{"symbol":"UFCS","url":"https://intraalpha.com/companies/UFCS","capturedAt":"2026-10-23T03:16:47.256Z","state":"partial","quote":{"symbol":"UFCS","last_price":57.99,"prev_close":57.31,"regular_close":57.99,"change":0.68,"change_pct":1.1865,"regular_change":0.68,"regular_change_pct":1.1865,"extended_change":0,"extended_change_pct":0,"bid":40.32,"ask":72.48,"bid_size":100,"ask_size":100,"volume":110153,"vwap":57.804716,"open":57.63,"high":58.195,"low":57.265,"close":57.99,"trade_count":3489,"last_trade_at":"2026-10-22T20:00:05.063975553Z","last_quote_at":"2026-10-22T20:00:59.731341501Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:44.791829313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.878Z","bars":[{"c":55.4,"h":55.4,"l":55.4,"n":5,"o":55.4,"t":"2026-10-16T13:30:00Z","v":2518,"vw":55.4},{"c":55.86,"h":55.86,"l":55.86,"n":4,"o":55.86,"t":"2026-10-16T13:45:00Z","v":121,"vw":55.86},{"c":55.97,"h":56.07,"l":55.785,"n":35,"o":56,"t":"2026-10-16T13:50:00Z","v":1213,"vw":55.9175},{"c":56.055,"h":56.055,"l":55.81,"n":46,"o":55.85,"t":"2026-10-16T13:55:00Z","v":1678,"vw":55.856514},{"c":55.82,"h":55.82,"l":55.82,"n":7,"o":55.82,"t":"2026-10-16T14:00:00Z","v":178,"vw":55.82},{"c":55.73,"h":55.74,"l":55.73,"n":17,"o":55.74,"t":"2026-10-16T14:15:00Z","v":415,"vw":55.735},{"c":55.82,"h":55.82,"l":55.82,"n":12,"o":55.82,"t":"2026-10-16T14:20:00Z","v":550,"vw":55.82},{"c":55.76,"h":55.76,"l":55.76,"n":13,"o":55.76,"t":"2026-10-16T14:40:00Z","v":270,"vw":55.76},{"c":56.065,"h":56.065,"l":56.065,"n":2,"o":56.065,"t":"2026-10-16T14:45:00Z","v":109,"vw":56.065},{"c":56.175,"h":56.175,"l":56.175,"n":2,"o":56.175,"t":"2026-10-16T15:15:00Z","v":104,"vw":56.175},{"c":56.1,"h":56.1,"l":56.1,"n":83,"o":56.1,"t":"2026-10-16T15:20:00Z","v":1374,"vw":56.1},{"c":56.405,"h":56.625,"l":56.405,"n":20,"o":56.625,"t":"2026-10-16T15:25:00Z","v":562,"vw":56.551667},{"c":56.44,"h":56.44,"l":56.44,"n":8,"o":56.44,"t":"2026-10-16T15:30:00Z","v":207,"vw":56.44},{"c":56.18,"h":56.18,"l":56.18,"n":5,"o":56.18,"t":"2026-10-16T15:55:00Z","v":1113,"vw":56.18},{"c":56.305,"h":56.305,"l":56.305,"n":2,"o":56.305,"t":"2026-10-16T16:00:00Z","v":114,"vw":56.305},{"c":55.91,"h":56.01,"l":55.81,"n":73,"o":56.01,"t":"2026-10-16T16:20:00Z","v":1254,"vw":55.91125},{"c":55.855,"h":55.88,"l":55.855,"n":22,"o":55.88,"t":"2026-10-16T16:35:00Z","v":703,"vw":55.864728},{"c":55.86,"h":55.86,"l":55.86,"n":15,"o":55.86,"t":"2026-10-16T16:55:00Z","v":243,"vw":55.86},{"c":56.14,"h":56.14,"l":56.01,"n":35,"o":56.01,"t":"2026-10-16T17:05:00Z","v":1475,"vw":56.065714},{"c":56.175,"h":56.175,"l":56.175,"n":2,"o":56.175,"t":"2026-10-16T17:10:00Z","v":111,"vw":56.175},{"c":56.06,"h":56.06,"l":56.06,"n":2,"o":56.06,"t":"2026-10-16T17:25:00Z","v":111,"vw":56.06},{"c":56.13,"h":56.13,"l":55.98,"n":34,"o":55.98,"t":"2026-10-16T17:30:00Z","v":1006,"vw":56.018832},{"c":56.085,"h":56.085,"l":56.085,"n":5,"o":56.085,"t":"2026-10-16T17:40:00Z","v":530,"vw":56.085},{"c":56.09,"h":56.09,"l":56.09,"n":17,"o":56.09,"t":"2026-10-16T17:50:00Z","v":530,"vw":56.09},{"c":56.085,"h":56.085,"l":56.085,"n":7,"o":56.085,"t":"2026-10-16T17:55:00Z","v":217,"vw":56.085},{"c":55.955,"h":55.955,"l":55.955,"n":5,"o":55.955,"t":"2026-10-16T18:05:00Z","v":237,"vw":55.955},{"c":56.225,"h":56.225,"l":56.15,"n":17,"o":56.18,"t":"2026-10-16T18:30:00Z","v":420,"vw":56.185265},{"c":56.17,"h":56.17,"l":56.17,"n":4,"o":56.17,"t":"2026-10-16T18:35:00Z","v":269,"vw":56.17},{"c":56.265,"h":56.34,"l":56.265,"n":38,"o":56.34,"t":"2026-10-16T18:45:00Z","v":1306,"vw":56.313648},{"c":56.255,"h":56.26,"l":56.19,"n":64,"o":56.25,"t":"2026-10-16T19:15:00Z","v":2012,"vw":56.238929},{"c":56.26,"h":56.3,"l":56.26,"n":19,"o":56.3,"t":"2026-10-16T19:20:00Z","v":491,"vw":56.28},{"c":56.28,"h":56.28,"l":56.28,"n":44,"o":56.28,"t":"2026-10-16T19:25:00Z","v":722,"vw":56.28},{"c":56.31,"h":56.31,"l":56.28,"n":30,"o":56.29,"t":"2026-10-16T19:30:00Z","v":695,"vw":56.2901},{"c":56.2107,"h":56.26,"l":56.14,"n":85,"o":56.26,"t":"2026-10-16T19:35:00Z","v":2538,"vw":56.215048},{"c":56.145,"h":56.15,"l":56.145,"n":12,"o":56.15,"t":"2026-10-16T19:40:00Z","v":608,"vw":56.147041},{"c":56.24,"h":56.28,"l":56.2,"n":54,"o":56.2,"t":"2026-10-16T19:45:00Z","v":1408,"vw":56.253571},{"c":56.31,"h":56.31,"l":56.31,"n":19,"o":56.31,"t":"2026-10-16T19:50:00Z","v":518,"vw":56.31},{"c":56.4,"h":56.47,"l":56.32,"n":272,"o":56.33,"t":"2026-10-16T19:55:00Z","v":6210,"vw":56.388626},{"c":56.44,"h":56.44,"l":56.44,"n":8,"o":56.44,"t":"2026-10-16T20:00:00Z","v":21129,"vw":56.44},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-16T21:30:00Z","v":200,"vw":56.6},{"c":55.57,"h":56.11,"l":55.57,"n":12,"o":56.11,"t":"2026-10-19T13:30:00Z","v":620,"vw":56.004737},{"c":56.3,"h":56.3,"l":56.3,"n":4,"o":56.3,"t":"2026-10-19T13:45:00Z","v":146,"vw":56.3},{"c":56.3,"h":56.3,"l":56.3,"n":9,"o":56.3,"t":"2026-10-19T13:50:00Z","v":169,"vw":56.3},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-10-19T14:05:00Z","v":101,"vw":56.41},{"c":56.13,"h":56.18,"l":56.13,"n":8,"o":56.14,"t":"2026-10-19T14:15:00Z","v":752,"vw":56.139777},{"c":56.18,"h":56.18,"l":56.18,"n":21,"o":56.18,"t":"2026-10-19T14:20:00Z","v":620,"vw":56.18},{"c":56.46,"h":56.46,"l":56.46,"n":5,"o":56.46,"t":"2026-10-19T14:25:00Z","v":266,"vw":56.46},{"c":56.25,"h":56.25,"l":56.24,"n":24,"o":56.24,"t":"2026-10-19T14:40:00Z","v":720,"vw":56.246667},{"c":56.25,"h":56.32,"l":56.25,"n":23,"o":56.32,"t":"2026-10-19T15:10:00Z","v":540,"vw":56.274561},{"c":56.24,"h":56.26,"l":56.12,"n":24,"o":56.26,"t":"2026-10-19T15:15:00Z","v":986,"vw":56.187559},{"c":56.36,"h":56.37,"l":56.36,"n":20,"o":56.37,"t":"2026-10-19T15:40:00Z","v":465,"vw":56.364082},{"c":56.14,"h":56.14,"l":56.14,"n":12,"o":56.14,"t":"2026-10-19T16:05:00Z","v":437,"vw":56.14},{"c":56.37,"h":56.37,"l":56.29,"n":19,"o":56.29,"t":"2026-10-19T16:15:00Z","v":385,"vw":56.33},{"c":56.22,"h":56.22,"l":56.22,"n":8,"o":56.22,"t":"2026-10-19T16:30:00Z","v":282,"vw":56.22},{"c":56.21,"h":56.21,"l":56.21,"n":1,"o":56.21,"t":"2026-10-19T16:35:00Z","v":890,"vw":56.21},{"c":56.31,"h":56.31,"l":56.21,"n":9,"o":56.21,"t":"2026-10-19T16:40:00Z","v":834,"vw":56.241414},{"c":56.2,"h":56.3099,"l":56.2,"n":5,"o":56.3099,"t":"2026-10-19T16:45:00Z","v":362,"vw":56.27065},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-10-19T17:10:00Z","v":100,"vw":56.19},{"c":56.13,"h":56.13,"l":56.125,"n":14,"o":56.125,"t":"2026-10-19T17:20:00Z","v":456,"vw":56.1275},{"c":56.22,"h":56.23,"l":56.22,"n":35,"o":56.22,"t":"2026-10-19T17:30:00Z","v":1344,"vw":56.22625},{"c":56.25,"h":56.25,"l":56.25,"n":9,"o":56.25,"t":"2026-10-19T17:40:00Z","v":288,"vw":56.25},{"c":56.3,"h":56.3,"l":56.23,"n":24,"o":56.23,"t":"2026-10-19T17:50:00Z","v":612,"vw":56.2525},{"c":56.26,"h":56.26,"l":56.17,"n":13,"o":56.17,"t":"2026-10-19T18:10:00Z","v":371,"vw":56.215},{"c":56.12,"h":56.12,"l":56.12,"n":7,"o":56.12,"t":"2026-10-19T18:15:00Z","v":130,"vw":56.12},{"c":56.12,"h":56.12,"l":56.12,"n":2,"o":56.12,"t":"2026-10-19T18:20:00Z","v":272,"vw":56.12},{"c":56.215,"h":56.215,"l":56.215,"n":24,"o":56.215,"t":"2026-10-19T18:35:00Z","v":169,"vw":56.215},{"c":56.195,"h":56.195,"l":56.195,"n":9,"o":56.195,"t":"2026-10-19T19:00:00Z","v":245,"vw":56.195},{"c":56.025,"h":56.08,"l":55.875,"n":42,"o":56.08,"t":"2026-10-19T19:05:00Z","v":819,"vw":56.015},{"c":55.93,"h":55.93,"l":55.9,"n":36,"o":55.93,"t":"2026-10-19T19:20:00Z","v":1368,"vw":55.925},{"c":55.835,"h":55.935,"l":55.835,"n":62,"o":55.89,"t":"2026-10-19T19:25:00Z","v":2271,"vw":55.849947},{"c":55.825,"h":55.93,"l":55.825,"n":15,"o":55.93,"t":"2026-10-19T19:30:00Z","v":354,"vw":55.8775},{"c":55.92,"h":55.92,"l":55.92,"n":21,"o":55.92,"t":"2026-10-19T19:35:00Z","v":748,"vw":55.92},{"c":55.87,"h":56.04,"l":55.87,"n":63,"o":55.95,"t":"2026-10-19T19:40:00Z","v":1690,"vw":55.9325},{"c":55.99,"h":55.99,"l":55.87,"n":54,"o":55.99,"t":"2026-10-19T19:50:00Z","v":1141,"vw":55.955861},{"c":56.095,"h":56.165,"l":56.025,"n":347,"o":56.11,"t":"2026-10-19T19:55:00Z","v":7329,"vw":56.087047},{"c":56.11,"h":56.11,"l":56.11,"n":22,"o":56.11,"t":"2026-10-19T20:00:00Z","v":19336,"vw":56.11},{"c":56.71,"h":56.71,"l":56.45,"n":8,"o":56.45,"t":"2026-10-20T13:30:00Z","v":317,"vw":56.537542},{"c":57.03,"h":57.5,"l":56.6,"n":134,"o":56.6,"t":"2026-10-20T13:35:00Z","v":8044,"vw":57.007768},{"c":57.3,"h":57.3,"l":57.03,"n":18,"o":57.055,"t":"2026-10-20T13:40:00Z","v":967,"vw":57.085347},{"c":57.5,"h":57.5,"l":57.07,"n":22,"o":57.32,"t":"2026-10-20T13:45:00Z","v":1930,"vw":57.360078},{"c":57.45,"h":57.5,"l":57.38,"n":94,"o":57.38,"t":"2026-10-20T13:50:00Z","v":4020,"vw":57.460611},{"c":57.94,"h":57.94,"l":57.5,"n":19,"o":57.5,"t":"2026-10-20T13:55:00Z","v":1320,"vw":57.692},{"c":57.35,"h":57.36,"l":57.35,"n":8,"o":57.35,"t":"2026-10-20T14:00:00Z","v":1853,"vw":57.358889},{"c":57.02,"h":57.06,"l":57.02,"n":39,"o":57.06,"t":"2026-10-20T14:05:00Z","v":1269,"vw":57.041667},{"c":57.15,"h":57.15,"l":57.15,"n":26,"o":57.15,"t":"2026-10-20T14:15:00Z","v":475,"vw":57.15},{"c":57.16,"h":57.17,"l":57.16,"n":20,"o":57.17,"t":"2026-10-20T14:45:00Z","v":587,"vw":57.166667},{"c":57.195,"h":57.195,"l":57.195,"n":2,"o":57.195,"t":"2026-10-20T14:50:00Z","v":130,"vw":57.195},{"c":57.06,"h":57.06,"l":57.06,"n":14,"o":57.06,"t":"2026-10-20T14:55:00Z","v":287,"vw":57.06},{"c":57.02,"h":57.02,"l":57.02,"n":17,"o":57.02,"t":"2026-10-20T15:00:00Z","v":284,"vw":57.02},{"c":57.1,"h":57.2,"l":57.1,"n":89,"o":57.14,"t":"2026-10-20T15:20:00Z","v":2296,"vw":57.146645},{"c":57.065,"h":57.065,"l":57.065,"n":3,"o":57.065,"t":"2026-10-20T15:30:00Z","v":115,"vw":57.065},{"c":56.7,"h":57.08,"l":56.7,"n":18,"o":57.01,"t":"2026-10-20T15:35:00Z","v":952,"vw":56.933656},{"c":57.06,"h":57.06,"l":57.06,"n":3,"o":57.06,"t":"2026-10-20T15:45:00Z","v":115,"vw":57.06},{"c":56.97,"h":56.97,"l":56.97,"n":24,"o":56.97,"t":"2026-10-20T15:50:00Z","v":427,"vw":56.97},{"c":56.91,"h":56.91,"l":56.86,"n":16,"o":56.86,"t":"2026-10-20T15:55:00Z","v":413,"vw":56.885},{"c":56.45,"h":56.655,"l":56.45,"n":14,"o":56.655,"t":"2026-10-20T16:00:00Z","v":393,"vw":56.586667},{"c":56.7,"h":56.7,"l":56.7,"n":17,"o":56.7,"t":"2026-10-20T16:05:00Z","v":873,"vw":56.7},{"c":56.63,"h":56.64,"l":56.63,"n":19,"o":56.64,"t":"2026-10-20T16:15:00Z","v":555,"vw":56.632},{"c":56.65,"h":56.65,"l":56.65,"n":43,"o":56.65,"t":"2026-10-20T16:20:00Z","v":1128,"vw":56.65},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-10-20T16:40:00Z","v":384,"vw":56.51},{"c":56.615,"h":56.615,"l":56.615,"n":34,"o":56.615,"t":"2026-10-20T16:45:00Z","v":585,"vw":56.615},{"c":56.585,"h":56.61,"l":56.585,"n":24,"o":56.61,"t":"2026-10-20T16:50:00Z","v":698,"vw":56.5975},{"c":56.615,"h":56.615,"l":56.615,"n":2,"o":56.615,"t":"2026-10-20T16:55:00Z","v":113,"vw":56.615},{"c":56.53,"h":56.53,"l":56.53,"n":4,"o":56.53,"t":"2026-10-20T17:10:00Z","v":348,"vw":56.53},{"c":56.5465,"h":56.5465,"l":56.5465,"n":3,"o":56.5465,"t":"2026-10-20T17:15:00Z","v":187,"vw":56.5465},{"c":56.61,"h":56.71,"l":56.57,"n":76,"o":56.58,"t":"2026-10-20T17:25:00Z","v":5645,"vw":56.667486},{"c":56.63,"h":56.64,"l":56.63,"n":7,"o":56.64,"t":"2026-10-20T17:40:00Z","v":364,"vw":56.633086},{"c":56.64,"h":56.64,"l":56.64,"n":6,"o":56.64,"t":"2026-10-20T17:55:00Z","v":249,"vw":56.64},{"c":56.6,"h":56.6,"l":56.6,"n":20,"o":56.6,"t":"2026-10-20T18:05:00Z","v":3178,"vw":56.6},{"c":56.64,"h":56.66,"l":56.64,"n":61,"o":56.66,"t":"2026-10-20T18:15:00Z","v":1561,"vw":56.6525},{"c":56.55,"h":56.61,"l":56.55,"n":34,"o":56.61,"t":"2026-10-20T18:20:00Z","v":1119,"vw":56.585},{"c":56.66,"h":56.66,"l":56.66,"n":2,"o":56.66,"t":"2026-10-20T18:35:00Z","v":276,"vw":56.66},{"c":56.495,"h":56.58,"l":56.49,"n":33,"o":56.58,"t":"2026-10-20T18:45:00Z","v":1550,"vw":56.551096},{"c":56.54,"h":56.54,"l":56.54,"n":33,"o":56.54,"t":"2026-10-20T18:55:00Z","v":530,"vw":56.54},{"c":56.565,"h":56.565,"l":56.565,"n":5,"o":56.565,"t":"2026-10-20T19:00:00Z","v":395,"vw":56.565},{"c":56.49,"h":56.49,"l":56.49,"n":41,"o":56.49,"t":"2026-10-20T19:20:00Z","v":712,"vw":56.49},{"c":56.65,"h":56.65,"l":56.51,"n":96,"o":56.51,"t":"2026-10-20T19:25:00Z","v":1817,"vw":56.545455},{"c":56.84,"h":56.84,"l":56.81,"n":56,"o":56.81,"t":"2026-10-20T19:40:00Z","v":1212,"vw":56.824},{"c":56.8,"h":56.8,"l":56.8,"n":16,"o":56.8,"t":"2026-10-20T19:45:00Z","v":473,"vw":56.8},{"c":56.73,"h":56.79,"l":56.655,"n":63,"o":56.765,"t":"2026-10-20T19:50:00Z","v":2414,"vw":56.754042},{"c":56.67,"h":56.725,"l":56.66,"n":157,"o":56.725,"t":"2026-10-20T19:55:00Z","v":1967,"vw":56.684917},{"c":56.67,"h":56.67,"l":56.67,"n":17,"o":56.67,"t":"2026-10-20T20:00:00Z","v":16246,"vw":56.67},{"c":57.02,"h":57.02,"l":56.84,"n":10,"o":56.84,"t":"2026-10-21T13:30:00Z","v":620,"vw":56.880179},{"c":56.765,"h":56.765,"l":56.765,"n":4,"o":56.765,"t":"2026-10-21T13:35:00Z","v":312,"vw":56.765},{"c":56.205,"h":56.205,"l":56.205,"n":2,"o":56.205,"t":"2026-10-21T13:45:00Z","v":195,"vw":56.205},{"c":56.46,"h":56.46,"l":56.46,"n":12,"o":56.46,"t":"2026-10-21T13:50:00Z","v":310,"vw":56.46},{"c":56.46,"h":56.49,"l":56.46,"n":40,"o":56.49,"t":"2026-10-21T13:55:00Z","v":2400,"vw":56.485989},{"c":56.185,"h":56.51,"l":56.185,"n":15,"o":56.51,"t":"2026-10-21T14:00:00Z","v":422,"vw":56.3475},{"c":56.5675,"h":56.61,"l":56.5675,"n":13,"o":56.61,"t":"2026-10-21T14:10:00Z","v":671,"vw":56.5955},{"c":56.4301,"h":56.4301,"l":56.4301,"n":4,"o":56.4301,"t":"2026-10-21T14:15:00Z","v":238,"vw":56.4301},{"c":56.3375,"h":56.44,"l":56.3375,"n":29,"o":56.44,"t":"2026-10-21T14:20:00Z","v":804,"vw":56.38875},{"c":56.65,"h":56.65,"l":56.59,"n":65,"o":56.59,"t":"2026-10-21T14:35:00Z","v":2246,"vw":56.62173},{"c":56.69,"h":56.69,"l":56.69,"n":11,"o":56.69,"t":"2026-10-21T14:40:00Z","v":257,"vw":56.69},{"c":56.69,"h":56.9198,"l":56.46,"n":10,"o":56.69,"t":"2026-10-21T14:50:00Z","v":1124,"vw":56.727465},{"c":56.5156,"h":56.55,"l":56.4725,"n":48,"o":56.55,"t":"2026-10-21T15:05:00Z","v":1557,"vw":56.531921},{"c":56.48,"h":56.48,"l":56.48,"n":6,"o":56.48,"t":"2026-10-21T15:15:00Z","v":177,"vw":56.48},{"c":56.71,"h":56.71,"l":56.63,"n":32,"o":56.7,"t":"2026-10-21T15:25:00Z","v":1224,"vw":56.672857},{"c":56.77,"h":56.77,"l":56.77,"n":6,"o":56.77,"t":"2026-10-21T15:35:00Z","v":268,"vw":56.77},{"c":56.7109,"h":56.81,"l":56.6801,"n":22,"o":56.81,"t":"2026-10-21T15:45:00Z","v":3723,"vw":56.793673},{"c":56.76,"h":56.76,"l":56.76,"n":11,"o":56.76,"t":"2026-10-21T15:50:00Z","v":279,"vw":56.76},{"c":56.76,"h":56.76,"l":56.76,"n":9,"o":56.76,"t":"2026-10-21T15:55:00Z","v":311,"vw":56.76},{"c":56.68,"h":56.785,"l":56.68,"n":27,"o":56.785,"t":"2026-10-21T16:00:00Z","v":833,"vw":56.7325},{"c":56.71,"h":56.71,"l":56.6,"n":37,"o":56.66,"t":"2026-10-21T16:05:00Z","v":893,"vw":56.656667},{"c":56.52,"h":56.535,"l":56.52,"n":32,"o":56.535,"t":"2026-10-21T16:35:00Z","v":722,"vw":56.526667},{"c":56.455,"h":56.455,"l":56.455,"n":33,"o":56.455,"t":"2026-10-21T16:40:00Z","v":677,"vw":56.455},{"c":56.46,"h":56.565,"l":56.425,"n":58,"o":56.425,"t":"2026-10-21T16:45:00Z","v":2104,"vw":56.49111},{"c":56.565,"h":56.565,"l":56.565,"n":4,"o":56.565,"t":"2026-10-21T17:05:00Z","v":423,"vw":56.565},{"c":56.48,"h":56.48,"l":56.41,"n":25,"o":56.46,"t":"2026-10-21T17:20:00Z","v":1034,"vw":56.443333},{"c":56.56,"h":56.56,"l":56.49,"n":38,"o":56.49,"t":"2026-10-21T17:25:00Z","v":1207,"vw":56.503889},{"c":56.4601,"h":56.47,"l":56.4601,"n":6,"o":56.47,"t":"2026-10-21T17:30:00Z","v":385,"vw":56.46302},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-10-21T17:55:00Z","v":101,"vw":56.52},{"c":56.51,"h":56.51,"l":56.51,"n":11,"o":56.51,"t":"2026-10-21T18:00:00Z","v":187,"vw":56.51},{"c":56.51,"h":56.51,"l":56.51,"n":10,"o":56.51,"t":"2026-10-21T18:10:00Z","v":549,"vw":56.51},{"c":56.67,"h":56.67,"l":56.57,"n":57,"o":56.57,"t":"2026-10-21T18:25:00Z","v":2929,"vw":56.615871},{"c":56.7,"h":56.7,"l":56.7,"n":33,"o":56.7,"t":"2026-10-21T18:45:00Z","v":683,"vw":56.7},{"c":56.78,"h":56.78,"l":56.71,"n":38,"o":56.71,"t":"2026-10-21T19:00:00Z","v":927,"vw":56.7425},{"c":56.78,"h":56.78,"l":56.78,"n":4,"o":56.78,"t":"2026-10-21T19:05:00Z","v":415,"vw":56.78},{"c":57,"h":57,"l":56.89,"n":173,"o":56.89,"t":"2026-10-21T19:20:00Z","v":5825,"vw":56.973518},{"c":57.005,"h":57.06,"l":57.005,"n":34,"o":57.06,"t":"2026-10-21T19:30:00Z","v":611,"vw":57.023333},{"c":57.12,"h":57.12,"l":57.1,"n":18,"o":57.1,"t":"2026-10-21T19:35:00Z","v":442,"vw":57.106667},{"c":57.255,"h":57.255,"l":57.15,"n":63,"o":57.15,"t":"2026-10-21T19:40:00Z","v":2159,"vw":57.199431},{"c":57.19,"h":57.27,"l":57.19,"n":42,"o":57.26,"t":"2026-10-21T19:45:00Z","v":1535,"vw":57.235662},{"c":57.2427,"h":57.33