{"symbol":"SMHX","url":"https://intraalpha.com/companies/SMHX","capturedAt":"2026-10-22T21:29:06.103Z","state":"ready","quote":{"symbol":"SMHX","last_price":52.18,"prev_close":55.9406,"regular_close":52.19,"change":-3.7606,"change_pct":-6.7225,"regular_change":-3.7506,"regular_change_pct":-6.7046,"extended_change":-0.01,"extended_change_pct":-0.0192,"bid":51.84,"ask":52.65,"bid_size":900,"ask_size":4100,"volume":151359,"vwap":52.738914,"open":53.98,"high":54.0647,"low":51.78,"close":52.19,"trade_count":2926,"last_trade_at":"2026-10-22T20:37:03.95812179Z","last_quote_at":"2026-10-22T21:26:01.005078647Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:01.043101401-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":302900000,"net_expense_ratio":0.0035,"portfolio_turnover":0.2,"dividend_yield":-0.0005,"inception_date":"2024-08-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:05.622722+00:00"},"optionObservedAt":"2026-10-22T19:52:12.509Z","bars":[{"c":55.64,"h":55.64,"l":55.64,"n":3,"o":55.64,"t":"2026-10-15T13:00:00Z","v":350,"vw":55.64},{"c":54.5651,"h":54.99,"l":54.5651,"n":72,"o":54.86,"t":"2026-10-15T13:30:00Z","v":3521,"vw":54.831723},{"c":54.645,"h":54.645,"l":54.645,"n":5,"o":54.645,"t":"2026-10-15T13:35:00Z","v":424,"vw":54.645},{"c":55.04,"h":55.04,"l":55.04,"n":13,"o":55.04,"t":"2026-10-15T13:40:00Z","v":400,"vw":55.04},{"c":54.95,"h":55.3,"l":54.795,"n":71,"o":55.3,"t":"2026-10-15T13:45:00Z","v":3439,"vw":55.019964},{"c":54.33,"h":54.83,"l":54.33,"n":57,"o":54.77,"t":"2026-10-15T13:50:00Z","v":2473,"vw":54.582},{"c":54.18,"h":54.18,"l":54.18,"n":5,"o":54.18,"t":"2026-10-15T13:55:00Z","v":160,"vw":54.18},{"c":54.67,"h":54.67,"l":54.5,"n":27,"o":54.5,"t":"2026-10-15T14:00:00Z","v":1331,"vw":54.620277},{"c":54.73,"h":54.79,"l":54.6,"n":42,"o":54.66,"t":"2026-10-15T14:05:00Z","v":1823,"vw":54.687},{"c":54.96,"h":54.96,"l":54.94,"n":14,"o":54.94,"t":"2026-10-15T14:10:00Z","v":522,"vw":54.946667},{"c":54.72,"h":54.75,"l":54.54,"n":15,"o":54.54,"t":"2026-10-15T14:15:00Z","v":766,"vw":54.660419},{"c":54.82,"h":54.9316,"l":54.78,"n":32,"o":54.79,"t":"2026-10-15T14:20:00Z","v":2350,"vw":54.852708},{"c":54.91,"h":54.91,"l":54.78,"n":32,"o":54.85,"t":"2026-10-15T14:25:00Z","v":2095,"vw":54.835},{"c":54.87,"h":54.91,"l":54.67,"n":65,"o":54.82,"t":"2026-10-15T14:30:00Z","v":3971,"vw":54.802002},{"c":54.935,"h":54.935,"l":54.66,"n":30,"o":54.76,"t":"2026-10-15T14:35:00Z","v":1596,"vw":54.804225},{"c":55.31,"h":55.31,"l":55.185,"n":7,"o":55.185,"t":"2026-10-15T14:40:00Z","v":335,"vw":55.268333},{"c":55.26,"h":55.48,"l":55.26,"n":28,"o":55.38,"t":"2026-10-15T14:45:00Z","v":1831,"vw":55.438076},{"c":55.25,"h":55.25,"l":55.188911,"n":13,"o":55.19,"t":"2026-10-15T14:50:00Z","v":786,"vw":55.225278},{"c":55.35,"h":55.35,"l":55.35,"n":15,"o":55.35,"t":"2026-10-15T14:55:00Z","v":663,"vw":55.35},{"c":55.2344,"h":55.43,"l":55.2344,"n":34,"o":55.43,"t":"2026-10-15T15:00:00Z","v":1455,"vw":55.285926},{"c":55.31,"h":55.42,"l":55.23,"n":34,"o":55.42,"t":"2026-10-15T15:05:00Z","v":2803,"vw":55.34518},{"c":55.61,"h":55.61,"l":55.39,"n":9,"o":55.39,"t":"2026-10-15T15:10:00Z","v":652,"vw":55.548058},{"c":55.64,"h":55.64,"l":55.64,"n":4,"o":55.64,"t":"2026-10-15T15:15:00Z","v":320,"vw":55.64},{"c":55.66,"h":55.7,"l":55.62,"n":22,"o":55.7,"t":"2026-10-15T15:20:00Z","v":841,"vw":55.65151},{"c":55.54,"h":55.59,"l":55.54,"n":7,"o":55.59,"t":"2026-10-15T15:25:00Z","v":562,"vw":55.550616},{"c":55.425,"h":55.5,"l":55.425,"n":27,"o":55.45,"t":"2026-10-15T15:30:00Z","v":1854,"vw":55.454632},{"c":55.4,"h":55.45,"l":55.4,"n":14,"o":55.45,"t":"2026-10-15T15:40:00Z","v":848,"vw":55.406784},{"c":55.46,"h":55.46,"l":55.46,"n":2,"o":55.46,"t":"2026-10-15T15:45:00Z","v":158,"vw":55.46},{"c":55.48,"h":55.48,"l":55.48,"n":19,"o":55.48,"t":"2026-10-15T15:50:00Z","v":1084,"vw":55.48},{"c":55.57,"h":55.57,"l":55.52,"n":6,"o":55.52,"t":"2026-10-15T15:55:00Z","v":334,"vw":55.539685},{"c":55.6,"h":55.65,"l":55.6,"n":26,"o":55.65,"t":"2026-10-15T16:00:00Z","v":1594,"vw":55.624335},{"c":55.38,"h":55.41,"l":55.38,"n":3,"o":55.41,"t":"2026-10-15T16:15:00Z","v":674,"vw":55.405},{"c":55.36,"h":55.36,"l":55.36,"n":5,"o":55.36,"t":"2026-10-15T16:20:00Z","v":440,"vw":55.36},{"c":55.21,"h":55.21,"l":55.21,"n":4,"o":55.21,"t":"2026-10-15T16:25:00Z","v":317,"vw":55.21},{"c":55.27,"h":55.27,"l":55.215,"n":11,"o":55.215,"t":"2026-10-15T16:30:00Z","v":1634,"vw":55.227066},{"c":55.14,"h":55.14,"l":55.14,"n":5,"o":55.14,"t":"2026-10-15T16:55:00Z","v":128,"vw":55.14},{"c":55,"h":55.07,"l":55,"n":28,"o":55.07,"t":"2026-10-15T17:00:00Z","v":2147,"vw":55.047664},{"c":55.25,"h":55.25,"l":55.25,"n":3,"o":55.25,"t":"2026-10-15T17:05:00Z","v":401,"vw":55.25},{"c":55.2,"h":55.2,"l":55.2,"n":8,"o":55.2,"t":"2026-10-15T17:10:00Z","v":241,"vw":55.2},{"c":55.31,"h":55.31,"l":55.31,"n":2,"o":55.31,"t":"2026-10-15T17:15:00Z","v":101,"vw":55.31},{"c":55.32,"h":55.32,"l":55.32,"n":3,"o":55.32,"t":"2026-10-15T17:25:00Z","v":171,"vw":55.32},{"c":55.495,"h":55.63,"l":55.495,"n":7,"o":55.61,"t":"2026-10-15T17:40:00Z","v":512,"vw":55.548191},{"c":55.34,"h":55.43,"l":55.34,"n":12,"o":55.43,"t":"2026-10-15T17:50:00Z","v":686,"vw":55.381975},{"c":55.3699,"h":55.3699,"l":55.3699,"n":11,"o":55.3699,"t":"2026-10-15T17:55:00Z","v":2395,"vw":55.3699},{"c":55.33,"h":55.33,"l":55.33,"n":2,"o":55.33,"t":"2026-10-15T18:00:00Z","v":105,"vw":55.33},{"c":55.08,"h":55.08,"l":55.08,"n":1,"o":55.08,"t":"2026-10-15T18:15:00Z","v":100,"vw":55.08},{"c":55.11,"h":55.11,"l":55.11,"n":3,"o":55.11,"t":"2026-10-15T18:20:00Z","v":144,"vw":55.11},{"c":55.1,"h":55.1,"l":55.1,"n":12,"o":55.1,"t":"2026-10-15T18:25:00Z","v":1257,"vw":55.1},{"c":55.12,"h":55.17,"l":55.12,"n":9,"o":55.17,"t":"2026-10-15T18:30:00Z","v":935,"vw":55.146666},{"c":55.14,"h":55.14,"l":55.14,"n":3,"o":55.14,"t":"2026-10-15T18:40:00Z","v":132,"vw":55.14},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-10-15T18:45:00Z","v":255,"vw":55.2},{"c":55.3,"h":55.3,"l":55.25,"n":10,"o":55.25,"t":"2026-10-15T18:50:00Z","v":2270,"vw":55.288361},{"c":55.45,"h":55.45,"l":55.45,"n":3,"o":55.45,"t":"2026-10-15T18:55:00Z","v":240,"vw":55.45},{"c":55.585,"h":55.585,"l":55.47,"n":27,"o":55.47,"t":"2026-10-15T19:00:00Z","v":9789,"vw":55.562955},{"c":55.87,"h":55.88,"l":55.774,"n":7,"o":55.774,"t":"2026-10-15T19:10:00Z","v":500,"vw":55.831714},{"c":55.914,"h":55.914,"l":55.914,"n":4,"o":55.914,"t":"2026-10-15T19:15:00Z","v":180,"vw":55.914},{"c":56.03,"h":56.03,"l":56.03,"n":2,"o":56.03,"t":"2026-10-15T19:20:00Z","v":101,"vw":56.03},{"c":56.02,"h":56.07,"l":56.02,"n":9,"o":56.07,"t":"2026-10-15T19:25:00Z","v":385,"vw":56.045},{"c":56.12,"h":56.12,"l":56.0456,"n":8,"o":56.0456,"t":"2026-10-15T19:35:00Z","v":590,"vw":56.0642},{"c":56.065,"h":56.12,"l":56.065,"n":7,"o":56.12,"t":"2026-10-15T19:40:00Z","v":366,"vw":56.085},{"c":56.11,"h":56.115,"l":56.11,"n":3,"o":56.115,"t":"2026-10-15T19:45:00Z","v":1154,"vw":56.114344},{"c":56.08,"h":56.08,"l":56,"n":16,"o":56,"t":"2026-10-15T19:50:00Z","v":957,"vw":56.045946},{"c":56.05,"h":56.08,"l":55.955,"n":32,"o":55.97,"t":"2026-10-15T19:55:00Z","v":1782,"vw":56.007636},{"c":56.07,"h":56.07,"l":56.07,"n":1,"o":56.07,"t":"2026-10-15T20:45:00Z","v":267,"vw":56.07},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-16T08:05:00Z","v":500,"vw":56.9},{"c":55.155,"h":55.32,"l":55.155,"n":37,"o":55.32,"t":"2026-10-16T13:30:00Z","v":2454,"vw":55.311473},{"c":54.72,"h":54.72,"l":54.72,"n":7,"o":54.72,"t":"2026-10-16T13:35:00Z","v":134,"vw":54.72},{"c":54.8,"h":54.8,"l":54.8,"n":21,"o":54.8,"t":"2026-10-16T13:50:00Z","v":1728,"vw":54.8},{"c":54.76,"h":54.85,"l":54.67,"n":56,"o":54.84,"t":"2026-10-16T13:55:00Z","v":4069,"vw":54.754929},{"c":54.82,"h":54.82,"l":54.71,"n":20,"o":54.75,"t":"2026-10-16T14:00:00Z","v":711,"vw":54.761765},{"c":54.86,"h":54.86,"l":54.86,"n":5,"o":54.86,"t":"2026-10-16T14:05:00Z","v":113,"vw":54.86},{"c":55.0499,"h":55.0499,"l":55.01,"n":14,"o":55.02,"t":"2026-10-16T14:10:00Z","v":1239,"vw":55.036676},{"c":54.96,"h":55.054,"l":54.96,"n":24,"o":55.03,"t":"2026-10-16T14:15:00Z","v":3341,"vw":55.041039},{"c":55.07,"h":55.07,"l":55.06,"n":4,"o":55.06,"t":"2026-10-16T14:20:00Z","v":300,"vw":55.065},{"c":54.95,"h":54.95,"l":54.93,"n":7,"o":54.93,"t":"2026-10-16T14:25:00Z","v":306,"vw":54.940654},{"c":55.2,"h":55.2,"l":55.05,"n":24,"o":55.05,"t":"2026-10-16T14:30:00Z","v":1708,"vw":55.068812},{"c":55.42,"h":55.42,"l":55.26,"n":5,"o":55.26,"t":"2026-10-16T14:35:00Z","v":306,"vw":55.366667},{"c":55.38,"h":55.38,"l":55.38,"n":1,"o":55.38,"t":"2026-10-16T14:45:00Z","v":100,"vw":55.38},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-10-16T14:50:00Z","v":174,"vw":55.21},{"c":55.23,"h":55.23,"l":55.23,"n":8,"o":55.23,"t":"2026-10-16T14:55:00Z","v":679,"vw":55.23},{"c":55.13,"h":55.187,"l":55.13,"n":6,"o":55.187,"t":"2026-10-16T15:00:00Z","v":408,"vw":55.158429},{"c":54.78,"h":54.78,"l":54.78,"n":1,"o":54.78,"t":"2026-10-16T15:05:00Z","v":100,"vw":54.78},{"c":54.75,"h":54.796,"l":54.7217,"n":12,"o":54.796,"t":"2026-10-16T15:10:00Z","v":1777,"vw":54.733114},{"c":54.82,"h":54.84,"l":54.82,"n":4,"o":54.84,"t":"2026-10-16T15:15:00Z","v":260,"vw":54.83},{"c":54.71,"h":54.77,"l":54.71,"n":21,"o":54.77,"t":"2026-10-16T15:20:00Z","v":2064,"vw":54.744981},{"c":54.88,"h":54.88,"l":54.88,"n":3,"o":54.88,"t":"2026-10-16T15:25:00Z","v":102,"vw":54.88},{"c":55,"h":55,"l":54.99,"n":4,"o":54.99,"t":"2026-10-16T15:30:00Z","v":1698,"vw":54.998819},{"c":55.03,"h":55.03,"l":55.0199,"n":8,"o":55.0199,"t":"2026-10-16T15:45:00Z","v":418,"vw":55.023267},{"c":54.83,"h":54.83,"l":54.83,"n":2,"o":54.83,"t":"2026-10-16T15:50:00Z","v":112,"vw":54.83},{"c":54.87,"h":54.87,"l":54.87,"n":1,"o":54.87,"t":"2026-10-16T16:05:00Z","v":100,"vw":54.87},{"c":54.96,"h":54.96,"l":54.95,"n":3,"o":54.95,"t":"2026-10-16T16:15:00Z","v":205,"vw":54.955},{"c":54.99,"h":54.99,"l":54.89,"n":5,"o":54.89,"t":"2026-10-16T16:35:00Z","v":2127,"vw":54.979955},{"c":54.8762,"h":54.8762,"l":54.8762,"n":1,"o":54.8762,"t":"2026-10-16T16:40:00Z","v":270,"vw":54.8762},{"c":54.81,"h":54.81,"l":54.81,"n":2,"o":54.81,"t":"2026-10-16T16:55:00Z","v":129,"vw":54.81},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-16T17:10:00Z","v":100,"vw":54.6},{"c":54.42,"h":54.5,"l":54.41,"n":49,"o":54.5,"t":"2026-10-16T17:15:00Z","v":3198,"vw":54.479628},{"c":54.34,"h":54.34,"l":54.2601,"n":14,"o":54.31,"t":"2026-10-16T17:20:00Z","v":2092,"vw":54.324022},{"c":54.5,"h":54.5,"l":54.5,"n":3,"o":54.5,"t":"2026-10-16T17:30:00Z","v":326,"vw":54.5},{"c":54.45,"h":54.47,"l":54.45,"n":5,"o":54.47,"t":"2026-10-16T17:35:00Z","v":562,"vw":54.465726},{"c":54.59,"h":54.63,"l":54.59,"n":17,"o":54.63,"t":"2026-10-16T17:40:00Z","v":1040,"vw":54.623548},{"c":54.55,"h":54.55,"l":54.55,"n":3,"o":54.55,"t":"2026-10-16T17:45:00Z","v":104,"vw":54.55},{"c":54.37,"h":54.37,"l":54.37,"n":5,"o":54.37,"t":"2026-10-16T17:50:00Z","v":151,"vw":54.37},{"c":54.27,"h":54.27,"l":54.27,"n":7,"o":54.27,"t":"2026-10-16T18:00:00Z","v":262,"vw":54.27},{"c":54.295,"h":54.295,"l":54.295,"n":3,"o":54.295,"t":"2026-10-16T18:25:00Z","v":352,"vw":54.295},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-16T18:30:00Z","v":101,"vw":54.3},{"c":54.26,"h":54.26,"l":54.26,"n":4,"o":54.26,"t":"2026-10-16T18:40:00Z","v":196,"vw":54.26},{"c":54.135,"h":54.17,"l":54.135,"n":16,"o":54.17,"t":"2026-10-16T18:45:00Z","v":909,"vw":54.145311},{"c":54.03,"h":54.04,"l":54,"n":56,"o":54,"t":"2026-10-16T18:55:00Z","v":1589,"vw":54.010718},{"c":53.982,"h":54.03,"l":53.982,"n":12,"o":54.03,"t":"2026-10-16T19:00:00Z","v":506,"vw":54.00719},{"c":53.92,"h":53.92,"l":53.86,"n":25,"o":53.9,"t":"2026-10-16T19:05:00Z","v":1351,"vw":53.885827},{"c":54.16,"h":54.25,"l":54.16,"n":39,"o":54.25,"t":"2026-10-16T19:15:00Z","v":1933,"vw":54.224272},{"c":54.09,"h":54.09,"l":54.09,"n":22,"o":54.09,"t":"2026-10-16T19:30:00Z","v":1116,"vw":54.09},{"c":54.09,"h":54.09,"l":54.07,"n":6,"o":54.07,"t":"2026-10-16T19:35:00Z","v":329,"vw":54.079132},{"c":54.04,"h":54.13,"l":54.04,"n":13,"o":54.13,"t":"2026-10-16T19:40:00Z","v":751,"vw":54.112},{"c":54,"h":54.02,"l":53.98,"n":11,"o":53.98,"t":"2026-10-16T19:45:00Z","v":400,"vw":54},{"c":53.99,"h":54.075,"l":53.99,"n":21,"o":53.99,"t":"2026-10-16T19:50:00Z","v":1154,"vw":54.049219},{"c":53.96,"h":54.03,"l":53.96,"n":44,"o":54.03,"t":"2026-10-16T19:55:00Z","v":4055,"vw":53.989394},{"c":53.97,"h":53.97,"l":53.97,"n":7,"o":53.97,"t":"2026-10-16T20:00:00Z","v":156,"vw":53.97},{"c":54.22,"h":54.22,"l":54.22,"n":1,"o":54.22,"t":"2026-10-16T22:40:00Z","v":100,"vw":54.22},{"c":53.6252,"h":53.6252,"l":53.6252,"n":1,"o":53.6252,"t":"2026-10-16T23:15:00Z","v":250,"vw":53.6252},{"c":55.355,"h":55.6,"l":55.355,"n":56,"o":55.6,"t":"2026-10-19T13:30:00Z","v":1564,"vw":55.501926},{"c":55.1875,"h":55.2,"l":55.1875,"n":18,"o":55.2,"t":"2026-10-19T13:35:00Z","v":586,"vw":55.19552},{"c":55,"h":55,"l":55,"n":10,"o":55,"t":"2026-10-19T13:55:00Z","v":592,"vw":55},{"c":55.205,"h":55.2599,"l":55.205,"n":11,"o":55.24,"t":"2026-10-19T14:15:00Z","v":1722,"vw":55.250455},{"c":55.18,"h":55.2,"l":55.18,"n":13,"o":55.2,"t":"2026-10-19T14:20:00Z","v":630,"vw":55.193333},{"c":55.1801,"h":55.1801,"l":55.17,"n":5,"o":55.17,"t":"2026-10-19T14:30:00Z","v":333,"vw":55.174532},{"c":55.09,"h":55.15,"l":55.075,"n":44,"o":55.15,"t":"2026-10-19T14:35:00Z","v":5592,"vw":55.117534},{"c":55.335,"h":55.44,"l":55.335,"n":8,"o":55.44,"t":"2026-10-19T14:45:00Z","v":650,"vw":55.390263},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-10-19T14:50:00Z","v":115,"vw":55.3},{"c":55.39,"h":55.39,"l":55.39,"n":2,"o":55.39,"t":"2026-10-19T14:55:00Z","v":201,"vw":55.39},{"c":55.44,"h":55.44,"l":55.44,"n":3,"o":55.44,"t":"2026-10-19T15:00:00Z","v":216,"vw":55.44},{"c":55.475,"h":55.475,"l":55.47,"n":11,"o":55.47,"t":"2026-10-19T15:05:00Z","v":661,"vw":55.4725},{"c":55.875,"h":55.875,"l":55.85,"n":6,"o":55.85,"t":"2026-10-19T15:25:00Z","v":438,"vw":55.867084},{"c":55.91,"h":55.91,"l":55.91,"n":10,"o":55.91,"t":"2026-10-19T15:35:00Z","v":1074,"vw":55.91},{"c":55.93,"h":55.93,"l":55.88,"n":20,"o":55.91,"t":"2026-10-19T15:45:00Z","v":3151,"vw":55.911424},{"c":55.96,"h":55.96,"l":55.96,"n":2,"o":55.96,"t":"2026-10-19T15:50:00Z","v":204,"vw":55.96},{"c":55.95,"h":55.95,"l":55.875,"n":13,"o":55.875,"t":"2026-10-19T15:55:00Z","v":1036,"vw":55.885714},{"c":55.79,"h":55.87,"l":55.79,"n":16,"o":55.87,"t":"2026-10-19T16:10:00Z","v":2269,"vw":55.821242},{"c":55.6598,"h":55.6598,"l":55.6598,"n":6,"o":55.6598,"t":"2026-10-19T16:20:00Z","v":537,"vw":55.6598},{"c":55.7099,"h":55.7099,"l":55.7099,"n":3,"o":55.7099,"t":"2026-10-19T16:25:00Z","v":361,"vw":55.7099},{"c":55.61,"h":55.61,"l":55.6,"n":6,"o":55.6,"t":"2026-10-19T16:30:00Z","v":300,"vw":55.605},{"c":55.58,"h":55.58,"l":55.58,"n":3,"o":55.58,"t":"2026-10-19T16:40:00Z","v":118,"vw":55.58},{"c":55.47,"h":55.59,"l":55.47,"n":9,"o":55.59,"t":"2026-10-19T16:45:00Z","v":550,"vw":55.522895},{"c":55.43,"h":55.43,"l":55.43,"n":4,"o":55.43,"t":"2026-10-19T16:50:00Z","v":105,"vw":55.43},{"c":55.39,"h":55.39,"l":55.39,"n":3,"o":55.39,"t":"2026-10-19T16:55:00Z","v":121,"vw":55.39},{"c":55.415,"h":55.415,"l":55.415,"n":4,"o":55.415,"t":"2026-10-19T17:00:00Z","v":255,"vw":55.415},{"c":55.35,"h":55.35,"l":55.32,"n":7,"o":55.32,"t":"2026-10-19T17:10:00Z","v":635,"vw":55.326316},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-19T17:15:00Z","v":100,"vw":55.4},{"c":55.31,"h":55.34,"l":55.31,"n":8,"o":55.34,"t":"2026-10-19T17:20:00Z","v":786,"vw":55.318351},{"c":55.32,"h":55.33,"l":55.29,"n":18,"o":55.3,"t":"2026-10-19T17:25:00Z","v":14022,"vw":55.308713},{"c":55.24,"h":55.24,"l":55.24,"n":2,"o":55.24,"t":"2026-10-19T17:35:00Z","v":110,"vw":55.24},{"c":55.19,"h":55.2,"l":55.175,"n":7,"o":55.19,"t":"2026-10-19T17:40:00Z","v":454,"vw":55.18875},{"c":54.98,"h":54.98,"l":54.98,"n":59,"o":54.98,"t":"2026-10-19T17:50:00Z","v":298,"vw":54.98},{"c":54.99,"h":54.99,"l":54.965,"n":4,"o":54.965,"t":"2026-10-19T17:55:00Z","v":304,"vw":54.979583},{"c":55.01,"h":55.12,"l":55,"n":24,"o":55.08,"t":"2026-10-19T18:00:00Z","v":1397,"vw":55.058967},{"c":55.14,"h":55.14,"l":55.12,"n":10,"o":55.12,"t":"2026-10-19T18:10:00Z","v":633,"vw":55.133333},{"c":55.1,"h":55.1,"l":55.1,"n":2,"o":55.1,"t":"2026-10-19T18:15:00Z","v":110,"vw":55.1},{"c":55.06,"h":55.07,"l":55.06,"n":4,"o":55.07,"t":"2026-10-19T18:20:00Z","v":202,"vw":55.065},{"c":54.99,"h":54.99,"l":54.99,"n":1,"o":54.99,"t":"2026-10-19T18:30:00Z","v":100,"vw":54.99},{"c":55.04,"h":55.04,"l":55.04,"n":1,"o":55.04,"t":"2026-10-19T18:40:00Z","v":100,"vw":55.04},{"c":55.15,"h":55.15,"l":55.12,"n":4,"o":55.12,"t":"2026-10-19T18:45:00Z","v":273,"vw":55.135},{"c":55.14,"h":55.14,"l":55.13,"n":6,"o":55.13,"t":"2026-10-19T18:50:00Z","v":428,"vw":55.133333},{"c":55.1,"h":55.1,"l":55.1,"n":1,"o":55.1,"t":"2026-10-19T18:55:00Z","v":200,"vw":55.1},{"c":55.15,"h":55.15,"l":55.15,"n":2,"o":55.15,"t":"2026-10-19T19:00:00Z","v":155,"vw":55.15},{"c":55.2,"h":55.2,"l":55.11,"n":7,"o":55.11,"t":"2026-10-19T19:15:00Z","v":514,"vw":55.164054},{"c":55.45,"h":55.45,"l":55.24,"n":22,"o":55.24,"t":"2026-10-19T19:20:00Z","v":1196,"vw":55.382331},{"c":55.38,"h":55.38,"l":55.38,"n":3,"o":55.38,"t":"2026-10-19T19:25:00Z","v":154,"vw":55.38},{"c":55.485,"h":55.485,"l":55.485,"n":3,"o":55.485,"t":"2026-10-19T19:40:00Z","v":135,"vw":55.485},{"c":55.12,"h":55.14,"l":55.1,"n":30,"o":55.14,"t":"2026-10-19T19:50:00Z","v":4287,"vw":55.116857},{"c":55,"h":55.18,"l":55,"n":32,"o":55.18,"t":"2026-10-19T19:55:00Z","v":2030,"vw":55.077637},{"c":54.97,"h":54.97,"l":54.97,"n":7,"o":54.97,"t":"2026-10-19T20:00:00Z","v":183,"vw":54.97},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-19T20:50:00Z","v":104,"vw":55},{"c":55.41,"h":55.41,"l":55.41,"n":1,"o":55.41,"t":"2026-10-19T22:35:00Z","v":100,"vw":55.41},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-20T09:25:00Z","v":1200,"vw":54.1},{"c":54.3,"h":54.3,"l":54.29,"n":14,"o":54.3,"t":"2026-10-20T11:35:00Z","v":1271,"vw":54.298073},{"c":53.88,"h":54.41,"l":53.88,"n":114,"o":54.41,"t":"2026-10-20T13:30:00Z","v":8179,"vw":54.18303},{"c":53.94,"h":54.23,"l":53.72,"n":34,"o":53.77,"t":"2026-10-20T13:35:00Z","v":2006,"vw":53.977845},{"c":53.77,"h":53.77,"l":53.59,"n":64,"o":53.77,"t":"2026-10-20T13:40:00Z","v":3175,"vw":53.690067},{"c":53.92,"h":53.92,"l":53.54,"n":31,"o":53.54,"t":"2026-10-20T13:45:00Z","v":952,"vw":53.674},{"c":54.46,"h":54.46,"l":54.46,"n":3,"o":54.46,"t":"2026-10-20T13:55:00Z","v":371,"vw":54.46},{"c":54.58,"h":54.58,"l":54.58,"n":4,"o":54.58,"t":"2026-10-20T14:00:00Z","v":132,"vw":54.58},{"c":54.835,"h":54.835,"l":54.835,"n":7,"o":54.835,"t":"2026-10-20T14:10:00Z","v":1144,"vw":54.835},{"c":55.06,"h":55.06,"l":55.06,"n":1,"o":55.06,"t":"2026-10-20T14:20:00Z","v":100,"vw":55.06},{"c":55.37,"h":55.37,"l":55.37,"n":3,"o":55.37,"t":"2026-10-20T14:25:00Z","v":102,"vw":55.37},{"c":55.44,"h":55.44,"l":55.44,"n":9,"o":55.44,"t":"2026-10-20T14:30:00Z","v":809,"vw":55.44},{"c":55.4166,"h":55.4166,"l":55.4166,"n":2,"o":55.4166,"t":"2026-10-20T15:00:00Z","v":182,"vw":55.4166},{"c":55.34,"h":55.34,"l":55.34,"n":6,"o":55.34,"t":"2026-10-20T15:05:00Z","v":506,"vw":55.34},{"c":54.93,"h":55.22,"l":54.91,"n":37,"o":55.22,"t":"2026-10-20T15:10:00Z","v":2518,"vw":55.037285},{"c":55.15,"h":55.15,"l":55.05,"n":19,"o":55.05,"t":"2026-10-20T15:15:00Z","v":2103,"vw":55.136909},{"c":55.06,"h":55.06,"l":55.06,"n":2,"o":55.06,"t":"2026-10-20T15:20:00Z","v":101,"vw":55.06},{"c":55.1,"h":55.1,"l":55.1,"n":1,"o":55.1,"t":"2026-10-20T15:25:00Z","v":100,"vw":55.1},{"c":54.995,"h":54.995,"l":54.995,"n":1,"o":54.995,"t":"2026-10-20T15:30:00Z","v":100,"vw":54.995},{"c":55.11,"h":55.11,"l":55.11,"n":5,"o":55.11,"t":"2026-10-20T15:40:00Z","v":441,"vw":55.11},{"c":55.06,"h":55.06,"l":55.06,"n":1,"o":55.06,"t":"2026-10-20T15:50:00Z","v":100,"vw":55.06},{"c":55.19,"h":55.19,"l":55.19,"n":4,"o":55.19,"t":"2026-10-20T16:00:00Z","v":194,"vw":55.19},{"c":55.24,"h":55.28,"l":55.235,"n":9,"o":55.235,"t":"2026-10-20T16:35:00Z","v":2172,"vw":55.246062},{"c":55.1,"h":55.14,"l":55.1,"n":5,"o":55.14,"t":"2026-10-20T16:50:00Z","v":801,"vw":55.111429},{"c":55.02,"h":55.02,"l":55.02,"n":4,"o":55.02,"t":"2026-10-20T16:55:00Z","v":142,"vw":55.02},{"c":54.96,"h":54.97,"l":54.955,"n":23,"o":54.97,"t":"2026-10-20T17:00:00Z","v":1561,"vw":54.961364},{"c":54.96,"h":54.96,"l":54.96,"n":3,"o":54.96,"t":"2026-10-20T17:05:00Z","v":179,"vw":54.96},{"c":54.965,"h":54.965,"l":54.965,"n":2,"o":54.965,"t":"2026-10-20T17:10:00Z","v":112,"vw":54.965},{"c":55,"h":55.01,"l":55,"n":3,"o":55.01,"t":"2026-10-20T17:15:00Z","v":600,"vw":55.008227},{"c":55,"h":55.0699,"l":55,"n":9,"o":55.056,"t":"2026-10-20T17:20:00Z","v":3000,"vw":55.035247},{"c":55.05,"h":55.05,"l":55.03,"n":5,"o":55.03,"t":"2026-10-20T17:25:00Z","v":344,"vw":55.036667},{"c":55.08,"h":55.085,"l":55.08,"n":6,"o":55.085,"t":"2026-10-20T17:30:00Z","v":545,"vw":55.082881},{"c":55.05,"h":55.05,"l":55.05,"n":1,"o":55.05,"t":"2026-10-20T17:35:00Z","v":100,"vw":55.05},{"c":55.1184,"h":55.1184,"l":55.1184,"n":2,"o":55.1184,"t":"2026-10-20T17:50:00Z","v":375,"vw":55.1184},{"c":55.13,"h":55.13,"l":55.13,"n":1,"o":55.13,"t":"2026-10-20T17:55:00Z","v":100,"vw":55.13},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-20T18:00:00Z","v":708,"vw":55.13},{"c":55.07,"h":55.07,"l":55.07,"n":1,"o":55.07,"t":"2026-10-20T18:20:00Z","v":100,"vw":55.07},{"c":55.03,"h":55.03,"l":55.03,"n":3,"o":55.03,"t":"2026-10-20T18:25:00Z","v":280,"vw":55.03},{"c":54.885,"h":54.99,"l":54.88,"n":7,"o":54.99,"t":"2026-10-20T18:40:00Z","v":497,"vw":54.904588},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-10-20T18:45:00Z","v":175,"vw":54.95},{"c":54.99,"h":54.99,"l":54.99,"n":3,"o":54.99,"t":"2026-10-20T18:50:00Z","v":537,"vw":54.99},{"c":55.02,"h":55.02,"l":55.02,"n":8,"o":55.02,"t":"2026-10-20T18:55:00Z","v":367,"vw":55.02},{"c":55.04,"h":55.06,"l":55.04,"n":5,"o":55.06,"t":"2026-10-20T19:00:00Z","v":868,"vw":55.046452},{"c":55.07,"h":55.07,"l":55.04,"n":6,"o":55.04,"t":"2026-10-20T19:05:00Z","v":419,"vw":55.059273},{"c":55,"h":55.02,"l":55,"n":2,"o":55.02,"t":"2026-10-20T19:10:00Z","v":229,"vw":55.008734},{"c":55.01,"h":55.01,"l":55.01,"n":8,"o":55.01,"t":"2026-10-20T19:15:00Z","v":940,"vw":55.01},{"c":54.97,"h":54.97,"l":54.97,"n":2,"o":54.97,"t":"2026-10-20T19:20:00Z","v":198,"vw":54.97},{"c":54.99,"h":54.99,"l":54.99,"n":5,"o":54.99,"t":"2026-10-20T19:30:00Z","v":353,"vw":54.99},{"c":54.99,"h":54.99,"l":54.99,"n":9,"o":54.99,"t":"2026-10-20T19:40:00Z","v":179,"vw":54.99},{"c":54.93,"h":54.985,"l":54.93,"n":6,"o":54.985,"t":"2026-10-20T19:45:00Z","v":660,"vw":54.976129},{"c":54.9,"h":54.92,"l":54.9,"n":17,"o":54.92,"t":"2026-10-20T19:50:00Z","v":1593,"vw":54.90256},{"c":54.72,"h":54.88,"l":54.7187,"n":30,"o":54.88,"t":"2026-10-20T19:55:00Z","v":2084,"vw":54.747714},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-20T23:20:00Z","v":100,"vw":55.61},{"c":55.9,"h":55.94,"l":55.9,"n":8,"o":55.94,"t":"2026-10-20T23:30:00Z","v":404,"vw":55.921975},{"c":56.07,"h":56.07,"l":55.78,"n":18,"o":55.78,"t":"2026-10-21T13:30:00Z","v":2949,"vw":55.790204},{"c":55.81,"h":55.81,"l":55.74,"n":9,"o":55.81,"t":"2026-10-21T13:35:00Z","v":1692,"vw":55.797622},{"c":55.625,"h":55.65,"l":55.625,"n":7,"o":55.65,"t":"2026-10-21T13:40:00Z","v":298,"vw":55.6375},{"c":55.51,"h":55.51,"l":55.51,"n":4,"o":55.51,"t":"2026-10-21T13:45:00Z","v":627,"vw":55.51},{"c":55.56,"h":55.56,"l":55.485,"n":5,"o":55.485,"t":"2026-10-21T13:55:00Z","v":261,"vw":55.5225},{"c":55.62,"h":55.62,"l":55.62,"n":6,"o":55.62,"t":"2026-10-21T14:00:00Z","v":294,"vw":55.62},{"c":55.4799,"h":55.4799,"l":55.46,"n":5,"o":55.46,"t":"2026-10-21T14:05:00Z","v":851,"vw":55.468125},{"c":55.26,"h":55.26,"l":55.26,"n":7,"o":55.26,"t":"2026-10-21T14:10:00Z","v":320,"vw":55.26},{"c":55.24,"h":55.24,"l":55.24,"n":4,"o":55.24,"t":"2026-10-21T14:15:00Z","v":140,"vw":55.24},{"c":55.44,"h":55.46,"l":55.43,"n":9,"o":55.45,"t":"2026-10-21T14:20:00Z","v":550,"vw":55.445},{"c":55.42,"h":55.42,"l":55.42,"n":4,"o":55.42,"t":"2026-10-21T14:25:00Z","v":400,"vw":55.42},{"c":55.53,"h":55.53,"l":55.53,"n":3,"o":55.53,"t":"2026-10-21T14:30:00Z","v":137,"vw":55.53},{"c":55.65,"h":55.65,"l":55.65,"n":10,"o":55.65,"t":"2026-10-21T14:35:00Z","v":1171,"vw":55.65},{"c":55.3748,"h":55.3748,"l":55.3748,"n":5,"o":55.3748,"t":"2026-10-21T14:40:00Z","v":134,"vw":55.3748},{"c":55.62,"h":55.62,"l":55.62,"n":4,"o":55.62,"t":"2026-10-21T15:10:00Z","v":212,"vw":55.62},{"c":55.54,"h":55.54,"l":55.54,"n":2,"o":55.54,"t":"2026-10-21T15:15:00Z","v":108,"vw":55.54},{"c":55.61,"h":55.61,"l":55.57,"n":59,"o":55.57,"t":"2026-10-21T15:25:00Z","v":3312,"vw":55.579341},{"c":55.645,"h":55.645,"l":55.645,"n":6,"o":55.645,"t":"2026-10-21T15:30:00Z","v":472,"vw":55.645},{"c":55.93,"h":55.93,"l":55.93,"n":2,"o":55.93,"t":"2026-10-21T15:45:00Z","v":200,"vw":55.93},{"c":55.96,"h":55.9851,"l":55.93,"n":7,"o":55.93,"t":"2026-10-21T15:55:00Z","v":338,"vw":55.958367},{"c":55.81,"h":55.81,"l":55.81,"n":11,"o":55.81,"t":"2026-10-21T16:15:00Z","v":417,"vw":55.81},{"c":55.71,"h":55.71,"l":55.71,"n":1,"o":55.71,"t":"2026-10-21T16:25:00Z","v":100,"vw":55.71},{"c":55.6801,"h":55.71,"l":55.65,"n":14,"o":55.71,"t":"2026-10-21T16:30:00Z","v":1926,"vw":55.665326},{"c":56.05,"h":56.05,"l":55.696,"n":26,"o":55.696,"t":"2026-10-21T16:35:00Z","v":1800,"vw":55.860952},{"c":55.92,"h":56.05,"l":55.87,"n":9,"o":56.05,"t":"2026-10-21T16:40:00Z","v":1158,"vw":55.953401},{"c":55.94,"h":55.94,"l":55.94,"n":4,"o":55.94,"t":"2026-10-21T16:45:00Z","v":118,"vw":55.94},{"c":55.93,"h":55.93,"l":55.93,"n":2,"o":55.93,"t":"2026-10-21T16:55:00Z","v":411,"vw":55.93},{"c":56.005,"h":56.005,"l":55.9501,"n":5,"o":55.9501,"t":"2026-10-21T17:05:00Z","v":298,"vw":55.979302},{"c":56.005,"h":56.005,"l":56.005,"n":2,"o":56.005,"t":"2026-10-21T17:10:00Z","v":401,"vw":56.005},{"c":56.08,"h":56.1,"l":56.08,"n":7,"o":56.1,"t":"2026-10-21T17:20:00Z","v":341,"vw":56.086667},{"c":55.9821,"h":56.03,"l":55.9821,"n":11,"o":56.01,"t":"2026-10-21T17:30:00Z","v":1236,"vw":56.011601},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-21T17:40:00Z","v":2171,"vw":56},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-21T17:45:00Z","v":181,"vw":56.01},{"c":55.99,"h":56.0099,"l":55.98,"n":9,"o":55.98,"t":"2026-10-21T18:00:00Z","v":892,"vw":55.992723},{"c":55.99,"h":55.99,"l":55.99,"n":3,"o":55.99,"t":"2026-10-21T18:05:00Z","v":634,"vw":55.99},{"c":56.09,"h":56.09,"l":56.09,"n":2,"o":56.09,"t":"2026-10-21T18:30:00Z","v":105,"vw":56.09},{"c":56.045,"h":56.0599,"l":56.045,"n":7,"o":56.0599,"t":"2026-10-21T18:45:00Z","v":724,"vw":56.056324},{"c":55.54,"h":55.64,"l":55.54,"n":17,"o":55.64,"t":"2026-10-21T19:00:00Z","v":966,"vw":55.613104},{"c":55.8,"h":55.8,"l":55.8,"n":5,"o":55.8,"t":"2026-10-21T19:15:00Z","v":254,"vw":55.8},{"c":55.79,"h":55.8,"l":55.79,"n":11,"o":55.8,"t":"2026-10-21T19:20:00Z","v":522,"vw":55.796667},{"c":55.962,"h":55.962,"l":55.95,"n":4,"o":55.95,"t":"2026-10-21T19:30:00Z","v":1075,"vw":55.9596},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-10-21T19:35:00Z","v":174,"vw":55.95},{"c":55.89,"h":55.99,"l":55.885,"n":34,"o":55.99,"t":"2026-10-21T19:50:00Z","v":2178,"vw":55.930892},{"c":55.9,"h":55.95,"l":55.89,"n":34,"o":55.95,"t":"2026-10-21T19:55:00Z","v":5755,"vw":55.922556},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-21T20:20:00Z","v":400,"vw":55.9},{"c":54.52,"h":54.52,"l":54.52,"n":3,"o":54.52,"t":"2026-10-22T08:00:00Z","v":132,"vw":54.52},{"c":54,"h":54,"l":54,"n":3,"o":54,"t":"2026-10-22T08:10:00Z","v":1500,"vw":54},{"c":53.81,"h":53.98,"l":53.58,"n":163,"o":53.98,"t":"2026-10-22T13:30:00Z","v":16298,"vw":53.783742},{"c":53.7948,"h":53.7948,"l":53.7948,"n":15,"o":53.7948,"t":"2026-10-22T13:35:00Z","v":2319,"vw":53.7948},{"c":53.8,"h":53.8,"l":53.8,"n":17,"o":53.8,"t":"2026-10-22T13:40:00Z","v":326,"vw":53.8},{"c":53.75,"h":53.75,"l":53.67,"n":47,"o":53.73,"t":"2026-10-22T13:45:00Z","v":3824,"vw":53.714966},{"c":53.76,"h":53.76,"l":53.59,"n":10,"o":53.59,"t":"2026-10-22T13:50:00Z","v":551,"vw":53.663913},{"c":54.0647,"h":54.0647,"l":53.955,"n":8,"o":53.955,"t":"2026-10-22T13:55:00Z","v":466,"vw":54.033357},{"c":54.03,"h":54.06,"l":54.03,"n":51,"o":54.06,"t":"2026-10-22T14:00:00Z","v":2104,"vw":54.057959},{"c":53.83,"h":53.94,"l":53.805,"n":32,"o":53.94,"t":"2026-10-22T14:05:00Z","v":1128,"vw":53.867},{"c":53.69,"h":53.7,"l":53.69,"n":20,"o":53.7,"t":"2026-10-22T14:10:00Z","v":589,"vw":53.693333},{"c":53.595,"h":53.595,"l":53.5,"n":43,"o":53.54,"t":"2026-10-22T14:15:00Z","v":1576,"vw":53.546538},{"c":53.465,"h":53.5501,"l":53.39,"n":38,"o":53.5501,"t":"2026-10-22T14:20:00Z","v":1551,"vw":53.46102},{"c":53.3,"h":53.3,"l":53.3,"n":5,"o":53.3,"t":"2026-10-22T14:25:00Z","v":117,"vw":53.3},{"c":53.1,"h":53.18,"l":53.1,"n":34,"o":53.18,"t":"2026-10-22T14:30:00Z","v":1293,"vw":53.125974},{"c":53.01,"h":53.09,"l":53.01,"n":50,"o":53.0699,"t":"2026-10-22T14:35:00Z","v":3697,"vw":53.0483},{"c":53.06,"h":53.13,"l":53.06,"n":34,"o":53.125,"t":"2026-10-22T14:40:00Z","v":1678,"vw":53.116149},{"c":52.85,"h":52.985,"l":52.7801,"n":37,"o":52.985,"t":"2026-10-22T14:45:00Z","v":840,"vw":52.831863},{"c":52.85,"h":52.85,"l":52.85,"n":7,"o":52.85,"t":"2026-10-22T14:50:00Z","v":373,"vw":52.85},{"c":52.78,"h":52.78,"l":52.71,"n":39,"o":52.71,"t":"2026-10-22T14:55:00Z","v":11148,"vw":52.779364},{"c":52.83,"h":52.84,"l":52.79,"n":23,"o":52.84,"t":"2026-10-22T15:00:00Z","v":762,"vw":52.821505},{"c":52.67,"h":52.72,"l":52.67,"n":8,"o":52.72,"t":"2026-10-22T15:05:00Z","v":406,"vw":52.6825},{"c":52.5,"h":52.55,"l":52.49,"n":52,"o":52.55,"t":"2026-10-22T15:10:00Z","v":2893,"vw":52.500039},{"c":52.53,"h":52.5531,"l":52.53,"n":15,"o":52.5531,"t":"2026-10-22T15:30:00Z","v":396,"vw":52.545134},{"c":52.56,"h":52.56,"l":52.5,"n":31,"o":52.51,"t":"2026-10-22T15:40:00Z","v":1704,"vw":52.514546},{"c":52.5201,"h":52.58,"l":52.5201,"n":3,"o":52.58,"t":"2026-10-22T15:45:00Z","v":1201,"vw":52.530083},{"c":52.69,"h":52.75,"l":52.69,"n":8,"o":52.75,"t":"2026-10-22T15:55:00Z","v":449,"vw":52.719231},{"c":52.75,"h":52.75,"l":52.75,"n":4,"o":52.75,"t":"2026-10-22T16:05:00Z","v":176,"vw":52.75},{"c":52.845,"h":52.845,"l":52.845,"n":2,"o":52.845,"t":"2026-10-22T16:10:00Z","v":180,"vw":52.845},{"c":52.83,"h":52.88,"l":52.83,"n":14,"o":52.88,"t":"2026-10-22T16:15:00Z","v":1311,"vw":52.872308},{"c":52.89,"h":52.89,"l":52.89,"n":7,"o":52.89,"t":"2026-10-22T16:20:00Z","v":1944,"vw":52.89},{"c":52.86,"h":52.86,"l":52.86,"n":6,"o":52.86,"t":"2026-10-22T16:25:00Z","v":205,"vw":52.86},{"c":52.63,"h":52.72,"l":52.63,"n":16,"o":52.72,"t":"2026-10-22T16:30:00Z","v":1020,"vw":52.68855},{"c":52.63,"h":52.725,"l":52.63,"n":14,"o":52.725,"t":"2026-10-22T16:35:00Z","v":328,"vw":52.662294},{"c":52.62,"h":52.62,"l":52.62,"n":3,"o":52.62,"t":"2026-10-22T16:40:00Z","v":195,"vw":52.62},{"c":52.37,"h":52.56,"l":52.37,"n":29,"o":52.56,"t":"2026-10-22T16:45:00Z","v":2049,"vw":52.410965},{"c":52.42,"h":52.42,"l":52.42,"n":3,"o":52.42,"t":"2026-10-22T16:55:00Z","v":181,"vw":52.42},{"c":52.3,"h":52.473,"l":52.3,"n":10,"o":52.473,"t":"2026-10-22T17:00:00Z","v":813,"vw":52.451375},{"c":52.3827,"h":52.3827,"l":52.3827,"n":6,"o":52.3827,"t":"2026-10-22T17:05:00Z","v":159,"vw":52.3827},{"c":52.47,"h":52.52,"l":52.47,"n":37,"o":52.5,"t":"2026-10-22T17:15:00Z","v":8969,"vw":52.507132},{"c":52.46,"h":52.54,"l":52.46,"n":32,"o":52.53,"t":"2026-10-22T17:20:00Z","v":2558,"vw":52.527249},{"c":52.51,"h":52.51,"l":52.45,"n":10,"o":52.45,"t":"2026-10-22T17:25:00Z","v":444,"vw":52.492709},{"c":52.59,"h":52.63,"l":52.59,"n":21,"o":52.63,"t":"2026-10-22T17:35:00Z","v":557,"vw":52.615204},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-10-22T17:45:00Z","v":200,"vw":52.5},{"c":52.435,"h":52.435,"l":52.43,"n":7,"o":52.43,"t":"2026-10-22T17:50:00Z","v":1316,"vw":52.434618},{"c":52.3899,"h":52.39,"l":52.3899,"n":6,"o":52.39,"t":"2026-10-22T17:55:00Z","v":613,"vw":52.38995},{"c":52.23,"h":52.23,"l":52.23,"n":12,"o":52.23,"t":"2026-10-22T18:00:00Z","v":223,"vw":52.23},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-22T18:10:00Z","v":203,"vw":52.25},{"c":52.22,"h":52.22,"l":52.22,"n":5,"o":52.22,"t":"2026-10-22T18:15:00Z","v":104,"vw":52.22},{"c":52.4,"h":52.4,"l":52.37,"n":122,"o":52.37,"t":"2026-10-22T18:20:00Z","v":18108,"vw":52.390763},{"c":52.255,"h":52.39,"l":52.255,"n":44,"o":52.39,"t":"2026-10-22T18:25:00Z","v":2956,"vw":52.33903},{"c":52.21,"h":52.21,"l":52.2,"n":12,"o":52.2,"t":"2026-10-22T18:30:00Z","v":524,"vw":52.206061},{"c":52.2,"h":52.2,"l":52.2,"n":2,"o":52.2,"t":"2026-10-22T18:40:00Z","v":200,"vw":52.2},{"c":52.13,"h":52.24,"l":52.13,"n":152,"o":52.24,"t":"2026-10-22T18:45:00Z","v":16773,"vw":52.180746},{"c":52.15,"h":52.15,"l":52.15,"n":3,"o":52.15,"t":"2026-10-22T18:50:00Z","v":248,"vw":52.15},{"c":52.03,"h":52.175,"l":52.03,"n":25,"o":52.175,"t":"2026-10-22T18:55:00Z","v":1081,"vw":52.111874},{"c":52.03,"h":52.03,"l":52,"n":62,"o":52,"t":"2026-10-22T19:00:00Z","v":1059,"vw":52.01},{"c":52.0299,"h":52.0299,"l":52.0299,"n":3,"o":52.0299,"t":"2026-10-22T19:05:00Z","v":412,"vw":52.0299},{"c":52.185,"h":52.185,"l":51.97,"n":20,"o":51.97,"t":"2026-10-22T19:10:00Z","v":1286,"vw":52.076176},{"c":52.16,"h":52.18,"l":52.11,"n":19,"o":52.11,"t":"2026-10-22T19:15:00Z","v":627,"vw":52.155201},{"c":52.34,"h":52.34,"l":52.34,"n":21,"o":52.34,"t":"2026-10-22T19:30:00Z","v":318,"vw":52.34},{"c":51.94,"h":52.09,"l":51.94,"n":30,"o":52.09,"t":"2026-10-22T19:35:00Z","v":453,"vw":52.008571},{"c":51.87,"h":51.95,"l":51.87,"n":45,"o":51.92,"t":"2026-10-22T19:40:00Z","v":1536,"vw":51.905},{"c":51.88,"h":51.88,"l":51.78,"n":37,"o":51.87,"t":"2026-10-22T19:45:00Z","v":2916,"vw":51.849662},{"c":52.25,"h":52.25,"l":52.15,"n":35,"o":52.15,"t":"2026-10-22T19:50:00Z","v":2309,"vw":52.200767},{"c":52.12,"h":52.23,"l":52.12,"n":64,"o":52.19,"t":"2026-10-22T19:55:00Z","v":4902,"vw":52.149561},{"c":52.19,"h":52.19,"l":52.19,"n":8,"o":52.19,"t":"2026-10-22T20:00:00Z","v":220,"vw":52.19},{"c":52.18,"h":52.18,"l":52.18,"n":1,"o":52.18,"t":"2026-10-22T20:35:00Z","v":100,"vw":52.18}],"history":[{"c":27.0333,"h":27.05,"l":26.63,"n":304,"o":26.84,"t":"2024-10-21T04:00:00Z","v":55115,"vw":26.847658},{"c":27.07,"h":27.09,"l":26.8175,"n":200,"o":26.94,"t":"2024-10-22T04:00:00Z","v":29193,"vw":26.961665},{"c":26.53,"h":26.87,"l":26.17,"n":276,"o":26.7486,"t":"2024-10-23T04:00:00Z","v":29222,"vw":26.53635},{"c":26.5395,"h":26.61,"l":26.4299,"n":143,"o":26.61,"t":"2024-10-24T04:00:00Z","v":12322,"vw":26.523391},{"c":26.93,"h":27.29,"l":26.83,"n":313,"o":26.83,"t":"2024-10-25T04:00:00Z","v":38095,"vw":27.096157},{"c":27.0245,"h":27.1391,"l":26.98,"n":240,"o":27.11,"t":"2024-10-28T04:00:00Z","v":47804,"vw":27.066521},{"c":27.8441,"h":27.97,"l":27.04,"n":260,"o":27.2,"t":"2024-10-29T04:00:00Z","v":32960,"vw":27.628919},{"c":27.21,"h":27.49,"l":27.14,"n":307,"o":27.39,"t":"2024-10-30T04:00:00Z","v":38289,"vw":27.280789},{"c":25.8836,"h":26.87,"l":25.68,"n":525,"o":26.82,"t":"2024-10-31T04:00:00Z","v":59448,"vw":26.154247},{"c":26.1856,"h":26.376,"l":25.9882,"n":203,"o":26.21,"t":"2024-11-01T04:00:00Z","v":22464,"vw":26.235147},{"c":26.1034,"h":26.51,"l":26.1034,"n":158,"o":26.26,"t":"2024-11-04T05:00:00Z","v":28091,"vw":26.390248},{"c":27.21,"h":27.21,"l":26.48,"n":246,"o":26.48,"t":"2024-11-05T05:00:00Z","v":44839,"vw":26.997303},{"c":28.28,"h":28.33,"l":27.6428,"n":249,"o":27.84,"t":"2024-11-06T05:00:00Z","v":29991,"vw":28.075204},{"c":28.7011,"h":28.83,"l":28.5,"n":248,"o":28.5,"t":"2024-11-07T05:00:00Z","v":31997,"vw":28.730707},{"c":28.666,"h":28.71,"l":28.4,"n":209,"o":28.71,"t":"2024-11-08T05:00:00Z","v":26870,"vw":28.541106},{"c":27.87,"h":28.56,"l":27.59,"n":457,"o":28.56,"t":"2024-11-11T05:00:00Z","v":59386,"vw":27.800599},{"c":27.74,"h":28.0196,"l":27.38,"n":232,"o":27.98,"t":"2024-11-12T05:00:00Z","v":27244,"vw":27.796921},{"c":27.27,"h":27.68,"l":27.2099,"n":301,"o":27.63,"t":"2024-11-13T05:00:00Z","v":28012,"vw":27.42258},{"c":27.13,"h":27.489,"l":27.04,"n":210,"o":27.46,"t":"2024-11-14T05:00:00Z","v":15627,"vw":27.237312},{"c":26.23,"h":26.7604,"l":26.01,"n":482,"o":26.68,"t":"2024-11-15T05:00:00Z","v":65788,"vw":26.3264},{"c":26.48,"h":26.53,"l":26.075,"n":329,"o":26.21,"t":"2024-11-18T05:00:00Z","v":70647,"vw":26.322085},{"c":26.99,"h":26.99,"l":26.31,"n":357,"o":26.31,"t":"2024-11-19T05:00:00Z","v":70373,"vw":26.793053},{"c":26.95,"h":26.99,"l":26.48,"n":267,"o":26.99,"t":"2024-11-20T05:00:00Z","v":29961,"vw":26.724614},{"c":27.49,"h":27.6625,"l":26.9221,"n":336,"o":27.38,"t":"2024-11-21T05:00:00Z","v":60877,"vw":27.364414},{"c":27.4712,"h":27.55,"l":27.4,"n":235,"o":27.4814,"t":"2024-11-22T05:00:00Z","v":30200,"vw":27.490728},{"c":27.76,"h":28.0124,"l":27.65,"n":204,"o":27.86,"t":"2024-11-25T05:00:00Z","v":25415,"vw":27.816477},{"c":27.6,"h":27.89,"l":27.42,"n":220,"o":27.89,"t":"2024-11-26T05:00:00Z","v":31412,"vw":27.623321},{"c":27.05,"h":27.4489,"l":26.63,"n":323,"o":27.43,"t":"2024-11-27T05:00:00Z","v":41985,"vw":26.890639},{"c":27.52,"h":27.74,"l":27.32,"n":136,"o":27.32,"t":"2024-11-29T05:00:00Z","v":8437,"vw":27.562529},{"c":27.9806,"h":28.0851,"l":27.66,"n":305,"o":27.74,"t":"2024-12-02T05:00:00Z","v":42076,"vw":27.893915},{"c":28.46,"h":28.46,"l":27.8489,"n":254,"o":27.95,"t":"2024-12-03T05:00:00Z","v":25860,"vw":28.260472},{"c":29.13,"h":29.24,"l":28.99,"n":326,"o":29.1,"t":"2024-12-04T05:00:00Z","v":42451,"vw":29.118242},{"c":28.5,"h":29.04,"l":28.44,"n":496,"o":29.04,"t":"2024-12-05T05:00:00Z","v":109720,"vw":28.738797},{"c":28.86,"h":28.86,"l":28.5,"n":319,"o":28.57,"t":"2024-12-06T05:00:00Z","v":27887,"vw":28.766044},{"c":28.77,"h":28.9665,"l":28.5,"n":346,"o":28.74,"t":"2024-12-09T05:00:00Z","v":34626,"vw":28.697498},{"c":28.08,"h":28.78,"l":27.8749,"n":581,"o":28.78,"t":"2024-12-10T05:00:00Z","v":88900,"vw":28.365286},{"c":29.06,"h":29.2,"l":28.55,"n":354,"o":28.56,"t":"2024-12-11T05:00:00Z","v":42527,"vw":28.910239},{"c":28.79,"h":28.88,"l":28.6293,"n":292,"o":28.77,"t":"2024-12-12T05:00:00Z","v":32512,"vw":28.790836},{"c":30.11,"h":30.2141,"l":29.56,"n":330,"o":29.88,"t":"2024-12-13T05:00:00Z","v":42166,"vw":29.928617},{"c":30.74,"h":30.76,"l":30.11,"n":587,"o":30.35,"t":"2024-12-16T05:00:00Z","v":81199,"vw":30.505687},{"c":30.02,"h":30.24,"l":29.64,"n":550,"o":30.24,"t":"2024-12-17T05:00:00Z","v":53999,"vw":29.934359},{"c":28.67,"h":30.3987,"l":28.48,"n":686,"o":30.3,"t":"2024-12-18T05:00:00Z","v":97380,"vw":29.339702},{"c":28.6,"h":29.11,"l":28.465,"n":478,"o":29.11,"t":"2024-12-19T05:00:00Z","v":41471,"vw":28.761325},{"c":29.16,"h":29.49,"l":28.27,"n":626,"o":28.33,"t":"2024-12-20T05:00:00Z","v":107238,"vw":29.180679},{"c":29.94,"h":29.94,"l":29.29,"n":514,"o":29.29,"t":"2024-12-23T05:00:00Z","v":63243,"vw":29.757339},{"c":30.38,"h":30.419,"l":30.0757,"n":471,"o":30.38,"t":"2024-12-24T05:00:00Z","v":79733,"vw":30.314041},{"c":30.58,"h":30.7183,"l":30.2,"n":473,"o":30.32,"t":"2024-12-26T05:00:00Z","v":66767,"vw":30.524476},{"c":30.13,"h":30.42,"l":29.6651,"n":655,"o":30.42,"t":"2024-12-27T05:00:00Z","v":86624,"vw":29.969302},{"c":29.62,"h":29.87,"l":29.2668,"n":465,"o":29.54,"t":"2024-12-30T05:00:00Z","v":55184,"vw":29.618},{"c":29.26,"h":29.73,"l":29.16,"n":498,"o":29.73,"t":"2024-12-31T05:00:00Z","v":55157,"vw":29.413288},{"c":29.59,"h":29.91,"l":29.22,"n":542,"o":29.51,"t":"2025-01-02T05:00:00Z","v":57153,"vw":29.529612},{"c":30.49,"h":30.5,"l":29.8245,"n":544,"o":29.88,"t":"2025-01-03T05:00:00Z","v":59361,"vw":30.203821},{"c":31.21,"h":31.66,"l":31.1,"n":736,"o":31.19,"t":"2025-01-06T05:00:00Z","v":101353,"vw":31.31746},{"c":30.23,"h":31.58,"l":30.084,"n":809,"o":31.58,"t":"2025-01-07T05:00:00Z","v":90740,"vw":30.652158},{"c":30.2,"h":30.2501,"l":29.7434,"n":465,"o":30.1,"t":"2025-01-08T05:00:00Z","v":58176,"vw":30.080047},{"c":29.48,"h":29.81,"l":29.125,"n":759,"o":29.81,"t":"2025-01-10T05:00:00Z","v":78263,"vw":29.41704},{"c":29.27,"h":29.27,"l":28.82,"n":480,"o":28.89,"t":"2025-01-13T05:00:00Z","v":74167,"vw":29.051665},{"c":29.28,"h":29.83,"l":29,"n":285,"o":29.69,"t":"2025-01-14T05:00:00Z","v":27856,"vw":29.27832},{"c":30.06,"h":30.159,"l":29.6007,"n":353,"o":29.78,"t":"2025-01-15T05:00:00Z","v":53511,"vw":30.010534},{"c":29.83,"h":30.5,"l":29.83,"n":358,"o":30.5,"t":"2025-01-16T05:00:00Z","v":58534,"vw":30.129467},{"c":30.78,"h":30.78,"l":30.3407,"n":619,"o":30.53,"t":"2025-01-17T05:00:00Z","v":64590,"vw":30.565188},{"c":31.16,"h":31.349,"l":30.75,"n":519