,"l":57.22,"n":96,"o":57.33,"t":"2026-10-21T19:50:00Z","v":3190,"vw":57.240194},{"c":57.315,"h":57.4,"l":57.18,"n":452,"o":57.2,"t":"2026-10-21T19:55:00Z","v":13694,"vw":57.297725},{"c":57.31,"h":57.31,"l":57.31,"n":23,"o":57.31,"t":"2026-10-21T20:00:00Z","v":18397,"vw":57.31},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-22T09:25:00Z","v":100,"vw":57.28},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-22T09:30:00Z","v":100,"vw":57.28},{"c":57.9,"h":57.9,"l":57.63,"n":32,"o":57.63,"t":"2026-10-22T13:30:00Z","v":1173,"vw":57.702351},{"c":57.83,"h":57.83,"l":57.265,"n":26,"o":57.735,"t":"2026-10-22T13:35:00Z","v":907,"vw":57.688333},{"c":57.39,"h":57.7,"l":57.39,"n":57,"o":57.7,"t":"2026-10-22T14:20:00Z","v":2273,"vw":57.567748},{"c":57.5,"h":57.5,"l":57.43,"n":62,"o":57.48,"t":"2026-10-22T14:50:00Z","v":1567,"vw":57.465875},{"c":57.5,"h":57.5,"l":57.4825,"n":28,"o":57.4825,"t":"2026-10-22T14:55:00Z","v":605,"vw":57.493269},{"c":57.5,"h":57.505,"l":57.5,"n":13,"o":57.505,"t":"2026-10-22T15:00:00Z","v":344,"vw":57.5025},{"c":57.5175,"h":57.6,"l":57.515,"n":47,"o":57.6,"t":"2026-10-22T15:05:00Z","v":2309,"vw":57.580633},{"c":57.6,"h":57.6,"l":57.58,"n":20,"o":57.58,"t":"2026-10-22T15:10:00Z","v":450,"vw":57.593333},{"c":57.49,"h":57.64,"l":57.49,"n":32,"o":57.64,"t":"2026-10-22T15:20:00Z","v":1056,"vw":57.557273},{"c":57.4,"h":57.5986,"l":57.39,"n":56,"o":57.52,"t":"2026-10-22T15:40:00Z","v":2900,"vw":57.500914},{"c":57.5,"h":57.51,"l":57.38,"n":23,"o":57.38,"t":"2026-10-22T15:45:00Z","v":677,"vw":57.463333},{"c":57.435,"h":57.44,"l":57.435,"n":21,"o":57.44,"t":"2026-10-22T15:50:00Z","v":583,"vw":57.438333},{"c":57.51,"h":57.51,"l":57.5075,"n":29,"o":57.5075,"t":"2026-10-22T16:05:00Z","v":567,"vw":57.50875},{"c":57.48,"h":57.5,"l":57.3701,"n":39,"o":57.48,"t":"2026-10-22T16:10:00Z","v":2416,"vw":57.422195},{"c":57.6,"h":57.6,"l":57.55,"n":21,"o":57.55,"t":"2026-10-22T16:25:00Z","v":1335,"vw":57.554812},{"c":57.555,"h":57.555,"l":57.555,"n":2,"o":57.555,"t":"2026-10-22T16:30:00Z","v":101,"vw":57.555},{"c":57.55,"h":57.595,"l":57.53,"n":28,"o":57.54,"t":"2026-10-22T16:40:00Z","v":940,"vw":57.55625},{"c":57.7,"h":57.7,"l":57.6,"n":108,"o":57.605,"t":"2026-10-22T16:45:00Z","v":3530,"vw":57.648635},{"c":57.64,"h":57.68,"l":57.64,"n":29,"o":57.68,"t":"2026-10-22T16:50:00Z","v":835,"vw":57.66},{"c":57.665,"h":57.665,"l":57.665,"n":1,"o":57.665,"t":"2026-10-22T16:55:00Z","v":100,"vw":57.665},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-10-22T17:00:00Z","v":100,"vw":57.57},{"c":57.66,"h":57.66,"l":57.66,"n":2,"o":57.66,"t":"2026-10-22T17:05:00Z","v":101,"vw":57.66},{"c":57.72,"h":57.76,"l":57.67,"n":35,"o":57.68,"t":"2026-10-22T17:10:00Z","v":867,"vw":57.713137},{"c":57.69,"h":57.69,"l":57.69,"n":18,"o":57.69,"t":"2026-10-22T17:15:00Z","v":596,"vw":57.69},{"c":57.75,"h":57.75,"l":57.75,"n":2,"o":57.75,"t":"2026-10-22T17:20:00Z","v":106,"vw":57.75},{"c":57.71,"h":57.75,"l":57.64,"n":104,"o":57.72,"t":"2026-10-22T17:25:00Z","v":3091,"vw":57.693053},{"c":57.685,"h":57.7,"l":57.685,"n":7,"o":57.7,"t":"2026-10-22T17:30:00Z","v":214,"vw":57.6925},{"c":57.675,"h":57.675,"l":57.675,"n":5,"o":57.675,"t":"2026-10-22T17:35:00Z","v":119,"vw":57.675},{"c":57.68,"h":57.68,"l":57.68,"n":8,"o":57.68,"t":"2026-10-22T17:40:00Z","v":1009,"vw":57.68},{"c":57.785,"h":57.79,"l":57.58,"n":69,"o":57.685,"t":"2026-10-22T17:45:00Z","v":2281,"vw":57.730007},{"c":57.79,"h":57.79,"l":57.785,"n":3,"o":57.785,"t":"2026-10-22T17:50:00Z","v":201,"vw":57.7875},{"c":57.95,"h":57.95,"l":57.81,"n":69,"o":57.83,"t":"2026-10-22T18:00:00Z","v":2637,"vw":57.885231},{"c":57.95,"h":58,"l":57.95,"n":36,"o":58,"t":"2026-10-22T18:05:00Z","v":916,"vw":57.966697},{"c":58.095,"h":58.095,"l":58.095,"n":13,"o":58.095,"t":"2026-10-22T18:10:00Z","v":144,"vw":58.095},{"c":58.06,"h":58.195,"l":58.06,"n":49,"o":58.195,"t":"2026-10-22T18:15:00Z","v":2365,"vw":58.158571},{"c":57.88,"h":58.05,"l":57.88,"n":61,"o":58.03,"t":"2026-10-22T18:20:00Z","v":2012,"vw":57.959076},{"c":57.83,"h":57.9,"l":57.83,"n":36,"o":57.9,"t":"2026-10-22T18:25:00Z","v":660,"vw":57.865},{"c":57.79,"h":57.79,"l":57.79,"n":23,"o":57.79,"t":"2026-10-22T18:30:00Z","v":539,"vw":57.79},{"c":57.76,"h":57.76,"l":57.76,"n":3,"o":57.76,"t":"2026-10-22T18:35:00Z","v":106,"vw":57.76},{"c":57.69,"h":57.69,"l":57.69,"n":4,"o":57.69,"t":"2026-10-22T18:45:00Z","v":111,"vw":57.69},{"c":57.76,"h":57.76,"l":57.76,"n":33,"o":57.76,"t":"2026-10-22T18:50:00Z","v":936,"vw":57.76},{"c":57.79,"h":57.84,"l":57.77,"n":72,"o":57.82,"t":"2026-10-22T18:55:00Z","v":1158,"vw":57.804286},{"c":57.775,"h":57.815,"l":57.77,"n":25,"o":57.77,"t":"2026-10-22T19:00:00Z","v":1124,"vw":57.802857},{"c":57.77,"h":57.87,"l":57.75,"n":147,"o":57.785,"t":"2026-10-22T19:05:00Z","v":6390,"vw":57.8219},{"c":57.58,"h":57.795,"l":57.58,"n":81,"o":57.785,"t":"2026-10-22T19:10:00Z","v":5101,"vw":57.632299},{"c":57.795,"h":57.795,"l":57.58,"n":15,"o":57.58,"t":"2026-10-22T19:25:00Z","v":315,"vw":57.691635},{"c":57.66,"h":57.71,"l":57.64,"n":101,"o":57.66,"t":"2026-10-22T19:30:00Z","v":2634,"vw":57.669005},{"c":57.76,"h":57.765,"l":57.76,"n":14,"o":57.765,"t":"2026-10-22T19:35:00Z","v":525,"vw":57.761625},{"c":57.84,"h":57.88,"l":57.84,"n":42,"o":57.86,"t":"2026-10-22T19:40:00Z","v":1706,"vw":57.860833},{"c":57.82,"h":57.82,"l":57.69,"n":51,"o":57.795,"t":"2026-10-22T19:45:00Z","v":1861,"vw":57.768568},{"c":57.9,"h":57.9,"l":57.75,"n":55,"o":57.86,"t":"2026-10-22T19:50:00Z","v":2119,"vw":57.883271},{"c":57.96,"h":58.02,"l":57.82,"n":370,"o":57.85,"t":"2026-10-22T19:55:00Z","v":13200,"vw":57.916341},{"c":57.99,"h":57.99,"l":57.99,"n":22,"o":57.99,"t":"2026-10-22T20:00:00Z","v":20744,"vw":57.99}],"history":[{"c":20.52,"h":20.73,"l":20.38,"n":1756,"o":20.62,"t":"2024-10-21T04:00:00Z","v":68072,"vw":20.533834},{"c":20.09,"h":20.4794,"l":19.94,"n":2244,"o":20.45,"t":"2024-10-22T04:00:00Z","v":50187,"vw":20.083698},{"c":20.025,"h":20.275,"l":19.7,"n":1776,"o":19.95,"t":"2024-10-23T04:00:00Z","v":49738,"vw":20.009378},{"c":20.12,"h":20.14,"l":19.84,"n":2918,"o":20.12,"t":"2024-10-24T04:00:00Z","v":87815,"vw":20.067692},{"c":19.66,"h":20.27,"l":19.63,"n":1848,"o":20.24,"t":"2024-10-25T04:00:00Z","v":55460,"vw":19.724109},{"c":20.09,"h":20.28,"l":19.74,"n":2233,"o":19.8,"t":"2024-10-28T04:00:00Z","v":107374,"vw":20.137046},{"c":19.86,"h":20.345,"l":19.8,"n":2131,"o":19.87,"t":"2024-10-29T04:00:00Z","v":75357,"vw":19.95233},{"c":19.93,"h":20.34,"l":19.85,"n":1920,"o":19.85,"t":"2024-10-30T04:00:00Z","v":54185,"vw":20.000418},{"c":19.64,"h":20.16,"l":19.64,"n":1908,"o":19.94,"t":"2024-10-31T04:00:00Z","v":72920,"vw":19.809125},{"c":19.49,"h":19.83,"l":19.46,"n":2346,"o":19.69,"t":"2024-11-01T04:00:00Z","v":70620,"vw":19.527328},{"c":19.42,"h":19.635,"l":19.33,"n":2327,"o":19.4,"t":"2024-11-04T05:00:00Z","v":73388,"vw":19.446747},{"c":19.93,"h":19.95,"l":19.34,"n":3078,"o":19.46,"t":"2024-11-05T05:00:00Z","v":85668,"vw":19.843238},{"c":24.74,"h":25.28,"l":21.9,"n":8187,"o":21.92,"t":"2024-11-06T05:00:00Z","v":345652,"vw":24.635861},{"c":23.77,"h":24.4,"l":23.3001,"n":5741,"o":24.4,"t":"2024-11-07T05:00:00Z","v":203378,"vw":23.868984},{"c":24.34,"h":24.475,"l":23.55,"n":4109,"o":23.89,"t":"2024-11-08T05:00:00Z","v":157884,"vw":24.211473},{"c":25.48,"h":25.72,"l":24.67,"n":3836,"o":24.67,"t":"2024-11-11T05:00:00Z","v":117162,"vw":25.423414},{"c":25.36,"h":25.6515,"l":25.08,"n":3344,"o":25.45,"t":"2024-11-12T05:00:00Z","v":111520,"vw":25.301828},{"c":25.44,"h":25.88,"l":25.365,"n":3182,"o":25.6,"t":"2024-11-13T05:00:00Z","v":112060,"vw":25.485954},{"c":25.03,"h":25.5,"l":24.62,"n":2865,"o":25.45,"t":"2024-11-14T05:00:00Z","v":156823,"vw":24.932123},{"c":25.42,"h":25.45,"l":25.05,"n":2825,"o":25.25,"t":"2024-11-15T05:00:00Z","v":78661,"vw":25.316909},{"c":27.43,"h":27.685,"l":25.925,"n":4462,"o":26.12,"t":"2024-11-18T05:00:00Z","v":160200,"vw":27.002985},{"c":27.47,"h":27.53,"l":26.605,"n":3334,"o":27.02,"t":"2024-11-19T05:00:00Z","v":105238,"vw":27.205343},{"c":27.55,"h":27.625,"l":26.74,"n":3976,"o":27.36,"t":"2024-11-20T05:00:00Z","v":383635,"vw":27.31367},{"c":29.75,"h":29.77,"l":27.7,"n":4927,"o":27.85,"t":"2024-11-21T05:00:00Z","v":229171,"vw":29.199403},{"c":29.89,"h":30.43,"l":29.3729,"n":5134,"o":29.9,"t":"2024-11-22T05:00:00Z","v":248133,"vw":30.00675},{"c":30.47,"h":31.1399,"l":29.95,"n":4814,"o":30.51,"t":"2024-11-25T05:00:00Z","v":252005,"vw":30.608098},{"c":30.02,"h":30.99,"l":29.7,"n":4629,"o":30.32,"t":"2024-11-26T05:00:00Z","v":173933,"vw":30.027796},{"c":30.08,"h":30.6298,"l":29.64,"n":3461,"o":30.28,"t":"2024-11-27T05:00:00Z","v":129800,"vw":30.00385},{"c":30.6,"h":30.68,"l":29.98,"n":2072,"o":30.04,"t":"2024-11-29T05:00:00Z","v":79268,"vw":30.486393},{"c":30.84,"h":30.88,"l":29.775,"n":4480,"o":30.56,"t":"2024-12-02T05:00:00Z","v":145633,"vw":30.51399},{"c":30.66,"h":30.91,"l":30.07,"n":4538,"o":30.74,"t":"2024-12-03T05:00:00Z","v":135639,"vw":30.517532},{"c":30.89,"h":31.02,"l":30.315,"n":3568,"o":30.66,"t":"2024-12-04T05:00:00Z","v":95882,"vw":30.773067},{"c":31.54,"h":31.675,"l":30.7,"n":3484,"o":30.83,"t":"2024-12-05T05:00:00Z","v":112651,"vw":31.333402},{"c":31.55,"h":31.585,"l":30.6401,"n":3574,"o":31.52,"t":"2024-12-06T05:00:00Z","v":143645,"vw":31.3371},{"c":30.91,"h":31.7,"l":30.715,"n":3615,"o":31.64,"t":"2024-12-09T05:00:00Z","v":155998,"vw":31.060177},{"c":30.75,"h":31.21,"l":30.11,"n":3066,"o":30.8,"t":"2024-12-10T05:00:00Z","v":140511,"vw":30.835624},{"c":30.79,"h":30.88,"l":30.13,"n":2810,"o":30.86,"t":"2024-12-11T05:00:00Z","v":94837,"vw":30.645569},{"c":30.86,"h":30.985,"l":30.445,"n":2298,"o":30.76,"t":"2024-12-12T05:00:00Z","v":81773,"vw":30.815217},{"c":30.85,"h":31.25,"l":30.63,"n":2743,"o":30.77,"t":"2024-12-13T05:00:00Z","v":77857,"vw":30.830977},{"c":31.29,"h":31.41,"l":30.71,"n":2966,"o":30.8,"t":"2024-12-16T05:00:00Z","v":79650,"vw":31.168778},{"c":30.91,"h":31.195,"l":30.435,"n":3442,"o":31.06,"t":"2024-12-17T05:00:00Z","v":220532,"vw":30.858745},{"c":29.55,"h":31.35,"l":29.42,"n":3088,"o":31.08,"t":"2024-12-18T05:00:00Z","v":152532,"vw":30.042341},{"c":29.49,"h":30.2387,"l":29.345,"n":3025,"o":29.76,"t":"2024-12-19T05:00:00Z","v":130009,"vw":29.578297},{"c":28.95,"h":29.9004,"l":28.58,"n":3533,"o":29.04,"t":"2024-12-20T05:00:00Z","v":468462,"vw":28.983174},{"c":28.67,"h":29.2575,"l":28.54,"n":3780,"o":28.65,"t":"2024-12-23T05:00:00Z","v":143245,"vw":28.768023},{"c":29.1,"h":29.24,"l":28.67,"n":1787,"o":28.8,"t":"2024-12-24T05:00:00Z","v":51126,"vw":28.962449},{"c":29.04,"h":29.13,"l":28.68,"n":2199,"o":28.73,"t":"2024-12-26T05:00:00Z","v":63949,"vw":28.977888},{"c":28.48,"h":29.1352,"l":28.345,"n":2240,"o":28.85,"t":"2024-12-27T05:00:00Z","v":80260,"vw":28.57394},{"c":28.37,"h":28.56,"l":27.9783,"n":2105,"o":28.3,"t":"2024-12-30T05:00:00Z","v":70139,"vw":28.356783},{"c":28.45,"h":28.635,"l":28.26,"n":2009,"o":28.39,"t":"2024-12-31T05:00:00Z","v":77342,"vw":28.470007},{"c":28.48,"h":29.01,"l":28.43,"n":4699,"o":28.75,"t":"2025-01-02T05:00:00Z","v":184734,"vw":28.655473},{"c":28.13,"h":28.82,"l":27.9,"n":2736,"o":28.69,"t":"2025-01-03T05:00:00Z","v":75203,"vw":28.143966},{"c":27.35,"h":28.2,"l":27.13,"n":4356,"o":28.13,"t":"2025-01-06T05:00:00Z","v":255039,"vw":27.497318},{"c":27.15,"h":27.65,"l":26.895,"n":2740,"o":27.43,"t":"2025-01-07T05:00:00Z","v":86281,"vw":27.190211},{"c":27.08,"h":27.1965,"l":26.6752,"n":2896,"o":26.94,"t":"2025-01-08T05:00:00Z","v":92298,"vw":27.018634},{"c":25.59,"h":26.58,"l":25.37,"n":3644,"o":26.36,"t":"2025-01-10T05:00:00Z","v":173905,"vw":25.695099},{"c":25.34,"h":25.9008,"l":25.2,"n":3930,"o":25.32,"t":"2025-01-13T05:00:00Z","v":172484,"vw":25.382356},{"c":25.9,"h":26.045,"l":25.5,"n":5070,"o":25.58,"t":"2025-01-14T05:00:00Z","v":249762,"vw":25.831346},{"c":26.5,"h":26.84,"l":26.34,"n":5983,"o":26.79,"t":"2025-01-15T05:00:00Z","v":215888,"vw":26.517373},{"c":26.9,"h":27.0999,"l":26.46,"n":4776,"o":26.46,"t":"2025-01-16T05:00:00Z","v":178371,"vw":26.860937},{"c":26.66,"h":27.43,"l":26.4,"n":3298,"o":27.15,"t":"2025-01-17T05:00:00Z","v":104473,"vw":26.704765},{"c":26.48,"h":27.05,"l":26.36,"n":3914,"o":26.8,"t":"2025-01-21T05:00:00Z","v":116795,"vw":26.566143},{"c":25.5,"h":27.055,"l":25.48,"n":3524,"o":26.38,"t":"2025-01-22T05:00:00Z","v":104548,"vw":25.749232},{"c":25.63,"h":26.565,"l":25.2,"n":3569,"o":25.37,"t":"2025-01-23T05:00:00Z","v":181115,"vw":25.521046},{"c":25.27,"h":25.83,"l":25.21,"n":2517,"o":25.5,"t":"2025-01-24T05:00:00Z","v":83569,"vw":25.35231},{"c":25.71,"h":25.94,"l":25.01,"n":2623,"o":25.27,"t":"2025-01-27T05:00:00Z","v":136620,"vw":25.746482},{"c":25.37,"h":25.94,"l":25.31,"n":3078,"o":25.61,"t":"2025-01-28T05:00:00Z","v":108009,"vw":25.446083},{"c":25.2,"h":26.145,"l":24.94,"n":2693,"o":25.33,"t":"2025-01-29T05:00:00Z","v":106800,"vw":25.194766},{"c":25.25,"h":25.68,"l":25.09,"n":3349,"o":25.51,"t":"2025-01-30T05:00:00Z","v":92787,"vw":25.289675},{"c":24.81,"h":25.23,"l":24.795,"n":3282,"o":25.17,"t":"2025-01-31T05:00:00Z","v":84277,"vw":24.920679},{"c":24.83,"h":24.89,"l":24.11,"n":3427,"o":24.2,"t":"2025-02-03T05:00:00Z","v":98401,"vw":24.752603},{"c":24.945,"h":25.01,"l":24.53,"n":2751,"o":24.61,"t":"2025-02-04T05:00:00Z","v":99017,"vw":24.86745},{"c":25.48,"h":25.56,"l":25.03,"n":2992,"o":25.37,"t":"2025-02-05T05:00:00Z","v":98049,"vw":25.382919},{"c":25.59,"h":25.89,"l":25.21,"n":2666,"o":25.78,"t":"2025-02-06T05:00:00Z","v":99781,"vw":25.595394},{"c":24.98,"h":25.56,"l":24.965,"n":2279,"o":25.24,"t":"2025-02-07T05:00:00Z","v":90239,"vw":25.081683},{"c":24.78,"h":25.6,"l":24.69,"n":2948,"o":25.53,"t":"2025-02-10T05:00:00Z","v":97813,"vw":24.829593},{"c":25.06,"h":25.09,"l":24.57,"n":3026,"o":24.64,"t":"2025-02-11T05:00:00Z","v":152595,"vw":24.937468},{"c":25.62,"h":28.33,"l":25.4522,"n":5202,"o":28.33,"t":"2025-02-12T05:00:00Z","v":343261,"vw":26.120123},{"c":26.77,"h":26.78,"l":25.445,"n":5339,"o":25.79,"t":"2025-02-13T05:00:00Z","v":418550,"vw":26.375548},{"c":26.5,"h":27.0526,"l":26.385,"n":4439,"o":26.97,"t":"2025-02-14T05:00:00Z","v":223929,"vw":26.632911},{"c":27.26,"h":27.54,"l":26.41,"n":4613,"o":26.73,"t":"2025-02-18T05:00:00Z","v":340851,"vw":27.227602},{"c":26.26,"h":27.3399,"l":26.2008,"n":3713,"o":27.2,"t":"2025-02-19T05:00:00Z","v":127163,"vw":26.472086},{"c":26.2,"h":26.23,"l":25.51,"n":3608,"o":26.09,"t":"2025-02-20T05:00:00Z","v":173563,"vw":26.059341},{"c":25.47,"h":26.47,"l":25.4,"n":3230,"o":26.47,"t":"2025-02-21T05:00:00Z","v":152913,"vw":25.697701},{"c":25.98,"h":26.165,"l":25.68,"n":3855,"o":25.68,"t":"2025-02-24T05:00:00Z","v":169286,"vw":25.981117},{"c":26.82,"h":26.82,"l":25.97,"n":3323,"o":26.13,"t":"2025-02-25T05:00:00Z","v":138783,"vw":26.477131},{"c":26.66,"h":26.78,"l":26.305,"n":2822,"o":26.78,"t":"2025-02-26T05:00:00Z","v":153514,"vw":26.573261},{"c":27.77,"h":27.86,"l":26.58,"n":2925,"o":26.58,"t":"2025-02-27T05:00:00Z","v":125931,"vw":27.483643},{"c":28.07,"h":28.09,"l":26.5173,"n":3117,"o":27.22,"t":"2025-02-28T05:00:00Z","v":164508,"vw":27.870791},{"c":27.87,"h":28.19,"l":27.68,"n":3363,"o":28,"t":"2025-03-03T05:00:00Z","v":130705,"vw":27.87687},{"c":27.65,"h":28.075,"l":27.19,"n":2895,"o":27.67,"t":"2025-03-04T05:00:00Z","v":121961,"vw":27.739009},{"c":28.54,"h":28.67,"l":27.735,"n":3543,"o":27.84,"t":"2025-03-05T05:00:00Z","v":140406,"vw":28.4201},{"c":28.59,"h":28.77,"l":28.17,"n":2976,"o":28.25,"t":"2025-03-06T05:00:00Z","v":97173,"vw":28.516205},{"c":27.96,"h":28.35,"l":27.51,"n":4687,"o":28.35,"t":"2025-03-07T05:00:00Z","v":211445,"vw":27.948792},{"c":27.18,"h":27.86,"l":27.18,"n":3531,"o":27.7,"t":"2025-03-10T04:00:00Z","v":125749,"vw":27.362838},{"c":27.5,"h":27.67,"l":26.91,"n":3140,"o":27.33,"t":"2025-03-11T04:00:00Z","v":92821,"vw":27.40019},{"c":28.14,"h":28.14,"l":27.01,"n":3234,"o":27.42,"t":"2025-03-12T04:00:00Z","v":110589,"vw":27.8968},{"c":28.16,"h":28.38,"l":27.9431,"n":2648,"o":28.03,"t":"2025-03-13T04:00:00Z","v":105169,"vw":28.169204},{"c":29.13,"h":29.25,"l":28.2,"n":3927,"o":28.47,"t":"2025-03-14T04:00:00Z","v":137774,"vw":29.010297},{"c":29.05,"h":29.44,"l":28.68,"n":3811,"o":29.08,"t":"2025-03-17T04:00:00Z","v":126205,"vw":28.998489},{"c":28.71,"h":29.23,"l":28.69,"n":2632,"o":28.95,"t":"2025-03-18T04:00:00Z","v":88996,"vw":28.839807},{"c":28.75,"h":28.91,"l":28.31,"n":2522,"o":28.69,"t":"2025-03-19T04:00:00Z","v":70488,"vw":28.693106},{"c":29.04,"h":29.2,"l":28.55,"n":3315,"o":28.55,"t":"2025-03-20T04:00:00Z","v":123574,"vw":28.95766},{"c":28.76,"h":29.49,"l":28.56,"n":3269,"o":28.91,"t":"2025-03-21T04:00:00Z","v":336566,"vw":28.797673},{"c":29.19,"h":29.27,"l":28