,"o":31.11,"t":"2025-01-21T05:00:00Z","v":116137,"vw":31.026508},{"c":31.95,"h":32.19,"l":31.74,"n":589,"o":31.74,"t":"2025-01-22T05:00:00Z","v":75968,"vw":31.999208},{"c":31.9,"h":31.92,"l":31.29,"n":543,"o":31.54,"t":"2025-01-23T05:00:00Z","v":75435,"vw":31.640528},{"c":31.38,"h":32.15,"l":31.2467,"n":505,"o":32.15,"t":"2025-01-24T05:00:00Z","v":51318,"vw":31.561116},{"c":27.49,"h":29.01,"l":27.102,"n":1655,"o":29.01,"t":"2025-01-27T05:00:00Z","v":239406,"vw":27.989282},{"c":28.36,"h":28.4,"l":27.2135,"n":724,"o":27.97,"t":"2025-01-28T05:00:00Z","v":113916,"vw":27.840331},{"c":28.17,"h":28.4942,"l":27.7404,"n":429,"o":28.47,"t":"2025-01-29T05:00:00Z","v":60487,"vw":28.106556},{"c":28.92,"h":28.96,"l":28.42,"n":291,"o":28.67,"t":"2025-01-30T05:00:00Z","v":38853,"vw":28.708345},{"c":29,"h":29.8098,"l":28.87,"n":526,"o":29.15,"t":"2025-01-31T05:00:00Z","v":91512,"vw":29.268516},{"c":28.43,"h":28.7201,"l":27.8578,"n":545,"o":28.04,"t":"2025-02-03T05:00:00Z","v":90510,"vw":28.181028},{"c":28.99,"h":28.99,"l":28.4409,"n":282,"o":28.46,"t":"2025-02-04T05:00:00Z","v":34011,"vw":28.741015},{"c":30,"h":30.03,"l":29.1456,"n":408,"o":29.43,"t":"2025-02-05T05:00:00Z","v":59994,"vw":29.685314},{"c":29.66,"h":29.94,"l":29.37,"n":365,"o":29.87,"t":"2025-02-06T05:00:00Z","v":54667,"vw":29.625423},{"c":29.24,"h":29.965,"l":29,"n":660,"o":29.87,"t":"2025-02-07T05:00:00Z","v":187804,"vw":29.20874},{"c":29.5,"h":29.57,"l":29.2402,"n":618,"o":29.3,"t":"2025-02-10T05:00:00Z","v":166149,"vw":29.394126},{"c":29.33,"h":29.55,"l":29.2005,"n":267,"o":29.31,"t":"2025-02-11T05:00:00Z","v":26399,"vw":29.389485},{"c":29.11,"h":29.11,"l":28.7677,"n":250,"o":28.87,"t":"2025-02-12T05:00:00Z","v":14100,"vw":28.963142},{"c":29.51,"h":29.51,"l":29.14,"n":279,"o":29.2,"t":"2025-02-13T05:00:00Z","v":51305,"vw":29.301257},{"c":29.62,"h":29.65,"l":29.35,"n":267,"o":29.54,"t":"2025-02-14T05:00:00Z","v":29846,"vw":29.473223},{"c":29.98,"h":30.0701,"l":29.6502,"n":309,"o":29.76,"t":"2025-02-18T05:00:00Z","v":37429,"vw":29.88383},{"c":29.83,"h":29.95,"l":29.57,"n":470,"o":29.92,"t":"2025-02-19T05:00:00Z","v":37833,"vw":29.796826},{"c":29.69,"h":29.9099,"l":29.38,"n":340,"o":29.9,"t":"2025-02-20T05:00:00Z","v":60535,"vw":29.583436},{"c":28.58,"h":29.77,"l":28.54,"n":514,"o":29.77,"t":"2025-02-21T05:00:00Z","v":46869,"vw":28.942478},{"c":27.76,"h":28.81,"l":27.73,"n":484,"o":28.76,"t":"2025-02-24T05:00:00Z","v":55577,"vw":27.946493},{"c":27,"h":27.635,"l":26.855,"n":460,"o":27.6,"t":"2025-02-25T05:00:00Z","v":42127,"vw":27.10991},{"c":27.76,"h":27.95,"l":27.45,"n":350,"o":27.51,"t":"2025-02-26T05:00:00Z","v":41526,"vw":27.645709},{"c":25.81,"h":27.815,"l":25.81,"n":560,"o":27.815,"t":"2025-02-27T05:00:00Z","v":44642,"vw":26.287036},{"c":26.34,"h":26.3889,"l":25.4257,"n":348,"o":25.72,"t":"2025-02-28T05:00:00Z","v":30993,"vw":25.956357},{"c":24.94,"h":26.7,"l":24.72,"n":488,"o":26.7,"t":"2025-03-03T05:00:00Z","v":38631,"vw":25.617564},{"c":25.16,"h":25.8136,"l":24.28,"n":557,"o":24.66,"t":"2025-03-04T05:00:00Z","v":61281,"vw":25.100689},{"c":25.69,"h":25.74,"l":24.95,"n":307,"o":25.45,"t":"2025-03-05T05:00:00Z","v":42007,"vw":25.24815},{"c":24.47,"h":25.31,"l":24.45,"n":375,"o":24.77,"t":"2025-03-06T05:00:00Z","v":29196,"vw":24.660613},{"c":25.39,"h":25.39,"l":24.28,"n":286,"o":24.74,"t":"2025-03-07T05:00:00Z","v":19029,"vw":24.849029},{"c":24.1,"h":24.75,"l":23.8,"n":466,"o":24.74,"t":"2025-03-10T04:00:00Z","v":37738,"vw":24.245567},{"c":24.13,"h":24.74,"l":23.62,"n":549,"o":24.24,"t":"2025-03-11T04:00:00Z","v":76967,"vw":24.214969},{"c":24.71,"h":25.18,"l":24.5897,"n":270,"o":25.065,"t":"2025-03-12T04:00:00Z","v":18863,"vw":24.86517},{"c":24.49,"h":25,"l":24.3115,"n":357,"o":24.9,"t":"2025-03-13T04:00:00Z","v":38701,"vw":24.647971},{"c":25.42,"h":25.4669,"l":25.13,"n":267,"o":25.285,"t":"2025-03-14T04:00:00Z","v":16918,"vw":25.33725},{"c":25.67,"h":25.9,"l":25.3726,"n":297,"o":25.38,"t":"2025-03-17T04:00:00Z","v":25611,"vw":25.597379},{"c":25.18,"h":25.4193,"l":25.0296,"n":191,"o":25.35,"t":"2025-03-18T04:00:00Z","v":10672,"vw":25.159332},{"c":25.66,"h":25.98,"l":25.1608,"n":170,"o":25.31,"t":"2025-03-19T04:00:00Z","v":15506,"vw":25.49984},{"c":25.45,"h":25.7217,"l":25.3617,"n":123,"o":25.4,"t":"2025-03-20T04:00:00Z","v":6934,"vw":25.489123},{"c":25.41,"h":25.41,"l":25,"n":156,"o":25.07,"t":"2025-03-21T04:00:00Z","v":9463,"vw":25.093825},{"c":26.11,"h":26.28,"l":25.94,"n":306,"o":26.0091,"t":"2025-03-24T04:00:00Z","v":47133,"vw":26.127468},{"c":25.97,"h":26.12,"l":25.87,"n":291,"o":26.12,"t":"2025-03-25T04:00:00Z","v":37710,"vw":26.007591},{"c":24.9,"h":25.47,"l":24.7193,"n":266,"o":25.47,"t":"2025-03-26T04:00:00Z","v":21436,"vw":24.912506},{"c":24.33,"h":24.6483,"l":24.21,"n":267,"o":24.48,"t":"2025-03-27T04:00:00Z","v":28707,"vw":24.456557},{"c":23.6,"h":24.26,"l":23.43,"n":540,"o":24.26,"t":"2025-03-28T04:00:00Z","v":31694,"vw":23.633259},{"c":23.35,"h":23.3757,"l":22.6301,"n":433,"o":22.9,"t":"2025-03-31T04:00:00Z","v":32502,"vw":22.929416},{"c":23.59,"h":23.59,"l":22.87,"n":391,"o":23.09,"t":"2025-04-01T04:00:00Z","v":43565,"vw":23.318542},{"c":23.81,"h":23.815,"l":23.38,"n":294,"o":23.38,"t":"2025-04-02T04:00:00Z","v":95167,"vw":23.687253},{"c":21.27,"h":22.53,"l":21.24,"n":743,"o":22.5,"t":"2025-04-03T04:00:00Z","v":108356,"vw":21.643148},{"c":19.76,"h":20.62,"l":19.21,"n":756,"o":20.35,"t":"2025-04-04T04:00:00Z","v":144681,"vw":19.939912},{"c":20.17,"h":21.184,"l":18.46,"n":746,"o":19,"t":"2025-04-07T04:00:00Z","v":150550,"vw":19.903806},{"c":19.64,"h":21.42,"l":19.19,"n":885,"o":21.32,"t":"2025-04-08T04:00:00Z","v":110325,"vw":20.186007},{"c":23.24,"h":23.42,"l":19.71,"n":489,"o":19.73,"t":"2025-04-09T04:00:00Z","v":73404,"vw":22.046165},{"c":21.51,"h":22.25,"l":20.775,"n":439,"o":22.25,"t":"2025-04-10T04:00:00Z","v":60560,"vw":21.721308},{"c":22.21,"h":22.21,"l":21.39,"n":327,"o":21.5682,"t":"2025-04-11T04:00:00Z","v":51613,"vw":21.710969},{"c":22.22,"h":23,"l":21.97,"n":520,"o":23,"t":"2025-04-14T04:00:00Z","v":66052,"vw":22.305246},{"c":22.34,"h":22.55,"l":22.2499,"n":337,"o":22.3389,"t":"2025-04-15T04:00:00Z","v":44174,"vw":22.366644},{"c":21.49,"h":21.69,"l":20.81,"n":510,"o":21.37,"t":"2025-04-16T04:00:00Z","v":88553,"vw":21.442756},{"c":21.27,"h":21.43,"l":21.02,"n":257,"o":21.43,"t":"2025-04-17T04:00:00Z","v":18470,"vw":21.220694},{"c":20.62,"h":20.87,"l":20.2326,"n":501,"o":20.85,"t":"2025-04-21T04:00:00Z","v":14875,"vw":20.416672},{"c":20.99,"h":21.16,"l":20.76,"n":220,"o":20.92,"t":"2025-04-22T04:00:00Z","v":14900,"vw":20.892134},{"c":21.89,"h":22.3566,"l":21.785,"n":365,"o":22.21,"t":"2025-04-23T04:00:00Z","v":72040,"vw":22.143589},{"c":23.2,"h":23.209,"l":22.24,"n":263,"o":22.24,"t":"2025-04-24T04:00:00Z","v":28284,"vw":22.970036},{"c":23.7209,"h":23.83,"l":23,"n":282,"o":23.1,"t":"2025-04-25T04:00:00Z","v":43701,"vw":23.619306},{"c":23.55,"h":23.7699,"l":23.1496,"n":273,"o":23.61,"t":"2025-04-28T04:00:00Z","v":12795,"vw":23.422163},{"c":23.59,"h":23.79,"l":23.45,"n":212,"o":23.46,"t":"2025-04-29T04:00:00Z","v":19131,"vw":23.640282},{"c":23.73,"h":23.73,"l":22.7608,"n":226,"o":23.01,"t":"2025-04-30T04:00:00Z","v":21584,"vw":23.422641},{"c":23.98,"h":24.4888,"l":23.98,"n":316,"o":24.0715,"t":"2025-05-01T04:00:00Z","v":54477,"vw":24.210118},{"c":24.87,"h":25.03,"l":24.4994,"n":285,"o":24.4994,"t":"2025-05-02T04:00:00Z","v":19293,"vw":24.824445},{"c":24.81,"h":25.03,"l":24.6424,"n":270,"o":24.66,"t":"2025-05-05T04:00:00Z","v":27810,"vw":24.836897},{"c":24.57,"h":24.75,"l":24.16,"n":218,"o":24.36,"t":"2025-05-06T04:00:00Z","v":13011,"vw":24.457183},{"c":24.89,"h":24.94,"l":24.245,"n":287,"o":24.52,"t":"2025-05-07T04:00:00Z","v":19116,"vw":24.472744},{"c":25.15,"h":25.45,"l":24.9,"n":335,"o":25.29,"t":"2025-05-08T04:00:00Z","v":51040,"vw":25.213408},{"c":25.26,"h":25.468,"l":25.0814,"n":244,"o":25.35,"t":"2025-05-09T04:00:00Z","v":17779,"vw":25.249189},{"c":26.97,"h":27.06,"l":26.54,"n":552,"o":26.81,"t":"2025-05-12T04:00:00Z","v":100624,"vw":26.806565},{"c":27.97,"h":28.079,"l":27.15,"n":363,"o":27.15,"t":"2025-05-13T04:00:00Z","v":34942,"vw":27.850114},{"c":28.42,"h":28.49,"l":28.12,"n":450,"o":28.3,"t":"2025-05-14T04:00:00Z","v":57760,"vw":28.312363},{"c":28.3,"h":28.505,"l":27.945,"n":383,"o":28.22,"t":"2025-05-15T04:00:00Z","v":58534,"vw":28.260496},{"c":28.3,"h":28.43,"l":27.99,"n":466,"o":28.43,"t":"2025-05-16T04:00:00Z","v":73904,"vw":28.239009},{"c":28.1,"h":28.16,"l":27.541,"n":308,"o":27.59,"t":"2025-05-19T04:00:00Z","v":31105,"vw":28.011318},{"c":28.14,"h":28.14,"l":27.78,"n":283,"o":27.91,"t":"2025-05-20T04:00:00Z","v":40717,"vw":27.952237},{"c":27.57,"h":28.49,"l":27.41,"n":342,"o":27.78,"t":"2025-05-21T04:00:00Z","v":52169,"vw":27.913079},{"c":27.5807,"h":27.8837,"l":27.48,"n":173,"o":27.48,"t":"2025-05-22T04:00:00Z","v":24164,"vw":27.702244},{"c":27.23,"h":27.4,"l":26.83,"n":336,"o":26.83,"t":"2025-05-23T04:00:00Z","v":59464,"vw":27.2639},{"c":28.0553,"h":28.22,"l":27.72,"n":330,"o":27.94,"t":"2025-05-27T04:00:00Z","v":41982,"vw":28.0448},{"c":27.66,"h":28.24,"l":27.62,"n":317,"o":28.24,"t":"2025-05-28T04:00:00Z","v":49693,"vw":28.020658},{"c":27.75,"h":28.45,"l":27.6538,"n":348,"o":28.45,"t":"2025-05-29T04:00:00Z","v":75099,"vw":27.981824},{"c":27.18,"h":27.56,"l":26.6202,"n":305,"o":27.56,"t":"2025-05-30T04:00:00Z","v":25178,"vw":27.11216},{"c":27.67,"h":27.72,"l":27.14,"n":242,"o":27.14,"t":"2025-06-02T04:00:00Z","v":14896,"vw":27.498489},{"c":28.35,"h":28.4,"l":27.83,"n":285,"o":27.83,"t":"2025-06-03T04:00:00Z","v":20571,"vw":28.179856},{"c":28.68,"h":28.77,"l":28.25,"n":333,"o":28.53,"t":"2025-06-04T04:00:00Z","v":53872,"vw":28.610352},{"c":28.37,"h":29.038,"l":28.25,"n":353,"o":28.88,"t":"2025-06-05T04:00:00Z","v":47667,"vw":28.581754},{"c":28.41,"h":28.707,"l":28.41,"n":240,"o":28.48,"t":"2025-06-06T04:00:00Z","v":18090,"vw":28.587593},{"c":28.97,"h":29.2499,"l":28.72,"n":222,"o":28.72,"t":"2025-06-09T04:00:00Z","v":11631,"vw":28.938117},{"c":29.3,"h":29.32,"l":28.9,"n":311,"o":29.02,"t":"2025-06-10T04:00:00Z","v":29430,"vw":29.178575},{"c":29.35,"h":29.69,"l":29.17,"n":372,"o":29.49,"t":"2025-06-11T04:00:00Z","v":30599,"vw":29.438646},{"c":29.37,"h":29.4592,"l":29.14,"n":283,"o":29.14,"t":"2025-06-12T04:00:00Z","v":52200,"vw":29.363658},{"c":28.51,"h":28.99,"l":28.45,"n":324,"o":28.92,"t":"2025-06-13T04:00:00Z","v":20956,"vw":28.646198},{"c":29.32,"h":29.525,"l":28.81,"n":255,"o":28.81,"t":"2025-06-16T04:00:00Z","v":25221,"vw":29.343067},{"c":29.13,"h":29.577,"l":29.1239,"n":314,"o":29.18,"t":"2025-06-17T04:00:00Z","v":31710,"vw":29.290872},{"c":29.51,"h":29.69,"l":29.28,"n":239,"o":29.28,"t":"2025-06-18T04:00:00Z","v":25804,"vw":29.495193},{"c":29.24,"h":29.78,"l":28.95,"n":267,"o":29.78,"t":"2025-06-20T04:00:00Z","v":22737,"vw":29.215306},{"c":29.275,"h":29.3225,"l":28.78,"n":267,"o":29.05,"t":"2025-06-23T04:00:00Z","v":18974,"vw":29.168086},{"c":30.2968,"h":30.313,"l":29.76,"n":385,"o":29.76,"t":"2025-06-24T04:00:00Z","v":106835,"vw":30.124875},{"c":30.69,"h":30.69,"l":30.4095,"n":240,"o":30.57,"t":"2025-06-25T04:00:00Z","v":20298,"vw":30.58104},{"c":31.24,"h":31.25,"l":30.85,"n":333,"o":30.98,"t":"2025-06-26T04:00:00Z","v":33647,"vw":31.17815},{"c":31.27,"h":31.5,"l":30.95,"n":525,"o":31.35,"t":"2025-06-27T04:00:00Z","v":112572,"vw":31.380405},{"c":31.33,"h":31.55,"l":31.1966,"n":390,"o":31.55,"t":"2025-06-30T04:00:00Z","v":49212,"vw":31.358125},{"c":30.87,"h":31.1499,"l":30.44,"n":505,"o":31.01,"t":"2025-07-01T04:00:00Z","v":57860,"vw":30.947668},{"c":31.36,"h":31.5095,"l":30.74,"n":314,"o":30.74,"t":"2025-07-02T04:00:00Z","v":40412,"vw":31.23866},{"c":31.8,"h":31.87,"l":31.59,"n":297,"o":31.68,"t":"2025-07-03T04:00:00Z","v":29307,"vw":31.807476},{"c":31.08,"h":31.78,"l":30.963,"n":529,"o":31.78,"t":"2025-07-07T04:00:00Z","v":51067,"vw":31.433637},{"c":31.5,"h":31.6797,"l":31.28,"n":295,"o":31.3899,"t":"2025-07-08T04:00:00Z","v":22076,"vw":31.491448},{"c":31.92,"h":32.0401,"l":31.49,"n":400,"o":31.65,"t":"2025-07-09T04:00:00Z","v":48550,"vw":31.900389},{"c":32.04,"h":32.18,"l":31.65,"n":341,"o":32.18,"t":"2025-07-10T04:00:00Z","v":31691,"vw":31.986087},{"c":31.8531,"h":32.1393,"l":31.77,"n":367,"o":31.87,"t":"2025-07-11T04:00:00Z","v":43134,"vw":31.896653},{"c":31.5273,"h":31.85,"l":31.17,"n":419,"o":31.85,"t":"2025-07-14T04:00:00Z","v":55788,"vw":31.504782},{"c":32.04,"h":32.4,"l":32.04,"n":542,"o":32.31,"t":"2025-07-15T04:00:00Z","v":42912,"vw":32.246471},{"c":32.1816,"h":32.1816,"l":31.47,"n":342,"o":32.06,"t":"2025-07-16T04:00:00Z","v":23479,"vw":31.94602},{"c":32.7454,"h":32.82,"l":32.27,"n":370,"o":32.32,"t":"2025-07-17T04:00:00Z","v":36930,"vw":32.635223},{"c":32.8234,"h":32.97,"l":32.54,"n":410,"o":32.93,"t":"2025-07-18T04:00:00Z","v":52913,"vw":32.839075},{"c":33.24,"h":33.55,"l":33.01,"n":624,"o":33.01,"t":"2025-07-21T04:00:00Z","v":86336,"vw":33.367802},{"c":32.6499,"h":33.11,"l":31.99,"n":509,"o":33.11,"t":"2025-07-22T04:00:00Z","v":49894,"vw":32.567428},{"c":32.9675,"h":32.98,"l":32.61,"n":303,"o":32.72,"t":"2025-07-23T04:00:00Z","v":30245,"vw":32.816162},{"c":33.1306,"h":33.18,"l":32.77,"n":314,"o":33.17,"t":"2025-07-24T04:00:00Z","v":26387,"vw":33.050232},{"c":33.2518,"h":33.35,"l":32.95,"n":384,"o":33.04,"t":"2025-07-25T04:00:00Z","v":46913,"vw":33.226364},{"c":33.84,"h":33.84,"l":33.5,"n":486,"o":33.67,"t":"2025-07-28T04:00:00Z","v":66951,"vw":33.693397},{"c":34.1998,"h":34.7613,"l":34.1201,"n":628,"o":34.37,"t":"2025-07-29T04:00:00Z","v":111554,"vw":34.36512},{"c":34.76,"h":34.96,"l":34.47,"n":651,"o":34.57,"t":"2025-07-30T04:00:00Z","v":81655,"vw":34.736139},{"c":34.06,"h":34.99,"l":33.7594,"n":828,"o":34.87,"t":"2025-07-31T04:00:00Z","v":158204,"vw":34.435591},{"c":33.44,"h":33.8344,"l":32.7001,"n":874,"o":33.3,"t":"2025-08-01T04:00:00Z","v":138336,"vw":33.223276},{"c":34.48,"h":34.48,"l":33.7766,"n":741,"o":33.94,"t":"2025-08-04T04:00:00Z","v":78212,"vw":34.202247},{"c":34.14,"h":34.72,"l":33.7501,"n":686,"o":34.72,"t":"2025-08-05T04:00:00Z","v":88563,"vw":34.122539},{"c":34.57,"h":34.61,"l":34.1405,"n":843,"o":34.25,"t":"2025-08-06T04:00:00Z","v":104172,"vw":34.357672},{"c":34.65,"h":35.02,"l":34.2662,"n":518,"o":35.02,"t":"2025-08-07T04:00:00Z","v":66474,"vw":34.624754},{"c":35.08,"h":35.19,"l":34.74,"n":656,"o":34.77,"t":"2025-08-08T04:00:00Z","v":101741,"vw":35.036877},{"c":34.96,"h":35.4965,"l":34.88,"n":790,"o":35.16,"t":"2025-08-11T04:00:00Z","v":79242,"vw":35.160898},{"c":36.06,"h":36.07,"l":35.01,"n":4484,"o":35.15,"t":"2025-08-12T04:00:00Z","v":845648,"vw":35.664963},{"c":36.23,"h":36.48,"l":35.77,"n":1474,"o":36.33,"t":"2025-08-13T04:00:00Z","v":201728,"vw":36.134456},{"c":36.04,"h":36.1,"l":35.69,"n":794,"o":35.69,"t":"2025-08-14T04:00:00Z","v":285059,"vw":35.911818},{"c":35.5,"h":35.98,"l":35.264,"n":850,"o":35.98,"t":"2025-08-15T04:00:00Z","v":119644,"vw":35.46317},{"c":35.8,"h":35.86,"l":35.3288,"n":886,"o":35.41,"t":"2025-08-18T04:00:00Z","v":120356,"vw":35.682246},{"c":34.55,"h":35.74,"l":34.5,"n":1054,"o":35.74,"t":"2025-08-19T04:00:00Z","v":73659,"vw":34.914551},{"c":34.27,"h":34.335,"l":33.3804,"n":1451,"o":34.32,"t":"2025-08-20T04:00:00Z","v":579310,"vw":33.814958},{"c":34.41,"h":34.548,"l":34.07,"n":638,"o":34.15,"t":"2025-08-21T04:00:00Z","v":48853,"vw":34.317544},{"c":35.31,"h":35.67,"l":34.3,"n":1302,"o":34.3,"t":"2025-08-22T04:00:00Z","v":247656,"vw":35.263641},{"c":35.1205,"h":35.36,"l":35.07,"n":1210,"o":35.2,"t":"2025-08-25T04:00:00Z","v":215937,"vw":35.212732},{"c":35.67,"h":35.785,"l":35.24,"n":693,"o":35.24,"t":"2025-08-26T04:00:00Z","v":62363,"vw":35.66432},{"c":35.81,"h":35.9094,"l":35.44,"n":1595,"o":35.76,"t":"2025-08-27T04:00:00Z","v":168068,"vw":35.754171},{"c":36.398,"h":36.53,"l":35.86,"n":1176,"o":36.16,"t":"2025-08-28T04:00:00Z","v":187251,"vw":36.343206},{"c":35.1738,"h":36.14,"l":35.01,"n":6844,"o":36.14,"t":"2025-08-29T04:00:00Z","v":832838,"vw":35.490422},{"c":34.61,"h":34.72,"l":34.033,"n":1607,"o":34.36,"t":"2025-09-02T04:00:00Z","v":528824,"vw":34.419524},{"c":34.76,"h":34.96,"l":34.44,"n":1099,"o":34.87,"t":"2025-09-03T04:00:00Z","v":71924,"vw":34.702964},{"c":35.25,"h":35.34,"l":34.55,"n":1000,"o":34.76,"t":"2025-09-04T04:00:00Z","v":211398,"vw":35.16668},{"c":35.67,"h":36.26,"l":35.27,"n":1546,"o":36.26,"t":"2025-09-05T04:00:00Z","v":304946,"vw":35.701317},{"c":36.48,"h":36.62,"l":35.94,"n":1533,"o":35.94,"t":"2025-09-08T04:00:00Z","v":203142,"vw":36.427944},{"c":36.46,"h":36.62,"l":36.18,"n":1336,"o":36.62,"t":"2025-09-09T04:00:00Z","v":216332,"vw":36.374201},{"c":36.86,"h":36.9099,"l":36.44,"n":3020,"o":36.73,"t":"2025-09-10T04:00:00Z","v":728451,"vw":36.709414},{"c":37.18,"h":37.32,"l":37.02,"n":1860,"o":37.05,"t":"2025-09-11T04:00:00Z","v":177663,"vw":37.177353},{"c":36.92,"h":37.31,"l":36.85,"n":1510,"o":37.31,"t":"2025-09-12T04:00:00Z","v":84258,"vw":36.995591},{"c":37.47,"h":37.52,"l":36.8721,"n":1258,"o":36.99,"t":"2025-09-15T04:00:00Z","v":94449,"vw":37.361831},{"c":37.57,"h":37.64,"l":37.24,"n":4865,"o":37.58,"t":"2025-09-16T04:00:00Z","v":716326,"vw":37.454193},{"c":37.34,"h":37.57,"l":36.775,"n":1376,"o":37.54,"t":"2025-09-17T04:00:00Z","v":105640,"vw":37.205457},{"c":38.43,"h":38.54,"l":37.6885,"n":1494,"o":38.03,"t":"2025-09-18T04:00:00Z","v":265439,"vw":38.304092},{"c":38.17,"h":38.37,"l":37.74,"n":2133,"o":38.325,"t":"2025-09-19T04:00:00Z","v":294915,"vw":38.127207},{"c":38.86,"h":38.95,"l":38.12,"n":1700,"o":38.15,"t":"2025-09-22T04:00:00Z","v":170472,"vw":38.556256},{"c":38.23,"h":38.88,"l":37.96,"n":1644,"o":38.87,"t":"2025-09-23T04:00:00Z","v":135047,"vw":38.436723},{"c":37.81,"h":38.32,"l":37.43,"n":1834,"o":38.27,"t":"2025-09-24T04:00:00Z","v":236726,"vw":37.856971},{"c":37.63,"h":37.89,"l":36.66,"n":1565,"o":37.04,"t":"2025-09-25T04:00:00Z","v":220995,"vw":37.485606},{"c":37.59,"h":37.7,"l":37.219,"n":1046,"o":37.7,"t":"2025-09-26T04:00:00Z","v":123643,"vw":37.509892},{"c":37.61,"h":38.2412,"l":37.61,"n":1090,"o":38.09,"t":"2025-09-29T04:00:00Z","v":91204,"vw":37.792427},{"c":38.28,"h":38.3301,"l":37.72,"n":1851,"o":37.77,"t":"2025-09-30T04:00:00Z","v":83174,"vw":38.054431},{"c":38.44,"h":38.46,"l":37.85,"n":1527,"o":38.01,"t":"2025-10-01T04:00:00Z","v":467787,"vw":38.256199},{"c":38.93,"h":39.13,"l":38.7705,"n":1139,"o":39,"t":"2025-10-02T04:00:00Z","v":126610,"vw":38.950437},{"c":38.64,"h":39.1996,"l":38.5,"n":1229,"o":39.19,"t":"2025-10-03T04:00:00Z","v":101142,"vw":38.834221},{"c":39.4594,"h":39.895,"l":39.44,"n":1697,"o":39.78,"t":"2025-10-06T04:00:00Z","v":233234,"vw":39.661957},{"c":39,"h":39.92,"l":38.6801,"n":2036,"o":39.82,"t":"2025-10-07T04:00:00Z","v":208704,"vw":39.174887},{"c":40.33,"h":40.35,"l":39.135,"n":1416,"o":39.2,"t":"2025-10-08T04:00:00Z","v":148173,"vw":39.935368},{"c":40.31,"h":40.43,"l":39.97,"n":1564,"o":40.43,"t":"2025-10-09T04:00:00Z","v":151370,"vw":40.221676},{"c":37.38,"h":40.48,"l":37.38,"n":4488,"o":40.46,"t":"2025-10-10T04:00:00Z","v":413773,"vw":38.498898},{"c":39.29,"h":39.44,"l":38.55,"n":1789,"o":38.92,"t":"2025-10-13T04:00:00Z","v":130010,"vw":39.115464},{"c":38.34,"h":39.12,"l":38.08,"n":2846,"o":38.51,"t":"2025-10-14T04:00:00Z","v":141150,"vw":38.578542},{"c":39.04,"h":39.3561,"l":38.5,"n":1339,"o":39.26,"t":"2025-10-15T04:00:00Z","v":158662,"vw":39.139011},{"c":39.24,"h":39.775,"l":38.87,"n":2274,"o":39.47,"t":"2025-10-16T04:00:00Z","v":721171,"vw":39.152548},{"c":38.9607,"h":39.07,"l":38.39,"n":2176,"o":38.91,"t":"2025-10-17T04:00:00Z","v":291141,"vw":38.76168},{"c":39.39,"h":39.71,"l":39.19,"n":1234,"o":39.28,"t":"2025-10-20T04:00:00Z","v":71938,"vw":39.45822},{"c":39.11,"h":39.39,"l":38.84,"n":1438,"o":39.39,"t":"2025-10-21T04:00:00Z","v":97351,"vw":39.056862},{"c":38.32,"h":39.09,"l":37.7401,"n":1965,"o":38.85,"t":"2025-10-22T04:00:00Z","v":445899,"vw":38.230832},{"c":39.42,"h":39.5,"l":38.32,"n":1060,"o":38.53,"t":"2025-10-23T04:00:00Z","v":95069,"vw":39.272848},{"c":40.1656,"h":40.42,"l":40,"n":1136,"o":40.2,"t":"2025-10-24T04:00:00Z","v":87842,"vw":40.308729},{"c":41.49,"h":41.5499,"l":40.965,"n":2427,"o":41.07,"t":"2025-10-27T04:00:00Z","v":243534,"vw":41.329586},{"c":41.49,"h":41.74,"l":40.94,"n":2084,"o":41.14,"t":"2025-10-28T04:00:00Z","v":178007,"vw":41.265124},{"c":42.22,"h":42.6016,"l":41.69,"n":2081,"o":42.16,"t":"2025-10-29T04:00:00Z","v":185294,"vw":42.310834},{"c":41.29,"h":41.91,"l":41.2532,"n":2238,"o":41.71,"t":"2025-10-30T04:00:00Z","v":196402,"vw":41.469305},{"c":41.33,"h":41.855,"l":40.9875,"n":1709,"o":41.725,"t":"2025-10-31T04:00:00Z","v":110267,"vw":41.476906},{"c":41.28,"h":41.9173,"l":41.203,"n":1872,"o":41.85,"t":"2025-11-03T05:00:00Z","v":124405,"vw":41.412656},{"c":39.5609,"h":40.6662,"l":39.51,"n":2424,"o":40.19,"t":"2025-11-04T05:00:00Z","v":136878,"vw":40.079955},{"c":40.06,"h":40.655,"l":39.46,"n":1479,"o":39.6,"t":"2025-11-05T05:00:00Z","v":133361,"vw":40.210993},{"c":39.25,"h":40.52,"l":39.05,"n":1839,"o":40.34,"t":"2025-11-06T05:00:00Z","v":177970,"vw":39.453781},{"c":38.94,"h":38.94,"l":37.37,"n":2358,"o":38.65,"t":"2025-11-07T05:00:00Z","v":191525,"vw":37.985533},{"c":40.1,"h":40.25,"l":39.6,"n":1638,"o":40.13,"t":"2025-11-10T05:00:00Z","v":100249,"vw":39.996406},{"c":39.1,"h":39.7,"l":38.96,"n":1620,"o":39.7,"t":"2025-11-11T05:00:00Z","v":116477,"vw":39.261906},{"c":39.31,"h":39.8,"l":39.0699,"n":1370,"o":39.73,"t":"2025-11-12T05:00:00Z","v":116416,"vw":39.354935},{"c":37.76,"h":38.83,"l":37.42,"n":2448,"o":38.79,"t":"2025-11-13T05:00:00Z","v":146497,"vw":37.757812},{"c":37.82,"h":38.29,"l":36.52,"n":2274,"o":36.69,"t":"2025-11-14T05:00:00Z","v":210157,"vw":37.799832},{"c":37.03,"h":37.8889,"l":36.62,"n":2144,"o":37.48,"t":"2025-11-17T05:00:00Z","v":108268,"vw":37.217445},{"c":36.15,"h":36.75,"l":35.8101,"n":1943,"o":36.51,"t":"2025-11-18T05:00:00Z","v":126268,"vw":36.307681},{"c":36.9,"h":37.37,"l":36.25,"n":1537,"o":36.37,"t":"2025-11-19T05:00:00Z","v":130759,"vw":36.853024},{"c":35.7,"h":38.4411,"l":35.6,"n":2730,"o":38.29,"t":"2025-11-20T05:00:00Z","v":232343,"vw":36.888654},{"c":35.91,"h":36.43,"l":34.535,"n":2121,"o":35.73,"t":"2025-11-21T05:00:00Z","v":155182,"vw":35.666014},{"c":37.5,"h":37.62,"l":36.335,"n":1671,"o":36.38,"t":"2025-11-24T05:00:00Z","v":122375,"vw":37.295588},{"c":37.36,"h":37.42,"l":35.9,"n":1725,"o":36.9,"t":"2025-11-25T05:00:00Z","v":391485,"vw":36.791438},{"c":38.07,"h":38.33,"l":37.565,"n":1647,"o":37.7,"t":"2025-11-26T05:00:00Z","v":164884,"vw":38.013903},{"c":38.3181,"h":38.35,"l":38.01,"n":1011,"o":38.2,"t":"2025-11-28T05:00:00Z","v":59412,"vw":38.195512},{"c":38.2,"h":38.52,"l":37.7101,"n":1169,"o":37.98,"t":"2025-12-01T05:00:00Z","v":110291,"vw":38.332277},{"c":38.49,"h":39.185,"l":38.4,"n":1239,"o":38.64,"t":"2025-12-02T05:00:00Z","v":80344,"vw":38.796606},{"c":39.32,"h":39.34,"l":38.49,"n":1034,"o":38.7,"t":"2025-12-03T05:00:00Z","v":58209,"vw":39.023233},{"c":39.53,"h":39.725,"l":39.16,"n":1488,"o":39.38,"t":"2025-12-04T05:00:00Z","v":169389,"vw":39.556029},{"c":39.99,"h":40.24,"l":39.8,"n":1109,"o":39.8,"t":"2025-12-05T05:00:00Z","v":101052,"vw":40.008701},{"c":40.275,"h":40.48,"l":39.97,"n":1836,"o":40.17,"t":"2025-12-08T05:00:00Z","v":143571,"vw":40.204981},{"c":40.35,"h":40.3866,"l":39.97,"n":876,"o":40.15,"t":"2025-12-09T05:00:00Z","v":47868,"vw":40.287145},{"c":40.7791,"h":40.895,"l":40.2,"n":1249,"o":40.37,"t":"2025-12-10T05:00:00Z","v":118531,"vw":40.621838},{"c":40.44,"h":40.511,"l":39.459,"n":1449,"o":40.265,"t":"2025-12-11T05:00:00Z","v":156332,"vw":39.830366},{"c":38.05,"h":39.91,"l":37.94,"n":2399,"o":39.89,"t":"2025-12-12T05:00:00Z","v":122877,"vw":38.56118},{"c":37.63,"h":38.4397,"l":37.565,"n":4671,"o":38.32,"t":"2025-12-15T05:00:00Z","v":387651,"vw":37.862293},{"c":37.6399,"h":37.7983,"l":37.1991,"n":2035,"o":37.43,"t":"2025-12-16T05:00:00Z","v":159968,"vw":37.504654},{"c":36.4,"h":37.88,"l":36.34,"n":1881,"o":37.88,"t":"2025-12-17T05:00:00Z","v":110084,"vw":36.714591},{"c":36.96,"h":37.44,"l":36.82,"n":1132,"o":37.37,"t":"2025-12-18T05:00:00Z","v":114392,"vw":37.126392},{"c":38,"h":38.09,"l":37.17,"n":990,"o":37.17,"t":"2025-12-19T05:00:00Z","v":89475,"vw":37.949209},{"c":38.41,"h":38.5902,"l":38.3057,"n":1077,"o":38.58,"t":"2025-12-22T05:00:00Z","v":86743,"vw":38.473178},{"c":38.77,"h":38.77,"l":38.07,"n":1047,"o":38.1,"t":"2025-12-23T05:00:00Z","v":80897,"vw":38.508385},{"c":38.77,"h":38.79,"l":38.58,"n":747,"o":38.79,"t":"2025-12-24T05:00:00Z","v":45997,"vw":38.717195},{"c":38.79,"h":38.93,"l":38.67,"n":1159,"o":38.87,"t":"2025-12-26T05:00:00Z","v":66120,"vw":38.831987},{"c":38.51,"h":38.67,"l":38.19,"n":1214,"o":38.28,"t":"2025-12-29T05:00:00Z","v":74575,"vw":38.377828},{"c":38.4575,"h":38.79,"l":38.43,"n":1021,"o":38.51,"t":"2025-12-30T05:00:00Z","v":76391,"vw":38.563365},{"c":38.03,"h":38.6,"l":38.02,"n":778,"o":38.6,"t":"2025-12-31T05:00:00Z","v":31701,"vw":38.27204},{"c":39.08,"h":39.6,"l":38.755,"n":1650,"o":38.76,"t":"2026-01-02T05:00:00Z","v":120109,"vw":39.15265},{"c":38.83,"h":40,"l":38.6,"n":1772,"o":39.76,"t":"2026-01-05T05:00:00Z","v":169615,"vw":39.048741},{"c":39.48,"h":39.58,"l":38.9287,"n":1225,"o":39.12,"t":"2026-01-06T05:00:00Z","v":168606,"vw":39.397289},{"c":39.2913,"h":39.32,"l":38.89,"n":1128,"o":39.31,"t":"2026-01-07T05:00:00Z","v":77432,"vw":39.149467},{"c":38.62,"h":39.21,"l":38.38,"n":1228,"o":39.21,"t":"2026-01-08T05:00:00Z","v":80593,"vw":38.577319},{"c":39.1039,"h":39.3151,"l":38.42,"n":1130,"o":38.73,"t":"2026-01-09T05:00:00Z","v":91149,"vw":39.110189},{"c":39.2658,"h":39.43,"l":38.685,"n":1026,"o":38.69,"t":"2026-01-12T05:00:00Z","v":47088,"vw":39.18761},{"c":39.4135,"h":39.99,"l":39.25,"n":1102,"o":39.29,"t":"2026-01-13T05:00:00Z","v":85986,"vw":39.57363},{"c":38.89,"h":39.06,"l":38.37,"n":1630,"o":39.06,"t":"2026-01-14T05:00:00Z","v":109378,"vw":38.609246},{"c":39.3325,"h":39.97,"l":39.32,"n":1833,"o":39.76,"t":"2026-01-15T05:00:00Z","v":181656,"vw":39.763208},{"c":39.73,"h":40.12,"l":39.64,"n":2042,"o":39.79,"t":"2026-01-16T05:00:00Z","v":137566,"vw":39.858604},{"c":38.87,"h":39.61,"l":38.84,"n":1859,"o":38.88,"t":"2026-01-20T05:00:00Z","v":111194,"vw":39.081143},{"c":40.1313,"h":40.5,"l":39.3,"n":1447,"o":39.51,"t":"2026-01-21T05:00:00Z","v":132148,"vw":39.862917},{"c":40.0854,"h":41,"l":40.06,"n":1103,"o":40.79,"t":"2026-01-22T05:00:00Z","v":62879,"vw":40.354246},{"c":39.5795,"h":40.272,"l":39.3,"n":1037,"o":40.14,"t":"2026-01-23T05:00:00Z","v":51232,"vw":39.632735},{"c":39.45,"h":39.8061,"l":39.3,"n":1450,"o":39.55,"t":"2026-01-26T05:00:00Z","v":85041,"vw":39.549793},{"c":39.89,"h":40.2,"l":39.62,"n":983,"o":39.82,"t":"2026-01-27T05:00:00Z","v":65540,"vw":39.964231},{"c":40.4,"h":40.6599,"l":40.0537,"n":1201,"o":40.44,"t":"2026-01-28T05:00:00Z","v":76002,"vw":40.350916},{"c":40.03,"h":40.54,"l":38.631,"n":1880,"o":40.29,"t":"2026-01-29T05:00:00Z","v":148395,"vw":39.556828},{"c":39.09,"h":40.17,"l":38.86,"n":1624,"o":39.57,"t":"2026-01-30T05:00:00Z","v":81621,"vw":39.474109},{"c":39.28,"h":39.95,"l":38.5,"n":1501,"o":38.54,"t":"2026-02-02T05:00:00Z","v":107000,"vw":39.459158},{"c":38.03,"h":39.565,"l":37.1,"n":2473,"o":39.36,"t":"2026-02-03T05:00:00Z","v":116810,"vw":37.829821},{"c":37.4705,"h":38.71,"l":36.76,"n":1785,"o":38.12,"t":"2026-02-04T05:00:00Z","v":103633,"vw":37.664835},{"c":37.451,"h":38.14,"l":36.96,"n":1897,"o":37.11,"t":"2026-02-05T05:00:00Z","v":113742,"vw":37.640056},{"c":39.73,"h":39.86,"l":38.299,"n":1109,"o":38.41,"t":"2026-02-06T05:00:00Z","v":92477,"vw":39.432422},{"c":40.63,"h":40.88,"l":39.51,"n":1229,"o":39.51,"t":"2026-02-09T05:00:00Z","v":89912,"vw":40.63657},{"c":40.3236,"h":40.87,"l":40.28,"n":594,"o":40.87,"t":"2026-02-10T05:00:00Z","v":25665,"vw":40.525086},{"c":40.43,"h":40.98,"l":39.7975,"n":823,"o":40.76,"t":"2026-02-11T05:00:00Z","v":35408,"vw":40.362661},{"c":39.27,"h":40.85,"l":39.23,"n":1090,"o":40.85,"t":"2026-02-12T05:00:00Z","v":59215,"vw":39.51577},{"c":39.39,"h":39.66,"l":38.73,"n":956,"o":39.2,"t":"2026-02-13T05:00:00Z","v":60397,"vw":39.45629},{"c":39.28,"h":39.53,"l":38.235,"n":1108,"o":38.77,"t":"2026-02-17T05:00:00Z","v":72382,"vw":39.064128},{"c":39.6889,"h":40.09,"l":39.42,"n":788,"o":39.6,"t":"2026-02-18T05:00:00Z","v":50350,"vw":39.834644},{"c":39.42,"h":39.46,"l":39,"n":806,"o":39.43,"t":"2026-02-19T05:00:00Z","v":51058,"vw":39.239356},{"c":39.6392,"h":40.11,"l":39.1,"n":805,"o":39.1,"t":"2026-02-20T05:00:00Z","v":58074,"vw":39.721061},{"c":39.16,"h":39.72,"l":38.87,"n":919,"o":39.44,"t":"2026-02-23T05:00:00Z","v":75165,"vw":39.233035},{"c":39.88,"h":40.1,"l":39.09,"n":1025,"o":39.34,"t":"2026-02-24T05:00:00Z","v":112791,"vw":39.892625},{"c":40.5,"h":40.67,"l":40.24,"n":1013,"o":40.25,"t":"2026-02-25T05:00:00Z","v":72987,"vw":40.46958},{"c":39.25,"h":40.26,"l":38.785,"n":1225,"o":40.26,"t":"2026-02-26T05:00:00Z","v":95382,"vw":39.150566},{"c":38.41,"h":38.65,"l":38.05,"n":1467,"o":38.35,"t":"2026-02-27T05:00:00Z","v":93401,"vw":38.322334},{"c":38.96,"h":39.03,"l":37.43,"n":1247,"o":37.43,"t":"2026-03-02T05:00:00Z","v":61241,"vw":38.531636},{"c":37.53,"h":37.98,"l":37.18,"n":1159,"o":37.94,"t":"2026-03-03T05:00:00Z","v":50785,"vw":37.661146},{"c":37.94,"h":38.15,"l":37.62,"n":1119,"o":37.94,"t":"2026-03-04T05:00:00Z","v":89266,"vw":38.01541},{"c":37.85,"h":38.485,"l":37.33,"n":1211,"o":37.945,"t":"2026-03-05T05:00:00Z","v":196112,"vw":37.824854},{"c":37.02,"h":38.06,"l":36.86,"n":1511,"o":37.14,"t":"2026-03-06T05:00:00Z","v":79924,"vw":37.39724},{"c":38.1874,"h":38.25,"l":36.28,"n":1149,"o":36.45,"t":"2026-03-09T04:00:00Z","v":98226,"vw":37.118348},{"c":38.1586,"h":38.75,"l":38.04,"n":849,"o":38.14,"t":"2026-03-10T04:00:00Z","v":56603,"vw":38.514827},{"c":38.3419,"h":38.7,"l":38.1,"n":707,"o":38.31,"t":"2026-03-11T04:00:00Z","v":54516,"vw":38.360984},{"c":37.34,"h":37.95,"l":37.14,"n":891,"o":37.94,"t":"2026-03-12T04:00:00Z","v":58080,"vw":37.332672},{"c":37.0647,"h":38,"l":36.88,"n":782,"o":37.68,"t":"2026-03-13T04:00:00Z","v":38978,"vw":37.202701},{"c":37.87,"h":38.41,"l":37.65,"n":725,"o":37.65,"t":"2026-03-16T04:00:00Z","v":38970,"vw":38.022704},{"c":37.7919,"h":38.28,"l":37.7,"n":908,"o":38.12,"t":"2026-03-17T04:00:00Z","v":73378,"vw":37.872842},{"c":37.47,"h":37.9907,"l":37.47,"n":786,"o":37.73,"t":"2026-03-18T04:00:00Z","v":63515,"vw":37.759076},{"c":37.82,"h":38.07,"l":36.58,"n":1225,"o":36.845,"t":"2026-03-19T04:00:00Z","v":110362,"vw":37.297641},{"c":36.71,"h":37.885,"l":36.57,"n":1847,"o":37.75,"t":"2026-03-20T04:00:00Z","v":108383,"vw":37.213623},{"c":37.64,"h":38.3,"l":37.5,"n":888,"o":37.63,"t":"2026-03-23T04:00:00Z","v":66152,"vw":37.789067},{"c":37.69,"h":37.86,"l":37.22,"n":748,"o":37.42,"t":"2026-03-24T04:00:00Z","v":60937,"vw":37.534545},{"c":38.52,"h":38.81,"l":38.3,"n":740,"o":38.39,"t":"2026-03-25T04:00:00Z","v":50183,"vw":38.551813},{"c":37.3,"h":38.2,"l":37.26,"n":1100,"o":37.98,"t":"2026-03-26T04:00:00Z","v":150710,"vw":37.687154},{"c":36.26,"h":37.0493,"l":36.12,"n":1249,"o":37,"t":"2026-03-27T04:00:00Z","v":70781,"vw":36.445299},{"c":35.01,"h":36.68,"l":34.74,"n":1456,"o":36.53,"t":"2026-03-30T04:00:00Z","v":56848,"vw":35.375752},{"c":37.2167,"h":37.26,"l":35.64,"n":1362,"o":35.68,"t":"2026-03-31T04:00:00Z","v":113917,"vw":36.705305},{"c":37.91,"h":38.24,"l":37.5732,"n":1288,"o":37.78,"t":"2026-04-01T04:00:00Z","v":100129,"vw":38.021875},{"c":38.1113,"h":38.14,"l":36.62,"n":700,"o":36.64,"t":"2026-04-02T04:00:00Z","v":54219,"vw":37.636612},{"c":38.38,"h":38.5,"l":38.01,"n":965,"o":38.26,"t":"2026-04-06T04:00:00Z","v":134388,"vw":38.331087},{"c":38.6933,"h":38.73,"l":37.75,"n":756,"o":38.27,"t":"2026-04-07T04:00:00Z","v":94012,"vw":38.308091},{"c":40.58,"h":40.71,"l":39.77,"n":1204,"o":40.53,"t":"2026-04-08T04:00:00Z","v":110251,"vw":40.328813},{"c":41.12,"h":41.14,"l":40.48,"n":865,"o":40.54,"t":"2026-04-09T04:00:00Z","v":48808,"vw":40.914254},{"c":42.0273,"h":42.499,"l":41.58,"n":1189,"o":41.58,"t":"2026-04-10T04:00:00Z","v":120047,"vw":42.033422},{"c":43.22,"h":43.2738,"l":41.77,"n":1156,"o":41.77,"t":"2026-04-13T04:00:00Z","v":81942,"vw":42.871358},{"c":44.09,"h":44.09,"l":43.335,"n":1074,"o":43.67,"t":"2026-04-14T04:00:00Z","v":103616,"vw":43.682396},{"c":44.68,"h":44.68,"l":43.81,"n":951,"o":44.11,"t":"2026-04-15T04:00:00Z","v":64032,"vw":44.376915},{"c":45.33,"h":45.33,"l":44.3,"n":933,"o":44.67,"t":"2026-04-16T04:00:00Z","v":49280,"vw":45.022997},{"c":46.5,"h":46.52,"l":45.925,"n":1117,"o":45.98,"t":"2026-04-17T04:00:00Z","v":78056,"vw":46.258586},{"c":46.96,"h":47,"l":46.225,"n":1261,"o":46.54,"t":"2026-04-20T04:00:00Z","v":73838,"vw":46.654394},{"c":47.57,"h":47.9599,"l":47.29,"n":1318,"o":47.38,"t":"2026-04-21T04:00:00Z","v":80611,"vw":47.637532},{"c":48.77,"h":48.77,"l":47.9,"n":1208,"o":48.34,"t":"2026-04-22T04:00:00Z","v":87157,"vw":48.393756},{"c":49.19,"h":49.81,"l":48.33,"n":1296,"o":48.63,"t":"2026-04-23T04:00:00Z","v":92611,"vw":49.251494},{"c":51.93,"h":52,"l":50.25,"n":2069,"o":50.74,"t":"2026-04-24T04:00:00Z","v":137627,"vw":51.467831},{"c":50.74,"h":51.84,"l":50.07,"n":2878,"o":51.84,"t":"2026-04-27T04:00:00Z","v":134669,"vw":50.68344},{"c":48.36,"h":49.025,"l":47.563,"n":2716,"o":48.29,"t":"2026-04-28T04:00:00Z","v":155266,"vw":48.217369},{"c":49.59,"h":49.59,"l":48.66,"n":1396,"o":49.1,"t":"2026-04-29T04:00:00Z","v":76730,"vw":49.076305},{"c":50.9313,"h":50.98,"l":49.415,"n":1406,"o":50.62,"t":"2026-04-30T04:00:00Z","v":94582,"vw":50.501709},{"c":51.27,"h":51.3,"l":50.555,"n":1307,"o":50.72,"t":"2026-05-01T04:00:00Z","v":75873,"vw":51.027075},{"c":50.78,"h":51.5,"l":50.28,"n":1629,"o":51.39,"t":"2026-05-04T04:00:00Z","v":73747,"vw":50.905457},{"c":52.21,"h":52.6,"l":51.11,"n":1285,"o":51.47,"t":"2026-05-05T04:00:00Z","v":63027,"vw":52.168109},{"c":54.4776,"h":54.4776,"l":52.845,"n":2221,"o":54.08,"t":"2026-05-06T04:00:00Z","v":108752,"vw":53.879643},{"c":53.86,"h":54.9568,"l":53.42,"n":1955,"o":54.75,"t":"2026-05-07T04:00:00Z","v":101793,"vw":54.121637},{"c":55.8251,"h":55.84,"l":54.6406,"n":1842,"o":54.77,"t":"2026-05-08T04:00:00Z","v":96376,"vw":55.340591},{"c":57.15,"h":57.2,"l":55.67,"n":2468,"o":55.67,"t":"2026-05-11T04:00:00Z","v":131932,"vw":56.716359},{"c":55.63,"h":56.535,"l":53.725,"n":3474,"o":56.11,"t":"2026-05-12T04:00:00Z","v":165688,"vw":54.890646},{"c":56.83,"h":57.225,"l":55.445,"n":1782,"o":56.45,"t":"2026-05-13T04:00:00Z","v":102412,"vw":56.653656},{"c":57.48,"h":57.644,"l":56.7142,"n":1581,"o":56.91,"t":"2026-05-14T04:00:00Z","v":73277,"vw":57.226279},{"c":55.68,"h":56.51,"l":55.18,"n":2315,"o":55.87,"t":"2026-05-15T04:00:00Z","v":114190,"vw":55.780982},{"c":54.46,"h":56.37,"l":53.51,"n":2799,"o":56.37,"t":"2026-05-18T04:00:00Z","v":192469,"vw":54.409332},{"c":54.62,"h":55.47,"l":52.63,"n":2116,"o":53.41,"t":"2026-05-19T04:00:00Z","v":139739,"vw":54.385469},{"c":57.54,"h":57.59,"l":55.46,"n":1798,"o":55.46,"t":"2026-05-20T04:00:00Z","v":131410,"vw":56.89745},{"c":58.8,"h":58.85,"l":57.45,"n":1910,"o":57.58,"t":"2026-05-21T04:00:00Z","v":126285,"vw":58.279208},{"c":60.29,"h":60.63,"l":59.46,"n":1974,"o":59.46,"t":"2026-05-22T04:00:00Z","v":128344,"vw":60.240846},{"c":62.59,"h":62.84,"l":61.465,"n":2708,"o":62.09,"t":"2026-05-26T04:00:00Z","v":108300,"vw":62.170687},{"c":61.2472,"h":63.44,"l":60.23,"n":3538,"o":63.44,"t":"2026-05-27T04:00:00Z","v":156781,"vw":61.126208},{"c":62.66,"h":63.1609,"l":60.99,"n":2274,"o":61.45,"t":"2026-05-28T04:00:00Z","v":105347,"vw":62.390803},{"c":62.39,"h":63.5685,"l":61.6,"n":2509,"o":63,"t":"2026-05-29T04:00:00Z","v":122668,"vw":62.473442},{"c":63.46,"h":64.1099,"l":61.6,"n":2626,"o":62.46,"t":"2026-06-01T04:00:00Z","v":112803,"vw":63.053036},{"c":67.23,"h":67.23,"l":64.705,"n":2989,"o":65,"t":"2026-06-02T04:00:00Z","v":145503,"vw":66.402391},{"c":67.86,"h":68.36,"l":65.66,"n":3450,"o":68.35,"t":"2026-06-03T04:00:00Z","v":169588,"vw":67.5066},{"c":66.48,"h":67.12,"l":63.32,"n":4556,"o":64.63,"t":"2026-06-04T04:00:00Z","v":285026,"vw":65.091036},{"c":59.54,"h":64.16,"l":59.54,"n":6152,"o":64.16,"t":"2026-06-05T04:00:00Z","v":323925,"vw":61.388579},{"c":62.07,"h":62.94,"l":61.03,"n":2883,"o":62.04,"t":"2026-06-08T04:00:00Z","v":164440,"vw":62.005757},{"c":60.37,"h":63.29,"l":56.38,"n":6373,"o":63.28,"t":"2026-06-09T04:00:00Z","v":412417,"vw":59.445654},{"c":57.92,"h":60.97,"l":57.84,"n":5472,"o":59.16,"t":"2026-06-10T04:00:00Z","v":369820,"vw":59.140524},{"c":61.5763,"h":61.6,"l":58.65,"n":4189,"o":58.98,"t":"2026-06-11T04:00:00Z","v":318211,"vw":59.949202},{"c":62.66,"h":63.465,"l":61.23,"n":3274,"o":61.88,"t":"2026-06-12T04:00:00Z","v":213701,"vw":62.680766},{"c":65.36,"h":65.6027,"l":64.27,"n":2972,"o":65.13,"t":"2026-06-15T04:00:00Z","v":182920,"vw":65.028623},{"c":62.2,"h":65.6,"l":62.1471,"n":2776,"o":64.78,"t":"2026-06-16T04:00:00Z","v":136563,"vw":63.588643},{"c":62.9,"h":65.04,"l":62.88,"n":2960,"o":63.85,"t":"2026-06-17T04:00:00Z","v":156135,"vw":63.854738},{"c":66.28,"h":66.68,"l":65.1,"n":2526,"o":65.12,"t":"2026-06-18T04:00:00Z","v":164164,"vw":66.006136},{"c":66.2,"h":67.23,"l":65.505,"n":2416,"o":67.21,"t":"2026-06-22T04:00:00Z","v":148358,"vw":66.064888},{"c":62.49,"h":64.07,"l":62.12,"n":3961,"o":62.69,"t":"2026-06-23T04:00:00Z","v":194542,"vw":62.950704},{"c":62.01,"h":62.95,"l":60.84,"n":2771,"o":62.95,"t":"2026-06-24T04:00:00Z","v":170903,"vw":61.942078},{"c":61.91,"h":64.41,"l":60.68,"n":2829,"o":64.41,"t":"2026-06-25T04:00:00Z","v":95195,"vw":62.036798},{"c":59.77,"h":60.71,"l":59.455,"n":2578,"o":60.43,"t":"2026-06-26T04:00:00Z","v":166646,"vw":60.051971},{"c":61.8,"h":61.82,"l":58.335,"n":2111,"o":60.51,"t":"2026-06-29T04:00:00Z","v":92931,"vw":60.474465},{"c":63.89,"h":64.06,"l":62,"n":1739,"o":62.18,"t":"2026-06-30T04:00:00Z","v":82057,"vw":63.40012},{"c":61.46,"h":62.79,"l":61.415,"n":1947,"o":62.39,"t":"2026-07-01T04:00:00Z","v":111711,"vw":62.090563},{"c":58.65,"h":62.35,"l":57.74,"n":3210,"o":61.53,"t":"2026-07-02T04:00:00Z","v":139120,"vw":59.223937},{"c":60.27,"h":61.64,"l":59.75,"n":1655,"o":59.75,"t":"2026-07-06T04:00:00Z","v":67854,"vw":60.943053},{"c":57.98,"h":58.55,"l":56.755,"n":3291,"o":58.2,"t":"2026-07-07T04:00:00Z","v":157842,"vw":57.754526},{"c":59.58,"h":59.59,"l":57.56,"n":2001,"o":57.56,"t":"2026-07-08T04:00:00Z","v":100113,"vw":58.960907},{"c":61.58,"h":62.1404,"l":60.78,"n":1764,"o":61.3,"t":"2026-07-09T04:00:00Z","v":88079,"vw":61.689017},{"c":61.655,"h":61.87,"l":60.64,"n":1180,"o":60.98,"t":"2026-07-10T04:00:00Z","v":70674,"vw":61.258984},{"c":58.7,"h":60.37,"l":58.54,"n":1943,"o":60.37,"t":"2026-07-13T04:00:00Z","v":103975,"vw":59.137381},{"c":59.69,"h":60.87,"l":59.1836,"n":1124,"o":60.78,"t":"2026-07-14T04:00:00Z","v":128929,"vw":60.046387},{"c":58.95,"h":60.26,"l":57.44,"n":1938,"o":60.26,"t":"2026-07-15T04:00:00Z","v":97546,"vw":58.327316},{"c":56.3632,"h":57.63,"l":55.97,"n":2157,"o":57.62,"t":"2026-07-16T04:00:00Z","v":279430,"vw":56.534867},{"c":55.4509,"h":56.31,"l":53.185,"n":2527,"o":54.37,"t":"2026-07-17T04:00:00Z","v":126788,"vw":54.812319},{"c":55.6565,"h":56.76,"l":55.6,"n":1536,"o":56.41,"t":"2026-07-20T04:00:00Z","v":70728,"vw":56.151603},{"c":57.98,"h":58.03,"l":56.865,"n":1050,"o":57.56,"t":"2026-07-21T04:00:00Z","v":43759,"vw":57.577172},{"c":58.618,"h":59.06,"l":56.99,"n":1073,"o":56.99,"t":"2026-07-22T04:00:00Z","v":39628,"vw":58.496475},{"c":57.93,"h":58.58,"l":57.14,"n":1067,"o":57.55,"t":"2026-07-23T04:00:00Z","v":55826,"vw":57.685307},{"c":55.76,"h":57.49,"l":55.48,"n":1912,"o":57.49,"t":"2026-07-24T04:00:00Z","v":74321,"vw":56.1069},{"c":54.79,"h":56.46,"l":53.59,"n":1760,"o":56.46,"t":"2026-07-27T04:00:00Z","v":61588,"vw":54.447504},{"c":52.98,"h":53.72,"l":52,"n":2177,"o":53.24,"t":"2026-07-28T04:00:00Z","v":110991,"vw":52.637978},{"c":50.94,"h":53.29,"l":50.92,"n":2396,"o":52.76,"t":"2026-07-29T04:00:00Z","v":128974,"vw":51.762297},{"c":53.93,"h":54.21,"l":52.795,"n":1792,"o":52.83,"t":"2026-07-30T04:00:00Z","v":124693,"vw":53.640674},{"c":54.84,"h":56.66,"l":54,"n":2468,"o":55.85,"t":"2026-07-31T04:00:00Z","v":148048,"vw":54.863545},{"c":55.47,"h":55.83,"l":53.25,"n":1400,"o":54,"t":"2026-08-03T04:00:00Z","v":62833,"vw":54.459516},{"c":58.68,"h":59.035,"l":57.395,"n":1792,"o":57.41,"t":"2026-08-04T04:00:00Z","v":100880,"vw":58.367792},{"c":57.46,"h":59.16,"l":57.46,"n":1225,"o":58.29,"t":"2026-08-05T04:00:00Z","v":55660,"vw":58.209427},{"c":58.76,"h":59.3324,"l":57.14,"n":1583,"o":57.47,"t":"2026-08-06T04:00:00Z","v":80611,"vw":58.827266},{"c":59.88,"h":60.27,"l":59.02,"n":1340,"o":59.85,"t":"2026-08-07T04:00:00Z","