.845,"n":1908,"o":29.21,"t":"2025-03-24T04:00:00Z","v":60283,"vw":29.11994},{"c":29.15,"h":29.48,"l":29.03,"n":2427,"o":29.19,"t":"2025-03-25T04:00:00Z","v":91147,"vw":29.200113},{"c":29.42,"h":29.64,"l":29.2236,"n":2398,"o":29.28,"t":"2025-03-26T04:00:00Z","v":77489,"vw":29.384527},{"c":29.72,"h":29.885,"l":29.165,"n":2676,"o":29.45,"t":"2025-03-27T04:00:00Z","v":82185,"vw":29.667418},{"c":29.66,"h":29.85,"l":29.26,"n":3281,"o":29.72,"t":"2025-03-28T04:00:00Z","v":86776,"vw":29.608844},{"c":29.46,"h":29.87,"l":29.2,"n":2268,"o":29.33,"t":"2025-03-31T04:00:00Z","v":108552,"vw":29.51556},{"c":29.65,"h":29.9179,"l":28.52,"n":2702,"o":29.16,"t":"2025-04-01T04:00:00Z","v":107766,"vw":29.461241},{"c":29.55,"h":29.75,"l":29,"n":2625,"o":29.37,"t":"2025-04-02T04:00:00Z","v":85170,"vw":29.533449},{"c":29.03,"h":29.6246,"l":27.32,"n":3170,"o":28.59,"t":"2025-04-03T04:00:00Z","v":131139,"vw":28.890651},{"c":26.94,"h":28.71,"l":26.485,"n":3138,"o":28.15,"t":"2025-04-04T04:00:00Z","v":130981,"vw":27.04309},{"c":25.7,"h":26.84,"l":25.01,"n":3185,"o":25.9,"t":"2025-04-07T04:00:00Z","v":121357,"vw":25.777191},{"c":25.73,"h":26.76,"l":25.295,"n":3438,"o":26.44,"t":"2025-04-08T04:00:00Z","v":135498,"vw":25.825161},{"c":26.63,"h":27.36,"l":25.29,"n":4037,"o":25.29,"t":"2025-04-09T04:00:00Z","v":147501,"vw":26.442319},{"c":26.21,"h":27.19,"l":25.68,"n":2624,"o":26.45,"t":"2025-04-10T04:00:00Z","v":114319,"vw":26.278141},{"c":26.23,"h":26.71,"l":25.76,"n":2805,"o":26.61,"t":"2025-04-11T04:00:00Z","v":95619,"vw":26.184366},{"c":26.85,"h":27.15,"l":26.51,"n":2892,"o":26.68,"t":"2025-04-14T04:00:00Z","v":105986,"vw":26.861617},{"c":27.01,"h":27.38,"l":26.85,"n":2648,"o":26.85,"t":"2025-04-15T04:00:00Z","v":85603,"vw":27.058864},{"c":27.12,"h":27.475,"l":26.8355,"n":2550,"o":27.1,"t":"2025-04-16T04:00:00Z","v":85918,"vw":27.164448},{"c":27.2,"h":27.47,"l":26.86,"n":2589,"o":27.1,"t":"2025-04-17T04:00:00Z","v":70026,"vw":27.139909},{"c":26.71,"h":27.02,"l":26.2652,"n":2956,"o":27.02,"t":"2025-04-21T04:00:00Z","v":92210,"vw":26.648354},{"c":27.46,"h":27.89,"l":26.815,"n":2728,"o":27.07,"t":"2025-04-22T04:00:00Z","v":93860,"vw":27.386233},{"c":27.76,"h":28.55,"l":27.55,"n":3389,"o":27.85,"t":"2025-04-23T04:00:00Z","v":160558,"vw":28.029796},{"c":27.99,"h":28.09,"l":27.395,"n":2255,"o":27.59,"t":"2025-04-24T04:00:00Z","v":88740,"vw":27.959322},{"c":27.47,"h":27.75,"l":27.1,"n":2630,"o":27.75,"t":"2025-04-25T04:00:00Z","v":73273,"vw":27.411447},{"c":27.82,"h":28.165,"l":27.28,"n":3178,"o":27.57,"t":"2025-04-28T04:00:00Z","v":103059,"vw":27.707871},{"c":28.05,"h":28.11,"l":27.6105,"n":3069,"o":27.68,"t":"2025-04-29T04:00:00Z","v":96755,"vw":27.988644},{"c":27.67,"h":27.965,"l":27.15,"n":2829,"o":27.75,"t":"2025-04-30T04:00:00Z","v":113993,"vw":27.711409},{"c":27.73,"h":27.96,"l":27.2301,"n":3332,"o":27.46,"t":"2025-05-01T04:00:00Z","v":121008,"vw":27.739059},{"c":28.63,"h":28.65,"l":27.815,"n":2822,"o":27.97,"t":"2025-05-02T04:00:00Z","v":89321,"vw":28.49183},{"c":28.31,"h":28.58,"l":28.02,"n":1921,"o":28.35,"t":"2025-05-05T04:00:00Z","v":64851,"vw":28.374318},{"c":28.6,"h":28.62,"l":27.56,"n":3061,"o":28.04,"t":"2025-05-06T04:00:00Z","v":81199,"vw":28.474202},{"c":27.29,"h":28.86,"l":26.71,"n":4808,"o":27.97,"t":"2025-05-07T04:00:00Z","v":172839,"vw":27.285101},{"c":27.86,"h":27.955,"l":26.965,"n":3441,"o":27.54,"t":"2025-05-08T04:00:00Z","v":106311,"vw":27.664857},{"c":27.93,"h":28.06,"l":27.52,"n":2565,"o":27.83,"t":"2025-05-09T04:00:00Z","v":67597,"vw":27.879732},{"c":27.92,"h":28.58,"l":27.582,"n":2610,"o":28.5,"t":"2025-05-12T04:00:00Z","v":104407,"vw":27.913663},{"c":28.16,"h":28.3,"l":27.725,"n":2119,"o":28.03,"t":"2025-05-13T04:00:00Z","v":65947,"vw":28.10494},{"c":27.94,"h":28.98,"l":27.6918,"n":2824,"o":28.18,"t":"2025-05-14T04:00:00Z","v":134039,"vw":28.063111},{"c":28.52,"h":28.52,"l":27.65,"n":2821,"o":28.03,"t":"2025-05-15T04:00:00Z","v":79133,"vw":28.34624},{"c":28.62,"h":28.81,"l":28.15,"n":2571,"o":28.32,"t":"2025-05-16T04:00:00Z","v":84779,"vw":28.560623},{"c":28.4,"h":28.94,"l":26.77,"n":1766,"o":28.51,"t":"2025-05-19T04:00:00Z","v":75397,"vw":28.427391},{"c":28.42,"h":28.6,"l":27.76,"n":1495,"o":28.31,"t":"2025-05-20T04:00:00Z","v":42948,"vw":28.401451},{"c":27.78,"h":28.35,"l":27.57,"n":2114,"o":28.13,"t":"2025-05-21T04:00:00Z","v":121624,"vw":27.78986},{"c":27.58,"h":28.01,"l":27.58,"n":1964,"o":27.83,"t":"2025-05-22T04:00:00Z","v":62418,"vw":27.765679},{"c":27.8,"h":27.88,"l":27.106,"n":2326,"o":27.17,"t":"2025-05-23T04:00:00Z","v":76805,"vw":27.706142},{"c":28.65,"h":28.72,"l":27.97,"n":2443,"o":28.09,"t":"2025-05-27T04:00:00Z","v":70089,"vw":28.513903},{"c":28.19,"h":28.626,"l":28.1,"n":2328,"o":28.48,"t":"2025-05-28T04:00:00Z","v":96142,"vw":28.239008},{"c":28.71,"h":28.71,"l":27.98,"n":2425,"o":28.29,"t":"2025-05-29T04:00:00Z","v":87891,"vw":28.503836},{"c":28.45,"h":28.66,"l":28.3,"n":1639,"o":28.52,"t":"2025-05-30T04:00:00Z","v":92546,"vw":28.494292},{"c":28.48,"h":28.57,"l":27.815,"n":3327,"o":28.49,"t":"2025-06-02T04:00:00Z","v":131595,"vw":28.320147},{"c":28.39,"h":28.55,"l":27.91,"n":2082,"o":28.32,"t":"2025-06-03T04:00:00Z","v":88900,"vw":28.363822},{"c":28.09,"h":28.645,"l":27.84,"n":2177,"o":28.4,"t":"2025-06-04T04:00:00Z","v":139791,"vw":28.051858},{"c":28.14,"h":28.29,"l":27.81,"n":2223,"o":28.29,"t":"2025-06-05T04:00:00Z","v":90331,"vw":28.090753},{"c":28.39,"h":28.575,"l":28.0575,"n":2422,"o":28.36,"t":"2025-06-06T04:00:00Z","v":66774,"vw":28.327511},{"c":28.34,"h":28.5,"l":27.645,"n":3463,"o":28.5,"t":"2025-06-09T04:00:00Z","v":108577,"vw":28.174345},{"c":28.26,"h":28.4707,"l":27.995,"n":3481,"o":28.32,"t":"2025-06-10T04:00:00Z","v":90454,"vw":28.22452},{"c":28.29,"h":28.8249,"l":28.115,"n":3124,"o":28.47,"t":"2025-06-11T04:00:00Z","v":100789,"vw":28.32162},{"c":28.44,"h":28.47,"l":28,"n":2946,"o":28.18,"t":"2025-06-12T04:00:00Z","v":101814,"vw":28.295068},{"c":27.87,"h":28.252,"l":27.82,"n":2122,"o":28.11,"t":"2025-06-13T04:00:00Z","v":74079,"vw":27.977564},{"c":28.29,"h":28.67,"l":27.88,"n":2795,"o":28.01,"t":"2025-06-16T04:00:00Z","v":102414,"vw":28.340887},{"c":28.48,"h":28.6,"l":28.06,"n":4304,"o":28.12,"t":"2025-06-17T04:00:00Z","v":115055,"vw":28.407174},{"c":28.57,"h":29.19,"l":28.36,"n":5668,"o":28.43,"t":"2025-06-18T04:00:00Z","v":207749,"vw":28.725114},{"c":28.59,"h":29.1,"l":28.55,"n":3811,"o":28.85,"t":"2025-06-20T04:00:00Z","v":403359,"vw":28.644397},{"c":28.83,"h":28.83,"l":28.15,"n":3238,"o":28.48,"t":"2025-06-23T04:00:00Z","v":91811,"vw":28.629708},{"c":28.65,"h":29.025,"l":28.39,"n":3110,"o":28.92,"t":"2025-06-24T04:00:00Z","v":97026,"vw":28.620375},{"c":27.8,"h":28.5,"l":27.645,"n":2774,"o":28.5,"t":"2025-06-25T04:00:00Z","v":98492,"vw":27.892128},{"c":28.45,"h":28.47,"l":27.6861,"n":3538,"o":27.88,"t":"2025-06-26T04:00:00Z","v":112829,"vw":28.314176},{"c":28.5,"h":28.66,"l":28.2,"n":2749,"o":28.52,"t":"2025-06-27T04:00:00Z","v":183011,"vw":28.493869},{"c":28.7,"h":28.885,"l":28.1,"n":3634,"o":28.55,"t":"2025-06-30T04:00:00Z","v":145657,"vw":28.663487},{"c":28.37,"h":28.95,"l":28.321,"n":2904,"o":28.59,"t":"2025-07-01T04:00:00Z","v":106229,"vw":28.554035},{"c":27.67,"h":28.42,"l":27.3132,"n":3267,"o":28.42,"t":"2025-07-02T04:00:00Z","v":142567,"vw":27.642459},{"c":28.16,"h":28.195,"l":27.83,"n":1536,"o":27.83,"t":"2025-07-03T04:00:00Z","v":51246,"vw":28.096647},{"c":27.62,"h":28.345,"l":27.46,"n":3616,"o":28.21,"t":"2025-07-07T04:00:00Z","v":108362,"vw":27.684225},{"c":27.59,"h":28.12,"l":27.52,"n":3721,"o":27.62,"t":"2025-07-08T04:00:00Z","v":156793,"vw":27.734869},{"c":27.79,"h":27.81,"l":27.335,"n":3049,"o":27.78,"t":"2025-07-09T04:00:00Z","v":161223,"vw":27.703935},{"c":27.51,"h":27.76,"l":27.26,"n":2459,"o":27.76,"t":"2025-07-10T04:00:00Z","v":98912,"vw":27.501432},{"c":27.12,"h":27.345,"l":26.95,"n":2766,"o":27.22,"t":"2025-07-11T04:00:00Z","v":117108,"vw":27.140309},{"c":28.05,"h":28.1,"l":27.135,"n":4132,"o":27.15,"t":"2025-07-14T04:00:00Z","v":212194,"vw":27.814062},{"c":27.08,"h":27.93,"l":27.06,"n":3629,"o":27.93,"t":"2025-07-15T04:00:00Z","v":128214,"vw":27.208115},{"c":27.04,"h":27.74,"l":26.6094,"n":3705,"o":27.3,"t":"2025-07-16T04:00:00Z","v":186525,"vw":27.111861},{"c":27.5,"h":27.57,"l":26.87,"n":3256,"o":26.87,"t":"2025-07-17T04:00:00Z","v":119321,"vw":27.410425},{"c":27.42,"h":27.75,"l":27.385,"n":3427,"o":27.66,"t":"2025-07-18T04:00:00Z","v":112442,"vw":27.489023},{"c":27.21,"h":27.63,"l":27.0821,"n":3631,"o":27.53,"t":"2025-07-21T04:00:00Z","v":116659,"vw":27.267707},{"c":27.58,"h":27.65,"l":27.2,"n":3352,"o":27.29,"t":"2025-07-22T04:00:00Z","v":116781,"vw":27.54231},{"c":27.82,"h":28.07,"l":27.5,"n":3306,"o":27.73,"t":"2025-07-23T04:00:00Z","v":111721,"vw":27.729792},{"c":26.9,"h":27.8,"l":26.886,"n":3659,"o":27.56,"t":"2025-07-24T04:00:00Z","v":126646,"vw":27.036468},{"c":26.89,"h":27.16,"l":26.83,"n":3142,"o":26.91,"t":"2025-07-25T04:00:00Z","v":77469,"vw":26.941065},{"c":26.72,"h":27.275,"l":26.46,"n":3169,"o":26.74,"t":"2025-07-28T04:00:00Z","v":119295,"vw":26.725419},{"c":27.33,"h":27.63,"l":26.67,"n":5496,"o":26.91,"t":"2025-07-29T04:00:00Z","v":265321,"vw":27.206025},{"c":26.74,"h":27.485,"l":26.57,"n":4567,"o":27.26,"t":"2025-07-30T04:00:00Z","v":150898,"vw":26.890572},{"c":26.55,"h":26.9,"l":26.235,"n":4277,"o":26.48,"t":"2025-07-31T04:00:00Z","v":130088,"vw":26.621741},{"c":26.11,"h":26.42,"l":25.79,"n":3918,"o":26.42,"t":"2025-08-01T04:00:00Z","v":102768,"vw":26.10981},{"c":26.66,"h":26.69,"l":26.105,"n":3344,"o":26.23,"t":"2025-08-04T04:00:00Z","v":88564,"vw":26.52516},{"c":26.8,"h":26.9,"l":26.23,"n":3308,"o":26.51,"t":"2025-08-05T04:00:00Z","v":95579,"vw":26.764224},{"c":28.72,"h":30,"l":27.78,"n":5198,"o":30,"t":"2025-08-06T04:00:00Z","v":220080,"vw":28.643289},{"c":29.04,"h":29.04,"l":28.065,"n":4947,"o":28.78,"t":"2025-08-07T04:00:00Z","v":164851,"vw":28.693024},{"c":29.06,"h":29.53,"l":28.98,"n":3337,"o":29.14,"t":"2025-08-08T04:00:00Z","v":91966,"vw":29.124582},{"c":29.92,"h":29.98,"l":29.34,"n":4398,"o":29.39,"t":"2025-08-11T04:00:00Z","v":167829,"vw":29.772867},{"c":30.58,"h":30.72,"l":29.7985,"n":4145,"o":30,"t":"2025-08-12T04:00:00Z","v":152889,"vw":30.520135},{"c":30.8,"h":31.15,"l":30.49,"n":4283,"o":30.69,"t":"2025-08-13T04:00:00Z","v":120560,"vw":30.807471},{"c":30.55,"h":30.77,"l":30.47,"n":3013,"o":30.5,"t":"2025-08-14T04:00:00Z","v":90469,"vw":30.589529},{"c":30.66,"h":30.75,"l":30.17,"n":5089,"o":30.75,"t":"2025-08-15T04:00:00Z","v":352975,"vw":30.598646},{"c":30.54,"h":30.56,"l":30.17,"n":3481,"o":30.49,"t":"2025-08-18T04:00:00Z","v":104496,"vw":30.448252},{"c":30.56,"h":30.985,"l":30.35,"n":2151,"o":30.45,"t":"2025-08-19T04:00:00Z","v":69639,"vw":30.545312},{"c":31.16,"h":31.21,"l":30.6,"n":3216,"o":30.76,"t":"2025-08-20T04:00:00Z","v":117012,"vw":31.099276},{"c":31.23,"h":31.4599,"l":31.1,"n":3059,"o":31.16,"t":"2025-08-21T04:00:00Z","v":109830,"vw":31.2494},{"c":31.75,"h":32.13,"l":31.5,"n":3636,"o":31.54,"t":"2025-08-22T04:00:00Z","v":103425,"vw":31.805887},{"c":31.24,"h":32.13,"l":31.19,"n":3938,"o":31.75,"t":"2025-08-25T04:00:00Z","v":141490,"vw":31.400721},{"c":31.12,"h":31.3,"l":30.9501,"n":2887,"o":31.17,"t":"2025-08-26T04:00:00Z","v":82939,"vw":31.14445},{"c":31.23,"h":31.38,"l":31,"n":2989,"o":31,"t":"2025-08-27T04:00:00Z","v":77820,"vw":31.236717},{"c":30.82,"h":31.38,"l":30.79,"n":2797,"o":31.38,"t":"2025-08-28T04:00:00Z","v":88676,"vw":30.871996},{"c":30.74,"h":30.94,"l":30.49,"n":3150,"o":30.82,"t":"2025-08-29T04:00:00Z","v":141455,"vw":30.712352},{"c":30.38,"h":30.7034,"l":30.23,"n":3863,"o":30.6,"t":"2025-09-02T04:00:00Z","v":114193,"vw":30.403268},{"c":30.44,"h":30.59,"l":30.23,"n":2687,"o":30.26,"t":"2025-09-03T04:00:00Z","v":122693,"vw":30.435375},{"c":31.79,"h":31.96,"l":30.45,"n":4150,"o":30.62,"t":"2025-09-04T04:00:00Z","v":130121,"vw":31.417774},{"c":31.16,"h":31.97,"l":30.98,"n":3436,"o":31.83,"t":"2025-09-05T04:00:00Z","v":98750,"vw":31.21658},{"c":30.97,"h":31.32,"l":30.84,"n":4135,"o":31.32,"t":"2025-09-08T04:00:00Z","v":125526,"vw":30.976863},{"c":30.82,"h":31.1578,"l":30.7201,"n":2327,"o":31.05,"t":"2025-09-09T04:00:00Z","v":69398,"vw":30.853973},{"c":31.06,"h":31.06,"l":30.53,"n":3073,"o":30.73,"t":"2025-09-10T04:00:00Z","v":103845,"vw":30.862922},{"c":32.1,"h":32.1,"l":30.905,"n":3741,"o":31.13,"t":"2025-09-11T04:00:00Z","v":124306,"vw":31.566248},{"c":31.65,"h":32.2205,"l":31.5754,"n":2969,"o":31.9,"t":"2025-09-12T04:00:00Z","v":94536,"vw":31.723194},{"c":31.82,"h":31.985,"l":31.595,"n":4620,"o":31.68,"t":"2025-09-15T04:00:00Z","v":134353,"vw":31.807837},{"c":31.13,"h":31.82,"l":30.71,"n":3099,"o":31.82,"t":"2025-09-16T04:00:00Z","v":105702,"vw":31.138582},{"c":31.67,"h":32.19,"l":31.16,"n":3460,"o":31.26,"t":"2025-09-17T04:00:00Z","v":111614,"vw":31.725039},{"c":32.5,"h":32.55,"l":31.69,"n":4272,"o":31.865,"t":"2025-09-18T04:00:00Z","v":193518,"vw":32.321275},{"c":31.29,"h":32.58,"l":31.2575,"n":3362,"o":32.58,"t":"2025-09-19T04:00:00Z","v":336464,"vw":31.52326},{"c":31.07,"h":31.4499,"l":30.75,"n":3686,"o":31.07,"t":"2025-09-22T04:00:00Z","v":112370,"vw":31.107177},{"c":31.19,"h":31.47,"l":31.08,"n":2571,"o":31.23,"t":"2025-09-23T04:00:00Z","v":101937,"vw":31.221182},{"c":30.94,"h":31.435,"l":30.665,"n":2681,"o":31.19,"t":"2025-09-24T04:00:00Z","v":81985,"vw":30.93805},{"c":30.53,"h":31.04,"l":30.345,"n":2962,"o":30.94,"t":"2025-09-25T04:00:00Z","v":79456,"vw":30.587337},{"c":30.78,"h":30.89,"l":30.3911,"n":2825,"o":30.64,"t":"2025-09-26T04:00:00Z","v":70574,"vw":30.764108},{"c":30.09,"h":30.78,"l":30.03,"n":2935,"o":30.78,"t":"2025-09-29T04:00:00Z","v":110109,"vw":30.205066},{"c":30.42,"h":30.72,"l":29.985,"n":3553,"o":30.07,"t":"2025-09-30T04:00:00Z","v":101372,"vw":30.344195},{"c":30.03,"h":30.28,"l":29.885,"n":3109,"o":30.17,"t":"2025-10-01T04:00:00Z","v":95098,"vw":30.067517},{"c":30.18,"h":30.33,"l":29.74,"n":3154,"o":29.99,"t":"2025-10-02T04:00:00Z","v":100048,"vw":30.075363},{"c":30.74,"h":31.1,"l":30.31,"n":3297,"o":30.31,"t":"2025-10-03T04:00:00Z","v":150556,"vw":30.799123},{"c":31.25,"h":31.6799,"l":31.05,"n":4033,"o":31.05,"t":"2025-10-06T04:00:00Z","v":127196,"vw":31.287812},{"c":30.99,"h":31.435,"l":30.8732,"n":2750,"o":31.25,"t":"2025-10-07T04:00:00Z","v":76774,"vw":31.012752},{"c":31.08,"h":31.45,"l":31.04,"n":3042,"o":31.14,"t":"2025-10-08T04:00:00Z","v":81329,"vw":31.156968},{"c":30.77,"h":31.0825,"l":30.56,"n":2811,"o":31.03,"t":"2025-10-09T04:00:00Z","v":84063,"vw":30.748922},{"c":30.46,"h":31.07,"l":30.325,"n":3163,"o":30.77,"t":"2025-10-10T04:00:00Z","v":116130,"vw":30.601592},{"c":30.44,"h":30.92,"l":29.96,"n":3628,"o":30.72,"t":"2025-10-13T04:00:00Z","v":116605,"vw":30.415653},{"c":31.29,"h":31.47,"l":30.14,"n":3429,"o":30.14,"t":"2025-10-14T04:00:00Z","v":108804,"vw":31.138439},{"c":31.14,"h":31.3987,"l":30.735,"n":3225,"o":31.39,"t":"2025-10-15T04:00:00Z","v":93397,"vw":31.048137},{"c":30.39,"h":31.01,"l":30.115,"n":4861,"o":31,"t":"2025-10-16T04:00:00Z","v":142656,"vw":30.397739},{"c":30.53,"h":30.715,"l":30.37,"n":3546,"o":30.37,"t":"2025-10-17T04:00:00Z","v":101023,"vw":30.546875},{"c":30.9,"h":30.99,"l":30.61,"n":2999,"o":30.65,"t":"2025-10-20T04:00:00Z","v":69274,"vw":30.860778},{"c":31.1,"h":31.21,"l":30.76,"n":2778,"o":30.76,"t":"2025-10-21T04:00:00Z","v":69031,"vw":31.069051},{"c":30.71,"h":31.27,"l":30.66,"n":3486,"o":31.2,"t":"2025-10-22T04:00:00Z","v":94053,"vw":30.814583},{"c":30.87,"h":30.91,"l":30.505,"n":2595,"o":30.86,"t":"2025-10-23T04:00:00Z","v":75722,"vw":30.813212},{"c":31.33,"h":31.37,"l":30.49,"n":2616,"o":30.99,"t":"2025-10-24T04:00:00Z","v":76329,"vw":31.219543},{"c":30.95,"h":31.66,"l":30.88,"n":3078,"o":31.37,"t":"2025-10-27T04:00:00Z","v":72595,"vw":31.113469},{"c":30.69,"h":30.805,"l":30.18,"n":3882,"o":30.78,"t":"2025-10-28T04:00:00Z","v":95235,"vw":30.619568},{"c":30.04,"h":30.77,"l":29.86,"n":3337,"o":30.51,"t":"2025-10-29T04:00:00Z","v":96597,"vw":30.158966},{"c":30.32,"h":30.52,"l":30.04,"n":2939,"o":30.04,"t":"2025-10-30T04:00:00Z","v":102524,"vw":30.304572},{"c":30.23,"h":30.345,"l":29.85,"n":3857,"o":30.1,"t":"2025-10-31T04:00:00Z","v":106171,"vw":30.190498},{"c":30.53,"h":30.53,"l":29.92,"n":3995,"o":30.23,"t":"2025-11-03T05:00:00Z","v":108562,"vw":30.432781},{"c":30.9,"h":31.18,"l":30,"n":4172,"o":30,"t":"2025-11-04T05:00:00Z","v":150583,"vw":30.927452},{"c":35.44,"h":35.745,"l":32.23,"n":8513,"o":32.23,"t":"2025-11-05T05:00:00Z","v":333394,"vw":34.611589},{"c":35.15,"h":35.8421,"l":35,"n":4697,"o":35.42,"t":"2025-11-06T05:00:00Z","v":156407,"vw":35.288688},{"c":35.33,"h":35.57,"l":34.5473,"n":4540,"o":35.24