v":63218,"vw":59.619869},{"c":58.0156,"h":59.9,"l":58,"n":1442,"o":59.74,"t":"2026-08-10T04:00:00Z","v":55247,"vw":58.910013},{"c":57.72,"h":58.73,"l":57.45,"n":876,"o":58.73,"t":"2026-08-11T04:00:00Z","v":37663,"vw":57.796737},{"c":58.8,"h":59.51,"l":58.8,"n":1149,"o":59.32,"t":"2026-08-12T04:00:00Z","v":72163,"vw":59.232047},{"c":58.9418,"h":59.79,"l":58.74,"n":927,"o":58.87,"t":"2026-08-13T04:00:00Z","v":57710,"vw":59.515603},{"c":59.0153,"h":59.1501,"l":58.36,"n":1019,"o":59.06,"t":"2026-08-14T04:00:00Z","v":35771,"vw":58.785439},{"c":59.3049,"h":60.2,"l":59.25,"n":1027,"o":59.6,"t":"2026-08-17T04:00:00Z","v":54756,"vw":59.769687},{"c":56.5909,"h":57.68,"l":56.15,"n":1421,"o":57.54,"t":"2026-08-18T04:00:00Z","v":53636,"vw":56.752523},{"c":55.3928,"h":57.1414,"l":54.95,"n":1162,"o":57.01,"t":"2026-08-19T04:00:00Z","v":40073,"vw":55.649361},{"c":55.4636,"h":55.84,"l":55.15,"n":1002,"o":55.5,"t":"2026-08-20T04:00:00Z","v":56080,"vw":55.3442},{"c":55.3947,"h":56.025,"l":54.9697,"n":884,"o":56.025,"t":"2026-08-21T04:00:00Z","v":27244,"vw":55.227588},{"c":53.77,"h":54.78,"l":53.5423,"n":1640,"o":54.78,"t":"2026-08-24T04:00:00Z","v":51248,"vw":53.849119},{"c":54.92,"h":55.15,"l":54.45,"n":781,"o":54.82,"t":"2026-08-25T04:00:00Z","v":44598,"vw":54.77586},{"c":55.2874,"h":55.46,"l":54.685,"n":840,"o":54.78,"t":"2026-08-26T04:00:00Z","v":48306,"vw":55.203003},{"c":57.3444,"h":57.35,"l":56.61,"n":1058,"o":56.89,"t":"2026-08-27T04:00:00Z","v":69641,"vw":57.028133},{"c":55.1628,"h":57.035,"l":55.06,"n":1039,"o":56.98,"t":"2026-08-28T04:00:00Z","v":33022,"vw":55.559205},{"c":55.67,"h":55.67,"l":55.15,"n":879,"o":55.28,"t":"2026-08-31T04:00:00Z","v":41812,"vw":55.411469},{"c":54.3571,"h":54.6787,"l":53.9022,"n":1061,"o":54.51,"t":"2026-09-01T04:00:00Z","v":69364,"vw":54.344386},{"c":54.89,"h":55.06,"l":54.06,"n":726,"o":54.19,"t":"2026-09-02T04:00:00Z","v":28168,"vw":54.745328},{"c":54.9149,"h":55.0599,"l":53.7,"n":879,"o":54.46,"t":"2026-09-03T04:00:00Z","v":35107,"vw":54.445924},{"c":56.03,"h":56.16,"l":55.45,"n":1007,"o":55.45,"t":"2026-09-04T04:00:00Z","v":36491,"vw":55.862189},{"c":56.3116,"h":57.045,"l":56.18,"n":879,"o":56.87,"t":"2026-09-08T04:00:00Z","v":28984,"vw":56.580604},{"c":56.49,"h":57.05,"l":56.14,"n":624,"o":56.14,"t":"2026-09-09T04:00:00Z","v":18500,"vw":56.600947},{"c":55.5923,"h":56.07,"l":55.235,"n":729,"o":55.43,"t":"2026-09-10T04:00:00Z","v":27790,"vw":55.751928},{"c":56.69,"h":57.125,"l":56.08,"n":675,"o":56.38,"t":"2026-09-11T04:00:00Z","v":30294,"vw":56.819766},{"c":53.326,"h":54.39,"l":53.31,"n":1421,"o":54.16,"t":"2026-09-14T04:00:00Z","v":55258,"vw":53.800029},{"c":53.4593,"h":54.175,"l":53.38,"n":607,"o":53.7,"t":"2026-09-15T04:00:00Z","v":23015,"vw":53.532392},{"c":54.042,"h":54.78,"l":53.54,"n":873,"o":54.19,"t":"2026-09-16T04:00:00Z","v":58627,"vw":54.35062},{"c":56.0347,"h":56.1,"l":55.63,"n":830,"o":55.71,"t":"2026-09-17T04:00:00Z","v":56769,"vw":55.940577},{"c":57.0469,"h":57.088,"l":56.255,"n":635,"o":56.4,"t":"2026-09-18T04:00:00Z","v":21612,"vw":56.488214},{"c":59.86,"h":60.0548,"l":57.77,"n":1359,"o":58.18,"t":"2026-09-21T04:00:00Z","v":69237,"vw":59.174542},{"c":61.0897,"h":61.22,"l":59.55,"n":1032,"o":59.55,"t":"2026-09-22T04:00:00Z","v":46596,"vw":60.705312},{"c":60.3595,"h":60.96,"l":59.69,"n":1005,"o":60.81,"t":"2026-09-23T04:00:00Z","v":59578,"vw":60.203706},{"c":60.415,"h":60.48,"l":59.186,"n":954,"o":59.26,"t":"2026-09-24T04:00:00Z","v":54586,"vw":60.028751},{"c":61.4835,"h":61.85,"l":60.83,"n":1029,"o":61.2,"t":"2026-09-25T04:00:00Z","v":73762,"vw":61.586844},{"c":60.04,"h":61.27,"l":59.472,"n":872,"o":61.27,"t":"2026-09-28T04:00:00Z","v":37558,"vw":60.151158},{"c":60.3372,"h":61.0816,"l":60.29,"n":773,"o":60.8793,"t":"2026-09-29T04:00:00Z","v":45509,"vw":60.607743},{"c":60.61,"h":60.85,"l":60.0539,"n":801,"o":60.76,"t":"2026-09-30T04:00:00Z","v":36178,"vw":60.455703},{"c":61.75,"h":62.22,"l":61.01,"n":1073,"o":61.17,"t":"2026-10-01T04:00:00Z","v":119042,"vw":61.437576},{"c":63.22,"h":64.09,"l":63.09,"n":1320,"o":63.09,"t":"2026-10-02T04:00:00Z","v":141825,"vw":63.377054},{"c":63.56,"h":63.6,"l":63.05,"n":1648,"o":63.6,"t":"2026-10-05T04:00:00Z","v":112959,"vw":63.29348},{"c":64.78,"h":65.28,"l":64.32,"n":1450,"o":64.32,"t":"2026-10-06T04:00:00Z","v":70785,"vw":65.004186},{"c":63.9,"h":64,"l":63.41,"n":1114,"o":63.71,"t":"2026-10-07T04:00:00Z","v":86092,"vw":63.650521},{"c":61.5793,"h":63.43,"l":61.05,"n":1694,"o":62.96,"t":"2026-10-08T04:00:00Z","v":87870,"vw":62.198591},{"c":61.4247,"h":62.48,"l":60.86,"n":1080,"o":62.48,"t":"2026-10-09T04:00:00Z","v":49093,"vw":61.222412},{"c":59.5316,"h":60.84,"l":59.435,"n":1395,"o":60.84,"t":"2026-10-12T04:00:00Z","v":119050,"vw":59.670589},{"c":59.65,"h":59.65,"l":57.76,"n":1169,"o":58.43,"t":"2026-10-13T04:00:00Z","v":53800,"vw":58.887712},{"c":56.7506,"h":58.575,"l":56.5,"n":1474,"o":58.52,"t":"2026-10-14T04:00:00Z","v":55819,"vw":57.187196},{"c":56.0622,"h":56.12,"l":54.18,"n":1823,"o":54.86,"t":"2026-10-15T04:00:00Z","v":84916,"vw":55.279092},{"c":53.97,"h":55.42,"l":53.86,"n":1542,"o":55.32,"t":"2026-10-16T04:00:00Z","v":62389,"vw":54.626951},{"c":54.97,"h":55.96,"l":54.965,"n":1154,"o":55.6,"t":"2026-10-19T04:00:00Z","v":63422,"vw":55.363214},{"c":54.7317,"h":55.44,"l":53.54,"n":965,"o":54.41,"t":"2026-10-20T04:00:00Z","v":52630,"vw":54.713768},{"c":55.9406,"h":56.1,"l":55.24,"n":1034,"o":55.78,"t":"2026-10-21T04:00:00Z","v":46342,"vw":55.815677},{"c":52.19,"h":54.0647,"l":51.78,"n":2926,"o":53.98,"t":"2026-10-22T04:00:00Z","v":151359,"vw":52.738914}],"volatilityBars":[{"c":58.35,"h":58.35,"l":58.35,"n":2,"o":58.35,"t":"2026-09-21T12:00:00Z","v":200,"vw":58.35},{"c":58.25,"h":58.25,"l":58.25,"n":2,"o":58.25,"t":"2026-09-21T12:45:00Z","v":120,"vw":58.25},{"c":58.16,"h":58.23,"l":57.77,"n":93,"o":58.18,"t":"2026-09-21T13:30:00Z","v":8194,"vw":57.93646},{"c":58.605,"h":58.63,"l":58.35,"n":59,"o":58.365,"t":"2026-09-21T13:45:00Z","v":4316,"vw":58.44526},{"c":58.7,"h":58.7,"l":58.55,"n":27,"o":58.57,"t":"2026-09-21T14:00:00Z","v":1481,"vw":58.627974},{"c":58.765,"h":58.765,"l":58.64,"n":12,"o":58.7,"t":"2026-09-21T14:15:00Z","v":2096,"vw":58.658494},{"c":58.835,"h":58.91,"l":58.835,"n":19,"o":58.86,"t":"2026-09-21T14:30:00Z","v":1328,"vw":58.873942},{"c":59.01,"h":59.01,"l":58.8,"n":26,"o":58.9,"t":"2026-09-21T14:45:00Z","v":1177,"vw":58.958542},{"c":59.17,"h":59.1835,"l":59.11,"n":14,"o":59.11,"t":"2026-09-21T15:00:00Z","v":2149,"vw":59.168209},{"c":59.155,"h":59.19,"l":59.155,"n":5,"o":59.19,"t":"2026-09-21T15:15:00Z","v":244,"vw":59.1725},{"c":59.22,"h":59.243,"l":59.22,"n":24,"o":59.2351,"t":"2026-09-21T15:30:00Z","v":415,"vw":59.232747},{"c":59.2168,"h":59.25,"l":59.2168,"n":14,"o":59.25,"t":"2026-09-21T15:45:00Z","v":1316,"vw":59.2334},{"c":59.33,"h":59.35,"l":59.2175,"n":25,"o":59.2175,"t":"2026-09-21T16:00:00Z","v":5764,"vw":59.329608},{"c":59.425,"h":59.425,"l":59.3451,"n":18,"o":59.36,"t":"2026-09-21T16:15:00Z","v":1115,"vw":59.394272},{"c":59.505,"h":59.505,"l":59.47,"n":12,"o":59.47,"t":"2026-09-21T16:45:00Z","v":587,"vw":59.494879},{"c":59.5,"h":59.5599,"l":59.47,"n":22,"o":59.5599,"t":"2026-09-21T17:00:00Z","v":2281,"vw":59.526043},{"c":59.43,"h":59.52,"l":59.39,"n":42,"o":59.52,"t":"2026-09-21T17:15:00Z","v":5842,"vw":59.423537},{"c":59.47,"h":59.47,"l":59.4,"n":60,"o":59.43,"t":"2026-09-21T17:30:00Z","v":6147,"vw":59.435261},{"c":59.595,"h":59.595,"l":59.53,"n":8,"o":59.545,"t":"2026-09-21T17:45:00Z","v":841,"vw":59.549321},{"c":59.66,"h":59.66,"l":59.62,"n":7,"o":59.62,"t":"2026-09-21T18:15:00Z","v":794,"vw":59.653436},{"c":59.765,"h":59.795,"l":59.765,"n":9,"o":59.795,"t":"2026-09-21T18:30:00Z","v":445,"vw":59.777658},{"c":59.79,"h":59.8089,"l":59.79,"n":8,"o":59.8089,"t":"2026-09-21T18:45:00Z","v":1066,"vw":59.797142},{"c":59.85,"h":59.85,"l":59.81,"n":21,"o":59.81,"t":"2026-09-21T19:00:00Z","v":2104,"vw":59.829956},{"c":59.84,"h":59.9,"l":59.84,"n":19,"o":59.895,"t":"2026-09-21T19:15:00Z","v":1993,"vw":59.879132},{"c":59.98,"h":60.0548,"l":59.98,"n":74,"o":60,"t":"2026-09-21T19:30:00Z","v":3937,"vw":60.00677},{"c":59.83,"h":59.975,"l":59.83,"n":62,"o":59.975,"t":"2026-09-21T19:45:00Z","v":6052,"vw":59.895206},{"c":59.86,"h":59.86,"l":59.86,"n":8,"o":59.86,"t":"2026-09-21T20:00:00Z","v":232,"vw":59.86},{"c":59.88,"h":59.88,"l":59.88,"n":1,"o":59.88,"t":"2026-09-21T22:30:00Z","v":120,"vw":59.88},{"c":60.18,"h":60.195,"l":59.55,"n":92,"o":59.55,"t":"2026-09-22T13:30:00Z","v":5636,"vw":59.917549},{"c":60.1895,"h":60.1895,"l":60.0356,"n":10,"o":60.0356,"t":"2026-09-22T13:45:00Z","v":531,"vw":60.095033},{"c":60.465,"h":60.48,"l":60.29,"n":19,"o":60.325,"t":"2026-09-22T14:00:00Z","v":2368,"vw":60.337956},{"c":60.645,"h":60.645,"l":60.445,"n":31,"o":60.475,"t":"2026-09-22T14:15:00Z","v":2483,"vw":60.57014},{"c":60.78,"h":60.78,"l":60.6999,"n":12,"o":60.6999,"t":"2026-09-22T14:30:00Z","v":1337,"vw":60.771659},{"c":60.505,"h":60.505,"l":60.32,"n":31,"o":60.32,"t":"2026-09-22T14:45:00Z","v":1728,"vw":60.37228},{"c":60.65,"h":60.65,"l":60.595,"n":15,"o":60.605,"t":"2026-09-22T15:00:00Z","v":717,"vw":60.612621},{"c":60.7,"h":60.7,"l":60.6899,"n":8,"o":60.6899,"t":"2026-09-22T15:15:00Z","v":310,"vw":60.69495},{"c":60.63,"h":60.63,"l":60.63,"n":3,"o":60.63,"t":"2026-09-22T15:30:00Z","v":433,"vw":60.63},{"c":60.89,"h":60.93,"l":60.86,"n":58,"o":60.88,"t":"2026-09-22T16:00:00Z","v":5146,"vw":60.881974},{"c":60.735,"h":60.83,"l":60.735,"n":27,"o":60.83,"t":"2026-09-22T16:15:00Z","v":2738,"vw":60.788259},{"c":60.9583,"h":60.9583,"l":60.8472,"n":15,"o":60.8472,"t":"2026-09-22T16:45:00Z","v":2498,"vw":60.884715},{"c":60.99,"h":61,"l":60.93,"n":20,"o":60.93,"t":"2026-09-22T17:00:00Z","v":1625,"vw":60.965871},{"c":60.965,"h":60.965,"l":60.88,"n":8,"o":60.94,"t":"2026-09-22T17:15:00Z","v":1424,"vw":60.902561},{"c":61.015,"h":61.015,"l":60.95,"n":9,"o":60.95,"t":"2026-09-22T17:45:00Z","v":961,"vw":60.957222},{"c":60.985,"h":60.9899,"l":60.985,"n":3,"o":60.9899,"t":"2026-09-22T18:00:00Z","v":671,"vw":60.985731},{"c":61.0103,"h":61.0103,"l":61.0103,"n":4,"o":61.0103,"t":"2026-09-22T18:15:00Z","v":147,"vw":61.0103},{"c":60.97,"h":60.9738,"l":60.96,"n":8,"o":60.9738,"t":"2026-09-22T18:30:00Z","v":369,"vw":60.968351},{"c":60.98,"h":60.98,"l":60.98,"n":1,"o":60.98,"t":"2026-09-22T18:45:00Z","v":500,"vw":60.98},{"c":61.07,"h":61.09,"l":61.0149,"n":13,"o":61.0499,"t":"2026-09-22T19:15:00Z","v":1316,"vw":61.03455},{"c":61.1155,"h":61.15,"l":61.1154,"n":16,"o":61.125,"t":"2026-09-22T19:30:00Z","v":1665,"vw":61.120406},{"c":61.1,"h":61.22,"l":61.08,"n":60,"o":61.17,"t":"2026-09-22T19:45:00Z","v":4894,"vw":61.112651},{"c":60.61,"h":60.61,"l":60.61,"n":3,"o":60.61,"t":"2026-09-23T12:45:00Z","v":247,"vw":60.61},{"c":60.6081,"h":60.96,"l":60.6081,"n":34,"o":60.81,"t":"2026-09-23T13:30:00Z","v":1280,"vw":60.793776},{"c":60.49,"h":60.55,"l":60.27,"n":31,"o":60.52,"t":"2026-09-23T13:45:00Z","v":2179,"vw":60.436597},{"c":59.95,"h":60.62,"l":59.95,"n":49,"o":60.5,"t":"2026-09-23T14:00:00Z","v":3203,"vw":60.21918},{"c":59.87,"h":60.03,"l":59.7601,"n":30,"o":60.03,"t":"2026-09-23T14:15:00Z","v":2387,"vw":59.92165},{"c":59.94,"h":60.02,"l":59.83,"n":43,"o":59.83,"t":"2026-09-23T14:30:00Z","v":5106,"vw":59.905128},{"c":60.3,"h":60.37,"l":59.9,"n":70,"o":60.01,"t":"2026-09-23T14:45:00Z","v":6356,"vw":60.197434},{"c":60.28,"h":60.295,"l":60.2,"n":12,"o":60.295,"t":"2026-09-23T15:00:00Z","v":1673,"vw":60.264063},{"c":60.34,"h":60.34,"l":60.17,"n":13,"o":60.31,"t":"2026-09-23T15:15:00Z","v":498,"vw":60.273333},{"c":60.2,"h":60.24,"l":60.2,"n":12,"o":60.23,"t":"2026-09-23T15:30:00Z","v":903,"vw":60.221718},{"c":60.05,"h":60.24,"l":60,"n":14,"o":60.24,"t":"2026-09-23T15:45:00Z","v":1082,"vw":60.049},{"c":60.08,"h":60.08,"l":59.9851,"n":19,"o":60.0299,"t":"2026-09-23T16:00:00Z","v":1595,"vw":60.012431},{"c":59.9995,"h":60.065,"l":59.98,"n":30,"o":60.065,"t":"2026-09-23T16:15:00Z","v":3449,"vw":60.039905},{"c":59.98,"h":59.98,"l":59.98,"n":3,"o":59.98,"t":"2026-09-23T16:30:00Z","v":102,"vw":59.98},{"c":59.95,"h":59.97,"l":59.9,"n":6,"o":59.9,"t":"2026-09-23T16:45:00Z","v":585,"vw":59.930616},{"c":59.69,"h":59.94,"l":59.69,"n":21,"o":59.94,"t":"2026-09-23T17:00:00Z","v":1686,"vw":59.811338},{"c":59.97,"h":60.025,"l":59.9102,"n":15,"o":59.9102,"t":"2026-09-23T17:15:00Z","v":2407,"vw":59.957559},{"c":60.05,"h":60.05,"l":59.96,"n":4,"o":59.96,"t":"2026-09-23T17:30:00Z","v":343,"vw":59.99},{"c":60.29,"h":60.29,"l":60.26,"n":50,"o":60.27,"t":"2026-09-23T17:45:00Z","v":1160,"vw":60.278889},{"c":60.26,"h":60.3,"l":60.26,"n":8,"o":60.3,"t":"2026-09-23T18:00:00Z","v":1841,"vw":60.280514},{"c":60.31,"h":60.31,"l":60.31,"n":1,"o":60.31,"t":"2026-09-23T18:30:00Z","v":100,"vw":60.31},{"c":60.53,"h":60.53,"l":60.34,"n":34,"o":60.35,"t":"2026-09-23T18:45:00Z","v":6141,"vw":60.40543},{"c":60.46,"h":60.5076,"l":60.405,"n":14,"o":60.405,"t":"2026-09-23T19:00:00Z","v":1424,"vw":60.457749},{"c":60.39,"h":60.39,"l":60.36,"n":15,"o":60.39,"t":"2026-09-23T19:15:00Z","v":1160,"vw":60.383333},{"c":60.34,"h":60.47,"l":60.34,"n":47,"o":60.38,"t":"2026-09-23T19:30:00Z","v":3832,"vw":60.427639},{"c":60.37,"h":60.38,"l":60.24,"n":53,"o":60.35,"t":"2026-09-23T19:45:00Z","v":3837,"vw":60.328476},{"c":60.55,"h":60.55,"l":60.55,"n":1,"o":60.55,"t":"2026-09-23T23:00:00Z","v":350,"vw":60.55},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-24T09:15:00Z","v":100,"vw":59},{"c":59.7,"h":59.765,"l":59.186,"n":41,"o":59.26,"t":"2026-09-24T13:30:00Z","v":1413,"vw":59.365235},{"c":59.655,"h":60,"l":59.65,"n":60,"o":60,"t":"2026-09-24T13:45:00Z","v":5990,"vw":59.789988},{"c":59.8,"h":59.8,"l":59.69,"n":10,"o":59.74,"t":"2026-09-24T14:00:00Z","v":698,"vw":59.721065},{"c":59.8501,"h":59.9,"l":59.705,"n":22,"o":59.74,"t":"2026-09-24T14:15:00Z","v":3127,"vw":59.804987},{"c":59.73,"h":59.93,"l":59.73,"n":13,"o":59.88,"t":"2026-09-24T14:30:00Z","v":2404,"vw":59.905342},{"c":59.475,"h":59.65,"l":59.475,"n":15,"o":59.65,"t":"2026-09-24T14:45:00Z","v":766,"vw":59.527256},{"c":59.5343,"h":59.575,"l":59.5343,"n":7,"o":59.55,"t":"2026-09-24T15:00:00Z","v":1650,"vw":59.538798},{"c":59.61,"h":59.62,"l":59.48,"n":15,"o":59.56,"t":"2026-09-24T15:15:00Z","v":1837,"vw":59.512923},{"c":59.61,"h":59.62,"l":59.5996,"n":9,"o":59.62,"t":"2026-09-24T15:30:00Z","v":946,"vw":59.606565},{"c":59.68,"h":59.68,"l":59.68,"n":3,"o":59.68,"t":"2026-09-24T15:45:00Z","v":185,"vw":59.68},{"c":59.53,"h":59.53,"l":59.53,"n":11,"o":59.53,"t":"2026-09-24T16:00:00Z","v":421,"vw":59.53},{"c":60,"h":60.03,"l":59.57,"n":46,"o":59.57,"t":"2026-09-24T16:15:00Z","v":4862,"vw":59.91282},{"c":60.39,"h":60.39,"l":60.04,"n":11,"o":60.04,"t":"2026-09-24T16:30:00Z","v":630,"vw":60.230283},{"c":60.26,"h":60.26,"l":60.23,"n":7,"o":60.23,"t":"2026-09-24T16:45:00Z","v":465,"vw":60.250289},{"c":60.38,"h":60.4701,"l":60.38,"n":17,"o":60.44,"t":"2026-09-24T17:00:00Z","v":5444,"vw":60.439894},{"c":60.21,"h":60.43,"l":60.21,"n":13,"o":60.43,"t":"2026-09-24T17:15:00Z","v":2695,"vw":60.269299},{"c":60.245,"h":60.245,"l":60.245,"n":1,"o":60.245,"t":"2026-09-24T17:30:00Z","v":200,"vw":60.245},{"c":60.11,"h":60.12,"l":60.11,"n":3,"o":60.12,"t":"2026-09-24T17:45:00Z","v":210,"vw":60.115},{"c":60.05,"h":60.12,"l":59.99,"n":8,"o":60.12,"t":"2026-09-24T18:00:00Z","v":552,"vw":60.053333},{"c":60.31,"h":60.31,"l":60.25,"n":10,"o":60.25,"t":"2026-09-24T18:15:00Z","v":522,"vw":60.295882},{"c":60.23,"h":60.23,"l":60.2,"n":8,"o":60.2,"t":"2026-09-24T18:30:00Z","v":721,"vw":60.205},{"c":60.48,"h":60.48,"l":60.2885,"n":10,"o":60.2885,"t":"2026-09-24T18:45:00Z","v":456,"vw":60.383134},{"c":60.29,"h":60.42,"l":60.28,"n":30,"o":60.42,"t":"2026-09-24T19:00:00Z","v":4435,"vw":60.33025},{"c":60.3601,"h":60.39,"l":60.27,"n":11,"o":60.27,"t":"2026-09-24T19:15:00Z","v":913,"vw":60.34992},{"c":60.34,"h":60.395,"l":60.33,"n":16,"o":60.395,"t":"2026-09-24T19:30:00Z","v":1637,"vw":60.360458},{"c":60.43,"h":60.43,"l":60.39,"n":47,"o":60.39,"t":"2026-09-24T19:45:00Z","v":2939,"vw":60.412185},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-09-25T08:15:00Z","v":100,"vw":60.25},{"c":61.44,"h":61.44,"l":61.33,"n":4,"o":61.33,"t":"2026-09-25T12:45:00Z","v":1001,"vw":61.385},{"c":61.42,"h":61.42,"l":61.15,"n":43,"o":61.2,"t":"2026-09-25T13:30:00Z","v":3240,"vw":61.287928},{"c":61.34,"h":61.37,"l":61.34,"n":6,"o":61.37,"t":"2026-09-25T13:45:00Z","v":334,"vw":61.355},{"c":61,"h":61.36,"l":61,"n":22,"o":61.36,"t":"2026-09-25T14:00:00Z","v":974,"vw":61.272654},{"c":60.83,"h":60.94,"l":60.83,"n":38,"o":60.94,"t":"2026-09-25T14:15:00Z","v":2921,"vw":60.895635},{"c":61.11,"h":61.11,"l":61.07,"n":10,"o":61.07,"t":"2026-09-25T14:45:00Z","v":904,"vw":61.097778},{"c":61.28,"h":61.28,"l":61.26,"n":6,"o":61.26,"t":"2026-09-25T15:00:00Z","v":445,"vw":61.274413},{"c":61.45,"h":61.45,"l":61.335,"n":6,"o":61.335,"t":"2026-09-25T15:15:00Z","v":465,"vw":61.392608},{"c":61.17,"h":61.33,"l":61.17,"n":13,"o":61.33,"t":"2026-09-25T15:30:00Z","v":1712,"vw":61.283318},{"c":61.4,"h":61.4,"l":61.13,"n":12,"o":61.2,"t":"2026-09-25T15:45:00Z","v":918,"vw":61.222226},{"c":61.63,"h":61.77,"l":61.5,"n":17,"o":61.5,"t":"2026-09-25T16:00:00Z","v":2028,"vw":61.6545},{"c":61.725,"h":61.75,"l":61.55,"n":19,"o":61.7,"t":"2026-09-25T16:15:00Z","v":1932,"vw":61.711152},{"c":61.81,"h":61.83,"l":61.72,"n":19,"o":61.8,"t":"2026-09-25T16:30:00Z","v":1515,"vw":61.8},{"c":61.71,"h":61.8,"l":61.71,"n":10,"o":61.8,"t":"2026-09-25T16:45:00Z","v":901,"vw":61.746444},{"c":61.795,"h":61.799,"l":61.71,"n":22,"o":61.71,"t":"2026-09-25T17:00:00Z","v":2836,"vw":61.781584},{"c":61.78,"h":61.85,"l":61.78,"n":45,"o":61.85,"t":"2026-09-25T17:15:00Z","v":6204,"vw":61.83672},{"c":61.78,"h":61.78,"l":61.6824,"n":33,"o":61.78,"t":"2026-09-25T17:30:00Z","v":8234,"vw":61.704614},{"c":61.76,"h":61.78,"l":61.76,"n":4,"o":61.78,"t":"2026-09-25T17:45:00Z","v":360,"vw":61.77},{"c":61.71,"h":61.73,"l":61.71,"n":8,"o":61.73,"t":"2026-09-25T18:00:00Z","v":765,"vw":61.715714},{"c":61.52,"h":61.71,"l":61.52,"n":57,"o":61.7,"t":"2026-09-25T18:15:00Z","v":18081,"vw":61.701018},{"c":61.48,"h":61.48,"l":61.48,"n":1,"o":61.48,"t":"2026-09-25T18:30:00Z","v":100,"vw":61.48},{"c":61.47,"h":61.48,"l":61.44,"n":13,"o":61.48,"t":"2026-09-25T18:45:00Z","v":1312,"vw":61.45567},{"c":61.495,"h":61.5092,"l":61.41,"n":21,"o":61.44,"t":"2026-09-25T19:00:00Z","v":1345,"vw":61.475767},{"c":61.46,"h":61.5,"l":61.46,"n":21,"o":61.5,"t":"2026-09-25T19:15:00Z","v":2444,"vw":61.469097},{"c":61.45,"h":61.48,"l":61.37,"n":15,"o":61.48,"t":"2026-09-25T19:30:00Z","v":1103,"vw":61.422222},{"c":61.44,"h":61.52,"l":61.44,"n":37,"o":61.5,"t":"2026-09-25T19:45:00Z","v":5784,"vw":61.472981},{"c":61.859,"h":61.859,"l":61.859,"n":1,"o":61.859,"t":"2026-09-25T20:30:00Z","v":100,"vw":61.859},{"c":61.74,"h":61.74,"l":61.74,"n":1,"o":61.74,"t":"2026-09-28T13:15:00Z","v":100,"vw":61.74},{"c":60.71,"h":61.27,"l":60.71,"n":51,"o":61.27,"t":"2026-09-28T13:30:00Z","v":2271,"vw":61.191994},{"c":60.62,"h":60.62,"l":60.43,"n":10,"o":60.43,"t":"2026-09-28T13:45:00Z","v":643,"vw":60.582},{"c":59.95,"h":59.95,"l":59.95,"n":6,"o":59.95,"t":"2026-09-28T14:00:00Z","v":224,"vw":59.95},{"c":60.14,"h":60.17,"l":60.0301,"n":32,"o":60.0301,"t":"2026-09-28T14:15:00Z","v":1968,"vw":60.113976},{"c":59.85,"h":59.85,"l":59.85,"n":13,"o":59.85,"t":"2026-09-28T14:30:00Z","v":2058,"vw":59.85},{"c":59.54,"h":59.63,"l":59.472,"n":21,"o":59.63,"t":"2026-09-28T14:45:00Z","v":1239,"vw":59.548861},{"c":59.72,"h":59.72,"l":59.72,"n":7,"o":59.72,"t":"2026-09-28T15:00:00Z","v":263,"vw":59.72},{"c":59.8177,"h":59.8177,"l":59.69,"n":25,"o":59.7,"t":"2026-09-28T15:15:00Z","v":1286,"vw":59.73377},{"c":59.7475,"h":59.7475,"l":59.7475,"n":1,"o":59.7475,"t":"2026-09-28T15:30:00Z","v":100,"vw":59.7475},{"c":59.75,"h":59.75,"l":59.72,"n":5,"o":59.72,"t":"2026-09-28T15:45:00Z","v":404,"vw":59.7275},{"c":59.945,"h":59.945,"l":59.8947,"n":8,"o":59.91,"t":"2026-09-28T16:00:00Z","v":3521,"vw":59.90529},{"c":60.5383,"h":60.5383,"l":59.99,"n":27,"o":59.99,"t":"2026-09-28T16:15:00Z","v":1901,"vw":60.377741},{"c":60.205,"h":60.43,"l":60.205,"n":18,"o":60.28,"t":"2026-09-28T16:30:00Z","v":2925,"vw":60.369632},{"c":60.0677,"h":60.28,"l":60.0677,"n":10,"o":60.2164,"t":"2026-09-28T16:45:00Z","v":1720,"vw":60.139644},{"c":60.29,"h":60.29,"l":59.9706,"n":22,"o":60.05,"t":"2026-09-28T17:00:00Z","v":1597,"vw":60.02446},{"c":60.22,"h":60.22,"l":60.22,"n":3,"o":60.22,"t":"2026-09-28T17:15:00Z","v":211,"vw":60.22},{"c":60.12,"h":60.125,"l":60.12,"n":6,"o":60.125,"t":"2026-09-28T17:30:00Z","v":431,"vw":60.12375},{"c":60.125,"h":60.125,"l":60.125,"n":1,"o":60.125,"t":"2026-09-28T18:00:00Z","v":250,"vw":60.125},{"c":60.025,"h":60.1221,"l":60.025,"n":5,"o":60.1221,"t":"2026-09-28T18:15:00Z","v":534,"vw":60.094055},{"c":59.955,"h":59.955,"l":59.955,"n":1,"o":59.955,"t":"2026-09-28T18:30:00Z","v":899,"vw":59.955},{"c":60.25,"h":60.25,"l":60.11,"n":2,"o":60.11,"t":"2026-09-28T18:45:00Z","v":367,"vw":60.211853},{"c":60.12,"h":60.24,"l":60.11,"n":23,"o":60.24,"t":"2026-09-28T19:00:00Z","v":2757,"vw":60.174921},{"c":60.21,"h":60.21,"l":60.1483,"n":3,"o":60.1483,"t":"2026-09-28T19:15:00Z","v":234,"vw":60.175722},{"c":60.04,"h":60.15,"l":60.04,"n":17,"o":60.15,"t":"2026-09-28T19:30:00Z","v":968,"vw":60.115},{"c":60.06,"h":60.07,"l":59.975,"n":15,"o":60,"t":"2026-09-28T19:45:00Z","v":3554,"vw":60.056148},{"c":60.04,"h":60.04,"l":60.04,"n":7,"o":60.04,"t":"2026-09-28T20:00:00Z","v":250,"vw":60.04},{"c":60.53,"h":60.8793,"l":60.53,"n":35,"o":60.8793,"t":"2026-09-29T13:30:00Z","v":2047,"vw":60.668343},{"c":61.0816,"h":61.0816,"l":60.57,"n":75,"o":60.58,"t":"2026-09-29T13:45:00Z","v":7837,"vw":60.66596},{"c":60.7199,"h":60.85,"l":60.69,"n":22,"o":60.85,"t":"2026-09-29T14:00:00Z","v":2878,"vw":60.736458},{"c":60.995,"h":60.995,"l":60.64,"n":12,"o":60.64,"t":"2026-09-29T14:15:00Z","v":2075,"vw":60.894441},{"c":60.945,"h":61.06,"l":60.945,"n":10,"o":60.99,"t":"2026-09-29T14:30:00Z","v":593,"vw":61.007},{"c":61,"h":61,"l":60.85,"n":14,"o":60.9148,"t":"2026-09-29T14:45:00Z","v":1964,"vw":60.958434},{"c":60.85,"h":60.9,"l":60.85,"n":6,"o":60.9,"t":"2026-09-29T15:00:00Z","v":678,"vw":60.863333},{"c":60.63,"h":60.96,"l":60.63,"n":4,"o":60.96,"t":"2026-09-29T15:15:00Z","v":1224,"vw":60.932727},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-09-29T15:30:00Z","v":100,"vw":60.8},{"c":60.76,"h":60.77,"l":60.74,"n":14,"o":60.77,"t":"2026-09-29T16:00:00Z","v":1267,"vw":60.744705},{"c":60.7394,"h":60.7394,"l":60.65,"n":5,"o":60.65,"t":"2026-09-29T16:15:00Z","v":352,"vw":60.705015},{"c":60.675,"h":60.675,"l":60.67,"n":5,"o":60.67,"t":"2026-09-29T16:30:00Z","v":233,"vw":60.67263},{"c":60.55,"h":60.55,"l":60.46,"n":5,"o":60.46,"t":"2026-09-29T16:45:00Z","v":287,"vw":60.4975},{"c":60.555,"h":60.555,"l":60.45,"n":13,"o":60.47,"t":"2026-09-29T17:15:00Z","v":1532,"vw":60.475637},{"c":60.47,"h":60.535,"l":60.47,"n":11,"o":60.535,"t":"2026-09-29T17:30:00Z","v":2868,"vw":60.49581},{"c":60.29,"h":60.52,"l":60.29,"n":8,"o":60.49,"t":"2026-09-29T17:45:00Z","v":2200,"vw":60.394238},{"c":60.49,"h":60.49,"l":60.33,"n":25,"o":60.33,"t":"2026-09-29T18:00:00Z","v":4550,"vw":60.409002},{"c":60.48,"h":60.5,"l":60.48,"n":14,"o":60.5,"t":"2026-09-29T18:15:00Z","v":1474,"vw":60.498571},{"c":60.44,"h":60.5,"l":60.44,"n":8,"o":60.49,"t":"2026-09-29T18:30:00Z","v":638,"vw":60.472556},{"c":60.5499,"h":60.55,"l":60.51,"n":7,"o":60.55,"t":"2026-09-29T18:45:00Z","v":1747,"vw":60.528948},{"c":60.4,"h":60.48,"l":60.4,"n":5,"o":60.48,"t":"2026-09-29T19:00:00Z","v":1744,"vw":60.439538},{"c":60.385,"h":60.385,"l":60.385,"n":2,"o":60.385,"t":"2026-09-29T19:15:00Z","v":101,"vw":60.385},{"c":60.41,"h":60.41,"l":60.2901,"n":14,"o":60.31,"t":"2026-09-29T19:30:00Z","v":1356,"vw":60.316325},{"c":60.34,"h":60.36,"l":60.3,"n":15,"o":60.34,"t":"2026-09-29T19:45:00Z","v":1311,"vw":60.337938},{"c":60.33,"h":60.33,"l":60.33,"n":3,"o":60.33,"t":"2026-09-30T08:00:00Z","v":142,"vw":60.33},{"c":60.33,"h":60.33,"l":60.33,"n":2,"o":60.33,"t":"2026-09-30T09:30:00Z","v":450,"vw":60.33},{"c":60.785,"h":60.785,"l":60.76,"n":29,"o":60.76,"t":"2026-09-30T13:30:00Z","v":1910,"vw":60.761419},{"c":60.6288,"h":60.63,"l":60.6288,"n":10,"o":60.63,"t":"2026-09-30T13:45:00Z","v":359,"vw":60.629284},{"c":60.5115,"h":60.705,"l":60.5115,"n":11,"o":60.705,"t":"2026-09-30T14:00:00Z","v":551,"vw":60.576},{"c":60.4,"h":60.4,"l":60.4,"n":6,"o":60.4,"t":"2026-09-30T14:15:00Z","v":322,"vw":60.4},{"c":60.0539,"h":60.34,"l":60.0539,"n":14,"o":60.34,"t":"2026-09-30T14:30:00Z","v":1558,"vw":60.16584},{"c":60.38,"h":60.38,"l":60.215,"n":16,"o":60.215,"t":"2026-09-30T14:45:00Z","v":845,"vw":60.296},{"c":60.23,"h":60.3,"l":60.21,"n":16,"o":60.3,"t":"2026-09-30T15:00:00Z","v":824,"vw":60.246065},{"c":60.1,"h":60.1901,"l":60.1,"n":12,"o":60.1901,"t":"2026-09-30T15:15:00Z","v":2439,"vw":60.183178},{"c":60.3,"h":60.3,"l":60.27,"n":4,"o":60.27,"t":"2026-09-30T15:30:00Z","v":210,"vw":60.285294},{"c":60.22,"h":60.22,"l":60.145,"n":10,"o":60.16,"t":"2026-09-30T15:45:00Z","v":1171,"vw":60.1975},{"c":60.16,"h":60.22,"l":60.16,"n":11,"o":60.1801,"t":"2026-09-30T16:00:00Z","v":1741,"vw":60.189065},{"c":60.16,"h":60.16,"l":60.16,"n":3,"o":60.16,"t":"2026-09-30T16:15:00Z","v":231,"vw":60.16},{"c":60.08,"h":60.08,"l":60.08,"n":5,"o":60.08,"t":"2026-09-30T16:30:00Z","v":211,"vw":60.08},{"c":60.21,"h":60.21,"l":60.2,"n":3,"o":60.2,"t":"2026-09-30T16:45:00Z","v":429,"vw":60.2025},{"c":60.215,"h":60.245,"l":60.15,"n":11,"o":60.245,"t":"2026-09-30T17:15:00Z","v":1314,"vw":60.216109},{"c":60.49,"h":60.49,"l":60.485,"n":39,"o":60.485,"t":"2026-09-30T17:45:00Z","v":390,"vw":60.488311},{"c":60.56,"h":60.56,"l":60.42,"n":16,"o":60.44,"t":"2026-09-30T18:00:00Z","v":2029,"vw":60.516238},{"c":60.63,"h":60.63,"l":60.5,"n":9,"o":60.51,"t":"2026-09-30T18:15:00Z","v":1080,"vw":60.605586},{"c":60.425,"h":60.65,"l":60.425,"n":10,"o":60.65,"t":"2026-09-30T18:45:00Z","v":1337,"vw":60.538124},{"c":60.59,"h":60.6,"l":60.53,"n":9,"o":60.53,"t":"2026-09-30T19:00:00Z","v":925,"vw":60.575705},{"c":60.59,"h":60.59,"l":60.59,"n":4,"o":60.59,"t":"2026-09-30T19:15:00Z","v":309,"vw":60.59},{"c":60.74,"h":60.85,"l":60.74,"n":12,"o":60.76,"t":"2026-09-30T19:30:00Z","v":991,"vw":60.814157},{"c":60.61,"h":60.84,"l":60.6,"n":54,"o":60.84,"t":"2026-09-30T19:45:00Z","v":4640,"vw":60.692449},{"c":61.04,"h":61.04,"l":60.61,"n":8,"o":60.61,"t":"2026-09-30T20:00:00Z","v":1140,"vw":60.989189},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-01T11:30:00Z","v":852,"vw":61},{"c":61.2,"h":61.28,"l":61.05,"n":47,"o":61.17,"t":"2026-10-01T13:30:00Z","v":1986,"vw":61.176496},{"c":61.25,"h":61.25,"l":61.25,"n":1,"o":61.25,"t":"2026-10-01T13:45:00Z","v":239,"vw":61.25},{"c":61.25,"h":61.25,"l":61.01,"n":10,"o":61.01,"t":"2026-10-01T14:00:00Z","v":578,"vw":61.13},{"c":61.034,"h":61.034,"l":61.02,"n":5,"o":61.02,"t":"2026-10-01T14:15:00Z","v":339,"vw":61.029},{"c":61.384,"h":61.384,"l":61.3,"n":6,"o":61.355,"t":"2026-10-01T14:30:00Z","v":786,"vw":61.338476},{"c":61.35,"h":61.4,"l":61.29,"n":24,"o":61.31,"t":"2026-10-01T14:45:00Z","v":1355,"vw":61.326009},{"c":61.245,"h":61.245,"l":61.21,"n":5,"o":61.21,"t":"2026-10-01T15:00:00Z","v":467,"vw":61.234826},{"c":61.37,"h":61.37,"l":61.32,"n":21,"o":61.32,"t":"2026-10-01T15:15:00Z","v":1364,"vw":61.356},{"c":61.16,"h":61.36,"l":61.16,"n":108,"o":61.34,"t":"2026-10-01T15:30:00Z","v":69079,"vw":61.282736},{"c":61.375,"h":61.375,"l":61.29,"n":28,"o":61.29,"t":"2026-10-01T15:45:00Z","v":1659,"vw":61.344},{"c":61.39,"h":61.41,"l":61.365,"n":9,"o":61.365,"t":"2026-10-01T16:00:00Z","v":1872,"vw":61.375922},{"c":61.43,"h":61.43,"l":61.43,"n":2,"o":61.43,"t":"2026-10-01T16:15:00Z","v":104,"vw":61.43},{"c":61.3608,"h":61.54,"l":61.3608,"n":12,"o":61.505,"t":"2026-10-01T16:45:00Z","v":3076,"vw":61.512818},{"c":62.065,"h":62.065,"l":61.77,"n":30,"o":61.77,"t":"2026-10-01T17:15:00Z","v":1602,"vw":61.941946},{"c":62.12,"h":62.22,"l":62.045,"n":42,"o":62.1,"t":"2026-10-01T17:30:00Z","v":2424,"vw":62.135829},{"c":61.94,"h":62.09,"l":61.94,"n":17,"o":62.07,"t":"2026-10-01T17:45:00Z","v":5299,"vw":62.051808},{"c":61.83,"h":61.835,"l":61.83,"n":4,"o":61.835,"t":"2026-10-01T18:00:00Z","v":1131,"vw":61.834545},{"c":61.9,"h":61.9,"l":61.665,"n":26,"o":61.6992,"t":"2026-10-01T18:15:00Z","v":4150,"vw":61.768323},{"c":61.9,"h":62.01,"l":61.9,"n":20,"o":61.95,"t":"2026-10-01T18:30:00Z","v":1061,"vw":61.969136},{"c":61.94,"h":61.975,"l":61.94,"n":6,"o":61.975,"t":"2026-10-01T18:45:00Z","v":449,"vw":61.963441},{"c":61.82,"h":61.96,"l":61.82,"n":12,"o":61.96,"t":"2026-10-01T19:00:00Z","v":1083,"vw":61.904906},{"c":61.7765,"h":61.79,"l":61.77,"n":11,"o":61.79,"t":"2026-10-01T19:15:00Z","v":1042,"vw":61.782694},{"c":61.725,"h":61.725,"l":61.725,"n":2,"o":61.725,"t":"2026-10-01T19:30:00Z","v":571,"vw":61.725},{"c":61.72,"h":61.9,"l":61.72,"n":74,"o":61.8,"t":"2026-10-01T19:45:00Z","v":9935,"vw":61.828947},{"c":61.75,"h":61.75,"l":61.75,"n":6,"o":61.75,"t":"2026-10-01T20:00:00Z","v":377,"vw":61.75},{"c":63.6588,"h":63.6588,"l":63.09,"n":75,"o":63.09,"t":"2026-10-02T13:30:00Z","v":2605,"vw":63.184006},{"c":63.72,"h":63.8825,"l":63.5,"n":51,"o":63.7,"t":"2026-10-02T13:45:00Z","v":5639,"vw":63.677574},{"c":63.8451,"h":64.09,"l":63.81,"n":39,"o":63.81,"t":"2026-10-02T14:00:00Z","v":2504,"vw":63.938063},{"c":63.93,"h":63.93,"l":63.74,"n":56,"o":63.795,"t":"2026-10-02T14:15:00Z","v":7462,"vw":63.780708},{"c":63.88,"h":63.94,"l":63.845,"n":19,"o":63.845,"t":"2026-10-02T14:30:00Z","v":2378,"vw":63.880409},{"c":63.8224,"h":63.9,"l":63.775,"n":22,"o":63.9,"t":"2026-10-02T14:45:00Z","v":835,"vw":63.864975},{"c":63.665,"h":63.665,"l":63.665,"n":3,"o":63.665,"t":"2026-10-02T15:00:00Z","v":502,"vw":63.665},{"c":63.4774,"h":63.59,"l":63.4774,"n":8,"o":63.59,"t":"2026-10-02T15:15:00Z","v":1285,"vw":63.537984},{"c":63.7,"h":63.7,"l":63.57,"n":12,"o":63.57,"t":"2026-10-02T15:30:00Z","v":726,"vw":63.663967},{"c":63.83,"h":63.83,"l":63.765,"n":9,"o":63.7721,"t":"2026-10-02T15:45:00Z","v":1195,"vw":63.78054},{"c":63.805,"h":63.805,"l":63.805,"n":2,"o":63.805,"t":"2026-10-02T16:00:00Z","v":151,"vw":63.805},{"c":63.72,"h":63.82,"l":63.7115,"n":13,"o":63.8,"t":"2026-10-02T16:15:00Z","v":3183,"vw":63.750616},{"c":63.72,"h":63.72,"l":63.625,"n":9,"o":63.645,"t":"2026-10-02T16:30:00Z","v":1561,"vw":63.641182},{"c":63.539,"h":63.56,"l":63.462,"n":32,"o":63.53,"t":"2026-10-02T16:45:00Z","v":5289,"vw":63.507061},{"c":63.58,"h":63.61,"l":63.54,"n":12,"o":63.54,"t":"2026-10-02T17:00:00Z","v":1122,"vw":63.584175},{"c":63.19,"h":63.38,"l":63.19,"n":15,"o":63.32,"t":"2026-10-02T17:15:00Z","v":1322,"vw":63.237335},{"c":63.245,"h":63.28,"l":63.21,"n":5,"o":63.21,"t":"2026-10-02T17:30:00Z","v":2652,"vw":63.239333},{"c":63.33,"h":63.34,"l":63.27,"n":9,"o":63.27,"t":"2026-10-02T17:45:00Z","v":72157,"vw":63.271288},{"c":63.3,"h":63.3,"l":63.25,"n":9,"o":63.3,"t":"2026-10-02T18:00:00Z","v":1038,"vw":63.294121},{"c":63.27,"h":63.28,"l":63.24,"n":7,"o":63.24,"t":"2026-10-02T18:15:00Z","v":1474,"vw":63.251887},{"c":63.33,"h":63.33,"l":63.26,"n":8,"o":63.27,"t":"2026-10-02T18:30:00Z","v":1060,"vw":63.283641},{"c":63.39,"h":63.39,"l":63.38,"n":3,"o":63.38,"t":"2026-10-02T18:45:00Z","v":212,"vw":63.385},{"c":63.36,"h":63.4,"l":63.36,"n":6,"o":63.4,"t":"2026-10-02T19:00:00Z","v":512,"vw":63.382},{"c":63.29,"h":63.305,"l":63.29,"n":4,"o":63.305,"t":"2026-10-02T19:15:00Z","v":1678,"vw":63.291796},{"c":63.405,"h":63.47,"l":63.32,"n":9,"o":63.32,"t":"2026-10-02T19:30:00Z","v":928,"vw":63.376196},{"c":63.25,"h":63.43,"l":63.24,"n":53,"o":63.43,"t":"2026-10-02T19:45:00Z","v":13020,"vw":63.296506},{"c":63.22,"h":63.22,"l":63.22,"n":7,"o":63.22,"t":"2026-10-02T20:00:00Z","v":200,"vw":63.22},{"c":63.5023,"h":63.5023,"l":63.5023,"n":2,"o":63.5023,"t":"2026-10-05T12:45:00Z","v":104,"vw":63.5023},{"c":63.4507,"h":63.6,"l":63.26,"n":106,"o":63.6,"t":"2026-10-05T13:30:00Z","v":7521,"vw":63.517266},{"c":63.3448,"h":63.3448,"l":63.05,"n":59,"o":63.12,"t":"2026-10-05T13:45:00Z","v":1702,"vw":63.152236},{"c":63.225,"h":63.24,"l":63.1,"n":42,"o":63.14,"t":"2026-10-05T14:00:00Z","v":1977,"vw":63.16255},{"c":63.5,"h":63.5,"l":63.28,"n":58,"o":63.28,"t":"2026-10-05T14:15:00Z","v":4234,"vw":63.430695},{"c":63.4,"h":63.405,"l":63.37,"n":19,"o":63.375,"t":"2026-10-05T14:30:00Z","v":1484,"vw":63.387287},{"c":63.56,"h":63.57,"l":63.48,"n":31,"o":63.48,"t":"2026-10-05T14:45:00Z","v":1684,"vw":63.547415},{"c":63.43,"h":63.5718,"l":63.43,"n":21,"o":63.5718,"t":"2026-10-05T15:00:00Z","v":1621,"vw":63.487067},{"c":63.405,"h":63.41,"l":63.34,"n":33,"o":63.361,"t":"2026-10-05T15:15:00Z","v":2797,"vw":63.365651},{"c":63.3,"h":63.31,"l":63.3,"n":13,"o":63.31,"t":"2026-10-05T15:30:00Z","v":409,"vw":63.30533},{"c":63.4,"h":63.4,"l":63.29,"n":46,"o":63.29,"t":"2026-10-05T15:45:00Z","v":4438,"vw":63.371079},{"c":63.2201,"h":63.2201,"l":63.2201,"n":10,"o":63.2201,"t":"2026-10-05T16:15:00Z","v":269,"vw":63.2201},{"c":63.2,"h":63.2,"l":63.2,"n":5,"o":63.2,"t":"2026-10-05T16:30:00Z","v":265,"vw":63.2},{"c":63.2,"h":63.2,"l":63.2,"n":8,"o":63.2,"t":"2026-10-05T16:45:00Z","v":591,"vw":63.2},{"c":63.31,"h":63.31,"l":63.18,"n":29,"o":63.21,"t":"2026-10-05T17:00:00Z","v":55101,"vw":63.209808},{"c":63.295,"h":63.335,"l":63.295,"n":25,"o":63.335,"t":"2026-10-05T17:15:00Z","v":2959,"vw":63.316553},{"c":63.36,"h":63.36,"l":63.36,"n":1,"o":63.36,"t":"2026-10-05T17:30:00Z","v":100,"vw":63.36},{"c":63.3894,"h":63.41,"l":63.3894,"n":32,"o":63.41,"t":"2026-10-05T17:45:00Z","v":1349,"vw":63.399623},{"c":63.37,"h":63.4055,"l":63.35,"n":28,"o":63.4055,"t":"2026-10-05T18:00:00Z","v":1908,"vw":63.364678},{"c":63.375,"h":63.455,"l":63.375,"n":17,"o":63.455,"t":"2026-10-05T18:30:00Z","v":1879,"vw":63.411204},{"c":63.35,"h":63.375,"l":63.35,"n":38,"o":63.37,"t":"2026-10-05T18:45:00Z","v":1979,"vw":63.362653},{"c":63.515,"h":63.515,"l":63.405,"n":47,"o":63.405,"t":"2026-10-05T19:00:00Z","v":1781,"vw":63.483461},{"c":63.5,"h":63.5,"l":63.47,"n":23,"o":63.47,"t":"2026-10-05T19:15:00Z","v":394,"vw":63.489967},{"c":63.56,"h":63.59,"l":63.5157,"n":27,"o":63.5157,"t":"2026-10-05T19:30:00Z","v":1591,"vw":63.555741},{"c":63.48,"h":63.53,"l":63.45,"n":65,"o":63.46,"t":"2026-10-05T19:45:00Z","v":5508,"vw":63.49172},{"c":63.56,"h":63.56,"l":63.56,"n":7,"o":63.56,"t":"2026-10-05T20:00:00Z","v":207,"vw":63.56},{"c":63.85,"h":63.85,"l":63.85,"n":1,"o":63.85,"t":"2026-10-06T11:00:00Z","v":100,"vw":63.85},{"c":64.75,"h":64.75,"l":64.75,"n":2,"o":64.75,"t":"2026-10-06T12:00:00Z","v":123,"vw":64.75},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-06T12:15:00Z","v":775,"vw":64.8},{"c":64.64,"h":64.69,"l":64.32,"n":75,"o":64.32,"t":"2026-10-06T13:30:00Z","v":1472,"vw":64.499849},{"c":64.89,"h":65,"l":64.485,"n":68,"o":64.855,"t":"2026-10-06T13:45:00Z","v":3120,"vw":64.747098},{"c":64.77,"h":65.06,"l":64.77,"n":82,"o":64.88,"t":"2026-10-06T14:00:00Z","v":4377,"vw":64.928812},{"c":64.855,"h":65.03,"l":64.855,"n":11,"o":64.925,"t":"2026-10-06T14:15:00Z","v":501,"vw":64.936667},{"c":65.01,"h":65.075,"l":64.9,"n":52,"o":64.9,"t":"2026-10-06T14:30:00Z","v":2825,"vw":64.956718},{"c":65.17,"h":65.189,"l":65.16,"n":19,"o":65.16,"t":"2026-10-06T14:45:00Z","v":930,"vw":65.178792},{"c":65.175,"h":65.28,"l":65.06,"n":35,"o":65.12,"t":"2026-10-06T15:00:00Z","v":5386,"vw":65.194313},{"c":65.16,"h":65.22,"l":65.15,"n":26,"o":65.22,"t":"2026-10-06T15:15:00Z","v":1812,"vw":65.205231},{"c":65.215,"h":65.26,"l":65.09,"n":28,"o":65.09,"t":"2026-10-06T15:30:00Z","v":3873,"vw":65.219681},{"c":65.13,"h":65.206,"l":65.12,"n":16,"o":65.18,"t":"2026-10-06T15:45:00Z","v":1448,"vw":65.17025},{"c":65.005,"h":65.16,"l":65,"n":45,"o":65.13,"t":"2026-10-06T16:00:00Z","v":6462,"vw":65.100426},{"c":64.91,"h":64.91,"l":64.86,"n":16,"o":64.89,"t":"2026-10-06T16:15:00Z","v":1060,"vw":64.895605},{"c":64.9083,"h":64.9525,"l":64.9,"n":8,"o":64.9525,"t":"2026-10-06T16:30:00Z","v":560,"vw":64.927695},{"c":64.8399,"h":64.8399,"l":64.8,"n":7,"o":64.8,"t":"2026-10-06T17:15:00Z","v":970,"vw":64.817331},{"c":65.015,"h":65.015,"l":64.99,"n":9,"o":64.99,"t":"2026-10-06T17:30:00Z","v":488,"vw":65.002927},{"c":64.98,"h":65.06,"l":64.98,"n":25,"o":65.01,"t":"2026-10-06T17:45:00Z","v":3719,"vw":65.030609},{"c":65.02,"h":65.06,"l":65.02,"n":23,"o":65.025,"t":"2026-10-06T18:00:00Z","v":6871,"vw":65.04129},{"c":65.02,"h":65.03,"l":65.01,"n":16,"o":65.01,"t":"2026-10-06T18:15:00Z","v":1689,"vw":65.017475},{"c":64.9599,"h":64.9895,"l":64.9238,"n":12,"o":64.9895,"t":"2026-10-06T18:30:00Z","v":1166,"vw":64.959611},{"c":64.9699,"h":64.98,"l":64.9699,"n":13,"o":64.98,"t":"2026-10-06T18:45:00Z","v":915,"vw":64.977941},{"c":65.0208,"h":65.04,"l":64.935,"n":17,"o":65.04,"t":"2026-10-06T19:00:00Z","v":1721,"vw":64.988793},{"c":64.9001,"h":64.96,"l":64.9001,"n":8,"o":64.96,"t":"2026-10-06T19:15:00Z","v":449,"vw":64.921493},{"c":64.6801,"h":64.86,"l":64.6801,"n":6,"o":64.86,"t":"2026-10-06T19:30:00Z","v":563,"vw":64.770955},{"c":64.78,"h":64.78,"l":64.63,"n":71,"o":64.72,"t":"2026-10-06T19:45:00Z","v":6859,"vw":64.731317},{"c":64.78,"h":64.78,"l":64.78,"n":7,"o":64.78,"t":"2026-10-06T20:00:00Z","v":361,"vw":64.78},{"c":63.67,"h":63.74,"l":63.59,"n":45,"o":63.71,"t":"2026-10-07T13:30:00Z","v":2602,"vw":63.673219},{"c":63.69,"h":63.69,"l":63.41,"n":34,"o":63.41,"t":"2026-10-07T13:45:00Z","v":1893,"vw":63.534009},{"c":63.53,"h":63.67,"l":63.49,"n":30,"o":63.67,"t":"2026-10-07T14:00:00Z","v":6140,"vw":63.619217},{"c":63.68,"h":63.74,"l":63.56,"n":28,"o":63.59,"t":"2026-10-07T14:15:00Z","v":4434,"vw":63.663056},{"c":63.68,"h":63.7,"l":63.63,"n":17,"o":63.63,"t":"2026-10-07T14:30:00Z","v":1017,"vw":63.662222},{"c":63.6,"h":63.69,"l":63.53,"n":155,"o":63.67,"t":"2026-10-07T14:45:00Z","v":36397,"vw":63.597316},{"c":63.595,"h":63.6,"l":63.57,"n":14,"o":63.57,"t":"2026-10-07T15:00:00Z","v":2616,"vw":63.590459},{"c":63.56,"h":63.67,"l":63.56,"n":8,"o":63.67,"t":"2026-10-07T15:15:00Z","v":476,"vw":63.59176},{"c":63.64,"h":63.64,"l":63.54,"n":14,"o":63.54,"t":"2026-10-07T15:30:00Z","v":1840,"vw":63.593429},{"c":63.7,"h":63.77,"l":63.7,"n":15,"o":63.74,"t":"2026-10-07T15:45:00Z","v":574,"vw":63.735},{"c":63.73,"h":63.775,"l":63.68,"n":32,"o":63.71,"t":"2026-10-07T16:00:00Z","v":2569,"vw":63.710573},{"c":63.6,"h":63.62,"l":63.6,"n":3,"o":63.62,"t":"2026-10-07T16:15:00Z","v":210,"vw":63.61},{"c":63.5,"h":63.55,"l":63.5,"n":9,"o":63.51,"t":"2026-10-07T16:30:00Z","v":500,"vw":63.5275},{"c":63.57,"h":63.57,"l":63.565,"n":10,"o":63.565,"t":"2026-10-07T16:45:00Z","v":1697,"vw":63.569218},{"c":63.785,"h":63.785,"l":63.62,"n":9,"o":63.62,"t":"2026-10-07T17:00:00Z","v":1295,"vw":63.753957},{"c":63.8201,"h":63.84,"l":63.8201,"n":5,"o":63.84,"t":"2026-10-07T17:15:00Z","v":429,"vw":63.829509},{"c":63.83,"h":63.83,"l":63.83,"n":2,"o":63.83,"t":"2026-10-07T17:30:00Z","v":286,"vw":63.83},{"c":63.74,"h":63.74,"l":63.66,"n":7,"o":63.66,"t":"2026-10-07T18:00:00Z","v":714,"vw":63.685882},{"c":63.8,"h":63.8,"l":63.75,"n":17,"o":63.7928,"t":"2026-10-07T18:15:00Z","v":2642,"vw":63.766003},{"c":63.85,"h":63.85,"l":63.85,"n":4,"o":63.85,"t":"2026-10-07T18:30:00Z","v":243,"vw":63.85},{"c":63.7499,"h":63.8,"l":63.7499,"n":11,"o":63.795,"t":"2026-10-07T18:45:00Z","v":2002,"vw":63.760723},{"c":63.74,"h":63.74,"l":63.74,"n":5,"o":63.74,"t":"2026-10-07T19:00:00Z","v":300,"vw":63.74},{"c":63.75,"h":63.75,"l":63.75,"n":3,"o":63.75,"t":"2026-10-07T19:15:00Z","v":200,"vw":63.75},{"c":64,"h":64,"l":63.92,"n":6,"o":63.92,"t":"2026-10-07T19:30:00Z","v":1410,"vw":63.985599},{"c":63.87,"h":63.93,"l":63.82,"n":56,"o":63.88,"t":"2026-10-07T19:45:00Z","v":6010,"vw":63.889745},{"c":63.9,"h":63.9,"l":63.9,"n":7,"o":63.9,"t":"2026-10-07T20:00:00Z","v":152,"vw":63.9},{"c":63.36,"h":63.36,"l":63.21,"n":2,"o":63.21,"t":"2026-10-08T10:45:00Z","v":400,"vw":63.28425},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-08T11:15:00Z","v":200,"vw":63},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-08T11:30:00Z","v":100,"vw":63.4},{"c":62.8201,"h":62.9721,"l":62.7,"n":75,"o":62.96,"t":"2026-10-08T13:30:00Z","v":5883,"vw":62.877174},{"c":62.62,"h":62.9,"l":62.62,"n":36,"o":62.865,"t":"2026-10-08T13:45:00Z","v":2406,"vw":62.87417},{"c":62.855,"h":63.05,"l":62.855,"n":52,"o":63.01,"t":"2026-10-08T14:00:00Z","v":2888,"vw":62.974171},{"c":63.43,"h":63.43,"l":63.3,"n":9,"o":63.3,"t":"2026-10-08T14:15:00Z","v":933,"vw":63.350097},{"c":63.12,"h":63.12,"l":63.12,"n":3,"o":63.12,"t":"2026-10-08T14:45:00Z","v":161,