,"t":"2025-11-07T05:00:00Z","v":157601,"vw":35.261418},{"c":36.26,"h":36.695,"l":35.12,"n":5051,"o":35.25,"t":"2025-11-10T05:00:00Z","v":139219,"vw":36.094685},{"c":36.63,"h":37.11,"l":35,"n":4022,"o":36.16,"t":"2025-11-11T05:00:00Z","v":96067,"vw":36.576634},{"c":37.03,"h":37.33,"l":36.48,"n":4331,"o":36.75,"t":"2025-11-12T05:00:00Z","v":149957,"vw":37.042447},{"c":36.65,"h":37.2,"l":36.61,"n":3018,"o":36.99,"t":"2025-11-13T05:00:00Z","v":104674,"vw":36.746619},{"c":37.11,"h":37.19,"l":36.51,"n":3139,"o":36.57,"t":"2025-11-14T05:00:00Z","v":91032,"vw":36.930884},{"c":36.6,"h":37.4,"l":36.53,"n":3721,"o":37.08,"t":"2025-11-17T05:00:00Z","v":111384,"vw":36.860105},{"c":36.99,"h":37.48,"l":36.03,"n":3584,"o":36.61,"t":"2025-11-18T05:00:00Z","v":122169,"vw":36.95473},{"c":36.29,"h":37.3006,"l":36.09,"n":2867,"o":36.9,"t":"2025-11-19T05:00:00Z","v":120491,"vw":36.364946},{"c":36.15,"h":37.34,"l":36.03,"n":3593,"o":36.73,"t":"2025-11-20T05:00:00Z","v":110871,"vw":36.330631},{"c":36.92,"h":37.3494,"l":36.13,"n":2645,"o":36.34,"t":"2025-11-21T05:00:00Z","v":93583,"vw":36.845153},{"c":36.44,"h":37.26,"l":36.3,"n":3399,"o":36.98,"t":"2025-11-24T05:00:00Z","v":138724,"vw":36.554473},{"c":37.19,"h":37.48,"l":36.71,"n":3905,"o":36.71,"t":"2025-11-25T05:00:00Z","v":107957,"vw":37.218239},{"c":37.18,"h":37.84,"l":37,"n":3994,"o":37,"t":"2025-11-26T05:00:00Z","v":221147,"vw":37.257052},{"c":36.55,"h":37.4575,"l":36.37,"n":2175,"o":37.02,"t":"2025-11-28T05:00:00Z","v":77993,"vw":36.745304},{"c":36.43,"h":37.44,"l":36.031,"n":4310,"o":36.1,"t":"2025-12-01T05:00:00Z","v":169843,"vw":36.767975},{"c":36.34,"h":36.745,"l":36.1727,"n":3029,"o":36.47,"t":"2025-12-02T05:00:00Z","v":85245,"vw":36.345761},{"c":36.16,"h":36.865,"l":35.66,"n":2974,"o":36.53,"t":"2025-12-03T05:00:00Z","v":90821,"vw":36.089696},{"c":35.98,"h":36.643,"l":35.78,"n":3427,"o":36.19,"t":"2025-12-04T05:00:00Z","v":106124,"vw":35.993032},{"c":34.92,"h":35.82,"l":34.74,"n":2994,"o":35.82,"t":"2025-12-05T05:00:00Z","v":116245,"vw":35.087644},{"c":34.64,"h":35.13,"l":33.53,"n":3982,"o":35.13,"t":"2025-12-08T05:00:00Z","v":119233,"vw":34.701795},{"c":35.14,"h":35.46,"l":34.66,"n":2427,"o":34.66,"t":"2025-12-09T05:00:00Z","v":79607,"vw":35.12527},{"c":35.52,"h":35.72,"l":35.02,"n":3251,"o":35.23,"t":"2025-12-10T05:00:00Z","v":130497,"vw":35.400998},{"c":36.5,"h":36.73,"l":35.69,"n":4119,"o":35.69,"t":"2025-12-11T05:00:00Z","v":112593,"vw":36.489514},{"c":36.76,"h":37.12,"l":36.115,"n":3699,"o":36.49,"t":"2025-12-12T05:00:00Z","v":145161,"vw":36.585268},{"c":36.91,"h":37.3,"l":36.68,"n":4358,"o":36.97,"t":"2025-12-15T05:00:00Z","v":119035,"vw":36.929095},{"c":36.6,"h":37.17,"l":36.2975,"n":3597,"o":37.03,"t":"2025-12-16T05:00:00Z","v":113481,"vw":36.607274},{"c":37.33,"h":37.35,"l":36.16,"n":3664,"o":36.55,"t":"2025-12-17T05:00:00Z","v":128734,"vw":37.117434},{"c":37.16,"h":37.5,"l":37.03,"n":4120,"o":37.33,"t":"2025-12-18T05:00:00Z","v":206818,"vw":37.221737},{"c":36.87,"h":37.22,"l":36.46,"n":3157,"o":36.98,"t":"2025-12-19T05:00:00Z","v":510838,"vw":36.856513},{"c":37.23,"h":37.905,"l":37.01,"n":3509,"o":37.05,"t":"2025-12-22T05:00:00Z","v":118493,"vw":37.37869},{"c":37.02,"h":37.492,"l":37.02,"n":2123,"o":37.19,"t":"2025-12-23T05:00:00Z","v":83755,"vw":37.146061},{"c":36.97,"h":37.345,"l":36.785,"n":1714,"o":37.05,"t":"2025-12-24T05:00:00Z","v":48431,"vw":36.943592},{"c":36.44,"h":37.18,"l":36.09,"n":2226,"o":37.07,"t":"2025-12-26T05:00:00Z","v":77201,"vw":36.560423},{"c":36.51,"h":36.735,"l":36.23,"n":2300,"o":36.54,"t":"2025-12-29T05:00:00Z","v":71185,"vw":36.481821},{"c":36.51,"h":36.725,"l":36.25,"n":1961,"o":36.55,"t":"2025-12-30T05:00:00Z","v":58780,"vw":36.542067},{"c":36.35,"h":36.73,"l":36.22,"n":1932,"o":36.55,"t":"2025-12-31T05:00:00Z","v":72713,"vw":36.395382},{"c":35.58,"h":36.54,"l":35.4,"n":3920,"o":36.36,"t":"2026-01-02T05:00:00Z","v":117298,"vw":35.692741},{"c":36.29,"h":36.59,"l":35.4001,"n":3774,"o":35.58,"t":"2026-01-05T05:00:00Z","v":118119,"vw":36.262085},{"c":35.78,"h":36.215,"l":35.13,"n":3374,"o":36.1,"t":"2026-01-06T05:00:00Z","v":133772,"vw":35.616603},{"c":35.685,"h":35.765,"l":35.2,"n":2503,"o":35.63,"t":"2026-01-07T05:00:00Z","v":78018,"vw":35.58781},{"c":36.07,"h":36.615,"l":35.54,"n":2109,"o":35.54,"t":"2026-01-08T05:00:00Z","v":82671,"vw":36.195586},{"c":35.49,"h":36.24,"l":34.9797,"n":2424,"o":35.96,"t":"2026-01-09T05:00:00Z","v":87076,"vw":35.639104},{"c":35.84,"h":36,"l":34.89,"n":2223,"o":35.36,"t":"2026-01-12T05:00:00Z","v":90787,"vw":35.71241},{"c":35.17,"h":36.055,"l":34.925,"n":2602,"o":35.91,"t":"2026-01-13T05:00:00Z","v":87423,"vw":35.262657},{"c":35.67,"h":35.7,"l":35.17,"n":2042,"o":35.28,"t":"2026-01-14T05:00:00Z","v":78598,"vw":35.548707},{"c":35.75,"h":36.07,"l":35.36,"n":2283,"o":35.68,"t":"2026-01-15T05:00:00Z","v":87286,"vw":35.773829},{"c":35.42,"h":36.14,"l":35.16,"n":2204,"o":35.64,"t":"2026-01-16T05:00:00Z","v":98576,"vw":35.464752},{"c":34.92,"h":35.55,"l":34.845,"n":3332,"o":35.11,"t":"2026-01-20T05:00:00Z","v":148000,"vw":35.011472},{"c":35.5,"h":35.66,"l":35.06,"n":3087,"o":35.09,"t":"2026-01-21T05:00:00Z","v":150774,"vw":35.375858},{"c":35.23,"h":35.69,"l":35.13,"n":2235,"o":35.45,"t":"2026-01-22T05:00:00Z","v":95319,"vw":35.328194},{"c":34.35,"h":35.4414,"l":34.25,"n":2490,"o":35.05,"t":"2026-01-23T05:00:00Z","v":115437,"vw":34.414198},{"c":35.01,"h":35.325,"l":34.48,"n":2521,"o":34.48,"t":"2026-01-26T05:00:00Z","v":80522,"vw":34.926209},{"c":34.81,"h":35.04,"l":34.65,"n":1420,"o":35.04,"t":"2026-01-27T05:00:00Z","v":102057,"vw":34.830696},{"c":34.91,"h":35.15,"l":34.56,"n":3017,"o":34.8,"t":"2026-01-28T05:00:00Z","v":162831,"vw":34.927454},{"c":35.63,"h":35.715,"l":34.99,"n":2751,"o":34.99,"t":"2026-01-29T05:00:00Z","v":87699,"vw":35.570828},{"c":35.94,"h":36.09,"l":35.155,"n":2818,"o":35.42,"t":"2026-01-30T05:00:00Z","v":141684,"vw":35.893453},{"c":36.43,"h":36.6339,"l":35.75,"n":2798,"o":35.93,"t":"2026-02-02T05:00:00Z","v":82042,"vw":36.362531},{"c":36.59,"h":37.245,"l":36.205,"n":3262,"o":36.43,"t":"2026-02-03T05:00:00Z","v":92606,"vw":36.496536},{"c":36.83,"h":37.1,"l":36.6,"n":3229,"o":36.82,"t":"2026-02-04T05:00:00Z","v":77772,"vw":36.842525},{"c":37.54,"h":37.78,"l":36.89,"n":3865,"o":36.89,"t":"2026-02-05T05:00:00Z","v":141726,"vw":37.523193},{"c":37.05,"h":38.1,"l":36.86,"n":3360,"o":37.82,"t":"2026-02-06T05:00:00Z","v":153202,"vw":37.232343},{"c":36.06,"h":37.235,"l":35.99,"n":3535,"o":36.91,"t":"2026-02-09T05:00:00Z","v":99005,"vw":36.396088},{"c":36.13,"h":36.3799,"l":35.635,"n":2995,"o":36,"t":"2026-02-10T05:00:00Z","v":110243,"vw":36.054399},{"c":38.72,"h":39.25,"l":36.98,"n":5670,"o":37.62,"t":"2026-02-11T05:00:00Z","v":265058,"vw":38.686334},{"c":39.6,"h":40.63,"l":38.97,"n":7760,"o":39.25,"t":"2026-02-12T05:00:00Z","v":287758,"vw":39.85364},{"c":39.33,"h":39.6,"l":38.7,"n":4707,"o":39.6,"t":"2026-02-13T05:00:00Z","v":137188,"vw":39.120913},{"c":39.61,"h":39.84,"l":38.94,"n":3981,"o":39.39,"t":"2026-02-17T05:00:00Z","v":221112,"vw":39.542919},{"c":38.66,"h":39.61,"l":38.2,"n":4428,"o":39.61,"t":"2026-02-18T05:00:00Z","v":168608,"vw":38.569163},{"c":38.08,"h":38.72,"l":37.89,"n":2781,"o":38.43,"t":"2026-02-19T05:00:00Z","v":105302,"vw":38.167525},{"c":38.53,"h":38.8,"l":37.675,"n":5503,"o":38.2,"t":"2026-02-20T05:00:00Z","v":234526,"vw":38.427257},{"c":38.035,"h":38.97,"l":37.95,"n":4946,"o":38.59,"t":"2026-02-23T05:00:00Z","v":177734,"vw":38.169481},{"c":37.72,"h":38.28,"l":37.26,"n":4103,"o":37.84,"t":"2026-02-24T05:00:00Z","v":118750,"vw":37.617291},{"c":38.23,"h":38.34,"l":37.5,"n":2979,"o":37.82,"t":"2026-02-25T05:00:00Z","v":87825,"vw":38.091365},{"c":38.79,"h":38.82,"l":38.23,"n":2614,"o":38.23,"t":"2026-02-26T05:00:00Z","v":90834,"vw":38.713857},{"c":38.86,"h":39.12,"l":38.12,"n":2890,"o":38.7,"t":"2026-02-27T05:00:00Z","v":101655,"vw":38.839094},{"c":39.28,"h":39.43,"l":38.18,"n":3607,"o":38.66,"t":"2026-03-02T05:00:00Z","v":102272,"vw":39.157402},{"c":38.48,"h":39.03,"l":37.65,"n":3720,"o":38.89,"t":"2026-03-03T05:00:00Z","v":113674,"vw":38.28676},{"c":39.05,"h":39.19,"l":38.07,"n":3663,"o":38.48,"t":"2026-03-04T05:00:00Z","v":125836,"vw":38.955219},{"c":37.77,"h":38.88,"l":37.54,"n":4159,"o":38.7,"t":"2026-03-05T05:00:00Z","v":100574,"vw":37.854003},{"c":37.79,"h":37.8199,"l":36.62,"n":3954,"o":37.31,"t":"2026-03-06T05:00:00Z","v":129253,"vw":37.535959},{"c":36.9,"h":37.59,"l":36.49,"n":4755,"o":37.37,"t":"2026-03-09T04:00:00Z","v":105933,"vw":36.922206},{"c":37.02,"h":37.685,"l":36.82,"n":2982,"o":36.82,"t":"2026-03-10T04:00:00Z","v":83260,"vw":37.155671},{"c":36.74,"h":38.1,"l":36.25,"n":2417,"o":37.05,"t":"2026-03-11T04:00:00Z","v":64531,"vw":36.792521},{"c":36.79,"h":36.79,"l":36.15,"n":3472,"o":36.34,"t":"2026-03-12T04:00:00Z","v":87206,"vw":36.649671},{"c":36.87,"h":36.99,"l":36.5452,"n":2434,"o":36.99,"t":"2026-03-13T04:00:00Z","v":58214,"vw":36.815057},{"c":37.28,"h":37.72,"l":36.855,"n":4179,"o":37.1,"t":"2026-03-16T04:00:00Z","v":105209,"vw":37.392037},{"c":37.55,"h":37.94,"l":36.92,"n":3178,"o":37.28,"t":"2026-03-17T04:00:00Z","v":96466,"vw":37.563664},{"c":36.78,"h":37.28,"l":36.44,"n":4102,"o":37.18,"t":"2026-03-18T04:00:00Z","v":112925,"vw":36.847019},{"c":36.5,"h":37.16,"l":36.06,"n":5228,"o":36.68,"t":"2026-03-19T04:00:00Z","v":119921,"vw":36.491264},{"c":36.4,"h":36.65,"l":35.93,"n":3772,"o":36.65,"t":"2026-03-20T04:00:00Z","v":261982,"vw":36.382471},{"c":37.47,"h":37.87,"l":36.76,"n":4201,"o":36.95,"t":"2026-03-23T04:00:00Z","v":180861,"vw":37.493695},{"c":37.26,"h":37.53,"l":36.55,"n":3073,"o":37.09,"t":"2026-03-24T04:00:00Z","v":104061,"vw":37.265958},{"c":36.85,"h":37.67,"l":36.78,"n":2972,"o":37.5,"t":"2026-03-25T04:00:00Z","v":79913,"vw":37.02969},{"c":37.24,"h":37.3,"l":36.52,"n":2865,"o":36.74,"t":"2026-03-26T04:00:00Z","v":86388,"vw":37.128228},{"c":36.51,"h":37.195,"l":36.4,"n":2710,"o":37,"t":"2026-03-27T04:00:00Z","v":76304,"vw":36.667923},{"c":37.23,"h":37.34,"l":36.28,"n":3739,"o":36.85,"t":"2026-03-30T04:00:00Z","v":105494,"vw":37.131425},{"c":37.06,"h":37.61,"l":36.5,"n":3574,"o":37.61,"t":"2026-03-31T04:00:00Z","v":83382,"vw":37.131519},{"c":36.69,"h":38.055,"l":36.51,"n":3574,"o":37.06,"t":"2026-04-01T04:00:00Z","v":96182,"vw":36.769012},{"c":37.58,"h":37.7,"l":36.28,"n":3680,"o":36.5,"t":"2026-04-02T04:00:00Z","v":98698,"vw":37.442918},{"c":37.61,"h":37.74,"l":37.24,"n":2228,"o":37.41,"t":"2026-04-06T04:00:00Z","v":62196,"vw":37.571007},{"c":38.21,"h":38.39,"l":37.465,"n":3679,"o":37.51,"t":"2026-04-07T04:00:00Z","v":114275,"vw":38.160465},{"c":38.94,"h":38.99,"l":38.53,"n":3419,"o":38.66,"t":"2026-04-08T04:00:00Z","v":101528,"vw":38.870638},{"c":39.59,"h":39.8,"l":38.705,"n":3374,"o":38.78,"t":"2026-04-09T04:00:00Z","v":115839,"vw":39.52209},{"c":39.14,"h":39.4953,"l":38.44,"n":3128,"o":39.46,"t":"2026-04-10T04:00:00Z","v":78362,"vw":39.102775},{"c":39.91,"h":39.98,"l":39.25,"n":5216,"o":39.26,"t":"2026-04-13T04:00:00Z","v":149111,"vw":39.642221},{"c":39.32,"h":39.89,"l":38.91,"n":3379,"o":39.84,"t":"2026-04-14T04:00:00Z","v":87511,"vw":39.47293},{"c":39.22,"h":39.44,"l":38.72,"n":2979,"o":39.24,"t":"2026-04-15T04:00:00Z","v":75466,"vw":39.213307},{"c":39.34,"h":39.39,"l":39.02,"n":2830,"o":39.02,"t":"2026-04-16T04:00:00Z","v":84420,"vw":39.258975},{"c":40.38,"h":40.79,"l":39.37,"n":2493,"o":39.4,"t":"2026-04-17T04:00:00Z","v":96050,"vw":40.296513},{"c":39.66,"h":40.69,"l":39.55,"n":3387,"o":40.22,"t":"2026-04-20T04:00:00Z","v":117081,"vw":39.991135},{"c":39.46,"h":39.9151,"l":39.31,"n":2517,"o":39.7,"t":"2026-04-21T04:00:00Z","v":120403,"vw":39.493637},{"c":39.26,"h":40.09,"l":39.05,"n":2410,"o":39.57,"t":"2026-04-22T04:00:00Z","v":75591,"vw":39.278981},{"c":39.96,"h":40.03,"l":39.28,"n":3069,"o":39.3,"t":"2026-04-23T04:00:00Z","v":73858,"vw":39.897856},{"c":40.15,"h":40.46,"l":39.49,"n":3250,"o":39.76,"t":"2026-04-24T04:00:00Z","v":102803,"vw":40.140408},{"c":40.47,"h":40.76,"l":39.98,"n":2103,"o":40.04,"t":"2026-04-27T04:00:00Z","v":62277,"vw":40.5022},{"c":41.54,"h":41.76,"l":40.25,"n":3712,"o":40.64,"t":"2026-04-28T04:00:00Z","v":143568,"vw":41.481305},{"c":39.83,"h":41.34,"l":39.41,"n":4041,"o":41.27,"t":"2026-04-29T04:00:00Z","v":159539,"vw":39.944317},{"c":40.32,"h":40.5,"l":39.41,"n":2361,"o":39.55,"t":"2026-04-30T04:00:00Z","v":104584,"vw":40.280465},{"c":39.89,"h":40.86,"l":39.78,"n":3073,"o":40.52,"t":"2026-05-01T04:00:00Z","v":76003,"vw":40.075852},{"c":39.23,"h":40.415,"l":39.19,"n":3590,"o":39.83,"t":"2026-05-04T04:00:00Z","v":85186,"vw":39.426451},{"c":39.85,"h":40.22,"l":39.29,"n":3838,"o":39.29,"t":"2026-05-05T04:00:00Z","v":112307,"vw":39.871654},{"c":43.01,"h":44.86,"l":42.63,"n":5256,"o":43.43,"t":"2026-05-06T04:00:00Z","v":196233,"vw":43.311727},{"c":46.8,"h":47.2699,"l":44.085,"n":5234,"o":44.37,"t":"2026-05-07T04:00:00Z","v":184531,"vw":46.348898},{"c":48.22,"h":48.905,"l":46.8,"n":4649,"o":46.8,"t":"2026-05-08T04:00:00Z","v":158491,"vw":48.208837},{"c":48.56,"h":49.87,"l":48.49,"n":5746,"o":48.83,"t":"2026-05-11T04:00:00Z","v":186053,"vw":48.901661},{"c":48.43,"h":48.93,"l":47.1601,"n":3943,"o":48.56,"t":"2026-05-12T04:00:00Z","v":164131,"vw":48.367526},{"c":48.68,"h":49.215,"l":48.04,"n":4602,"o":48.09,"t":"2026-05-13T04:00:00Z","v":157495,"vw":48.560898},{"c":49.07,"h":49.86,"l":48.765,"n":3545,"o":48.8,"t":"2026-05-14T04:00:00Z","v":123902,"vw":49.291496},{"c":48.06,"h":49.52,"l":48.01,"n":5751,"o":48.96,"t":"2026-05-15T04:00:00Z","v":228045,"vw":48.438891},{"c":49.2,"h":49.94,"l":48.07,"n":3252,"o":48.08,"t":"2026-05-18T04:00:00Z","v":146046,"vw":49.328448},{"c":48.32,"h":49.29,"l":47.975,"n":3551,"o":48.8,"t":"2026-05-19T04:00:00Z","v":116380,"vw":48.589407},{"c":48.04,"h":49.13,"l":47.715,"n":2823,"o":48.37,"t":"2026-05-20T04:00:00Z","v":90655,"vw":48.178192},{"c":48.13,"h":49.93,"l":48.09,"n":4171,"o":48.93,"t":"2026-05-21T04:00:00Z","v":134901,"vw":48.470054},{"c":47.17,"h":48.2201,"l":47.1,"n":4536,"o":48.05,"t":"2026-05-22T04:00:00Z","v":175899,"vw":47.379268},{"c":47.21,"h":48,"l":46.835,"n":2947,"o":47.41,"t":"2026-05-26T04:00:00Z","v":99407,"vw":47.312635},{"c":45.04,"h":47.59,"l":44.71,"n":3264,"o":47.34,"t":"2026-05-27T04:00:00Z","v":88269,"vw":45.504825},{"c":44.78,"h":45.51,"l":44.405,"n":3630,"o":44.93,"t":"2026-05-28T04:00:00Z","v":136703,"vw":44.724213},{"c":44.33,"h":45.0199,"l":44.17,"n":3393,"o":44.67,"t":"2026-05-29T04:00:00Z","v":103512,"vw":44.398819},{"c":43.7,"h":44.685,"l":43.16,"n":3877,"o":44.24,"t":"2026-06-01T04:00:00Z","v":118721,"vw":43.698592},{"c":43.7,"h":44.38,"l":43.3,"n":4181,"o":43.48,"t":"2026-06-02T04:00:00Z","v":101278,"vw":43.764967},{"c":43.18,"h":44.12,"l":43.01,"n":4434,"o":43.62,"t":"2026-06-03T04:00:00Z","v":192015,"vw":43.257568},{"c":43.79,"h":44.5,"l":43.405,"n":4070,"o":43.67,"t":"2026-06-04T04:00:00Z","v":137093,"vw":43.83936},{"c":45.23,"h":45.6,"l":43.335,"n":3744,"o":43.64,"t":"2026-06-05T04:00:00Z","v":127586,"vw":45.055805},{"c":45.24,"h":45.98,"l":45.15,"n":3927,"o":45.41,"t":"2026-06-08T04:00:00Z","v":129055,"vw":45.439091},{"c":46.32,"h":47.27,"l":45.64,"n":3720,"o":45.64,"t":"2026-06-09T04:00:00Z","v":149432,"vw":46.41621},{"c":47.74,"h":48.1064,"l":46.7,"n":3503,"o":46.88,"t":"2026-06-10T04:00:00Z","v":130749,"vw":47.652372},{"c":47.72,"h":48.5,"l":47.38,"n":3375,"o":47.93,"t":"2026-06-11T04:00:00Z","v":84188,"vw":47.932595},{"c":48.44,"h":48.54,"l":47.65,"n":2887,"o":47.91,"t":"2026-06-12T04:00:00Z","v":86764,"vw":48.283326},{"c":47.91,"h":48.68,"l":47.3975,"n":3545,"o":48.68,"t":"2026-06-15T04:00:00Z","v":130683,"vw":47.992828},{"c":48.24,"h":48.99,"l":47.92,"n":3274,"o":48.34,"t":"2026-06-16T04:00:00Z","v":97098,"vw":48.235986},{"c":47.98,"h":48.68,"l":47.62,"n":3667,"o":48,"t":"2026-06-17T04:00:00Z","v":109205,"vw":47.994192},{"c":48.29,"h":48.7,"l":47.5201,"n":2862,"o":48.49,"t":"2026-06-18T04:00:00Z","v":234249,"vw":48.278535},{"c":48.5,"h":49.385,"l":47.79,"n":3963,"o":48.11,"t":"2026-06-22T04:00:00Z","v":112850,"vw":48.644516},{"c":50.24,"h":50.35,"l":48.78,"n":3774,"o":48.78,"t":"2026-06-23T04:00:00Z","v":257422,"vw":50.01657},{"c":51.06,"h":51.54,"l":50.43,"n":4387,"o":50.65,"t":"2026-06-24T04:00:00Z","v":121224,"vw":51.145332},{"c":50.15,"h":51.55,"l":49.75,"n":3157,"o":50.84,"t":"2026-06-25T04:00:00Z","v":125101,"vw":50.257092},{"c":52.55,"h":53.29,"l":50.4,"n":4057,"o":50.4,"t":"2026-06-26T04:00:00Z","v":628055,"vw":52.480085},{"c":52.65,"h":53.14,"l":51.56,"n":4279,"o":52.09,"t":"2026-06-29T04:00:00Z","v":190655,"vw":52.583392},{"c":52.44,"h":52.94,"l":51.74,"n":4459,"o":52.93,"t":"2026-06-30T04:00:00Z","v":159403,"vw":52.439805},{"c":53.42,"h":53.805,"l":51.3985,"n":5780,"o":52.46,"t":"2026-07-01T04:00:00Z","v":144656,"vw":53.422789},{"c":53.93,"h":54.4199,"l":52.1701,"n":4290,"o":53.42,"t":"2026-07-02T04:00:00Z","v":130504,"vw":53.772282},{"c":52.79,"h":54.065,"l":52.765,"n":4065,"o":53.61,"t":"2026-07-06T04:00:00Z","v":136001,"vw":53.069956},{"c":52.52,"h":54.38,"l":52.47,"n":4543,"o":53.02,"t":"2026-07-07T04:00:00Z","v":129084,"vw":53.072184},{"c":52.11,"h":53.275,"l":51.2402,"n":7285,"o":52.68,"t":"2026-07-08T04:00:00Z","v":178638,"vw":52.34236},{"c":51.95,"h":52.665,"l":51.36,"n":4877,"o":52.19,"t":"2026-07-09T04:00:00Z","v":154796,"vw":51.824158},{"c":51.68,"h":52.4,"l":51.52,"n":5313,"o":51.89,"t":"2026-07-10T04:00:00Z","v":132306,"vw":52.000147},{"c":52.45,"h":52.645,"l":51.59,"n":4325,"o":51.76,"t":"2026-07-13T04:00:00Z","v":149613,"vw":52.289442},{"c":51.67,"h":53.05,"l":51.5,"n":4428,"o":52.45,"t":"2026-07-14T04:00:00Z","v":207774,"vw":51.964566},{"c":48.99,"h":51.46,"l":48.65,"n":6071,"o":51.32,"t":"2026-07-15T04:00:00Z","v":228989,"vw":49.384385},{"c":49.99,"h":50.235,"l":49,"n":5464,"o":49.27,"t":"2026-07-16T04:00:00Z","v":164412,"vw":49.918794},{"c":51.09,"h":51.82,"l":50.02,"n":4022,"o":50.02,"t":"2026-07-17T04:00:00Z","v":175879,"vw":50.876325},{"c":51.37,"h":52.5,"l":51.09,"n":4998,"o":51.09,"t":"2026-07-20T04:00:00Z","v":166515,"vw":51.679806},{"c":51.5,"h":52.18,"l":51.09,"n":5899,"o":51.09,"t":"2026-07-21T04:00:00Z","v":203193,"vw":51.464297},{"c":49.56,"h":51.26,"l":49.1201,"n":5367,"o":51.14,"t":"2026-07-22T04:00:00Z","v":200893,"vw":49.57633},{"c":49.42,"h":49.76,"l":48.23,"n":4232,"o":48.96,"t":"2026-07-23T04:00:00Z","v":152399,"vw":49.338785},{"c":51.33,"h":51.485,"l":49.73,"n":5162,"o":49.76,"t":"2026-07-24T04:00:00Z","v":125528,"vw":51.19242},{"c":51.45,"h":52.5,"l":51.12,"n":4750,"o":51.34,"t":"2026-07-27T04:00:00Z","v":111353,"vw":51.530714},{"c":52.76,"h":52.89,"l":51.76,"n":4808,"o":51.76,"t":"2026-07-28T04:00:00Z","v":161378,"vw":52.628901},{"c":52.44,"h":53.12,"l":52.23,"n":6938,"o":52.23,"t":"2026-07-29T04:00:00Z","v":158146,"vw":52.551048},{"c":52.05,"h":52.85,"l":50.89,"n":4330,"o":52.57,"t":"2026-07-30T04:00:00Z","v":105190,"vw":51.84875},{"c":51.36,"h":52.04,"l":50.8463,"n":3657,"o":51.48,"t":"2026-07-31T04:00:00Z","v":121541,"vw":51.367565},{"c":52.09,"h":52.42,"l":51.35,"n":5111,"o":51.52,"t":"2026-08-03T04:00:00Z","v":202755,"vw":51.948189},{"c":53.66,"h":54.93,"l":51.6732,"n":6859,"o":53.54,"t":"2026-08-04T04:00:00Z","v":246173,"vw":53.982538},{"c":54.35,"h":55.8199,"l":53.63,"n":4424,"o":54.63,"t":"2026-08-05T04:00:00Z","v":151284,"vw":54.26833},{"c":54.93,"h":55.4852,"l":54.05,"n":5682,"o":54.82,"t":"2026-08-06T04:00:00Z","v":183867,"vw":54.754752},{"c":54.47,"h":54.79,"l":53.56,"n":3331,"o":54.63,"t":"2026-08-07T04:00:00Z","v":91891,"vw":54.475558},{"c":53.49,"h":54.24,"l":53.03,"n":4013,"o":53.75,"t":"2026-08-10T04:00:00Z","v":127356,"vw":53.509529},{"c":53.96,"h":54.32,"l":53.03,"n":3466,"o":53.47,"t":"2026-08-11T04:00:00Z","v":109089,"vw":53.920392},{"c":53.2,"h":55.2199,"l":53.1,"n":3469,"o":53.96,"t":"2026-08-12T04:00:00Z","v":113438,"vw":53.764062},{"c":53.72,"h":54.23,"l":53.21,"n":3031,"o":53.68,"t":"2026-08-13T04:00:00Z","v":76323,"vw":53.681452},{"c":54.28,"h":54.375,"l":53.16,"n":4234,"o":53.65,"t":"2026-08-14T04:00:00Z","v":96201,"vw":54.075756},{"c":53.4,"h":54.52,"l":53.19,"n":4515,"o":53.79,"t":"2026-08-17T04:00:00Z","v":121436,"vw":53.519786},{"c":53.64,"h":54.09,"l":53.08,"n":4746,"o":53.44,"t":"2026-08-18T04:00:00Z","v":125854,"vw":53.615097},{"c":52.79,"h":54.21,"l":52.57,"n":3833,"o":53.97,"t":"2026-08-19T04:00:00Z","v":184749,"vw":52.947649},{"c":53.27,"h":53.53,"l":52.01,"n":3612,"o":52.26,"t":"2026-08-20T04:00:00Z","v":180548,"vw":53.110786},{"c":53.02,"h":54.5,"l":52.72,"n":4004,"o":53.62,"t":"2026-08-21T04:00:00Z","v":268531,"vw":53.047832},{"c":53.93,"h":54.65,"l":53.53,"n":3591,"o":53.53,"t":"2026-08-24T04:00:00Z","v":149042,"vw":54.09417},{"c":53.51,"h":54.38,"l":52.9101,"n":2808,"o":54.06,"t":"2026-08-25T04:00:00Z","v":73345,"vw":53.482032},{"c":54.05,"h":54.55,"l":53.27,"n":3573,"o":53.53,"t":"2026-08-26T04:00:00Z","v":109549,"vw":54.019658},{"c":53.88,"h":53.96,"l":52.905,"n":3308,"o":53.45,"t":"2026-08-27T04:00:00Z","v":82038,"vw":53.716802},{"c":53.98,"h":54.93,"l":53.46,"n":2805,"o":54.13,"t":"2026-08-28T04:00:00Z","v":105882,"vw":54.03469},{"c":53.87,"h":54.46,"l":53.46,"n":3412,"o":54.15,"t":"2026-08-31T04:00:00Z","v":133100,"vw":53.851234},{"c":54.15,"h":54.7999,"l":53.6342,"n":4378,"o":53.96,"t":"2026-09-01T04:00:00Z","v":107035,"vw":54.19216},{"c":54.85,"h":55.45,"l":54.55,"n":4388,"o":54.58,"t":"2026-09-02T04:00:00Z","v":155363,"vw":54.979967},{"c":56.1,"h":56.74,"l":55.37,"n":4471,"o":55.37,"t":"2026-09-03T04:00:00Z","v":163531,"vw":56.262297},{"c":55.98,"h":56.02,"l":54.55,"n":4290,"o":55.29,"t":"2026-09-04T04:00:00Z","v":172277,"vw":55.650865},{"c":54.98,"h":55.65,"l":54.15,"n":7052,"o":55.36,"t":"2026-09-08T04:00:00Z","v":405165,"vw":55.050226},{"c":53.67,"h":54.4,"l":52.42,"n":4987,"o":54.14,"t":"2026-09-09T04:00:00Z","v":198522,"vw":53.482218},{"c":54.76,"h":54.79,"l":53.235,"n":5523,"o":53.95,"t":"2026-09-10T04:00:00Z","v":140194,"vw":54.581331},{"c":55.38,"h":56.74,"l":54.52,"n":4715,"o":55.42,"t":"2026-09-11T04:00:00Z","v":111470,"vw":55.195979},{"c":55.43,"h":56.11,"l":54.28,"n":6210,"o":55.67,"t":"2026-09-14T04:00:00Z","v":134421,"vw":55.549029},{"c":54.9,"h":55.52,"l":54.55,"n":7344,"o":55.52,"t":"2026-09-15T04:00:00Z","v":143859,"vw":54.913676},{"c":54.82,"h":54.9,"l":53.75,"n":5022,"o":54.9,"t":"2026-09-16T04:00:00Z","v":130491,"vw":54.650381},{"c":54.3,"h":55.94,"l":54,"n":4517,"o":55.23,"t":"2026-09-17T04:00:00Z","v":114932,"vw":54.36337},{"c":54.39,"h":54.585,"l":52.3222,"n":5592,"o":53.52,"t":"2026-09-18T04:00:00Z","v":448294,"vw":54.239871},{"c":53.44,"h":54.8,"l":53.28,"n":3703,"o":54.5,"t":"2026-09-21T04:00:00Z","v":110440,"vw":53.824538},{"c":53.68,"h":54.045,"l":52.4,"n":3228,"o":53.77,"t":"2026-09-22T04:00:00Z","v":93161,"vw":53.580761},{"c":53.59,"h":53.99,"l":50.81,"n":3572,"o":53.56,"t":"2026-09-23T04:00:00Z","v":97406,"vw":53.514947},{"c":53.43,"h":54.28,"l":53.335,"n":3863,"o":53.9,"t":"2026-09-24T04:00:00Z","v":118576,"vw":53.626765},{"c":53.33,"h":53.6,"l":52.6,"n":3488,"o":53.22,"t":"2026-09-25T04:00:00Z","v":111172,"vw":53.289004},{"c":53.34,"h":53.635,"l":52.9524,"n":2775,"o":53.29,"t":"2026-09-28T04:00:00Z","v":113897,"vw":53.346095},{"c":53.525,"h":53.6,"l":52.09,"n":3325,"o":53.33,"t":"2026-09-29T04:00:00Z","v":98283,"vw":53.155069},{"c":52.59,"h":53.76,"l":52.285,"n":3573,"o":53.76,"t":"2026-09-30T04:00:00Z","v":171433,"vw":52.678301},{"c":53.94,"h":54.01,"l":51.8127,"n":3220,"o":52.49,"t":"2026-10-01T04:00:00Z","v":100248,"vw":53.542579},{"c":54.62,"h":55.02,"l":53.2885,"n":3167,"o":54.47,"t":"2026-10-02T04:00:00Z","v":120600,"vw":54.556348},{"c":54.65,"h":55.08,"l":52.0101,"n":5641,"o":54.1,"t":"2026-10-05T04:00:00Z","v":180224,"vw":54.521978},{"c":54.87,"h":55.395,"l":53.5932,"n":3373,"o":54.51,"t":"2026-10-06T04:00:00Z","v":89684,"vw":54.945816},{"c":55.05,"h":55.66,"l":54.33,"n":3436,"o":54.33,"t":"2026-10-07T04:00:00Z","v":189349,"vw":55.061805},{"c":56.4,"h":56.48,"l":53.9856,"n":3564,"o":54.85,"t":"2026-10-08T04:00:00Z","v":117810,"vw":56.03136},{"c":55.14,"h":56.3475,"l":55.075,"n":2801,"o":56.07,"t":"2026-10-09T04:00:00Z","v":73687,"vw":55.281035},{"c":56,"h":56.4199,"l":54.335,"n":2587,"o":55.4,"t":"2026-10-12T04:00:00Z","v":81185,"vw":56.055549},{"c":55.78,"h":56.98,"l":55.71,"n":3534,"o":56.55,"t":"2026-10-13T04:00:00Z","v":143748,"vw":55.951349},{"c":55.48,"h":55.85,"l":54.645,"n":3331,"o":55.32,"t":"2026-10-14T04:00:00Z","v":103894,"vw":55.382691},{"c":55.4,"h":56.95,"l":55.02,"n":3364,"o":56.05,"t":"2026-10-15T04:00:00Z","v":118784,"vw":55.712726},{"c":56.44,"h":56.625,"l":55.4,"n":2310,"o":55.4,"t":"2026-10-16T04:00:00Z","v":76016,"vw":56.263854},{"c":56.11,"h":56.46,"l":55.57,"n":2008,"o":56.11,"t":"2026-10-19T04:00:00Z","v":60572,"vw":56.105022},{"c":56.67,"h":57.94,"l":56.45,"n":2676,"o":56.45,"t":"2026-10-20T04:00:00Z","v":94789,"vw":56.827525},{"c":57.31,"h":57.4,"l":56.185,"n":3072,"o":56.84,"t":"2026-10-21T04:00:00Z","v":88276,"vw":57.015098},{"c":57.99,"h":58.195,"l":57.265,"n":3489,"o":57.63,"t":"2026-10-22T04:00:00Z","v":110153,"vw":57.804716}],"volatilityBars":[{"c":53.44,"h":53.44,"l":53.44,"n":1,"o":53.44,"t":"2026-09-22T11:00:00Z","v":100,"vw":53.44},{"c":52.845,"h":53.77,"l":52.4,"n":90,"o":53.77,"t":"2026-09-22T13:30:00Z","v":7570,"vw":53.126507},{"c":53.06,"h":53.5,"l":53.06,"n":85,"o":53.3,"t":"2026-09-22T14:00:00Z","v":4700,"vw":53.310321},{"c":53.18,"h":53.2,"l":53,"n":51,"o":53,"t":"2026-09-22T14:15:00Z","v":1962,"vw":53.150677},{"c":53.15,"h":53.15,"l":53.15,"n":3,"o":53.15,"t":"2026-09-22T14:30:00Z","v":115,"vw":53.15},{"c":52.96,"h":53.25,"l":52.96,"n":81,"o":53.25,"t":"2026-09-22T15:00:00Z","v":1726,"vw":53.098095},{"c":53.165,"h":53.165,"l":53.165,"n":8,"o":53.165,"t":"2026-09-22T15:15:00Z","v":148,"vw":53.165},{"c":52.87,"h":52.87,"l":52.87,"n":12,"o":52.87,"t":"2026-09-22T15:30:00Z","v":344,"vw":52.87},{"c":53.155,"h":53.155,"l":52.965,"n":90,"o":52.965,"t":"2026-09-22T15:45:00Z","v":3574,"vw":53.0625},{"c":53.13,"h":53.13,"l":53.13,"n":5,"o":53.13,"t":"2026-09-22T16:00:00Z","v":296,"vw":53.13},{"c":53.375,"h":53.385,"l":53.31,"n":47,"o":53.35,"t":"2026-09-22T16:15:00Z","v":1106,"vw":53.35},{"c":53.395,"h":53.605,"l":53.395,"n":5,"o":53.605,"t":"2026-09-22T16:30:00Z","v":203,"vw":53.5},{"c":53.62,"h":53.62,"l":53.405,"n":26,"o":53.52,"t":"2026-09-22T16:45:00Z","v":823,"vw":53.513553},{"c":53.59,"h":53.805,"l":53.46,"n":90,"o":53.56,"t":"2026-09-22T17:00:00Z","v":3479,"vw":53.624053},{"c":53.5,"h":53.94,"l":53.5,"n":10,"o":53.94,"t":"2026-09-22T17:15:00Z","v":602,"vw":53.849091},{"c":53.505,"h":53.505,"l":53.505,"n":4,"o":53.505,"t":"2026-09-22T17:30:00Z","v":103,"vw":53.505},{"c":53.855,"h":53.99,"l":53.76,"n":121,"o":53.81,"t":"2026-09-22T17:45:00Z","v":3231,"vw":53.846276},{"c":53.71,"h":53.91,"l":53.71,"n":37,"o":53.84,"t":"2026-09-22T18:00:00Z","v":1229,"vw":53.804118},{"c":53.82,"h":53.855,"l":53.74,"n":52,"o":53.83,"t":"2026-09-22T18:15:00Z","v":2010,"vw":53.832274},{"c":53.68,"h":53.82,"l":53.68,"n":51,"o":53.82,"t":"2026-09-22T18:30:00Z","v":1326,"vw":53.733333},{"c":53.855,"h":53.855,"l":53.7872,"n":46,"o":53.7872,"t":"2026-09-22T18:45:00Z","v":1188,"vw":53.821193},{"c":53.8888,"h":53.8888,"l":53.8888,"n":8,"o":53.8888,"t":"2026-09-22T19:00:00Z","v":260,"vw":53.8888},{"c":54.045,"h":54.045,"l":53.86,"n":125,"o":53.86,"t":"2026-09-22T19:15:00Z","v":3685,"vw":53.953864},{"c":53.91,"h":54.005,"l":53.87,"n":118,"o":53.88,"t":"2026-09-22T19:30:00Z","v":4667,"vw":53.927649},{"c":53.68,"h":53.98,"l":53.62,"n":553,"o":53.96,"t":"2026-09-22T19:45:00Z","v":17487,"vw":53.788586},{"c":53.68,"h":53.68,"l":53.68,"n":21,"o":53.68,"t":"2026-09-22T20:00:00Z","v":17396,"vw":53.68},{"c":53.75,"h":53.75,"l":53.68,"n":46,"o":53.75,"t":"2026-09-23T13:00:00Z","v":2895,"vw":53.736022},{"c":53.4,"h":53.56,"l":50.81,"n":35,"o":53.56,"t":"2026-09-23T13:30:00Z","v":1737,"vw":53.129234},{"c":53.455,"h":53.47,"l":53.265,"n":24,"o":53.47,"t":"2026-09-23T13:45:00Z","v":1220,"vw":53.389024},{"c":53.3101,"h":53.3101,"l":53.3101,"n":7,"o":53.3101,"t":"2026-09-23T14:00:00Z","v":144,"vw":53.3101},{"c":53.54,"h":53.99,"l":53.54,"n":60,"o":53.675,"t":"2026-09-23T14:15:00Z","v":2002,"vw":53.680627},{"c":53.465,"h":53.54,"l":53.465,"n":30,"o":53.54,"t":"2026-09-23T14:30:00Z","v":954,"vw":53.52125},{"c":53.34,"h":53.34,"l":53.34,"n":7,"o":53.34,"t":"2026-09-23T14:45:00Z","v":177,"vw":53.34},{"c":53.51,"h":53.51,"l":53.38,"n":50,"o":53.49,"t":"2026-09-23T15:15:00Z","v":2672,"vw":53.466273},{"c":53.55,"h":53.635,"l":53.46,"n":123,"o":53.46,"t":"2026-09-23T15:30:00Z","v":3222,"vw":53.507259},{"c":53.55,"h":53.55,"l":53.38,"n":96,"o":53.38,"t":"2026-09-23T15:45:00Z","v":2165,"vw":53.482995},{"c":53.545,"h":53.605,"l":53.51,"n":62,"o":53.525,"t":"2026-09-23T16:00:00Z","v":1655,"vw":53.540444},{"c":53.655,"h":53.655,"l":53.545,"n":81,"o":53.545,"t":"2026-09-23T16:15:00Z","v":2727,"vw":53.572447},{"c":53.62,"h":53.63,"l":53.62,"n":18,"o":53.63,"t":"2026-09-23T16:30:00Z","v":512,"vw":53.625},{"c":53.7,"h":53.7,"l":53.64,"n":29,"o":53.65,"t":"2026-09-23T16:45:00Z","v":689,"vw":53.66375},{"c":53.54,"h":53.66,"l":53.51,"n":60,"o":53.66,"t":"2026-09-23T17:00:00Z","v":1170,"vw":53.5575},{"c":53.865,"h":53.865,"l":53.56,"n":69,"o":53.56,"t":"2026-09-23T17:15:00Z","v":1881,"vw":53.724815},{"c":53.62,"h":53.62,"l":53.62,"n":12,"o":53.62,"t":"2026-09-23T17:30:00Z","v":277,"vw":53.62},{"c":53.72,"h":53.72,"l":53.72,"n":4,"o":53.72,"t":"2026-09-23T17:45:00Z","v":139,"vw":53.72},{"c":53.4,"h":53.68,"l":53.4,"n":154,"o":53.68,"t":"2026-09-23T18:00:00Z","v":4144,"vw":53.489202},{"c":53.455,"h":53.455,"l":53.45,"n":15,"o":53.45,"t":"2026-09-23T18:15:00Z","v":465,"vw":53.451618},{"c":53.32,"h":53.39,"l":53.32,"n":27,"o":53.39,"t":"2026-09-23T18:30:00Z","v":760,"vw":53.352626},{"c":53.34,"h":53.37,"l":53.27,"n":61,"o":53.29,"t":"2026-09-23T18:45:00Z","v":1628,"vw":53.326818},{"c":53.49,"h":53.5099,"l":53.3,"n":70,"o":53.32,"t":"2026-09-23T19:00:00Z","v":2835,"vw":53.402639},{"c":53.375,"h":53.39,"l":53.29,"n":83,"o":53.39,"t":"2026-09-23T19:15:00Z","v":2308,"vw":53.343979},{"c":53.32,"h":53.49,"l":53.31,"n":83,"o":53.39,"t":"2026-09-23T19:30:00Z","v":1877,"vw":53.383588},{"c":53.56,"h":53.59,"l":53.35,"n":560,"o":53.395,"t":"2026-09-23T19:45:00Z","v":18052,"vw":53.464766},{"c":53.59,"h":53.59,"l":53.59,"n":25,"o":53.59,"t":"2026-09-23T20:00:00Z","v":22766,"vw":53.59},{"c":54.21,"h":54.21,"l":53.4,"n":46,"o":53.9,"t":"2026-09-24T13:30:00Z","v":2095,"vw":53.782633},{"c":53.82,"h":53.82,"l":53.82,"n":22,"o":53.82,"t":"2026-09-24T14:00:00Z","v":930,"vw":53.82},{"c":53.73,"h":53.82,"l":53.73,"n":57,"o":53.78,"t":"2026-09-24T15:00:00Z","v":1020,"vw":53.765},{"c":53.6,"h":53.6,"l":53.6,"n":11,"o":53.6,"t":"2026-09-24T15:15:00Z","v":272,"vw":53.6},{"c":53.86,"h":53.91,"l":53.8125,"n":86,"o":53.815,"t":"2026-09-24T15:45:00Z","v":3640,"vw":53.889236},{"c":53.92,"h":53.97,"l":53.84,"n":74,"o":53.86,"t":"2026-09-24T16:00:00Z","v":2018,"vw":53.885061},{"c":54.11,"h":54.22,"l":53.84,"n":140,"o":53.98,"t":"2026-09-24T16:15:00Z","v":4443,"vw":54.016509},{"c":54,"h":54.28,"l":53.93,"n":100,"o":54.28,"t":"2026-09-24T16:30:00Z","v":3865,"vw":54.093955},{"c":53.8,"h":53.925,"l":53.8,"n":11,"o":53.925,"t":"2026-09-24T17:00:00Z","v":274,"vw":53.866038},{"c":53.83,"h":53.92,"l":53.79,"n":116,"o":53.79,"t":"2026-09-24T17:15:00Z","v":3291,"vw":53.875449},{"c":53.81,"h":53.86,"l":53.81,"n":36,"o":53.86,"t":"2026-09-24T17:30:00Z","v":853,"vw":53.8225},{"c":53.895,"h":53.92,"l":53.87,"n":51,"o":53.87,"t":"2026-09-24T17:45:00Z","v":1777,"vw":53.889375},{"c":53.82,"h":53.82,"l":53.82,"n":7,"o":53.82,"t":"2026-09-24T18:00:00Z","v":140,"vw":53.82},{"c":53.87,"h":53.895,"l":53.86,"n":59,"o":53.86,"t":"2026-09-24T18:15:00Z","v":1852,"vw":53.875146},{"c":53.895,"h":53.93,"l":53.89,"n":29,"o":53.89,"t":"2026-09-24T18:30:00Z","v":491,"vw":53.905},{"c":53.82,"h":53.86,"l":53.79,"n":69,"o":53.82,"t":"2026-09-24T18:45:00Z","v":1980,"vw":53.838571},{"c":53.91,"h":54.07,"l":53.81,"n":289,"o":53.81,"t":"2026-09-24T19:00:00Z","v":13089,"vw":53.898364},{"c":53.81,"h":53.975,"l":53.71,"n":83,"o":53.975,"t":"2026-09-24T19:15:00Z","v":2749,"vw":53.796146},{"c":53.83,"h":53.83,"l":53.76,"n":86,"o":53.825,"t":"2026-09-24T19:30:00Z","v":2463,"vw":53.803197},{"c":53.43,"h":53.83,"l":53.335,"n":763,"o":53.83,"t":"2026-09-24T19:45:00Z","v":25039,"vw":53.556979},{"c":53.43,"h":53.43,"l":53.43,"n":22,"o":53.43,"t":"2026-09-24T20:00:00Z","v":27310,"vw":53.43},{"c":53.43,"h":53.43,"l":53.43,"n":1,"o":53.43,"t":"2026-09-25T11:45:00Z","v":100,"vw":53.43},{"c":52.93,"h":53.32,"l":52.93,"n":39,"o":53.22,"t":"2026-09-25T13:30:00Z","v":905,"vw":53.172261},{"c":53.025,"h":53.32,"l":52.81,"n":41,"o":52.81,"t":"2026-09-25T13:45:00Z","v":3252,"vw":53.050625},{"c":52.6,"h":52.78,"l":52.6,"n":10,"o":52.78,"t":"2026-09-25T14:00:00Z","v":499,"vw":52.654286},{"c":52.6,"h":52.615,"l":52.6,"n":17,"o":52.6,"t":"2026-09-25T14:15:00Z","v":1336,"vw":52.605393},{"c":52.75,"h":52.84,"l":52.75,"n":50,"o":52.84,"t":"2026-09-25T14:45:00Z","v":1227,"vw":52.772857},{"c":52.7337,"h":52.7337,"l":52.7337,"n":4,"o":52.7337,"t":"2026-09-25T15:00:00Z","v":431,"vw":52.7337},{"c":52.82,"h":52.955,"l":52.76,"n":57,"o":52.76,"t":"2026-09-25T15:15:00Z","v":1900,"vw":52.877268},{"c":52