"vw":63.12},{"c":62.95,"h":63.05,"l":62.95,"n":10,"o":63.05,"t":"2026-10-08T15:00:00Z","v":875,"vw":62.967857},{"c":62.82,"h":62.82,"l":62.82,"n":9,"o":62.82,"t":"2026-10-08T15:30:00Z","v":414,"vw":62.82},{"c":62.7546,"h":62.7546,"l":62.7546,"n":1,"o":62.7546,"t":"2026-10-08T15:45:00Z","v":150,"vw":62.7546},{"c":62.83,"h":62.83,"l":62.75,"n":13,"o":62.77,"t":"2026-10-08T16:00:00Z","v":1675,"vw":62.777445},{"c":63.09,"h":63.09,"l":62.81,"n":115,"o":62.81,"t":"2026-10-08T16:15:00Z","v":14280,"vw":62.863214},{"c":62.81,"h":63.01,"l":62.78,"n":33,"o":63.01,"t":"2026-10-08T16:30:00Z","v":4612,"vw":62.847966},{"c":61.73,"h":62.61,"l":61.69,"n":112,"o":62.61,"t":"2026-10-08T16:45:00Z","v":5465,"vw":61.888022},{"c":61.68,"h":61.68,"l":61.33,"n":47,"o":61.54,"t":"2026-10-08T17:00:00Z","v":4865,"vw":61.567389},{"c":61.05,"h":61.775,"l":61.05,"n":61,"o":61.77,"t":"2026-10-08T17:15:00Z","v":4666,"vw":61.54491},{"c":61.61,"h":61.61,"l":61.3881,"n":16,"o":61.3899,"t":"2026-10-08T17:30:00Z","v":1460,"vw":61.457077},{"c":61.53,"h":61.53,"l":61.48,"n":8,"o":61.48,"t":"2026-10-08T17:45:00Z","v":1011,"vw":61.513871},{"c":61.52,"h":61.52,"l":61.52,"n":4,"o":61.52,"t":"2026-10-08T18:00:00Z","v":403,"vw":61.52},{"c":61.94,"h":62.01,"l":61.8134,"n":34,"o":61.815,"t":"2026-10-08T18:15:00Z","v":6170,"vw":61.8702},{"c":61.46,"h":61.92,"l":61.46,"n":78,"o":61.92,"t":"2026-10-08T18:30:00Z","v":5550,"vw":61.647033},{"c":61.51,"h":61.51,"l":61.4134,"n":15,"o":61.47,"t":"2026-10-08T18:45:00Z","v":1027,"vw":61.449543},{"c":61.2,"h":61.35,"l":61.2,"n":16,"o":61.35,"t":"2026-10-08T19:00:00Z","v":1028,"vw":61.248058},{"c":61.46,"h":61.46,"l":61.23,"n":25,"o":61.23,"t":"2026-10-08T19:15:00Z","v":3158,"vw":61.268639},{"c":61.17,"h":61.28,"l":61.17,"n":42,"o":61.27,"t":"2026-10-08T19:30:00Z","v":1987,"vw":61.239639},{"c":61.57,"h":61.6,"l":61.38,"n":106,"o":61.38,"t":"2026-10-08T19:45:00Z","v":4703,"vw":61.560716},{"c":63.2,"h":63.2,"l":63.2,"n":1,"o":63.2,"t":"2026-10-09T11:15:00Z","v":500,"vw":63.2},{"c":61.42,"h":62.48,"l":61.405,"n":102,"o":62.48,"t":"2026-10-09T13:30:00Z","v":3956,"vw":61.825992},{"c":61.09,"h":61.21,"l":60.86,"n":60,"o":61.175,"t":"2026-10-09T13:45:00Z","v":4169,"vw":61.003123},{"c":61.15,"h":61.25,"l":61.1,"n":78,"o":61.1,"t":"2026-10-09T14:00:00Z","v":5701,"vw":61.123295},{"c":61.1346,"h":61.16,"l":61.08,"n":19,"o":61.1,"t":"2026-10-09T14:15:00Z","v":1760,"vw":61.117357},{"c":61.11,"h":61.3,"l":61.11,"n":12,"o":61.3,"t":"2026-10-09T14:30:00Z","v":790,"vw":61.237393},{"c":61.415,"h":61.415,"l":61.13,"n":33,"o":61.17,"t":"2026-10-09T14:45:00Z","v":2673,"vw":61.364684},{"c":61.37,"h":61.37,"l":61.37,"n":5,"o":61.37,"t":"2026-10-09T15:00:00Z","v":118,"vw":61.37},{"c":61.2,"h":61.285,"l":61.2,"n":15,"o":61.285,"t":"2026-10-09T15:15:00Z","v":1426,"vw":61.260166},{"c":61.25,"h":61.25,"l":61.18,"n":8,"o":61.18,"t":"2026-10-09T15:30:00Z","v":503,"vw":61.209432},{"c":61.16,"h":61.16,"l":61.16,"n":9,"o":61.16,"t":"2026-10-09T15:45:00Z","v":351,"vw":61.16},{"c":61.1,"h":61.1,"l":60.98,"n":4,"o":60.98,"t":"2026-10-09T16:00:00Z","v":380,"vw":61.035714},{"c":61.04,"h":61.11,"l":61.04,"n":7,"o":61.11,"t":"2026-10-09T16:15:00Z","v":415,"vw":61.06},{"c":60.99,"h":61.095,"l":60.99,"n":21,"o":61.095,"t":"2026-10-09T16:30:00Z","v":3594,"vw":61.072125},{"c":61.1,"h":61.125,"l":61.07,"n":8,"o":61.07,"t":"2026-10-09T16:45:00Z","v":1400,"vw":61.109238},{"c":61.15,"h":61.1599,"l":61.1,"n":20,"o":61.1004,"t":"2026-10-09T17:00:00Z","v":4129,"vw":61.124878},{"c":61.28,"h":61.28,"l":61.195,"n":6,"o":61.2,"t":"2026-10-09T17:15:00Z","v":1166,"vw":61.206169},{"c":61.3,"h":61.3,"l":61.255,"n":11,"o":61.255,"t":"2026-10-09T17:30:00Z","v":1008,"vw":61.285625},{"c":61.22,"h":61.26,"l":61.2,"n":16,"o":61.26,"t":"2026-10-09T17:45:00Z","v":2851,"vw":61.224183},{"c":61.21,"h":61.21,"l":61.16,"n":7,"o":61.19,"t":"2026-10-09T18:00:00Z","v":445,"vw":61.18},{"c":61.29,"h":61.29,"l":61.2798,"n":3,"o":61.2798,"t":"2026-10-09T18:15:00Z","v":548,"vw":61.281956},{"c":61.31,"h":61.31,"l":61.31,"n":3,"o":61.31,"t":"2026-10-09T18:30:00Z","v":155,"vw":61.31},{"c":61.275,"h":61.275,"l":61.275,"n":3,"o":61.275,"t":"2026-10-09T18:45:00Z","v":219,"vw":61.275},{"c":61.24,"h":61.24,"l":61.24,"n":3,"o":61.24,"t":"2026-10-09T19:00:00Z","v":132,"vw":61.24},{"c":61.4101,"h":61.4101,"l":61.4101,"n":1,"o":61.4101,"t":"2026-10-09T19:15:00Z","v":100,"vw":61.4101},{"c":61.27,"h":61.275,"l":61.27,"n":5,"o":61.275,"t":"2026-10-09T19:30:00Z","v":414,"vw":61.272016},{"c":61.41,"h":61.435,"l":61.32,"n":53,"o":61.32,"t":"2026-10-09T19:45:00Z","v":3043,"vw":61.360015},{"c":61.56,"h":61.56,"l":61.56,"n":1,"o":61.56,"t":"2026-10-09T20:00:00Z","v":153,"vw":61.56},{"c":60.53,"h":60.84,"l":60.14,"n":86,"o":60.84,"t":"2026-10-12T13:30:00Z","v":3008,"vw":60.488259},{"c":60.4,"h":60.44,"l":60.265,"n":59,"o":60.44,"t":"2026-10-12T13:45:00Z","v":3659,"vw":60.321964},{"c":59.885,"h":60.15,"l":59.77,"n":31,"o":60.125,"t":"2026-10-12T14:00:00Z","v":3214,"vw":59.861312},{"c":59.67,"h":60.02,"l":59.67,"n":55,"o":60.02,"t":"2026-10-12T14:15:00Z","v":5236,"vw":59.7902},{"c":59.8,"h":59.8,"l":59.605,"n":42,"o":59.66,"t":"2026-10-12T14:30:00Z","v":2767,"vw":59.66228},{"c":59.77,"h":59.79,"l":59.77,"n":4,"o":59.79,"t":"2026-10-12T14:45:00Z","v":416,"vw":59.774938},{"c":59.61,"h":59.855,"l":59.61,"n":47,"o":59.855,"t":"2026-10-12T15:00:00Z","v":8943,"vw":59.695459},{"c":59.66,"h":59.7,"l":59.66,"n":18,"o":59.7,"t":"2026-10-12T15:15:00Z","v":1197,"vw":59.690909},{"c":59.7501,"h":59.76,"l":59.53,"n":12,"o":59.55,"t":"2026-10-12T15:30:00Z","v":869,"vw":59.655367},{"c":59.91,"h":59.91,"l":59.84,"n":14,"o":59.885,"t":"2026-10-12T15:45:00Z","v":1240,"vw":59.883381},{"c":59.94,"h":60.005,"l":59.88,"n":19,"o":59.89,"t":"2026-10-12T16:00:00Z","v":2812,"vw":59.947805},{"c":59.8,"h":59.82,"l":59.8,"n":17,"o":59.82,"t":"2026-10-12T16:15:00Z","v":4220,"vw":59.810583},{"c":59.84,"h":59.87,"l":59.79,"n":51,"o":59.8,"t":"2026-10-12T16:30:00Z","v":6584,"vw":59.832486},{"c":59.67,"h":59.81,"l":59.67,"n":11,"o":59.81,"t":"2026-10-12T16:45:00Z","v":806,"vw":59.754},{"c":59.72,"h":59.72,"l":59.7,"n":10,"o":59.7,"t":"2026-10-12T17:00:00Z","v":487,"vw":59.709804},{"c":59.69,"h":59.7192,"l":59.69,"n":5,"o":59.7192,"t":"2026-10-12T17:15:00Z","v":234,"vw":59.706559},{"c":59.63,"h":59.63,"l":59.63,"n":1,"o":59.63,"t":"2026-10-12T17:30:00Z","v":100,"vw":59.63},{"c":59.59,"h":59.59,"l":59.59,"n":4,"o":59.59,"t":"2026-10-12T17:45:00Z","v":147,"vw":59.59},{"c":59.6,"h":59.6,"l":59.5699,"n":12,"o":59.5699,"t":"2026-10-12T18:00:00Z","v":2046,"vw":59.590776},{"c":59.565,"h":59.59,"l":59.5492,"n":16,"o":59.59,"t":"2026-10-12T18:15:00Z","v":1083,"vw":59.564534},{"c":59.67,"h":59.67,"l":59.62,"n":7,"o":59.62,"t":"2026-10-12T18:30:00Z","v":537,"vw":59.645775},{"c":59.5,"h":59.5,"l":59.5,"n":7,"o":59.5,"t":"2026-10-12T18:45:00Z","v":137,"vw":59.5},{"c":59.49,"h":59.55,"l":59.48,"n":11,"o":59.545,"t":"2026-10-12T19:00:00Z","v":972,"vw":59.523684},{"c":59.58,"h":59.58,"l":59.435,"n":21,"o":59.47,"t":"2026-10-12T19:15:00Z","v":54369,"vw":59.549791},{"c":59.62,"h":59.62,"l":59.56,"n":14,"o":59.57,"t":"2026-10-12T19:30:00Z","v":875,"vw":59.593019},{"c":59.57,"h":59.57,"l":59.52,"n":17,"o":59.57,"t":"2026-10-12T19:45:00Z","v":923,"vw":59.554335},{"c":59.45,"h":59.45,"l":59.45,"n":3,"o":59.45,"t":"2026-10-12T22:45:00Z","v":503,"vw":59.45},{"c":59.2,"h":59.2,"l":59.2,"n":2,"o":59.2,"t":"2026-10-12T23:30:00Z","v":312,"vw":59.2},{"c":59.04,"h":59.04,"l":59.04,"n":2,"o":59.04,"t":"2026-10-12T23:45:00Z","v":200,"vw":59.04},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-10-13T11:30:00Z","v":100,"vw":58.6},{"c":58.6,"h":58.6,"l":58.6,"n":3,"o":58.6,"t":"2026-10-13T11:45:00Z","v":1100,"vw":58.6},{"c":58.85,"h":58.885,"l":57.76,"n":126,"o":58.43,"t":"2026-10-13T13:30:00Z","v":11452,"vw":58.267063},{"c":58.81,"h":58.99,"l":58.81,"n":72,"o":58.8201,"t":"2026-10-13T13:45:00Z","v":6250,"vw":58.854124},{"c":59.15,"h":59.15,"l":58.95,"n":10,"o":59,"t":"2026-10-13T14:00:00Z","v":980,"vw":59.08043},{"c":58.75,"h":59.0692,"l":58.75,"n":34,"o":59.0692,"t":"2026-10-13T14:15:00Z","v":1143,"vw":58.970237},{"c":58.89,"h":58.89,"l":58.61,"n":32,"o":58.61,"t":"2026-10-13T14:30:00Z","v":1434,"vw":58.755422},{"c":58.78,"h":58.78,"l":58.78,"n":5,"o":58.78,"t":"2026-10-13T14:45:00Z","v":276,"vw":58.78},{"c":58.52,"h":58.565,"l":58.4768,"n":16,"o":58.52,"t":"2026-10-13T15:00:00Z","v":1021,"vw":58.516371},{"c":58.465,"h":58.49,"l":58.45,"n":14,"o":58.482,"t":"2026-10-13T15:15:00Z","v":1151,"vw":58.4707},{"c":58.45,"h":58.475,"l":58.36,"n":19,"o":58.36,"t":"2026-10-13T15:30:00Z","v":1583,"vw":58.387308},{"c":58.73,"h":58.73,"l":58.69,"n":12,"o":58.69,"t":"2026-10-13T15:45:00Z","v":859,"vw":58.694779},{"c":58.8923,"h":58.97,"l":58.77,"n":13,"o":58.77,"t":"2026-10-13T16:00:00Z","v":966,"vw":58.892946},{"c":59.185,"h":59.2,"l":59.02,"n":10,"o":59.02,"t":"2026-10-13T16:15:00Z","v":1148,"vw":59.167924},{"c":59.28,"h":59.47,"l":59.28,"n":4,"o":59.47,"t":"2026-10-13T16:30:00Z","v":327,"vw":59.368462},{"c":59.29,"h":59.3,"l":59.29,"n":2,"o":59.3,"t":"2026-10-13T16:45:00Z","v":264,"vw":59.296212},{"c":59.19,"h":59.22,"l":59.19,"n":5,"o":59.22,"t":"2026-10-13T17:00:00Z","v":729,"vw":59.20662},{"c":59.21,"h":59.21,"l":59.21,"n":7,"o":59.21,"t":"2026-10-13T17:30:00Z","v":989,"vw":59.21},{"c":59.21,"h":59.21,"l":59.21,"n":35,"o":59.21,"t":"2026-10-13T17:45:00Z","v":325,"vw":59.21},{"c":59.32,"h":59.33,"l":59.2316,"n":50,"o":59.2316,"t":"2026-10-13T18:00:00Z","v":4142,"vw":59.270173},{"c":59.53,"h":59.53,"l":59.53,"n":5,"o":59.53,"t":"2026-10-13T18:15:00Z","v":239,"vw":59.53},{"c":59.39,"h":59.49,"l":59.39,"n":6,"o":59.49,"t":"2026-10-13T18:30:00Z","v":811,"vw":59.411429},{"c":59.37,"h":59.37,"l":59.3699,"n":5,"o":59.3699,"t":"2026-10-13T18:45:00Z","v":352,"vw":59.369943},{"c":59.55,"h":59.56,"l":59.55,"n":45,"o":59.56,"t":"2026-10-13T19:30:00Z","v":3820,"vw":59.557212},{"c":59.63,"h":59.64,"l":59.475,"n":73,"o":59.52,"t":"2026-10-13T19:45:00Z","v":4896,"vw":59.584293},{"c":59.65,"h":59.65,"l":59.65,"n":4,"o":59.65,"t":"2026-10-13T20:00:00Z","v":105,"vw":59.65},{"c":60.4928,"h":60.4928,"l":60.4928,"n":1,"o":60.4928,"t":"2026-10-13T20:15:00Z","v":900,"vw":60.4928},{"c":58.575,"h":58.575,"l":58.52,"n":15,"o":58.52,"t":"2026-10-14T13:30:00Z","v":721,"vw":58.550612},{"c":58.02,"h":58.43,"l":58.02,"n":53,"o":58.34,"t":"2026-10-14T13:45:00Z","v":2412,"vw":58.383714},{"c":58.01,"h":58.09,"l":58.01,"n":19,"o":58.05,"t":"2026-10-14T14:00:00Z","v":1428,"vw":58.044008},{"c":58.155,"h":58.22,"l":58.1101,"n":39,"o":58.22,"t":"2026-10-14T14:15:00Z","v":2001,"vw":58.1582},{"c":58.08,"h":58.08,"l":57.93,"n":23,"o":57.93,"t":"2026-10-14T14:30:00Z","v":1188,"vw":58.0425},{"c":58.01,"h":58.01,"l":58.01,"n":9,"o":58.01,"t":"2026-10-14T14:45:00Z","v":323,"vw":58.01},{"c":57.765,"h":58.0201,"l":57.7351,"n":38,"o":58.0201,"t":"2026-10-14T15:00:00Z","v":2825,"vw":57.846453},{"c":57.7899,"h":57.7899,"l":57.7899,"n":3,"o":57.7899,"t":"2026-10-14T15:15:00Z","v":191,"vw":57.7899},{"c":57.2864,"h":57.63,"l":57.2864,"n":21,"o":57.63,"t":"2026-10-14T15:30:00Z","v":1586,"vw":57.50499},{"c":57.44,"h":57.53,"l":57.37,"n":11,"o":57.37,"t":"2026-10-14T15:45:00Z","v":748,"vw":57.425623},{"c":57.4,"h":57.48,"l":57.4,"n":6,"o":57.48,"t":"2026-10-14T16:00:00Z","v":450,"vw":57.436145},{"c":57.025,"h":57.04,"l":56.9701,"n":42,"o":57.04,"t":"2026-10-14T16:15:00Z","v":1656,"vw":56.995102},{"c":57.29,"h":57.29,"l":56.99,"n":37,"o":56.995,"t":"2026-10-14T16:30:00Z","v":3047,"vw":57.036412},{"c":57.36,"h":57.37,"l":57.14,"n":13,"o":57.14,"t":"2026-10-14T16:45:00Z","v":1761,"vw":57.298256},{"c":57.19,"h":57.24,"l":57.19,"n":21,"o":57.24,"t":"2026-10-14T17:00:00Z","v":809,"vw":57.212727},{"c":57.074,"h":57.13,"l":57.074,"n":8,"o":57.13,"t":"2026-10-14T17:15:00Z","v":456,"vw":57.111333},{"c":56.87,"h":56.97,"l":56.85,"n":22,"o":56.92,"t":"2026-10-14T17:30:00Z","v":3344,"vw":56.871016},{"c":56.71,"h":56.74,"l":56.71,"n":16,"o":56.74,"t":"2026-10-14T17:45:00Z","v":477,"vw":56.724207},{"c":56.91,"h":56.92,"l":56.62,"n":19,"o":56.63,"t":"2026-10-14T18:00:00Z","v":4617,"vw":56.883078},{"c":56.8,"h":56.89,"l":56.8,"n":16,"o":56.89,"t":"2026-10-14T18:15:00Z","v":1569,"vw":56.851552},{"c":56.68,"h":56.82,"l":56.68,"n":25,"o":56.76,"t":"2026-10-14T18:30:00Z","v":1738,"vw":56.749134},{"c":56.79,"h":56.79,"l":56.68,"n":9,"o":56.68,"t":"2026-10-14T18:45:00Z","v":428,"vw":56.724363},{"c":56.59,"h":56.65,"l":56.5,"n":44,"o":56.59,"t":"2026-10-14T19:00:00Z","v":3152,"vw":56.563086},{"c":56.86,"h":56.885,"l":56.65,"n":22,"o":56.65,"t":"2026-10-14T19:15:00Z","v":1158,"vw":56.807872},{"c":56.92,"h":57.03,"l":56.8861,"n":29,"o":56.98,"t":"2026-10-14T19:30:00Z","v":1270,"vw":56.961447},{"c":56.75,"h":56.92,"l":56.75,"n":71,"o":56.87,"t":"2026-10-14T19:45:00Z","v":4338,"vw":56.852076},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-14T22:00:00Z","v":245,"vw":57.44},{"c":55.64,"h":55.64,"l":55.64,"n":3,"o":55.64,"t":"2026-10-15T13:00:00Z","v":350,"vw":55.64},{"c":55.04,"h":55.04,"l":54.5651,"n":90,"o":54.86,"t":"2026-10-15T13:30:00Z","v":4345,"vw":54.829718},{"c":54.18,"h":55.3,"l":54.18,"n":133,"o":55.3,"t":"2026-10-15T13:45:00Z","v":6072,"vw":54.793584},{"c":54.96,"h":54.96,"l":54.5,"n":83,"o":54.5,"t":"2026-10-15T14:00:00Z","v":3676,"vw":54.70961},{"c":54.91,"h":54.9316,"l":54.54,"n":79,"o":54.54,"t":"2026-10-15T14:15:00Z","v":5211,"vw":54.817614},{"c":55.31,"h":55.31,"l":54.66,"n":102,"o":54.82,"t":"2026-10-15T14:30:00Z","v":5902,"vw":54.843124},{"c":55.35,"h":55.48,"l":55.188911,"n":56,"o":55.38,"t":"2026-10-15T14:45:00Z","v":3280,"vw":55.372185},{"c":55.61,"h":55.61,"l":55.23,"n":77,"o":55.43,"t":"2026-10-15T15:00:00Z","v":4910,"vw":55.358709},{"c":55.54,"h":55.7,"l":55.54,"n":33,"o":55.64,"t":"2026-10-15T15:15:00Z","v":1723,"vw":55.609642},{"c":55.4,"h":55.5,"l":55.4,"n":41,"o":55.45,"t":"2026-10-15T15:30:00Z","v":2702,"vw":55.434865},{"c":55.57,"h":55.57,"l":55.46,"n":27,"o":55.46,"t":"2026-10-15T15:45:00Z","v":1576,"vw":55.492148},{"c":55.6,"h":55.65,"l":55.6,"n":26,"o":55.65,"t":"2026-10-15T16:00:00Z","v":1594,"vw":55.624335},{"c":55.21,"h":55.41,"l":55.21,"n":12,"o":55.41,"t":"2026-10-15T16:15:00Z","v":1431,"vw":55.351361},{"c":55.27,"h":55.27,"l":55.215,"n":11,"o":55.215,"t":"2026-10-15T16:30:00Z","v":1634,"vw":55.227066},{"c":55.14,"h":55.14,"l":55.14,"n":5,"o":55.14,"t":"2026-10-15T16:45:00Z","v":128,"vw":55.14},{"c":55.2,"h":55.25,"l":55,"n":39,"o":55.07,"t":"2026-10-15T17:00:00Z","v":2789,"vw":55.090852},{"c":55.32,"h":55.32,"l":55.31,"n":5,"o":55.31,"t":"2026-10-15T17:15:00Z","v":272,"vw":55.315},{"c":55.495,"h":55.63,"l":55.495,"n":7,"o":55.61,"t":"2026-10-15T17:30:00Z","v":512,"vw":55.548191},{"c":55.3699,"h":55.43,"l":55.34,"n":23,"o":55.43,"t":"2026-10-15T17:45:00Z","v":3081,"vw":55.371878},{"c":55.33,"h":55.33,"l":55.33,"n":2,"o":55.33,"t":"2026-10-15T18:00:00Z","v":105,"vw":55.33},{"c":55.1,"h":55.11,"l":55.08,"n":16,"o":55.08,"t":"2026-10-15T18:15:00Z","v":1501,"vw":55.099194},{"c":55.14,"h":55.17,"l":55.12,"n":12,"o":55.17,"t":"2026-10-15T18:30:00Z","v":1067,"vw":55.145882},{"c":55.45,"h":55.45,"l":55.2,"n":15,"o":55.2,"t":"2026-10-15T18:45:00Z","v":2765,"vw":55.287733},{"c":55.87,"h":55.88,"l":55.47,"n":34,"o":55.47,"t":"2026-10-15T19:00:00Z","v":10289,"vw":55.573016},{"c":56.02,"h":56.07,"l":55.914,"n":15,"o":55.914,"t":"2026-10-15T19:15:00Z","v":666,"vw":56.0085},{"c":56.065,"h":56.12,"l":56.0456,"n":15,"o":56.0456,"t":"2026-10-15T19:30:00Z","v":956,"vw":56.072674},{"c":56.05,"h":56.115,"l":55.955,"n":51,"o":56.115,"t":"2026-10-15T19:45:00Z","v":3893,"vw":56.060035},{"c":56.07,"h":56.07,"l":56.07,"n":1,"o":56.07,"t":"2026-10-15T20:45:00Z","v":267,"vw":56.07},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-16T08:00:00Z","v":500,"vw":56.9},{"c":54.72,"h":55.32,"l":54.72,"n":44,"o":55.32,"t":"2026-10-16T13:30:00Z","v":2588,"vw":55.282408},{"c":54.76,"h":54.85,"l":54.67,"n":77,"o":54.8,"t":"2026-10-16T13:45:00Z","v":5797,"vw":54.767982},{"c":55.0499,"h":55.0499,"l":54.71,"n":39,"o":54.75,"t":"2026-10-16T14:00:00Z","v":2063,"vw":54.935527},{"c":54.95,"h":55.07,"l":54.93,"n":35,"o":55.03,"t":"2026-10-16T14:15:00Z","v":3947,"vw":55.036183},{"c":55.42,"h":55.42,"l":55.05,"n":29,"o":55.05,"t":"2026-10-16T14:30:00Z","v":2014,"vw":55.137023},{"c":55.23,"h":55.38,"l":55.21,"n":10,"o":55.38,"t":"2026-10-16T14:45:00Z","v":953,"vw":55.248028},{"c":54.75,"h":55.187,"l":54.7217,"n":19,"o":55.187,"t":"2026-10-16T15:00:00Z","v":2285,"vw":54.815841},{"c":54.88,"h":54.88,"l":54.71,"n":28,"o":54.84,"t":"2026-10-16T15:15:00Z","v":2426,"vw":54.760986},{"c":55,"h":55,"l":54.99,"n":4,"o":54.99,"t":"2026-10-16T15:30:00Z","v":1698,"vw":54.998819},{"c":54.83,"h":55.03,"l":54.83,"n":10,"o":55.0199,"t":"2026-10-16T15:45:00Z","v":530,"vw":54.97495},{"c":54.87,"h":54.87,"l":54.87,"n":1,"o":54.87,"t":"2026-10-16T16:00:00Z","v":100,"vw":54.87},{"c":54.96,"h":54.96,"l":54.95,"n":3,"o":54.95,"t":"2026-10-16T16:15:00Z","v":205,"vw":54.955},{"c":54.8762,"h":54.99,"l":54.8762,"n":6,"o":54.89,"t":"2026-10-16T16:30:00Z","v":2397,"vw":54.968263},{"c":54.81,"h":54.81,"l":54.81,"n":2,"o":54.81,"t":"2026-10-16T16:45:00Z","v":129,"vw":54.81},{"c":54.6,"h":54.6,"l":54.6,"n":1,"o":54.6,"t":"2026-10-16T17:00:00Z","v":100,"vw":54.6},{"c":54.34,"h":54.5,"l":54.2601,"n":63,"o":54.5,"t":"2026-10-16T17:15:00Z","v":5290,"vw":54.412542},{"c":54.59,"h":54.63,"l":54.45,"n":25,"o":54.5,"t":"2026-10-16T17:30:00Z","v":1928,"vw":54.543631},{"c":54.37,"h":54.55,"l":54.37,"n":8,"o":54.55,"t":"2026-10-16T17:45:00Z","v":255,"vw":54.46},{"c":54.27,"h":54.27,"l":54.27,"n":7,"o":54.27,"t":"2026-10-16T18:00:00Z","v":262,"vw":54.27},{"c":54.295,"h":54.295,"l":54.295,"n":3,"o":54.295,"t":"2026-10-16T18:15:00Z","v":352,"vw":54.295},{"c":54.26,"h":54.3,"l":54.26,"n":6,"o":54.3,"t":"2026-10-16T18:30:00Z","v":297,"vw":54.274981},{"c":54.03,"h":54.17,"l":54,"n":72,"o":54.17,"t":"2026-10-16T18:45:00Z","v":2498,"vw":54.064763},{"c":53.92,"h":54.03,"l":53.86,"n":37,"o":54.03,"t":"2026-10-16T19:00:00Z","v":1857,"vw":53.907518},{"c":54.16,"h":54.25,"l":54.16,"n":39,"o":54.25,"t":"2026-10-16T19:15:00Z","v":1933,"vw":54.224272},{"c":54.04,"h":54.13,"l":54.04,"n":41,"o":54.09,"t":"2026-10-16T19:30:00Z","v":2196,"vw":54.098586},{"c":53.96,"h":54.075,"l":53.96,"n":76,"o":53.98,"t":"2026-10-16T19:45:00Z","v":5609,"vw":54.001876},{"c":53.97,"h":53.97,"l":53.97,"n":7,"o":53.97,"t":"2026-10-16T20:00:00Z","v":156,"vw":53.97},{"c":54.22,"h":54.22,"l":54.22,"n":1,"o":54.22,"t":"2026-10-16T22:30:00Z","v":100,"vw":54.22},{"c":53.6252,"h":53.6252,"l":53.6252,"n":1,"o":53.6252,"t":"2026-10-16T23:15:00Z","v":250,"vw":53.6252},{"c":55.1875,"h":55.6,"l":55.1875,"n":74,"o":55.6,"t":"2026-10-19T13:30:00Z","v":2150,"vw":55.441766},{"c":55,"h":55,"l":55,"n":10,"o":55,"t":"2026-10-19T13:45:00Z","v":592,"vw":55},{"c":55.18,"h":55.2599,"l":55.18,"n":24,"o":55.24,"t":"2026-10-19T14:15:00Z","v":2352,"vw":55.241281},{"c":55.09,"h":55.1801,"l":55.075,"n":49,"o":55.17,"t":"2026-10-19T14:30:00Z","v":5925,"vw":55.121648},{"c":55.39,"h":55.44,"l":55.3,"n":12,"o":55.44,"t":"2026-10-19T14:45:00Z","v":966,"vw":55.376912},{"c":55.475,"h":55.475,"l":55.44,"n":14,"o":55.44,"t":"2026-10-19T15:00:00Z","v":877,"vw":55.45625},{"c":55.875,"h":55.875,"l":55.85,"n":6,"o":55.85,"t":"2026-10-19T15:15:00Z","v":438,"vw":55.867084},{"c":55.91,"h":55.91,"l":55.91,"n":10,"o":55.91,"t":"2026-10-19T15:30:00Z","v":1074,"vw":55.91},{"c":55.95,"h":55.96,"l":55.875,"n":35,"o":55.91,"t":"2026-10-19T15:45:00Z","v":4391,"vw":55.909292},{"c":55.79,"h":55.87,"l":55.79,"n":16,"o":55.87,"t":"2026-10-19T16:00:00Z","v":2269,"vw":55.821242},{"c":55.7099,"h":55.7099,"l":55.6598,"n":9,"o":55.6598,"t":"2026-10-19T16:15:00Z","v":898,"vw":55.683686},{"c":55.58,"h":55.61,"l":55.58,"n":9,"o":55.6,"t":"2026-10-19T16:30:00Z","v":418,"vw":55.596667},{"c":55.39,"h":55.59,"l":55.39,"n":16,"o":55.59,"t":"2026-10-19T16:45:00Z","v":776,"vw":55.483966},{"c":55.35,"h":55.415,"l":55.32,"n":11,"o":55.415,"t":"2026-10-19T17:00:00Z","v":890,"vw":55.356816},{"c":55.32,"h":55.4,"l":55.29,"n":27,"o":55.4,"t":"2026-10-19T17:15:00Z","v":14908,"vw":55.309791},{"c":55.19,"h":55.24,"l":55.175,"n":9,"o":55.24,"t":"2026-10-19T17:30:00Z","v":564,"vw":55.199},{"c":54.99,"h":54.99,"l":54.965,"n":63,"o":54.98,"t":"2026-10-19T17:45:00Z","v":602,"vw":54.979706},{"c":55.14,"h":55.14,"l":55,"n":34,"o":55.08,"t":"2026-10-19T18:00:00Z","v":2030,"vw":55.086075},{"c":55.06,"h":55.1,"l":55.06,"n":6,"o":55.1,"t":"2026-10-19T18:15:00Z","v":312,"vw":55.076667},{"c":55.04,"h":55.04,"l":54.99,"n":2,"o":54.99,"t":"2026-10-19T18:30:00Z","v":200,"vw":55.015},{"c":55.1,"h":55.15,"l":55.1,"n":11,"o":55.12,"t":"2026-10-19T18:45:00Z","v":901,"vw":55.124286},{"c":55.15,"h":55.15,"l":55.15,"n":2,"o":55.15,"t":"2026-10-19T19:00:00Z","v":155,"vw":55.15},{"c":55.38,"h":55.45,"l":55.11,"n":32,"o":55.11,"t":"2026-10-19T19:15:00Z","v":1864,"vw":55.306767},{"c":55.485,"h":55.485,"l":55.485,"n":3,"o":55.485,"t":"2026-10-19T19:30:00Z","v":135,"vw":55.485},{"c":55,"h":55.18,"l":55,"n":62,"o":55.14,"t":"2026-10-19T19:45:00Z","v":6317,"vw":55.107408},{"c":54.97,"h":54.97,"l":54.97,"n":7,"o":54.97,"t":"2026-10-19T20:00:00Z","v":183,"vw":54.97},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-19T20:45:00Z","v":104,"vw":55},{"c":55.41,"h":55.41,"l":55.41,"n":1,"o":55.41,"t":"2026-10-19T22:30:00Z","v":100,"vw":55.41},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-20T09:15:00Z","v":1200,"vw":54.1},{"c":54.3,"h":54.3,"l":54.29,"n":14,"o":54.3,"t":"2026-10-20T11:30:00Z","v":1271,"vw":54.298073},{"c":53.77,"h":54.41,"l":53.59,"n":212,"o":54.41,"t":"2026-10-20T13:30:00Z","v":13360,"vw":54.041292},{"c":54.46,"h":54.46,"l":53.54,"n":34,"o":53.54,"t":"2026-10-20T13:45:00Z","v":1323,"vw":53.980732},{"c":54.835,"h":54.835,"l":54.58,"n":11,"o":54.58,"t":"2026-10-20T14:00:00Z","v":1276,"vw":54.810966},{"c":55.37,"h":55.37,"l":55.06,"n":4,"o":55.06,"t":"2026-10-20T14:15:00Z","v":202,"vw":55.215},{"c":55.44,"h":55.44,"l":55.44,"n":9,"o":55.44,"t":"2026-10-20T14:30:00Z","v":809,"vw":55.44},{"c":54.93,"h":55.4166,"l":54.91,"n":45,"o":55.4166,"t":"2026-10-20T15:00:00Z","v":3206,"vw":55.123755},{"c":55.1,"h":55.15,"l":55.05,"n":22,"o":55.05,"t":"2026-10-20T15:15:00Z","v":2304,"vw":55.131269},{"c":55.11,"h":55.11,"l":54.995,"n":6,"o":54.995,"t":"2026-10-20T15:30:00Z","v":541,"vw":55.087},{"c":55.06,"h":55.06,"l":55.06,"n":1,"o":55.06,"t":"2026-10-20T15:45:00Z","v":100,"vw":55.06},{"c":55.19,"h":55.19,"l":55.19,"n":4,"o":55.19,"t":"2026-10-20T16:00:00Z","v":194,"vw":55.19},{"c":55.24,"h":55.28,"l":55.235,"n":9,"o":55.235,"t":"2026-10-20T16:30:00Z","v":2172,"vw":55.246062},{"c":55.02,"h":55.14,"l":55.02,"n":9,"o":55.14,"t":"2026-10-20T16:45:00Z","v":943,"vw":55.1},{"c":54.965,"h":54.97,"l":54.955,"n":28,"o":54.97,"t":"2026-10-20T17:00:00Z","v":1852,"vw":54.961565},{"c":55.05,"h":55.0699,"l":55,"n":17,"o":55.01,"t":"2026-10-20T17:15:00Z","v":3944,"vw":55.03139},{"c":55.05,"h":55.085,"l":55.05,"n":7,"o":55.085,"t":"2026-10-20T17:30:00Z","v":645,"vw":55.077133},{"c":55.13,"h":55.13,"l":55.1184,"n":3,"o":55.1184,"t":"2026-10-20T17:45:00Z","v":475,"vw":55.120847},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-20T18:00:00Z","v":708,"vw":55.13},{"c":55.03,"h":55.07,"l":55.03,"n":4,"o":55.07,"t":"2026-10-20T18:15:00Z","v":380,"vw":55.043333},{"c":54.885,"h":54.99,"l":54.88,"n":7,"o":54.99,"t":"2026-10-20T18:30:00Z","v":497,"vw":54.904588},{"c":55.02,"h":55.02,"l":54.95,"n":12,"o":54.95,"t":"2026-10-20T18:45:00Z","v":1079,"vw":54.984812},{"c":55,"h":55.07,"l":55,"n":13,"o":55.06,"t":"2026-10-20T19:00:00Z","v":1516,"vw":55.043364},{"c":54.97,"h":55.01,"l":54.97,"n":10,"o":55.01,"t":"2026-10-20T19:15:00Z","v":1138,"vw":55.005846},{"c":54.99,"h":54.99,"l":54.99,"n":14,"o":54.99,"t":"2026-10-20T19:30:00Z","v":532,"vw":54.99},{"c":54.72,"h":54.985,"l":54.7187,"n":53,"o":54.985,"t":"2026-10-20T19:45:00Z","v":4337,"vw":54.840772},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-20T23:15:00Z","v":100,"vw":55.61},{"c":55.9,"h":55.94,"l":55.9,"n":8,"o":55.94,"t":"2026-10-20T23:30:00Z","v":404,"vw":55.921975},{"c":55.625,"h":56.07,"l":55.625,"n":34,"o":55.78,"t":"2026-10-21T13:30:00Z","v":4939,"vw":55.786019},{"c":55.56,"h":55.56,"l":55.485,"n":9,"o":55.51,"t":"2026-10-21T13:45:00Z","v":888,"vw":55.513472},{"c":55.26,"h":55.62,"l":55.26,"n":18,"o":55.62,"t":"2026-10-21T14:00:00Z","v":1465,"vw":55.445035},{"c":55.42,"h":55.46,"l":55.24,"n":17,"o":55.24,"t":"2026-10-21T14:15:00Z","v":1090,"vw":55.4145},{"c":55.3748,"h":55.65,"l":55.3748,"n":18,"o":55.53,"t":"2026-10-21T14:30:00Z","v":1442,"vw":55.615724},{"c":55.62,"h":55.62,"l":55.62,"n":4,"o":55.62,"t":"2026-10-21T15:00:00Z","v":212,"vw":55.62},{"c":55.61,"h":55.61,"l":55.54,"n":61,"o":55.54,"t":"2026-10-21T15:15:00Z","v":3420,"vw":55.577684},{"c":55.645,"h":55.645,"l":55.645,"n":6,"o":55.645,"t":"2026-10-21T15:30:00Z","v":472,"vw":55.645},{"c":55.96,"h":55.9851,"l":55.93,"n":9,"o":55.93,"t":"2026-10-21T15:45:00Z","v":538,"vw":55.947332},{"c":55.71,"h":55.81,"l":55.71,"n":12,"o":55.81,"t":"2026-10-21T16:15:00Z","v":517,"vw":55.776667},{"c":55.92,"h":56.05,"l":55.65,"n":49,"o":55.71,"t":"2026-10-21T16:30:00Z","v":4884,"vw":55.801607},{"c":55.93,"h":55.94,"l":55.93,"n":6,"o":55.94,"t":"2026-10-21T16:45:00Z","v":529,"vw":55.93219},{"c":56.005,"h":56.005,"l":55.9501,"n":7,"o":55.9501,"t":"2026-10-21T17:00:00Z","v":699,"vw":55.99549},{"c":56.08,"h":56.1,"l":56.08,"n":7,"o":56.1,"t":"2026-10-21T17:15:00Z","v":341,"vw":56.086667},{"c":56,"h":56.03,"l":55.9821,"n":14,"o":56.01,"t":"2026-10-21T17:30:00Z","v":3407,"vw":56.003734},{"c":56.01,"h":56.01,"l":56.01,"n":1,"o":56.01,"t":"2026-10-21T17:45:00Z","v":181,"vw":56.01},{"c":55.99,"h":56.0099,"l":55.98,"n":12,"o":55.98,"t":"2026-10-21T18:00:00Z","v":1526,"vw":55.991581},{"c":56.09,"h":56.09,"l":56.09,"n":2,"o":56.09,"t":"2026-10-21T18:30:00Z","v":105,"vw":56.09},{"c":56.045,"h":56.0599,"l":56.045,"n":7,"o":56.0599,"t":"2026-10-21T18:45:00Z","v":724,"vw":56.056324},{"c":55.54,"h":55.64,"l":55.54,"n":17,"o":55.64,"t":"2026-10-21T19:00:00Z","v":966,"vw":55.613104},{"c":55.79,"h":55.8,"l":55.79,"n":16,"o":55.8,"t":"2026-10-21T19:15:00Z","v":776,"vw":55.798},{"c":55.95,"h":55.962,"l":55.95,"n":6,"o":55.95,"t":"2026-10-21T19:30:00Z","v":1249,"vw":55.958262},{"c":55.9,"h":55.99,"l":55.885,"n":68,"o":55.99,"t":"2026-10-21T19:45:00Z","v":7933,"vw":55.924503},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-10-21T20:15:00Z","v":400,"vw":55.9},{"c":54,"h":54.52,"l":54,"n":6,"o":54.52,"t":"2026-10-22T08:00:00Z","v":1632,"vw":54.040025},{"c":53.8,"h":53.98,"l":53.58,"n":195,"o":53.98,"t":"2026-10-22T13:30:00Z","v":18943,"vw":53.7853},{"c":54.0647,"h":54.0647,"l":53.59,"n":65,"o":53.73,"t":"2026-10-22T13:45:00Z","v":4841,"vw":53.738546},{"c":53.69,"h":54.06,"l":53.69,"n":103,"o":54.06,"t":"2026-10-22T14:00:00Z","v":3821,"vw":53.957718},{"c":53.3,"h":53.595,"l":53.3,"n":86,"o":53.54,"t":"2026-10-22T14:15:00Z","v":3244,"vw":53.502564},{"c":53.06,"h":53.18,"l":53.01,"n":118,"o":53.18,"t":"2026-10-22T14:30:00Z","v":6668,"vw":53.078717},{"c":52.78,"h":52.985,"l":52.71,"n":83,"o":52.985,"t":"2026-10-22T14:45:00Z","v":12361,"vw":52.783656},{"c":52.5,"h":52.84,"l":52.49,"n":83,"o":52.84,"t":"2026-10-22T15:00:00Z","v":4061,"vw":52.570282},{"c":52.56,"h":52.56,"l":52.5,"n":46,"o":52.5531,"t":"2026-10-22T15:30:00Z","v":2100,"vw":52.522128},{"c":52.69,"h":52.75,"l":52.5201,"n":11,"o":52.58,"t":"2026-10-22T15:45:00Z","v":1650,"vw":52.576478},{"c":52.845,"h":52.845,"l":52.75,"n":6,"o":52.75,"t":"2026-10-22T16:00:00Z","v":356,"vw":52.799762},{"c":52.86,"h":52.89,"l":52.83,"n":27,"o":52.88,"t":"2026-10-22T16:15:00Z","v":3460,"vw":52.881572},{"c":52.62,"h":52.725,"l":52.62,"n":33,"o":52.72,"t":"2026-10-22T16:30:00Z","v":1543,"vw":52.674061},{"c":52.42,"h":52.56,"l":52.37,"n":32,"o":52.56,"t":"2026-10-22T16:45:00Z","v":2230,"vw":52.411751},{"c":52.3827,"h":52.473,"l":52.3,"n":16,"o":52.473,"t":"2026-10-22T17:00:00Z","v":972,"vw":52.443744},{"c":52.51,"h":52.54,"l":52.45,"n":79,"o":52.5,"t":"2026-10-22T17:15:00Z","v":11971,"vw":52.510474},{"c":52.59,"h":52.63,"l":52.59,"n":21,"o":52.63,"t":"2026-10-22T17:30:00Z","v":557,"vw":52.615204},{"c":52.3899,"h":52.5,"l":52.3899,"n":14,"o":52.5,"t":"2026-10-22T17:45:00Z","v":2129,"vw":52.428107},{"c":52.25,"h":52.25,"l":52.23,"n":15,"o":52.23,"t":"2026-10-22T18:00:00Z","v":426,"vw":52.243333},{"c":52.255,"h":52.4,"l":52.22,"n":171,"o":52.22,"t":"2026-10-22T18:15:00Z","v":21168,"vw":52.383196},{"c":52.2,"h":52.21,"l":52.2,"n":14,"o":52.2,"t":"2026-10-22T18:30:00Z","v":724,"vw":52.204608},{"c":52.03,"h":52.24,"l":52.03,"n":180,"o":52.24,"t":"2026-10-22T18:45:00Z","v":18102,"vw":52.175861},{"c":52.185,"h":52.185,"l":51.97,"n":85,"o":52,"t":"2026-10-22T19:00:00Z","v":2757,"vw":52.051426},{"c":52.16,"h":52.18,"l":52.11,"n":19,"o":52.11,"t":"2026-10-22T19:15:00Z","v":627,"vw":52.155201},{"c":51.87,"h":52.34,"l":51.87,"n":96,"o":52.34,"t":"2026-10-22T19:30:00Z","v":2307,"vw":51.980952},{"c":52.12,"h":52.25,"l":51.78,"n":136,"o":51.87,"t":"2026-10-22T19:45:00Z","v":10127,"vw":52.061032},{"c":52.19,"h":52.19,"l":52.19,"n":8,"o":52.19,"t":"2026-10-22T20:00:00Z","v":220,"vw":52.19},{"c":52.18,"h":52.18,"l":52.18,"n":1,"o":52.18,"t":"2026-10-22T20:30:00Z","v":100,"vw":52.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7203224429426104,"strike":65.18710228229558,"iv":0.6856883097480636,"gamma":0.023133522055705583,"theta":-0.0414209112420978,"vega":0.03427813617688785,"rho":0.005478230382739066,"breakevenPct":26.30782814342313},{"delta":0.2,"premium":0.8494379404850781,"strike":60.511241190298435,"iv":0.55680454929671,"gamma":0.034221751708661735,"theta":-0.040686424309838966,"vega":0.04114534544355392,"rho":0.007368020353869087,"breakevenPct":17.594249004951163},{"delta":0.25,"premium":1.0008351867169345,"strike":58.00167037343387,"iv":0.4880172715183805,"gamma":0.04429128468906778,"theta":-0.04082607921280866,"vega":0.04672222117330573,"rho":0.009247801966415682,"breakevenPct":13.074943580204684},{"delta":0.3,"premium":1.5,"strike":57.940486371511064,"iv":0.5857230302096541,"gamma":0.04067366118764976,"theta":-0.05324219685138043,"vega":0.05106281097877047,"rho":0.010954984966825712,"breakevenPct":13.914308876027334},{"delta":0.35,"premium":1.7165892468662356,"strike":56.13364301253506,"iv":0.5370156900228787,"gamma":0.04686562171578431,"theta":-0.05225156284004794,"vega":0.054462668073354786,"rho":0.012845136128687566,"breakevenPct":10.86667738482425},{"delta":0.4,"premium":1.8533678756476686,"strike":54.55829015544042,"iv":0.46938588082901556,"gamma":0.055928886010362694,"theta":-0.047905440414507776,"vega":0.05653678756476684,"rho":0.014756985527013636,"breakevenPct":8.10973175754711},{"delta":0.45,"premium":2.3,"strike":53.83571428571428,"iv":0.5015999999999999,"gamma":0.05376214285714286,"theta":-0.052565,"vega":0.058182142857142856,"rho":0.01649274796621222,"breakevenPct":7.580901275803532},{"delta":0.5,"premium":2.3738842975206613,"strike":52.75371900826446,"iv":0.43615487603305786,"gamma":0.06211123966942149,"theta":-0.046610413223140496,"vega":0.058526115702479335,"rho":0.018456086884240903,"breakevenPct":5.648913962792491},{"delta":0.55,"premium":2.6183333333333336,"strike":51.93888888888889,"iv":0.4124005555555555,"gamma":0.06517500000000001,"theta":-0.04418222222222221,"vega":0.058165555555555554,"rho":0.020320284911302094,"breakevenPct":4.555811081299775},{"delta":0.6,"premium":2.8266666666666667,"strike":51.24444444444445,"iv":0.38399777777777777,"gamma":0.0683,"theta":-0.04057111111111111,"vega":0.05663777777777777,"rho":0.022209997686605712,"breakevenPct":3.624206805502321},{"delta":0.65,"premium":3.3507826086956523,"strike":50.436521739130434,"iv":0.39422886956521735,"gamma":0.06393426086956522,"theta":-0.04014521739130435,"vega":0.05429686956521739,"rho":0.0238994201792027,"breakevenPct":3.0803072974819625}],"put":[{"delta":0.35,"premium":1.7048859934853418,"strike":50.23615635179153,"iv":0.4552385993485342,"gamma":0.05514723127035831,"theta":-0.04053908794788273,"vega":0.05433208469055375,"rho":-0.016262547203318264,"breakevenPct":6.992582678600639},{"delta":0.4,"premium":2.1453234265734267,"strike":51.05419580419581,"iv":0.47285699300699296,"gamma":0.05550052447552448,"theta":-0.043856643356643354,"vega":0.05678671328671329,"rho":-0.018692115958194325,"breakevenPct":6.26892990106865},{"delta":0.45,"premium":2.4731206293706296,"strike":51.92832167832168,"iv":0.4576472027972028,"gamma":0.05873479020979021,"theta":-0.043157342657342654,"vega":0.05818531468531468,"rho":-0.021051057277663963,"breakevenPct":5.221922098598986},{"delta":0.5,"premium":2.5996382054992764,"strike":52.66425470332851,"iv":0.4129577424023155,"gamma":0.0657753979739508,"theta":-0.038583068017366134,"vega":0.05849927641099855,"rho":-0.023276486087194813,"breakevenPct":4.054012077751564},{"delta":0.55,"premium":3.1749484536082484,"strike":53.55257731958763,"iv":0.42487298969072174,"gamma":0.06356371134020616,"theta":-0.03911814432989691,"vega":0.058102680412371134,"rho":-0.025797820263485358,"breakevenPct":3.454141690342312},{"delta":0.6,"premium":3.7531799729364006,"strike":54.382949932341,"iv":0.43522043301759133,"gamma":0.060148849797023,"theta":-0.03871935047361299,"vega":0.056551150202977,"rho":-0.028312627176067678,"breakevenPct":2.9709276362502868},{"delta":0.65,"premium":4.15277777777778,"strike":55.15277777777778,"iv":0.41614861111111123,"gamma":0.060609722222222204,"theta":-0.03495000000000001,"vega":0.054440277777777775,"rho":-0.03071064562377361,"breakevenPct":2.26140283633576},{"delta":0.7,"premium":5.0181947405828,"strike":56.181947405828005,"iv":0.43714527363184086,"gamma":0.05355501066098081,"theta":-0.03410632551528075,"vega":0.05048912579957356,"rho":-0.03343081291892855,"breakevenPct":1.947580173926404},{"delta":0.75,"premium":5.053731343283582,"strike":56.53731343283582,"iv":0.3866477611940299,"gamma":0.05483432835820896,"theta":-0.02650149253731344,"vega":0.045585074626865674,"rho":-0.03554383506557095,"breakevenPct":1.3346452864081293},{"delta":0.8,"premium":5.089267945984363,"strike":56.89267945984364,"iv":0.3361502487562189,"gamma":0.0561136460554371,"theta":-0.018896659559346128,"vega":0.04068102345415778,"rho":-0.03765685721221334,"breakevenPct":0.7217103988898541},{"delta":0.85,"premium":5.549597423510467,"strike":57.56199677938808,"iv":0.31050305958132046,"gamma":0.0504304347826087,"theta":-0.01289082125603865,"vega":0.03397342995169082,"rho":-0.040060582177485156,"breakevenPct":0.3211970949068281},{"delta":0.9,"premium":6.833620689655174,"strike":58.98275862068966,"iv":0.31940172413793105,"gamma":0.03734655172413791,"theta":-0.008427586206896548,"vega":0.02577241379310344,"rho":-0.04306646784756961,"breakevenPct":0.059145398554078646}]},"raw":{"call":[{"delta":0.15,"premium":0.7203224429426104,"strike":65.18710228229558,"iv":0.6856883097480636,"gamma":0.023133522055705583,"theta":-0.0414209112420978,"vega":0.03427813617688785,"rho":0.005478230382739066,"breakevenPct":26.30782814342313},{"delta":0.2,"premium":0.8494379404850781,"strike":60.511241190298435,"iv":0.55680454929671,"gamma":0.034221751708661735,"theta":-0.040686424309838966,"vega":0.04114534544355392,"rho":0.007368020353869087,"breakevenPct":17.594249004951163},{"delta":0.25,"premium":1.0008351867169345,"strike":58.00167037343387,"iv":0.4880172715183805,"gamma":0.04429128468906778,"theta":-0.04082607921280866,"vega":0.04672222117330573,"rho":0.009247801966415682,"breakevenPct":13.074943580204684},{"delta":0.3,"premium":1.5,"strike":57.940486371511064,"iv":0.5857230302096541,"gamma":0.04067366118764976,"theta":-0.05324219685138043,"vega":0.05106281097877047,"rho":0.010954984966825712,"breakevenPct":13.914308876027334},{"delta":0.35,"premium":1.7165892468662356,"strike":56.13364301253506,"iv":0.5370156900228787,"gamma":0.04686562171578431,"theta":-0.05225156284004794,"vega":0.054462668073354786,"rho":0.012845136128687566,"breakevenPct":10.86667738482425},{"delta":0.4,"premium":1.8533678756476686,"strike":54.55829015544042,"iv":0.46938588082901556,"gamma":0.055928886010362694,"theta":-0.047905440414507776,"vega":0.05653678756476684,"rho":0.014756985527013636,"breakevenPct":8.10973175754711},{"delta":0.45,"premium":2.3,"strike":53.83571428571428,"iv":0.5015999999999999,"gamma":0.05376214285714286,"theta":-0.052565,"vega":0.058182142857142856,"rho":0.01649274796621222,"breakevenPct":7.580901275803532},{"delta":0.5,"premium":2.3738842975206613,"strike":52.75371900826446,"iv":0.43615487603305786,"gamma":0.06211123966942149,"theta":-0.046610413223140496,"vega":0.058526115702479335,"rho":0.018456086884240903,"breakevenPct":5.648913962792491},{"delta":0.55,"premium":2.6183333333333336,"strike":51.93888888888889,"iv":0.4124005555555555,"gamma":0.06517500000000001,"theta":-0.04418222222222221,"vega":0.058165555555555554,"rho":0.020320284911302094,"breakevenPct":4.555811081299775},{"delta":0.6,"premium":2.8266666666666667,"strike":51.24444444444445,"iv":0.38399777777777777,"gamma":0.0683,"theta":-0.04057111111111111,"vega":0.05663777777777777,"rho":0.022209997686605712,"breakevenPct":3.624206805502321},{"delta":0.65,"premium":3.3507826086956523,"strike":50.436521739130434,"iv":0.39422886956521735,"gamma":0.06393426086956522,"theta":-0.04014521739130435,"vega":0.05429686956521739,"rho":0.0238994201792027,"breakevenPct":3.0803072974819625}],"put":[{"delta":0.35,"premium":1.7048859934853418,"strike":50.23615635179153,"iv":0.4552385993485342,"gamma":0.05514723127035831,"theta":-0.04053908794788273,"vega":0.05433208469055375,"rho":-0.016262547203318264,"breakevenPct":6.992582678600639},{"delta":0.4,"premium":2.1453234265734267,"strike":51.05419580419581,"iv":0.47285699300699296,"gamma":0.05550052447552448,"theta":-0.043856643356643354,"vega":0.05678671328671329,"rho":-0.018692115958194325,"breakevenPct":6.26892990106865},{"delta":0.45,"premium":2.4731206293706296,"strike":51.92832167832168,"iv":0.4576472027972028,"gamma":0.05873479020979021,"theta":-0.043157342657342654,"vega":0.05818531468531468,"rho":-0.021051057277663963,"breakevenPct":5.221922098598986},{"delta":0.5,"premium":2.5996382054992764,"strike":52.66425470332851,"iv":0.4129577424023155,"gamma":0.0657753979739508,"theta":-0.038583068017366134,"vega":0.05849927641099855,"rho":-0.023276486087194813,"breakevenPct":4.054012077751564},{"delta":0.55,"premium":3.1749484536082484,"strike":53.55257731958763,"iv":0.42487298969072174,"gamma":0.06356371134020616,"theta":-0.03911814432989691,"vega":0.058102680412371134,"rho":-0.025797820263485358,"breakevenPct":3.454141690342312},{"delta":0.6,"premium":3.7531799729364006,"strike":54.382949932341,"iv":0.43522043301759133,"gamma":0.060148849797023,"theta":-0.03871935047361299,"vega":0.056551150202977,"rho":-0.028312627176067678,"breakevenPct":2.9709276362502868},{"delta":0.65,"premium":4.15277777777778,"strike":55.15277777777778,"iv":0.41614861111111123,"gamma":0.060609722222222204,"theta":-0.03495000000000001,"vega":0.054440277777777775,"rho":-0.03071064562377361,"breakevenPct":2.26140283633576},{"delta":0.7,"premium":5.0181947405828,"strike":56.181947405828005,"iv":0.43714527363184086,"gamma":0.05355501066098081,"theta":-0.03410632551528075,"vega":0.05048912579957356,"rho":-0.03343081291892855,"breakevenPct":1.947580173926404},{"delta":0.75,"premium":5.053731343283582,"strike":56.53731343283582,"iv":0.3866477611940299,"gamma":0.05483432835820896,"theta":-0.02650149253731344,"vega":0.045585074626865674,"rho":-0.03554383506557095,"breakevenPct":1.3346452864081293},{"delta":0.8,"premium":5.089267945984363,"strike":56.89267945984364,"iv":0.3361502487562189,"gamma":0.0561136460554371,"theta":-0.018896659559346128,"vega":0.04068102345415778,"rho":-0.03765685721221334,"breakevenPct":0.7217103988898541},{"delta":0.85,"premium":5.549597423510467,"strike":57.56199677938808,"iv":0.31050305958132046,"gamma":0.0504304347826087,"theta":-0.01289082125603865,"vega":0.03397342995169082,"rho":-0.040060582177485156,"breakevenPct":0.3211970949068281},{"delta":0.9,"premium":6.833620689655174,"strike":58.98275862068966,"iv":0.31940172413793105,"gamma":0.03734655172413791,"theta":-0.008427586206896548,"vega":0.02577241379310344,"rho":-0.04306646784756961,"breakevenPct":0.059145398554078646}]}},"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"}}