.95,"h":53.11,"l":52.95,"n":49,"o":53.06,"t":"2026-09-25T15:30:00Z","v":1535,"vw":53.064594},{"c":53.16,"h":53.21,"l":53.16,"n":91,"o":53.195,"t":"2026-09-25T15:45:00Z","v":3054,"vw":53.190757},{"c":53.37,"h":53.38,"l":53.21,"n":44,"o":53.21,"t":"2026-09-25T16:00:00Z","v":1117,"vw":53.302739},{"c":53.29,"h":53.36,"l":53.29,"n":88,"o":53.36,"t":"2026-09-25T16:15:00Z","v":1935,"vw":53.330588},{"c":53.205,"h":53.24,"l":53.2,"n":69,"o":53.24,"t":"2026-09-25T16:30:00Z","v":1435,"vw":53.210981},{"c":53.13,"h":53.14,"l":53.13,"n":35,"o":53.13,"t":"2026-09-25T16:45:00Z","v":553,"vw":53.133333},{"c":53.3,"h":53.3,"l":53.2,"n":50,"o":53.26,"t":"2026-09-25T17:00:00Z","v":1457,"vw":53.258657},{"c":53.21,"h":53.22,"l":53.11,"n":90,"o":53.12,"t":"2026-09-25T17:15:00Z","v":2163,"vw":53.146528},{"c":53.27,"h":53.29,"l":53.17,"n":79,"o":53.17,"t":"2026-09-25T17:30:00Z","v":1837,"vw":53.23015},{"c":53.27,"h":53.27,"l":53.23,"n":27,"o":53.23,"t":"2026-09-25T17:45:00Z","v":939,"vw":53.263333},{"c":53.29,"h":53.33,"l":53.26,"n":93,"o":53.31,"t":"2026-09-25T18:00:00Z","v":2759,"vw":53.301701},{"c":53.41,"h":53.41,"l":53.37,"n":49,"o":53.4,"t":"2026-09-25T18:15:00Z","v":1437,"vw":53.392233},{"c":53.395,"h":53.395,"l":53.395,"n":7,"o":53.395,"t":"2026-09-25T18:30:00Z","v":153,"vw":53.395},{"c":53.4,"h":53.44,"l":53.4,"n":39,"o":53.44,"t":"2026-09-25T18:45:00Z","v":1040,"vw":53.43},{"c":53.32,"h":53.455,"l":53.32,"n":39,"o":53.41,"t":"2026-09-25T19:00:00Z","v":1248,"vw":53.388333},{"c":53.42,"h":53.6,"l":53.32,"n":235,"o":53.39,"t":"2026-09-25T19:15:00Z","v":10180,"vw":53.452243},{"c":53.5,"h":53.56,"l":53.41,"n":177,"o":53.47,"t":"2026-09-25T19:30:00Z","v":5558,"vw":53.488541},{"c":53.22,"h":53.575,"l":53.15,"n":760,"o":53.51,"t":"2026-09-25T19:45:00Z","v":22984,"vw":53.35188},{"c":53.33,"h":53.33,"l":53.33,"n":19,"o":53.33,"t":"2026-09-25T20:00:00Z","v":26699,"vw":53.33},{"c":53.22,"h":53.5,"l":53.22,"n":33,"o":53.29,"t":"2026-09-28T13:30:00Z","v":5460,"vw":53.284429},{"c":53.215,"h":53.215,"l":53.215,"n":3,"o":53.215,"t":"2026-09-28T13:45:00Z","v":176,"vw":53.215},{"c":53.39,"h":53.6,"l":52.9524,"n":89,"o":53.215,"t":"2026-09-28T14:00:00Z","v":2324,"vw":53.447255},{"c":53.625,"h":53.625,"l":53.625,"n":11,"o":53.625,"t":"2026-09-28T14:15:00Z","v":477,"vw":53.625},{"c":53.55,"h":53.62,"l":53.55,"n":22,"o":53.62,"t":"2026-09-28T14:30:00Z","v":543,"vw":53.574398},{"c":53.4842,"h":53.4842,"l":53.4842,"n":8,"o":53.4842,"t":"2026-09-28T15:00:00Z","v":208,"vw":53.4842},{"c":53.52,"h":53.635,"l":53.52,"n":43,"o":53.54,"t":"2026-09-28T15:15:00Z","v":1088,"vw":53.552168},{"c":53.42,"h":53.52,"l":53.42,"n":20,"o":53.52,"t":"2026-09-28T15:30:00Z","v":434,"vw":53.47},{"c":53.375,"h":53.375,"l":53.21,"n":121,"o":53.29,"t":"2026-09-28T15:45:00Z","v":2754,"vw":53.305785},{"c":53.37,"h":53.575,"l":53.34,"n":68,"o":53.4,"t":"2026-09-28T16:15:00Z","v":2579,"vw":53.487472},{"c":53.35,"h":53.35,"l":53.35,"n":12,"o":53.35,"t":"2026-09-28T16:30:00Z","v":226,"vw":53.35},{"c":53.415,"h":53.44,"l":53.415,"n":34,"o":53.42,"t":"2026-09-28T16:45:00Z","v":1070,"vw":53.42875},{"c":53.51,"h":53.6,"l":53.31,"n":50,"o":53.31,"t":"2026-09-28T17:00:00Z","v":1968,"vw":53.475288},{"c":53.39,"h":53.52,"l":53.34,"n":28,"o":53.41,"t":"2026-09-28T17:30:00Z","v":715,"vw":53.419039},{"c":53.29,"h":53.36,"l":53.29,"n":22,"o":53.36,"t":"2026-09-28T17:45:00Z","v":869,"vw":53.310416},{"c":53.36,"h":53.36,"l":53.36,"n":2,"o":53.36,"t":"2026-09-28T18:15:00Z","v":101,"vw":53.36},{"c":53.555,"h":53.555,"l":53.34,"n":67,"o":53.34,"t":"2026-09-28T18:30:00Z","v":1958,"vw":53.457211},{"c":53.44,"h":53.53,"l":53.44,"n":54,"o":53.53,"t":"2026-09-28T18:45:00Z","v":1124,"vw":53.476},{"c":53.42,"h":53.53,"l":53.42,"n":105,"o":53.43,"t":"2026-09-28T19:00:00Z","v":4894,"vw":53.489171},{"c":53.26,"h":53.4,"l":53.23,"n":162,"o":53.37,"t":"2026-09-28T19:15:00Z","v":4561,"vw":53.339292},{"c":53.25,"h":53.27,"l":53.21,"n":104,"o":53.27,"t":"2026-09-28T19:30:00Z","v":3800,"vw":53.234523},{"c":53.36,"h":53.54,"l":53.09,"n":606,"o":53.21,"t":"2026-09-28T19:45:00Z","v":26187,"vw":53.292896},{"c":53.34,"h":53.34,"l":53.34,"n":19,"o":53.34,"t":"2026-09-28T20:00:00Z","v":28135,"vw":53.34},{"c":52.925,"h":53.33,"l":52.885,"n":66,"o":53.33,"t":"2026-09-29T13:30:00Z","v":1853,"vw":53.157566},{"c":52.84,"h":53.09,"l":52.84,"n":52,"o":52.9825,"t":"2026-09-29T13:45:00Z","v":2054,"vw":52.944687},{"c":52.88,"h":52.885,"l":52.88,"n":12,"o":52.885,"t":"2026-09-29T14:00:00Z","v":397,"vw":52.8825},{"c":52.6,"h":52.69,"l":52.6,"n":24,"o":52.68,"t":"2026-09-29T14:15:00Z","v":749,"vw":52.65395},{"c":52.19,"h":52.39,"l":52.105,"n":76,"o":52.37,"t":"2026-09-29T14:30:00Z","v":3534,"vw":52.296253},{"c":52.22,"h":52.22,"l":52.09,"n":67,"o":52.17,"t":"2026-09-29T15:00:00Z","v":2086,"vw":52.155385},{"c":52.115,"h":52.125,"l":52.115,"n":8,"o":52.125,"t":"2026-09-29T15:15:00Z","v":209,"vw":52.12},{"c":52.35,"h":52.35,"l":52.325,"n":13,"o":52.325,"t":"2026-09-29T15:30:00Z","v":1546,"vw":52.345959},{"c":52.415,"h":52.48,"l":52.415,"n":67,"o":52.44,"t":"2026-09-29T15:45:00Z","v":2797,"vw":52.469061},{"c":52.445,"h":52.5,"l":52.4,"n":132,"o":52.41,"t":"2026-09-29T16:00:00Z","v":3364,"vw":52.441762},{"c":52.32,"h":52.42,"l":52.23,"n":96,"o":52.42,"t":"2026-09-29T16:15:00Z","v":2938,"vw":52.331844},{"c":52.315,"h":52.33,"l":52.315,"n":17,"o":52.33,"t":"2026-09-29T16:30:00Z","v":584,"vw":52.32625},{"c":52.45,"h":52.5,"l":52.44,"n":49,"o":52.44,"t":"2026-09-29T16:45:00Z","v":1338,"vw":52.456667},{"c":52.58,"h":52.58,"l":52.58,"n":3,"o":52.58,"t":"2026-09-29T17:00:00Z","v":122,"vw":52.58},{"c":52.715,"h":52.715,"l":52.58,"n":13,"o":52.58,"t":"2026-09-29T17:30:00Z","v":686,"vw":52.649494},{"c":52.57,"h":52.645,"l":52.57,"n":39,"o":52.645,"t":"2026-09-29T17:45:00Z","v":1512,"vw":52.587488},{"c":52.77,"h":52.8048,"l":52.645,"n":58,"o":52.645,"t":"2026-09-29T18:00:00Z","v":1663,"vw":52.727118},{"c":52.815,"h":52.85,"l":52.72,"n":57,"o":52.73,"t":"2026-09-29T18:30:00Z","v":1727,"vw":52.744426},{"c":52.87,"h":52.87,"l":52.78,"n":100,"o":52.79,"t":"2026-09-29T18:45:00Z","v":2333,"vw":52.821817},{"c":52.875,"h":52.895,"l":52.875,"n":16,"o":52.88,"t":"2026-09-29T19:00:00Z","v":468,"vw":52.883333},{"c":53.12,"h":53.12,"l":52.94,"n":107,"o":52.96,"t":"2026-09-29T19:15:00Z","v":2913,"vw":53.037656},{"c":53.25,"h":53.28,"l":53.13,"n":100,"o":53.13,"t":"2026-09-29T19:30:00Z","v":3886,"vw":53.237314},{"c":53.55,"h":53.6,"l":53.22,"n":609,"o":53.265,"t":"2026-09-29T19:45:00Z","v":23103,"vw":53.451625},{"c":53.525,"h":53.525,"l":53.525,"n":12,"o":53.525,"t":"2026-09-29T20:00:00Z","v":20395,"vw":53.525},{"c":53.69,"h":53.76,"l":53.375,"n":46,"o":53.76,"t":"2026-09-30T13:30:00Z","v":2488,"vw":53.596186},{"c":53.155,"h":53.155,"l":53.125,"n":10,"o":53.125,"t":"2026-09-30T13:45:00Z","v":251,"vw":53.14},{"c":53.165,"h":53.165,"l":53.155,"n":28,"o":53.155,"t":"2026-09-30T14:00:00Z","v":597,"vw":53.16},{"c":53.175,"h":53.175,"l":53.175,"n":14,"o":53.175,"t":"2026-09-30T14:15:00Z","v":383,"vw":53.175},{"c":52.975,"h":53.165,"l":52.675,"n":149,"o":53.1075,"t":"2026-09-30T14:30:00Z","v":5506,"vw":53.029612},{"c":53,"h":53.04,"l":53,"n":11,"o":53.04,"t":"2026-09-30T14:45:00Z","v":282,"vw":53.016},{"c":53.125,"h":53.125,"l":53.125,"n":6,"o":53.125,"t":"2026-09-30T15:00:00Z","v":124,"vw":53.125},{"c":53.155,"h":53.155,"l":53.12,"n":6,"o":53.12,"t":"2026-09-30T15:15:00Z","v":431,"vw":53.135},{"c":53.115,"h":53.26,"l":53.0129,"n":44,"o":53.155,"t":"2026-09-30T15:30:00Z","v":2021,"vw":53.104821},{"c":53.26,"h":53.26,"l":53.135,"n":34,"o":53.135,"t":"2026-09-30T15:45:00Z","v":1052,"vw":53.206956},{"c":52.98,"h":53.29,"l":52.98,"n":131,"o":53.29,"t":"2026-09-30T16:15:00Z","v":4377,"vw":53.141},{"c":52.925,"h":52.965,"l":52.925,"n":46,"o":52.965,"t":"2026-09-30T16:30:00Z","v":1488,"vw":52.946453},{"c":52.83,"h":52.8775,"l":52.8,"n":16,"o":52.8,"t":"2026-09-30T16:45:00Z","v":596,"vw":52.835833},{"c":52.865,"h":52.96,"l":52.79,"n":95,"o":52.88,"t":"2026-09-30T17:00:00Z","v":3430,"vw":52.867273},{"c":52.86,"h":52.9815,"l":52.855,"n":37,"o":52.9815,"t":"2026-09-30T17:15:00Z","v":1786,"vw":52.890047},{"c":52.81,"h":52.86,"l":52.72,"n":88,"o":52.86,"t":"2026-09-30T17:30:00Z","v":10469,"vw":52.836722},{"c":52.64,"h":52.745,"l":52.43,"n":77,"o":52.745,"t":"2026-09-30T17:45:00Z","v":3180,"vw":52.615294},{"c":52.75,"h":52.75,"l":52.74,"n":44,"o":52.74,"t":"2026-09-30T18:00:00Z","v":1982,"vw":52.742732},{"c":52.72,"h":52.73,"l":52.6,"n":40,"o":52.73,"t":"2026-09-30T18:15:00Z","v":1093,"vw":52.68},{"c":52.49,"h":52.8142,"l":52.475,"n":129,"o":52.725,"t":"2026-09-30T18:30:00Z","v":4588,"vw":52.578189},{"c":52.385,"h":52.51,"l":52.285,"n":179,"o":52.49,"t":"2026-09-30T18:45:00Z","v":9559,"vw":52.402498},{"c":52.4,"h":52.49,"l":52.4,"n":28,"o":52.49,"t":"2026-09-30T19:00:00Z","v":798,"vw":52.451667},{"c":52.33,"h":52.545,"l":52.29,"n":223,"o":52.525,"t":"2026-09-30T19:15:00Z","v":12312,"vw":52.482014},{"c":52.74,"h":52.76,"l":52.325,"n":200,"o":52.33,"t":"2026-09-30T19:30:00Z","v":11657,"vw":52.602912},{"c":52.59,"h":52.89,"l":52.57,"n":862,"o":52.805,"t":"2026-09-30T19:45:00Z","v":30367,"vw":52.718588},{"c":52.59,"h":52.59,"l":52.59,"n":14,"o":52.59,"t":"2026-09-30T20:00:00Z","v":46602,"vw":52.59},{"c":52.19,"h":52.615,"l":52.19,"n":42,"o":52.49,"t":"2026-10-01T13:30:00Z","v":2084,"vw":52.499307},{"c":52.225,"h":52.4178,"l":52.225,"n":18,"o":52.4178,"t":"2026-10-01T13:45:00Z","v":359,"vw":52.332111},{"c":51.865,"h":52.655,"l":51.8127,"n":61,"o":52.255,"t":"2026-10-01T14:00:00Z","v":2974,"vw":52.101584},{"c":52.455,"h":52.55,"l":52.05,"n":36,"o":52.55,"t":"2026-10-01T14:15:00Z","v":1611,"vw":52.450638},{"c":52.665,"h":53.12,"l":52.41,"n":98,"o":52.44,"t":"2026-10-01T14:30:00Z","v":4902,"vw":52.665869},{"c":52.8,"h":52.8,"l":52.59,"n":51,"o":52.64,"t":"2026-10-01T14:45:00Z","v":1883,"vw":52.64},{"c":52.715,"h":52.72,"l":52.38,"n":59,"o":52.72,"t":"2026-10-01T15:00:00Z","v":2076,"vw":52.680333},{"c":52.805,"h":52.815,"l":52.805,"n":7,"o":52.815,"t":"2026-10-01T15:15:00Z","v":484,"vw":52.808106},{"c":53.065,"h":53.065,"l":52.81,"n":33,"o":52.81,"t":"2026-10-01T15:30:00Z","v":1197,"vw":52.904286},{"c":53.045,"h":53.06,"l":53.045,"n":10,"o":53.06,"t":"2026-10-01T15:45:00Z","v":439,"vw":53.05625},{"c":53.31,"h":53.31,"l":52.88,"n":64,"o":53.19,"t":"2026-10-01T16:00:00Z","v":2240,"vw":53.085025},{"c":53.535,"h":53.535,"l":53.31,"n":28,"o":53.31,"t":"2026-10-01T16:15:00Z","v":826,"vw":53.410329},{"c":53.65,"h":53.65,"l":53.525,"n":44,"o":53.53,"t":"2026-10-01T16:30:00Z","v":1343,"vw":53.61219},{"c":53.59,"h":53.78,"l":53.59,"n":78,"o":53.78,"t":"2026-10-01T16:45:00Z","v":1500,"vw":53.6775},{"c":53.73,"h":53.73,"l":53.72,"n":45,"o":53.72,"t":"2026-10-01T17:00:00Z","v":1279,"vw":53.724831},{"c":53.54,"h":53.73,"l":53.48,"n":57,"o":53.73,"t":"2026-10-01T17:15:00Z","v":1852,"vw":53.574188},{"c":53.62,"h":53.64,"l":53.62,"n":43,"o":53.63,"t":"2026-10-01T17:30:00Z","v":1282,"vw":53.634},{"c":53.565,"h":53.62,"l":53.565,"n":23,"o":53.62,"t":"2026-10-01T17:45:00Z","v":767,"vw":53.590114},{"c":53.46,"h":53.49,"l":53.325,"n":83,"o":53.46,"t":"2026-10-01T18:00:00Z","v":2482,"vw":53.434021},{"c":53.605,"h":53.605,"l":53.345,"n":34,"o":53.535,"t":"2026-10-01T18:15:00Z","v":1196,"vw":53.549056},{"c":53.62,"h":53.62,"l":53.61,"n":47,"o":53.62,"t":"2026-10-01T18:30:00Z","v":1188,"vw":53.617222},{"c":53.365,"h":53.365,"l":53.365,"n":10,"o":53.365,"t":"2026-10-01T18:45:00Z","v":172,"vw":53.365},{"c":53.51,"h":53.51,"l":53.51,"n":17,"o":53.51,"t":"2026-10-01T19:00:00Z","v":302,"vw":53.51},{"c":53.66,"h":53.66,"l":53.47,"n":72,"o":53.47,"t":"2026-10-01T19:15:00Z","v":2809,"vw":53.601292},{"c":53.69,"h":53.76,"l":53.65,"n":150,"o":53.65,"t":"2026-10-01T19:30:00Z","v":4009,"vw":53.681023},{"c":53.94,"h":54.01,"l":53.73,"n":511,"o":53.73,"t":"2026-10-01T19:45:00Z","v":14623,"vw":53.866731},{"c":53.94,"h":53.94,"l":53.94,"n":14,"o":53.94,"t":"2026-10-01T20:00:00Z","v":27938,"vw":53.94},{"c":54.39,"h":55.02,"l":53.2885,"n":66,"o":54.47,"t":"2026-10-02T13:30:00Z","v":3592,"vw":54.081286},{"c":55,"h":55.01,"l":54.1181,"n":34,"o":55.01,"t":"2026-10-02T13:45:00Z","v":2394,"vw":54.649556},{"c":54.74,"h":55,"l":54,"n":82,"o":55,"t":"2026-10-02T14:00:00Z","v":3406,"vw":54.774868},{"c":54.3025,"h":55,"l":54.3025,"n":51,"o":54.74,"t":"2026-10-02T14:15:00Z","v":1488,"vw":54.718818},{"c":54.84,"h":54.84,"l":54.305,"n":126,"o":54.68,"t":"2026-10-02T14:30:00Z","v":6343,"vw":54.493993},{"c":54.59,"h":54.99,"l":53.7901,"n":54,"o":53.7901,"t":"2026-10-02T14:45:00Z","v":3145,"vw":54.354191},{"c":54.62,"h":55,"l":54.29,"n":105,"o":55,"t":"2026-10-02T15:00:00Z","v":3754,"vw":54.496029},{"c":54.555,"h":54.59,"l":54.33,"n":45,"o":54.34,"t":"2026-10-02T15:15:00Z","v":1542,"vw":54.467778},{"c":54.555,"h":54.555,"l":54.5189,"n":8,"o":54.5189,"t":"2026-10-02T15:30:00Z","v":316,"vw":54.531522},{"c":54.43,"h":54.61,"l":54.43,"n":36,"o":54.5375,"t":"2026-10-02T15:45:00Z","v":1439,"vw":54.538438},{"c":54.24,"h":54.34,"l":54.24,"n":98,"o":54.34,"t":"2026-10-02T16:00:00Z","v":2547,"vw":54.292727},{"c":54.22,"h":54.34,"l":54.2,"n":23,"o":54.34,"t":"2026-10-02T16:15:00Z","v":645,"vw":54.253333},{"c":54.38,"h":54.49,"l":54.23,"n":116,"o":54.3,"t":"2026-10-02T16:30:00Z","v":4721,"vw":54.35424},{"c":54.43,"h":54.6234,"l":54.345,"n":60,"o":54.345,"t":"2026-10-02T16:45:00Z","v":2807,"vw":54.528147},{"c":54.49,"h":54.575,"l":54.43,"n":17,"o":54.43,"t":"2026-10-02T17:00:00Z","v":928,"vw":54.534784},{"c":54.43,"h":54.62,"l":54.3301,"n":63,"o":54.62,"t":"2026-10-02T17:15:00Z","v":2127,"vw":54.473052},{"c":54.455,"h":54.455,"l":54.455,"n":6,"o":54.455,"t":"2026-10-02T17:30:00Z","v":120,"vw":54.455},{"c":54.445,"h":54.49,"l":54.445,"n":30,"o":54.46,"t":"2026-10-02T17:45:00Z","v":797,"vw":54.4575},{"c":54.5175,"h":54.575,"l":54.47,"n":77,"o":54.47,"t":"2026-10-02T18:00:00Z","v":2198,"vw":54.528409},{"c":54.52,"h":54.535,"l":54.48,"n":58,"o":54.535,"t":"2026-10-02T18:15:00Z","v":1935,"vw":54.514808},{"c":54.525,"h":54.525,"l":54.49,"n":45,"o":54.49,"t":"2026-10-02T18:30:00Z","v":1661,"vw":54.505684},{"c":54.58,"h":54.645,"l":54.505,"n":133,"o":54.505,"t":"2026-10-02T18:45:00Z","v":3492,"vw":54.576979},{"c":54.7575,"h":54.765,"l":54.585,"n":47,"o":54.585,"t":"2026-10-02T19:00:00Z","v":1630,"vw":54.708},{"c":54.64,"h":54.765,"l":54.64,"n":55,"o":54.765,"t":"2026-10-02T19:15:00Z","v":2223,"vw":54.71633},{"c":54.61,"h":54.695,"l":54.61,"n":84,"o":54.69,"t":"2026-10-02T19:30:00Z","v":2236,"vw":54.662531},{"c":54.56,"h":54.74,"l":54.4,"n":514,"o":54.695,"t":"2026-10-02T19:45:00Z","v":18280,"vw":54.588563},{"c":54.62,"h":54.62,"l":54.62,"n":13,"o":54.62,"t":"2026-10-02T20:00:00Z","v":31313,"vw":54.62},{"c":51.41,"h":53.98,"l":51.41,"n":21,"o":53.98,"t":"2026-10-05T12:00:00Z","v":2393,"vw":51.998705},{"c":54.35,"h":54.35,"l":54.35,"n":1,"o":54.35,"t":"2026-10-05T12:15:00Z","v":110,"vw":54.35},{"c":54.28,"h":54.38,"l":52.0101,"n":202,"o":54.1,"t":"2026-10-05T13:30:00Z","v":13949,"vw":53.349035},{"c":54.09,"h":54.43,"l":53.75,"n":395,"o":53.83,"t":"2026-10-05T13:45:00Z","v":9627,"vw":54.129278},{"c":54.535,"h":54.535,"l":54.15,"n":119,"o":54.15,"t":"2026-10-05T14:00:00Z","v":2761,"vw":54.288958},{"c":54.825,"h":54.975,"l":54.72,"n":100,"o":54.8,"t":"2026-10-05T14:15:00Z","v":4318,"vw":54.782205},{"c":54.88,"h":54.88,"l":54.5645,"n":91,"o":54.62,"t":"2026-10-05T14:30:00Z","v":2955,"vw":54.696978},{"c":54.655,"h":54.895,"l":54.51,"n":72,"o":54.895,"t":"2026-10-05T14:45:00Z","v":1624,"vw":54.622553},{"c":54.61,"h":54.71,"l":54.51,"n":45,"o":54.7,"t":"2026-10-05T15:00:00Z","v":1889,"vw":54.679309},{"c":54.775,"h":54.89,"l":54.76,"n":93,"o":54.8,"t":"2026-10-05T15:15:00Z","v":2262,"vw":54.812131},{"c":54.68,"h":54.7925,"l":54.68,"n":33,"o":54.7925,"t":"2026-10-05T15:30:00Z","v":697,"vw":54.763125},{"c":54.93,"h":54.93,"l":54.67,"n":52,"o":54.67,"t":"2026-10-05T15:45:00Z","v":1164,"vw":54.794213},{"c":54.855,"h":54.88,"l":54.82,"n":111,"o":54.88,"t":"2026-10-05T16:15:00Z","v":2233,"vw":54.843012},{"c":54.86,"h":54.94,"l":54.86,"n":10,"o":54.94,"t":"2026-10-05T16:30:00Z","v":426,"vw":54.881918},{"c":54.9199,"h":54.9199,"l":54.83,"n":49,"o":54.895,"t":"2026-10-05T16:45:00Z","v":1888,"vw":54.907323},{"c":54.83,"h":54.91,"l":54.83,"n":35,"o":54.91,"t":"2026-10-05T17:00:00Z","v":626,"vw":54.848182},{"c":54.805,"h":54.92,"l":54.78,"n":68,"o":54.86,"t":"2026-10-05T17:15:00Z","v":1187,"vw":54.842782},{"c":54.83,"h":54.83,"l":54.8,"n":19,"o":54.8,"t":"2026-10-05T17:30:00Z","v":989,"vw":54.805723},{"c":54.83,"h":54.83,"l":54.75,"n":59,"o":54.79,"t":"2026-10-05T18:00:00Z","v":1339,"vw":54.784095},{"c":55.02,"h":55.02,"l":55,"n":42,"o":55,"t":"2026-10-05T18:15:00Z","v":1425,"vw":55.002096},{"c":54.995,"h":55,"l":54.995,"n":28,"o":55,"t":"2026-10-05T18:30:00Z","v":468,"vw":54.996667},{"c":54.92,"h":55.08,"l":54.87,"n":104,"o":55.015,"t":"2026-10-05T18:45:00Z","v":1898,"vw":54.956596},{"c":54.93,"h":54.99,"l":54.91,"n":86,"o":54.95,"t":"2026-10-05T19:00:00Z","v":2616,"vw":54.933929},{"c":54.875,"h":54.875,"l":54.86,"n":44,"o":54.87,"t":"2026-10-05T19:15:00Z","v":1395,"vw":54.869167},{"c":54.915,"h":54.94,"l":54.83,"n":240,"o":54.94,"t":"2026-10-05T19:30:00Z","v":4587,"vw":54.881308},{"c":54.72,"h":54.905,"l":54.54,"n":900,"o":54.905,"t":"2026-10-05T19:45:00Z","v":31139,"vw":54.670414},{"c":54.65,"h":54.65,"l":54.65,"n":29,"o":54.65,"t":"2026-10-05T20:00:00Z","v":59308,"vw":54.65},{"c":53.5932,"h":54.63,"l":53.5932,"n":23,"o":54.51,"t":"2026-10-06T13:30:00Z","v":2697,"vw":54.466141},{"c":54.65,"h":54.9,"l":54.45,"n":181,"o":54.64,"t":"2026-10-06T13:45:00Z","v":3849,"vw":54.630149},{"c":54.97,"h":55.35,"l":54.97,"n":65,"o":55.19,"t":"2026-10-06T14:00:00Z","v":5210,"vw":55.219228},{"c":55.09,"h":55.15,"l":54.91,"n":38,"o":54.99,"t":"2026-10-06T14:15:00Z","v":1951,"vw":55.009365},{"c":55.345,"h":55.345,"l":54.86,"n":110,"o":54.99,"t":"2026-10-06T14:30:00Z","v":4800,"vw":55.156538},{"c":55.29,"h":55.29,"l":55.27,"n":8,"o":55.27,"t":"2026-10-06T14:45:00Z","v":241,"vw":55.28},{"c":55.395,"h":55.395,"l":55.395,"n":8,"o":55.395,"t":"2026-10-06T15:00:00Z","v":211,"vw":55.395},{"c":55.2,"h":55.2,"l":55.2,"n":24,"o":55.2,"t":"2026-10-06T15:15:00Z","v":344,"vw":55.2},{"c":55.2,"h":55.27,"l":55.2,"n":25,"o":55.27,"t":"2026-10-06T15:30:00Z","v":594,"vw":55.2525},{"c":55.18,"h":55.275,"l":55.15,"n":60,"o":55.275,"t":"2026-10-06T16:00:00Z","v":1286,"vw":55.182143},{"c":55.0901,"h":55.32,"l":55.09,"n":90,"o":55.18,"t":"2026-10-06T16:15:00Z","v":5466,"vw":55.264959},{"c":55.12,"h":55.18,"l":55.12,"n":28,"o":55.18,"t":"2026-10-06T16:30:00Z","v":1074,"vw":55.167857},{"c":54.98,"h":55.07,"l":54.98,"n":31,"o":55.07,"t":"2026-10-06T16:45:00Z","v":675,"vw":55.022778},{"c":54.945,"h":54.945,"l":54.88,"n":13,"o":54.88,"t":"2026-10-06T17:00:00Z","v":398,"vw":54.90373},{"c":54.87,"h":54.89,"l":54.87,"n":36,"o":54.89,"t":"2026-10-06T17:30:00Z","v":858,"vw":54.876667},{"c":54.78,"h":54.92,"l":54.74,"n":23,"o":54.74,"t":"2026-10-06T18:00:00Z","v":550,"vw":54.813333},{"c":54.89,"h":55.025,"l":54.89,"n":17,"o":55.025,"t":"2026-10-06T18:15:00Z","v":451,"vw":54.936875},{"c":55.04,"h":55.04,"l":54.97,"n":23,"o":54.97,"t":"2026-10-06T18:30:00Z","v":533,"vw":55.005},{"c":55.02,"h":55.02,"l":54.925,"n":38,"o":54.925,"t":"2026-10-06T19:00:00Z","v":993,"vw":54.979167},{"c":54.89,"h":54.955,"l":54.89,"n":64,"o":54.955,"t":"2026-10-06T19:15:00Z","v":824,"vw":54.911667},{"c":54.93,"h":54.93,"l":54.89,"n":36,"o":54.89,"t":"2026-10-06T19:30:00Z","v":475,"vw":54.904235},{"c":54.86,"h":55.05,"l":54.85,"n":676,"o":54.855,"t":"2026-10-06T19:45:00Z","v":16590,"vw":54.964745},{"c":54.87,"h":54.87,"l":54.87,"n":23,"o":54.87,"t":"2026-10-06T20:00:00Z","v":23421,"vw":54.87},{"c":55.17,"h":55.17,"l":54.33,"n":41,"o":54.33,"t":"2026-10-07T13:30:00Z","v":3884,"vw":54.649123},{"c":54.61,"h":55.02,"l":54.61,"n":152,"o":54.9,"t":"2026-10-07T13:45:00Z","v":2263,"vw":54.716184},{"c":54.9,"h":54.9,"l":54.63,"n":17,"o":54.63,"t":"2026-10-07T14:00:00Z","v":531,"vw":54.730078},{"c":54.875,"h":54.875,"l":54.8,"n":6,"o":54.8,"t":"2026-10-07T14:15:00Z","v":288,"vw":54.834091},{"c":54.875,"h":54.875,"l":54.875,"n":6,"o":54.875,"t":"2026-10-07T14:30:00Z","v":348,"vw":54.875},{"c":54.875,"h":54.98,"l":54.81,"n":63,"o":54.895,"t":"2026-10-07T14:45:00Z","v":2298,"vw":54.859756},{"c":54.76,"h":54.91,"l":54.76,"n":33,"o":54.91,"t":"2026-10-07T15:00:00Z","v":698,"vw":54.841818},{"c":54.635,"h":54.6775,"l":54.635,"n":15,"o":54.6775,"t":"2026-10-07T15:15:00Z","v":467,"vw":54.665625},{"c":55.2485,"h":55.2485,"l":54.74,"n":159,"o":54.76,"t":"2026-10-07T15:30:00Z","v":8488,"vw":54.995707},{"c":55.16,"h":55.16,"l":54.95,"n":36,"o":54.95,"t":"2026-10-07T15:45:00Z","v":699,"vw":55.01875},{"c":55.205,"h":55.205,"l":54.9725,"n":6,"o":54.9725,"t":"2026-10-07T16:00:00Z","v":219,"vw":55.08875},{"c":55.28,"h":55.31,"l":55.18,"n":40,"o":55.18,"t":"2026-10-07T16:15:00Z","v":1251,"vw":55.242733},{"c":55.45,"h":55.56,"l":55.35,"n":55,"o":55.35,"t":"2026-10-07T16:30:00Z","v":1846,"vw":55.481375},{"c":55.58,"h":55.58,"l":55.43,"n":80,"o":55.58,"t":"2026-10-07T16:45:00Z","v":2574,"vw":55.534237},{"c":55.58,"h":55.66,"l":55.55,"n":86,"o":55.57,"t":"2026-10-07T17:00:00Z","v":2708,"vw":55.607847},{"c":55.31,"h":55.5,"l":55.31,"n":111,"o":55.5,"t":"2026-10-07T17:15:00Z","v":4987,"vw":55.402198},{"c":55.15,"h":55.31,"l":55.145,"n":59,"o":55.31,"t":"2026-10-07T17:30:00Z","v":2240,"vw":55.228161},{"c":55.17,"h":55.17,"l":55.15,"n":40,"o":55.15,"t":"2026-10-07T17:45:00Z","v":1259,"vw":55.154},{"c":55.22,"h":55.25,"l":55.22,"n":30,"o":55.25,"t":"2026-10-07T18:00:00Z","v":596,"vw":55.235},{"c":55.21,"h":55.335,"l":55.08,"n":36,"o":55.18,"t":"2026-10-07T18:15:00Z","v":1120,"vw":55.221548},{"c":55.05,"h":55.21,"l":55.05,"n":8,"o":55.21,"t":"2026-10-07T18:30:00Z","v":273,"vw":55.13},{"c":55.18,"h":55.18,"l":55.18,"n":67,"o":55.18,"t":"2026-10-07T18:45:00Z","v":1152,"vw":55.18},{"c":55.28,"h":55.28,"l":55.27,"n":45,"o":55.27,"t":"2026-10-07T19:00:00Z","v":1378,"vw":55.273333},{"c":55.17,"h":55.19,"l":55.17,"n":23,"o":55.19,"t":"2026-10-07T19:15:00Z","v":651,"vw":55.175},{"c":55.16,"h":55.28,"l":55.16,"n":115,"o":55.2,"t":"2026-10-07T19:30:00Z","v":4872,"vw":55.215785},{"c":55.05,"h":55.34,"l":54.8825,"n":597,"o":55.31,"t":"2026-10-07T19:45:00Z","v":16558,"vw":55.054557},{"c":55.05,"h":55.05,"l":55.05,"n":25,"o":55.05,"t":"2026-10-07T20:00:00Z","v":108241,"vw":55.05},{"c":55.245,"h":55.26,"l":53.9856,"n":46,"o":54.85,"t":"2026-10-08T13:30:00Z","v":5487,"vw":54.559743},{"c":55.24,"h":55.39,"l":55.24,"n":40,"o":55.37,"t":"2026-10-08T13:45:00Z","v":1805,"vw":55.370143},{"c":55.12,"h":55.41,"l":55.1,"n":65,"o":55.41,"t":"2026-10-08T14:00:00Z","v":2275,"vw":55.211177},{"c":54.91,"h":55.12,"l":54.91,"n":30,"o":55.12,"t":"2026-10-08T14:15:00Z","v":1289,"vw":55.056163},{"c":54.865,"h":55.13,"l":54.865,"n":27,"o":55.13,"t":"2026-10-08T14:30:00Z","v":1016,"vw":55.074792},{"c":55.17,"h":55.17,"l":54.66,"n":44,"o":55.04,"t":"2026-10-08T14:45:00Z","v":2125,"vw":54.971144},{"c":55.46,"h":55.46,"l":55.17,"n":106,"o":55.17,"t":"2026-10-08T15:15:00Z","v":4734,"vw":55.323816},{"c":55.2,"h":55.34,"l":55.2,"n":52,"o":55.34,"t":"2026-10-08T15:30:00Z","v":1971,"vw":55.226604},{"c":55.405,"h":55.405,"l":55.3,"n":39,"o":55.31,"t":"2026-10-08T16:00:00Z","v":1608,"vw":55.359269},{"c":55.49,"h":55.67,"l":55.49,"n":108,"o":55.53,"t":"2026-10-08T16:15:00Z","v":4100,"vw":55.534092},{"c":55.665,"h":55.69,"l":55.54,"n":58,"o":55.54,"t":"2026-10-08T16:45:00Z","v":1664,"vw":55.583926},{"c":56.03,"h":56.03,"l":55.86,"n":52,"o":55.86,"t":"2026-10-08T17:00:00Z","v":2452,"vw":55.968},{"c":56.46,"h":56.48,"l":56.16,"n":83,"o":56.16,"t":"2026-10-08T17:15:00Z","v":5034,"vw":56.356844},{"c":56.345,"h":56.41,"l":56.31,"n":111,"o":56.3625,"t":"2026-10-08T17:30:00Z","v":6017,"vw":56.380569},{"c":56.155,"h":56.335,"l":56.155,"n":55,"o":56.335,"t":"2026-10-08T17:45:00Z","v":2789,"vw":56.18703},{"c":56.13,"h":56.165,"l":56.125,"n":34,"o":56.165,"t":"2026-10-08T18:00:00Z","v":682,"vw":56.14},{"c":56.13,"h":56.13,"l":56.13,"n":25,"o":56.13,"t":"2026-10-08T18:15:00Z","v":576,"vw":56.13},{"c":56.2,"h":56.2,"l":56.075,"n":66,"o":56.075,"t":"2026-10-08T18:45:00Z","v":2009,"vw":56.140285},{"c":56.38,"h":56.4,"l":56.24,"n":76,"o":56.24,"t":"2026-10-08T19:00:00Z","v":2546,"vw":56.327721},{"c":56.28,"h":56.36,"l":56.28,"n":59,"o":56.35,"t":"2026-10-08T19:15:00Z","v":1979,"vw":56.327856},{"c":56.1475,"h":56.25,"l":56.13,"n":114,"o":56.25,"t":"2026-10-08T19:30:00Z","v":2569,"vw":56.212603},{"c":56.34,"h":56.43,"l":56.1375,"n":456,"o":56.1375,"t":"2026-10-08T19:45:00Z","v":10814,"vw":56.335376},{"c":56.4,"h":56.4,"l":56.4,"n":25,"o":56.4,"t":"2026-10-08T20:00:00Z","v":35407,"vw":56.4},{"c":56.3475,"h":56.3475,"l":56.07,"n":19,"o":56.07,"t":"2026-10-09T13:30:00Z","v":637,"vw":56.136867},{"c":55.945,"h":55.945,"l":55.75,"n":49,"o":55.84,"t":"2026-10-09T14:00:00Z","v":1636,"vw":55.841572},{"c":55.68,"h":55.99,"l":55.68,"n":36,"o":55.885,"t":"2026-10-09T14:15:00Z","v":815,"vw":55.851667},{"c":55.47,"h":55.545,"l":55.47,"n":6,"o":55.545,"t":"2026-10-09T14:45:00Z","v":771,"vw":55.53517},{"c":55.69,"h":55.69,"l":55.69,"n":10,"o":55.69,"t":"2026-10-09T15:00:00Z","v":482,"vw":55.69},{"c":55.485,"h":55.485,"l":55.485,"n":19,"o":55.485,"t":"2026-10-09T15:15:00Z","v":347,"vw":55.485},{"c":55.46,"h":55.6,"l":55.36,"n":124,"o":55.475,"t":"2026-10-09T15:30:00Z","v":2790,"vw":55.468636},{"c":55.52,"h":55.555,"l":55.285,"n":87,"o":55.285,"t":"2026-10-09T16:00:00Z","v":5644,"vw":55.324692},{"c":55.625,"h":55.625,"l":55.625,"n":2,"o":55.625,"t":"2026-10-09T16:15:00Z","v":101,"vw":55.625},{"c":55.63,"h":55.63,"l":55.63,"n":18,"o":55.63,"t":"2026-10-09T16:30:00Z","v":438,"vw":55.63},{"c":55.57,"h":55.57,"l":55.55,"n":25,"o":55.55,"t":"2026-10-09T16:45:00Z","v":729,"vw":55.556667},{"c":55.49,"h":55.49,"l":55.49,"n":19,"o":55.49,"t":"2026-10-09T17:00:00Z","v":341,"vw":55.49},{"c":55.58,"h":55.58,"l":55.56,"n":39,"o":55.56,"t":"2026-10-09T17:15:00Z","v":759,"vw":55.57},{"c":55.5048,"h":55.5048,"l":55.5048,"n":17,"o":55.5048,"t":"2026-10-09T17:30:00Z","v":339,"vw":55.5048},{"c":55.615,"h":55.615,"l":55.615,"n":2,"o":55.615,"t":"2026-10-09T17:45:00Z","v":650,"vw":55.615},{"c":55.5,"h":55.51,"l":55.5,"n":21,"o":55.51,"t":"2026-10-09T18:00:00Z","v":512,"vw":55.505},{"c":55.47,"h":55.505,"l":55.46,"n":39,"o":55.46,"t":"2026-10-09T18:15:00Z","v":995,"vw":55.482301},{"c":55.56,"h":55.56,"l":55.48,"n":67,"o":55.53,"t":"2026-10-09T18:30:00Z","v":1698,"vw":55.51875},{"c":55.585,"h":55.585,"l":55.585,"n":11,"o":55.585,"t":"2026-10-09T18:45:00Z","v":232,"vw":55.585},{"c":55.47,"h":55.6,"l":55.47,"n":104,"o":55.54,"t":"2026-10-09T19:00:00Z","v":3548,"vw":55.563333},{"c":55.29,"h":55.41,"l":55.225,"n":113,"o":55.36,"t":"2026-10-09T19:15:00Z","v":3716,"vw":55.35906},{"c":55.29,"h":55.37,"l":55.28,"n":57,"o":55.315,"t":"2026-10-09T19:30:00Z","v":1405,"vw":55.316428},{"c":55.1,"h":55.345,"l":55.075,"n":459,"o":55.28,"t":"2026-10-09T19:45:00Z","v":10864,"vw":55.165261},{"c":55.14,"h":55.14,"l":55.14,"n":14,"o":55.14,"t":"2026-10-09T20:00:00Z","v":22442,"vw":55.14},{"c":55.43,"h":55.43,"l":54.335,"n":18,"o":55.4,"t":"2026-10-12T13:30:00Z","v":961,"vw":55.135183},{"c":55.84,"h":55.84,"l":55.54,"n":13,"o":55.54,"t":"2026-10-12T13:45:00Z","v":273,"vw":55.69},{"c":55.855,"h":55.95,"l":55.855,"n":98,"o":55.91,"t":"2026-10-12T14:15:00Z","v":2013,"vw":55.922255},{"c":55.98,"h":55.98,"l":55.98,"n":5,"o":55.98,"t":"2026-10-12T14:30:00Z","v":105,"vw":55.98},{"c":55.92,"h":55.93,"l":55.825,"n":38,"o":55.825,"t":"2026-10-12T15:00:00Z","v":1436,"vw":55.91258},{"c":56.03,"h":56.05,"l":55.92,"n":50,"o":55.92,"t":"2026-10-12T15:45:00Z","v":1378,"vw":56.026},{"c":56.34,"h":56.41,"l":56.07,"n":100,"o":56.07,"t":"2026-10-12T16:00:00Z","v":5281,"vw":56.299596},{"c":56.36,"h":56.36,"l":56.36,"n":31,"o":56.36,"t":"2026-10-12T16:30:00Z","v":924,"vw":56.36},{"c":56.34,"h":56.34,"l":56.33,"n":8,"o":56.33,"t":"2026-10-12T16:45:00Z","v":310,"vw":56.335833},{"c":56.4199,"h":56.4199,"l":56.29,"n":41,"o":56.37,"t":"2026-10-12T17:15:00Z","v":1873,"vw":56.402809},{"c":56.35,"h":56.36,"l":56.34,"n":58,"o":56.35,"t":"2026-10-12T17:30:00Z","v":2715,"vw":56.347},{"c":56.245,"h":56.27,"l":56.245,"n":57,"o":56.27,"t":"2026-10-12T18:00:00Z","v":1144,"vw":56.2575},{"c":56.03,"h":56.03,"l":56.03,"n":4,"o":56.03,"t":"2026-10-12T18:15:00Z","v":106,"vw":56.03},{"c":56.24,"h":56.24,"l":56.22,"n":28,"o":56.22,"t":"2026-10-12T18:30:00Z","v":912,"vw":56.226623},{"c":56.23,"h":56.23,"l":56.12,"n":79,"o":56.12,"t":"2026-10-12T18:45:00Z","v":2757,"vw":56.185059},{"c":56.19,"h":56.25,"l":56.19,"n":36,"o":56.25,"t":"2026-10-12T19:00:00Z","v":939,"vw":56.214194},{"c":56.17,"h":56.17,"l":56.17,"n":10,"o":56.17,"t":"2026-10-12T19:15:00Z","v":147,"vw":56.17},{"c":56.285,"h":56.285,"l":56.155,"n":76,"o":56.155,"t":"2026-10-12T19:30:00Z","v":2074,"vw":56.211719},{"c":56.04,"h":56.28,"l":55.955,"n":539,"o":56.21,"t":"2026-10-12T19:45:00Z","v":17517,"vw":56.041864},{"c":56,"h":56,"l":56,"n":28,"o":56,"t":"2026-10-12T20:00:00Z","v":26015,"vw":56},{"c":56.05,"h":56.98,"l":56.05,"n":90,"o":56.55,"t":"2026-10-13T13:30:00Z","v":5363,"vw":56.611237},{"c":56.61,"h":56.61,"l":56.475,"n":17,"o":56.475,"t":"2026-10-13T13:45:00Z","v":789,"vw":56.565616},{"c":55.775,"h":56.16,"l":55.775,"n":125,"o":56.05,"t":"2026-10-13T14:00:00Z","v":4702,"vw":55.928873},{"c":56.05,"h":56.08,"l":55.73,"n":101,"o":55.735,"t":"2026-10-13T14:15:00Z","v":4767,"vw":55.951499},{"c":56.07,"h":56.16,"l":55.79,"n":64,"o":55.79,"t":"2026-10-13T14:30:00Z","v":2287,"vw":56.039471},{"c":56.15,"h":56.17,"l":56.035,"n":48,"o":56.145,"t":"2026-10-13T14:45:00Z","v":1490,"vw":56.135842},{"c":56.125,"h":56.2,"l":56.125,"n":94,"o":56.15,"t":"2026-10-13T15:00:00Z","v":2820,"vw":56.146961},{"c":56.21,"h":56.39,"l":56.0291,"n":101,"o":56.125,"t":"2026-10-13T15:15:00Z","v":6329,"vw":56.279961},{"c":56.245,"h":56.3,"l":56.21,"n":44,"o":56.21,"t":"2026-10-13T15:30:00Z","v":1476,"vw":56.226875},{"c":56.05,"h":56.12,"l":56,"n":58,"o":56.12,"t":"2026-10-13T15:45:00Z","v":2424,"vw":56.060618},{"c":55.88,"h":55.99,"l":55.875,"n":37,"o":55.99,"t":"2026-10-13T16:00:00Z","v":1485,"vw":55.902283},{"c":55.795,"h":55.93,"l":55.715,"n":21,"o":55.715,"t":"2026-10-13T16:15:00Z","v":516,"vw":55.819118},{"c":55.8458,"h":55.97,"l":55.75,"n":119,"o":55.78,"t":"2026-10-13T16:30:00Z","v":4943,"vw":55.879576},{"c":55.88,"h":55.88,"l":55.81,"n":8,"o":55.81,"t":"2026-10-13T16:45:00Z","v":625,"vw":55.822069},{"c":55.83,"h":55.92,"l":55.83,"n":78,"o":55.865,"t":"2026-10-13T17:00:00Z","v":2510,"vw":55.880309},{"c":55.95,"h":55.97,"l":55.9,"n":82,"o":55.9,"t":"2026-10-13T17:15:00Z","v":2223,"vw":55.941406},{"c":55.93,"h":56,"l":55.92,"n":80,"o":56,"t":"2026-10-13T17:30:00Z","v":2425,"vw":55.94966},{"c":56.035,"h":56.035,"l":55.89,"n":76,"o":56,"t":"2026-10-13T17:45:00Z","v":2408,"vw":55.951152},{"c":56.1,"h":56.125,"l":56,"n":94,"o":56.03,"t":"2026-10-13T18:00:00Z","v":3989,"vw":56.052931},{"c":56.08,"h":56.08,"l":56.01,"n":71,"o":56.0475,"t":"2026-10-13T18:15:00Z","v":1490,"vw":56.031159},{"c":55.915,"h":56.08,"l":55.915,"n":188,"o":56.065,"t":"2026-10-13T18:30:00Z","v":8530,"vw":56.030057},{"c":56.06,"h":56.07,"l":55.9,"n":47,"o":55.945,"t":"2026-10-13T18:45:00Z","v":1844,"vw":55.971273},{"c":56.06,"h":56.06,"l":55.885,"n":130,"o":56.0425,"t":"2026-10-13T19:00:00Z","v":3565,"vw":55.96625},{"c":55.985,"h":56.095,"l":55.96,"n":92,"o":56,"t":"2026-10-13T19:15:00Z","v":2532,"vw":56.002941},{"c":55.92,"h":55.985,"l":55.92,"n":40,"o":55.985,"t":"2026-10-13T19:30:00Z","v":2037,"vw":55.960759},{"c":55.85,"h":55.93,"l":55.71,"n":534,"o":55.85,"t":"2026-10-13T19:45:00Z","v":19923,"vw":55.826265},{"c":55.78,"h":55.78,"l":55.78,"n":16,"o":55.78,"t":"2026-10-13T20:00:00Z","v":28496,"vw":55.78},{"c":56.3,"h":56.3,"l":56.3,"n":1,"o":56.3,"t":"2026-10-14T11:00:00Z","v":205,"vw":56.3},{"c":55.67,"h":55.67,"l":55.67,"n":2,"o":55.67,"t":"2026-10-14T13:00:00Z","v":125,"vw":55.67},{"c":54.765,"h":55.32,"l":54.765,"n":105,"o":55.32,"t":"2026-10-14T13:30:00Z","v":4543,"vw":54.955533},{"c":54.725,"h":54.88,"l":54.725,"n":16,"o":54.77,"t":"2026-10-14T13:45:00Z","v":760,"vw":54.830833},{"c":54.645,"h":54.94,"l":54.645,"n":69,"o":54.82,"t":"2026-10-14T14:00:00Z","v":4076,"vw":54.837917},{"c":54.96,"h":55.06,"l":54.7,"n":28,"o":54.72,"t":"2026-10-14T14:15:00Z","v":1310,"vw":54.786207},{"c":54.985,"h":54.99,"l":54.9775,"n":24,"o":54.99,"t":"2026-10-14T14:30:00Z","v":614,"vw":54.985608},{"c":54.94,"h":55.0736,"l":54.94,"n":11,"o":55.0736,"t":"2026-10-14T14:45:00Z","v":431,"vw":55.025194},{"c":55.3,"h":55.3,"l":55.13,"n":131,"o":55.22,"t":"2026-10-14T15:00:00Z","v":4990,"vw":55.178959},{"c":55.28,"h":55.28,"l":55.18,"n":31,"o":55.18,"t":"2026-10-14T15:30:00Z","v":607,"vw":55.221667},{"c":55.11,"h":55.11,"l":55.11,"n":9,"o":55.11,"t":"2026-10-14T15:45:00Z","v":181,"vw":55.11},{"c":55.26,"h":55.26,"l":55.15,"n":66,"o":55.19,"t":"2026-10-14T16:00:00Z","v":1538,"vw":55.23},{"c":55.4,"h":55.435,"l":55.3,"n":38,"o":55.435,"t":"2026-10-14T16:15:00Z","v":2485,"vw":55.402083},{"c":55.45,"h":55.45,"l":55.34,"n":42,"o":55.34,"t":"2026-10-14T16:30:00Z","v":1248,"vw":55.376667},{"c":55.36,"h":55.38,"l":55.34,"n":31,"o":55.38,"t":"2026-10-14T16:45:00Z","v":1174,"vw":55.357778},{"c":55.35,"h":55.41,"l":55.33,"n":41,"o":55.41,"t":"2026-10-14T17:00:00Z","v":1014,"vw":55.361834},{"c":55.27,"h":55.315,"l":55.27,"n":29,"o":55.315,"t":"2026-10-14T17:15:00Z","v":635,"vw":55.288091},{"c":55.28,"h":55.37,"l":55.28,"n":75,"o":55.35,"t":"2026-10-14T17:30:00Z","v":2612,"vw":55.352143},{"c":55.56,"h":55.61,"l":55.41,"n":110,"o":55.46,"t":"2026-10-14T17:45:00Z","v":4778,"vw":55.54438},{"c":55.785,"h":55.785,"l":55.54,"n":56,"o":55.55,"t":"2026-10-14T18:00:00Z","v":1510,"vw":55.636678},{"c":55.68,"h":55.73,"l":55.66,"n":31,"o":55.66,"t":"2026-10-14T18:15:00Z","v":918,"vw":55.686},{"c":55.67,"h":55.67,"l":55.59,"n":27,"o":55.65,"t":"2026-10-14T18:30:00Z","v":2221,"vw":55.600661},{"c":55.59,"h":55.85,"l":55.59,"n":56,"o":55.71,"t":"2026-10-14T18:45:00Z","v":3232,"vw":55.808904},{"c":55.58,"h":55.725,"l":55.58,"n":88,"o":55.6,"t":"2026-10-14T19:00:00Z","v":2421,"vw":55.634514},{"c":55.41,"h":55.57,"l":55.41,"n":112,"o":55.57,"t":"2026-10-14T19:15:00Z","v":3496,"vw":55.475483},{"c":55.5175,"h":55.535,"l":55.21,"n":201,"o":55.46,"t":"2026-10-14T19:30:00Z","v":6542,"vw":55.363612},{"c":55.55,"h":55.595,"l":55.355,"n":524,"o":55.39,"t":"2026-10-14T19:45:00Z","v":13472,"vw":55.465321},{"c":55.48,"h":55.48,"l":55.48,"n":28,"o":55.48,"t":"2026-10-14T20:00:00Z","v":19985,"vw":55.48},{"c":56.76,"h":56.95,"l":56.05,"n":92,"o":56.05,"t":"2026-10-15T13:30:00Z","v":5267,"vw":56.439328},{"c":56.55,"h":56.79,"l":56.17,"n":71,"o":56.3,"t":"2026-10-15T13:45:00Z","v":3439,"vw":56.613391},{"c":56.43,"h":56.51,"l":56.2,"n":86,"o":56.33,"t":"2026-10-15T14:00:00Z","v":3679,"vw":56.348389},{"c":56.25,"h":56.41,"l":56.25,"n":46,"o":56.41,"t":"2026-10-15T14:15:00Z","v":1805,"vw":56.292359},{"c":56.095,"h":56.44,"l":56.095,"n":71,"o":56.44,"t":"2026-10-15T14:30:00Z","v":3061,"vw":56.206399},{"c":56.09,"h":56.24,"l":56.05,"n":66,"o":56.05,"t":"2026-10-15T14:45:00Z","v":3387,"vw":56.167066},{"c":55.965,"h":55.965,"l":55.965,"n":12,"o":55.965,"t":"2026-10-15T15:00:00Z","v":327,"vw":55.965},{"c":55.61,"h":55.67,"l":55.4301,"n":66,"o":55.67,"t":"2026-10-15T15:15:00Z","v":2575,"vw":55.612648},{"c":55.67,"h":55.67,"l":55.64,"n":9,"o":55.64,"t":"2026-10-15T15:30:00Z","v":260,"vw":55.655},{"c":55.705,"h":55.96,"l":55.705,"n":70,"o":55.89,"t":"2026-10-15T15:45:00Z","v":3531,"vw":55.841861},{"c":55.68,"h":55.87,"l":55.61,"n":81,"o":55.61,"t":"2026-10-15T16:00:00Z","v":6054,"vw":55.794985},{"c":55.71,"h":55.87,"l":55.67,"n":41,"o":55.67,"t":"2026-10-15T16:15:00Z","v":3162,"vw":55.828196},{"c":55.885,"h":56.03,"l":55.75,"n":57,"o":55.950402,"t":"2026-10-15T16:30:00Z","v":3812,"vw":55.933933},{"c":55.715,"h":55.715,"l":55.715,"n":25,"o":55.715,"t":"2026-10-15T16:45:00Z","v":301,"vw":55.715},{"c":55.49,"h":55.6925,"l":55.49,"n":74,"o":55.6925,"t":"2026-10-15T17:00:00Z","v":2254,"vw":55.625238},{"c":55.7,"h":55.705,"l":55.295,"n":117,"o":55.48,"t":"2026-10-15T17:15:00Z","v":5197,"vw":55.515939},{"c":55.02,"h":55.52,"l":55.02,"n":59,"o":55.52,"t":"2026-10-15T17:30:00Z","v":3038,"vw":55.425129},{"c":55.3,"h":55.3,"l":55.28,"n":37,"o":55.28,"t":"2026-10-15T17:45:00Z","v":1368,"vw":55.285},{"c":55.55,"h":55.785,"l":55.31,"n":161,"o":55.31,"t":"2026-10-15T18:00:00Z","v":7983,"vw":55.506856},{"c":55.63,"h":55.665,"l":55.52,"n":61,"o":55.53,"t":"2026-10-15T18:15:00Z","v":2187,"vw":55.569167},{"c":55.5,"h":55.6,"l":55.5,"n":103,"o":55.52,"t":"2026-10-15T18:30:00Z","v":3179,"vw":55.521818},{"c":55.455,"h":55.595,"l":55.455,"n":30,"o":55.57,"t":"2026-10-15T18:45:00Z","v":679,"vw":55.54},{"c":55.45,"h":55.45,"l":55.45,"n":10,"o":55.45,"t":"2026-10-15T19:00:00Z","v":377,"vw":55.45},{"c":55.66,"h":55.66,"l":55.33,"n":101,"o":55.45,"t":"2026-10-15T19:15:00Z","v":5587,"vw":55.511418},{"c":55.61,"h":55.74,"l":55.61,"n":87,"o":55.69,"t":"2026-10-15T19:30:00Z","v":2277,"vw":55.675714},{"c":55.46,"h":55.55,"l":55.31,"n":313,"o":55.55,"t":"2026-10-15T19:45:00Z","v":7500,"vw":55.415399},{"c":55.4,"h":55.4,"l":55.4,"n":16,"o":55.4,"t":"2026-10-15T20:00:00Z","v":17777,"vw":55.4},{"c":55.4,"h":55.4,"l":55.4,"n":5,"o":55.4,"t":"2026-10-16T13:30:00Z","v":2518,"vw":55.4},{"c":56.055,"h":56.07,"l":55.785,"n":85,"o":55.86,"t":"2026-10-16T13:45:00Z","v":3012,"vw":55.878192},{"c":55.82,"h":55.82,"l":55.82,"n":7,"o":55.82,"t":"2026-10-16T14:00:00Z","v":178,"vw":55.82},{"c":55.82,"h":55.82,"l":55.73,"n":29,"o":55.74,"t":"2026-10-16T14:15:00Z","v":965,"vw":55.7775},{"c":55.76,"h":55.76,"l":55.76,"n":13,"o":55.76,"t":"2026-10-16T14:30:00Z","v":270,"vw":55.76},{"c":56.065,"h":56.065,"l":56.065,"n":2,"o":56.065,"t":"2026-10-16T14:45:00Z","v":109,"vw":56.065},{"c":56.405,"h":56.625,"l":56.1,"n":105,"o":56.175,"t":"2026-10-16T15:15:00Z","v":2040,"vw":56.330645},{"c":56.44,"h":56.44,"l":56.44,"n":8,"o":56.44,"t":"2026-10-16T15:30:00Z","v":207,"vw":56.44},{"c":56.18,"h":56.18,"l":56.18,"n":5,"o":56.18,"t":"2026-10-16T15:45:00Z","v":1113,"vw":56.18},{"c":56.305,"h":56.305,"l":56.305,"n":2,"o":56.305,"t":"2026-10-16T16:00:00Z","v":114,"vw":56.305},{"c":55.91,"h":56.01,"l":55.81,"n":73,"o":56.01,"t":"2026-10-16T16:15:00Z","v":1254,"vw":55.91125},{"c":55.855,"h":55.88,"l":55.855,"n":22,"o":55.88,"t":"2026-10-16T16:30:00Z","v":703,"vw":55.864728},{"c":55.86,"h":55.86,"l":55.86,"n":15,"o":55.86,"t":"2026-10-16T16:45:00Z","v":243,"vw":55.86},{"c":56.175,"h":56.175,"l":56.01,"n":37,"o":56.01,"t":"2026-10-16T17:00:00Z","v":1586,"vw":56.079613},{"c":56.06,"h":56.06,"l":56.06,"n":2,"o":56.06,"t":"2026-10-16T17:15:00Z","v":111,"vw":56.06},{"c":56.085,"h":56.13,"l":55.98,"n":39,"o":55.98,"t":"2026-10-16T17:30:00Z","v":1536,"vw":56.056351},{"c":56.085,"h":56.09,"l":56.085,"n":24,"o":56.09,"t":"2026-10-16T17:45:00Z","v":747,"vw":56.0875},{"c":55.955,"h":55.955,"l":55.955,"n":5,"o":55.955,"t":"2026-10-16T18:00:00Z","v":237,"vw":55.955},{"c":56.17,"h":56.225,"l":56.15,"n":21,"o":56.18,"t":"2026-10-16T18:30:00Z","v":689,"vw":56.179183},{"c":56.265,"h":56.34,"l":56.265,"n":38,"o":56.34,"t":"2026-10-16T18:45:00Z","v":1306,"vw":56.313648},{"c":56.28,"h":56.3,"l":56.19,"n":127,"o":56.25,"t":"2026-10-16T19:15:00Z","v":3225,"vw":56.256042},{"c":56.145,"h":56.31,"l":56.14,"n":127,"o":56.29,"t":"2026-10-16T19:30:00Z","v":3841,"vw":56.225677},{"c":56.4,"h":56.47,"l":56.2,"n":345,"o":56.2,"t":"2026-10-16T19:45:00Z","v":8136,"vw":56.358197},{"c":56.44,"h":56.44,"l":56.44,"n":8,"o":56.44,"t":"2026-10-16T20:00:00Z","v":21129,"vw":56.44},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-10-16T21:30:00Z","v":200,"vw":56.6},{"c":55.57,"h":56.11,"l":55.57,"n":12,"o":56.11,"t":"2026-10-19T13:30:00Z","v":620,"vw":56.004737},{"c":56.3,"h":56.3,"l":56.3,"n":13,"o":56.3,"t":"2026-10-19T13:45:00Z","v":315,"vw":56.3},{"c":56.41,"h":56.41,"l":56.41,"n":2,"o":56.41,"t":"2026-10-19T14:00:00Z","v":101,"vw":56.41},{"c":56.46,"h":56.46,"l":56.13,"n":34,"o":56.14,"t":"2026-10-19T14:15:00Z","v":1638,"vw":56.218649},{"c":56.25,"h":56.25,"l":56.24,"n":24,"o":56.24,"t":"2026-10-19T14:30:00Z","v":720,"vw":56.246667},{"c":56.25,"h":56.32,"l":56.25,"n":23,"o":56.32,"t":"2026-10-19T15:00:00Z","v":540,"vw":56.274561},{"c":56.24,"h":56.26,"l":56.12,"n":24,"o":56.26,"t":"2026-10-19T15:15:00Z","v":986,"vw":56.187559},{"c":56.36,"h":56.37,"l":56.36,"n":20,"o":56.37,"t":"2026-10-19T15:30:00Z","v":465,"vw":56.364082},{"c":56.14,"h":56.14,"l":56.14,"n":12,"o":56.14,"t":"2026-10-19T16:00:00Z","v":437,"vw":56.14},{"c":56.37,"h":56.37,"l":56.29,"n":19,"o":56.29,"t":"2026-10-19T16:15:00Z","v":385,"vw":56.33},{"c":56.31,"h":56.31,"l":56.21,"n":18,"o":56.22,"t":"2026-10-19T16:30:00Z","v":2006,"vw":56.222013},{"c":56.2,"h":56.3099,"l":56.2,"n":5,"o":56.3099,"t":"2026-10-19T16:45:00Z","v":362,"vw":56.27065},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-10-19T17:00:00Z","v":100,"vw":56.19},{"c":56.13,"h":56.13,"l":56.125,"n":14,"o":56.125,"t":"2026-10-19T17:15:00Z","v":456,"vw":56.1275},{"c":56.25,"h":56.25,"l":56.22,"n":44,"o":56.22,"t":"2026-10-19T17:30:00Z","v":1632,"vw":56.23},{"c":56.3,"h":56.3,"l":56.23,"n":24,"o":56.23,"t":"2026-10-19T17:45:00Z","v":612,"vw":56.2525},{"c":56.26,"h":56.26,"l":56.17,"n":13,"o":56.17,"t":"2026-10-19T18:00:00Z","v":371,"vw":56.215},{"c":56.12,"h":56.12,"l":56.12,"n":9,"o":56.12,"t":"2026-10-19T18:15:00Z","v":402,"vw":56.12},{"c":56.215,"h":56.215,"l":56.215,"n":24,"o":56.215,"t":"2026-10-19T18:30:00Z","v":169,"vw":56.215},{"c":56.025,"h":56.195,"l":55.875,"n":51,"o":56.195,"t":"2026-10-19T19:00:00Z","v":1064,"vw":56.075},{"c":55.835,"h":55.935,"l":55.835,"n":98,"o":55.93,"t":"2026-10-19T19:15:00Z","v":3639,"vw":55.872268},{"c":55.87,"h":56.04,"l":55.825,"n":99,"o":55.93,"t":"2026-10-19T19:30:00Z","v":2792,"vw":55.916111},{"c":56.095,"h":56.165,"l":55.87,"n":401,"o":55.99,"t":"2026-10-19T19:45:00Z","v":8470,"vw":56.055474},{"c":56.11,"h":56.11,"l":56.11,"n":22,"o":56.11,"t":"2026-10-19T20:00:00Z","v":19336,"vw":56.11},{"c":57.3,"h":57.5,"l":56.45,"n":160,"o":56.45,"t":"2026-10-20T13:30:00Z","v":9328,"vw":56.992665},{"c":57.94,"h":57.94,"l":57.07,"n":135,"o":57.32,"t":"2026-10-20T13:45:00Z","v":7270,"vw":57.476403},{"c":57.02,"h":57.36,"l":57.02,"n":47,"o":57.35,"t":"2026-10-20T14:00:00Z","v":3122,"vw":57.253148},{"c":57.15,"h":57.15,"l":57.15,"n":26,"o":57.15,"t":"2026-10-20T14:15:00Z","v":475,"vw":57.15},{"c":57.06,"h":57.195,"l":57.06,"n":36,"o":57.17,"t":"2026-10-20T14:45:00Z","v":1004,"vw":57.146174},{"c":57.02,"h":57.02,"l":57.02,"n":17,"o":57.02,"t":"2026-10-20T15:00:00Z","v":284,"vw":57.02},{"c":57.1,"h":57.2,"l":57.1,"n":89,"o":57.14,"t":"2026-10-20T15:15:00Z","v":2296,"vw":57.146645},{"c":56.7,"h":57.08,"l":56.7,"n":21,"o":57.065,"t":"2026-10-20T15:30:00Z","v":1067,"vw":56.94784},{"c":56.91,"h":57.06,"l":56.86,"n":43,"o":57.06,"t":"2026-10-20T15:45:00Z","v":955,"vw":56.956667},{"c":56.7,"h":56.7,"l":56.45,"n":31,"o":56.655,"t":"2026-10-20T16:00:00Z","v":1266,"vw":56.666},{"c":56.65,"h":56.65,"l":56.63,"n":62,"o":56.64,"t":"2026-10-20T16:15:00Z","v":1683,"vw":56.638679},{"c":56.51,"h":56.51,"l":56.51,"n":2,"o":56.51,"t":"2026-10-20T16:30:00Z","v":384,"vw":56.51},{"c":56.615,"h":56.615,"l":56.585,"n":60,"o":56.615,"t":"2026-10-20T16:45:00Z","v":1396,"vw":56.603636},{"c":56.53,"h":56.53,"l":56.53,"n":4,"o":56.53,"t":"2026-10-20T17:00:00Z","v":348,"vw":56.53},{"c":56.61,"h":56.71,"l":56.5465,"n":79,"o":56.5465,"t":"2026-10-20T17:15:00Z","v":5832,"vw":56.662529},{"c":56.63,"h":56.64,"l":56.63,"n":7,"o":56.64,"t":"2026-10-20T17:30:00Z","v":364,"vw":56.633086},{"c":56.64,"h":56.64,"l":56.64,"n":6,"o":56.64,"t":"2026-10-20T17:45:00Z","v":249,"vw":56.64},{"c":56.6,"h":56.6,"l":56.6,"n":20,"o":56.6,"t":"2026-10-20T18:00:00Z","v":3178,"vw":56.6},{"c":56.55,"h":56.66,"l":56.55,"n":95,"o":56.66,"t":"2026-10-20T18:15:00Z","v":2680,"vw":56.612},{"c":56.66,"h":56.66,"l":56.66,"n":2,"o":56.66,"t":"2026-10-20T18:30:00Z","v":276,"vw":56.66},{"c":56.54,"h":56.58,"l":56.49,"n":66,"o":56.58,"t":"2026-10-20T18:45:00Z","v":2080,"vw":56.549463},{"c":56.565,"h":56.565,"l":56.565,"n":5,"o":56.565,"t":"2026-10-20T19:00:00Z","v":395,"vw":56.565},{"c":56.65,"h":56.65,"l":56.49,"n":137,"o":56.49,"t":"2026-10-20T19:15:00Z","v":2529,"vw":56.531667},{"c":56.84,"h":56.84,"l":56.81,"n":56,"o":56.81,"t":"2026-10-20T19:30:00Z","v":1212,"vw":56.824},{"c":56.67,"h":56.8,"l":56.655,"n":236,"o":56.8,"t":"2026-10-20T19:45:00Z","v":4854,"vw":56.749133},{"c":56.67,"h":56.67,"l":56.67,"n":17,"o":56.67,"t":"2026-10-20T20:00:00Z","v":16246,"vw":56.67},{"c":56.765,"h":57.02,"l":56.765,"n":14,"o":56.84,"t":"2026-10-21T13:30:00Z","v":932,"vw":56.833984},{"c":56.46,"h":56.49,"l":56.205,"n":54,"o":56.205,"t":"2026-10-21T13:45:00Z","v":2905,"vw":56.46745},{"c":56.5675,"h":56.61,"l":56.185,"n":28,"o":56.51,"t":"2026-10-21T14:00:00Z","v":1093,"vw":56.524643},{"c":56.3375,"h":56.44,"l":56.3375,"n":33,"o":56.4301,"t":"2026-10-21T14:15:00Z","v":1042,"vw":56.408564},{"c":56.69,"h":56.69,"l":56.59,"n":76,"o":56.59,"t":"2026-10-21T14:30:00Z","v":2503,"vw":56.632894},{"c":56.69,"h":56.9198,"l":56.46,"n":10,"o":56.69,"t":"2026-10-21T14:45:00Z","v":1124,"vw":56.727465},{"c":56.5156,"h":56.55,"l":56.4725,"n":48,"o":56.55,"t":"2026-10-21T15:00:00Z","v":1557,"vw":56.531921},{"c":56.71,"h":56.71,"l":56.48,"n":38,"o":56.48,"t":"2026-10-21T15:15:00Z","v":1401,"vw":56.638823},{"c":56.77,"h":56.77,"l":56.77,"n":6,"o":56.77,"t":"2026-10-21T15:30:00Z","v":268,"vw":56.77},{"c":56.76,"h":56.81,"l":56.6801,"n":42,"o":56.81,"t":"2026-10-21T15:45:00Z","v":4313,"vw":56.791258},{"c":56.71,"h":56.785,"l":56.6,"n":64,"o":56.785,"t":"2026-10-21T16:00:00Z","v":1726,"vw":56.707222},{"c":56.455,"h":56.535,"l":56.455,"n":65,"o":56.535,"t":"2026-10-21T16:30:00Z","v":1399,"vw":56.484655},{"c":56.46,"h":56.565,"l":56.425,"n":58,"o":56.425,"t":"2026-10-21T16:45:00Z","v":2104,"vw":56.49111},{"c":56.565,"h":56.565,"l":56.565,"n":4,"o":56.565,"t":"2026-10-21T17:00:00Z","v":423,"vw":56.565},{"c":56.56,"h":56.56,"l":56.41,"n":63,"o":56.46,"t":"2026-10-21T17:15:00Z","v":2241,"vw":56.470978},{"c":56.4601,"h":56.47,"l":56.4601,"n":6,"o":56.47,"t":"2026-10-21T17:30:00Z","v":385,"vw":56.46302},{"c":56.52,"h":56.52,"l":56.52,"n":2,"o":56.52,"t":"2026-10-21T17:45:00Z","v":101,"vw":56.52},{"c":56.51,"h":56.51,"l":56.51,"n":21,"o":56.51,"t":"2026-10-21T18:00:00Z","v":736,"vw":56.51},{"c":56.67,"h":56.67,"l":56.57,"n":57,"o":56.57,"t":"2026-10-21T18:15:00Z","v":2929,"vw":56.615871},{"c":56.7,"h":56.7,"l":56.7,"n":33,"o":56.7,"t":"2026-10-21T18:45:00Z","v":683,"vw":56.7},{"c":56.78,"h":56.78,"l":56.71,"n":42,"o":56.71,"t":"2026-10-21T19:00:00Z","v":1342,"vw":56.761366},{"c":57,"h":57,"l":56.89,"n":173,"o":56.89,"t":"2026-10-21T19:15:00Z","v":5825,"vw":56.973518},{"c":57.255,"h":57.255,"l":57.005,"n":115,"o":57.06,"t":"2026-10-21T19:30:00Z","v":3212,"vw":57.161022},{"c":57.315,"h":57.4,"l":57.18,"n":590,"o":57.26,"t":"2026-10-21T19:45:00Z","v":18419,"vw":57.280753},{"c":57.31,"h":57.31,"l":57.31,"n":23,"o":57.31,"t":"2026-10-21T20:00:00Z","v":18397,"vw":57.31},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-22T09:15:00Z","v":100,"vw":57.28},{"c":57.28,"h":57.28,"l":57.28,"n":1,"o":57.28,"t":"2026-10-22T09:30:00Z","v":100,"vw":57.28},{"c":57.83,"h":57.9,"l":57.265,"n":58,"o":57.63,"t":"2026-10-22T13:30:00Z","v":2080,"vw":57.696075},{"c":57.39,"h":57.7,"l":57.39,"n":57,"o":57.7,"t":"2026-10-22T14:15:00Z","v":2273,"vw":57.567748},{"c":57.5,"h":57.5,"l":57.43,"n":90,"o":57.48,"t":"2026-10-22T14:45:00Z","v":2172,"vw":57.471479},{"c":57.6,"h":57.6,"l":57.5,"n":80,"o":57.505,"t":"2026-10-22T15:00:00Z","v":3103,"vw":57.575162},{"c":57.49,"h":57.64,"l":57.49,"n":32,"o":57.64,"t":"2026-10-22T15:15:00Z","v":1056,"vw":57.557273},{"c":57.4,"h":57.5986,"l":57.39,"n":56,"o":57.52,"t":"2026-10-22T15:30:00Z","v":2900,"vw":57.500914},{"c":57.435,"h":57.51,"l":57.38,"n":44,"o":57.38,"t":"2026-10-22T15:45:00Z","v":1260,"vw":57.450833},{"c":57.48,"h":57.51,"l":57.3701,"n":68,"o":57.5075,"t":"2026-10-22T16:00:00Z","v":2983,"vw":57.4299},{"c":57.6,"h":57.6,"l":57.55,"n":21,"o":57.55,"t":"2026-10-22T16:15:00Z","v":1335,"vw":57.554812},{"c":57.55,"h":57.595,"l":57.53,"n":30,"o":57.555,"t":"2026-10-22T16:30:00Z","v":1041,"vw":57.556072},{"c":57.665,"h":57.7,"l":57.6,"n":138,"o":57.605,"t":"2026-10-22T16:45:00Z","v":4465,"vw":57.652057},{"c":57.72,"h":57.76,"l":57.57,"n":38,"o":57.57,"t":"2026-10-22T17:00:00Z","v":1068,"vw":57.685493},{"c":57.71,"h":57.75,"l":57.64,"n":124,"o":57.69,"t":"2026-10-22T17:15:00Z","v":3793,"vw":57.69566},{"c":57.68,"h":57.7,"l":57.675,"n":20,"o":57.7,"t":"2026-10-22T17:30:00Z","v":1342,"vw":57.681538},{"c":57.79,"h":57.79,"l":57.58,"n":72,"o":57.685,"t":"2026-10-22T17:45:00Z","v":2482,"vw":57.737359},{"c":58.095,"h":58.095,"l":57.81,"n":118,"o":57.83,"t":"2026-10-22T18:00:00Z","v":3697,"vw":57.91168},{"c":57.83,"h":58.195,"l":57.83,"n":146,"o":58.195,"t":"2026-10-22T18:15:00Z","v":5037,"vw":58.044199},{"c":57.76,"h":57.79,"l":57.76,"n":26,"o":57.79,"t":"2026-10-22T18:30:00Z","v":645,"vw":57.780625},{"c":57.79,"h":57.84,"l":57.69,"n":109,"o":57.69,"t":"2026-10-22T18:45:00Z","v":2205,"vw":57.781818},{"c":57.58,"h":57.87,"l":57.58,"n":253,"o":57.77,"t":"2026-10-22T19:00:00Z","v":12615,"vw":57.730574},{"c":57.795,"h":57.795,"l":57.58,"n":15,"o":57.58,"t":"2026-10-22T19:15:00Z","v":315,"vw":57.691635},{"c":57.84,"h":57.88,"l":57.64,"n":157,"o":57.66,"t":"2026-10-22T19:30:00Z","v":4865,"vw":57.771897},{"c":57.96,"h":58.02,"l":57.69,"n":476,"o":57.795,"t":"2026-10-22T19:45:00Z","v":17180,"vw":57.895684},{"c":57.99,"h":57.99,"l":57.99,"n":22,"o":57.99,"t":"2026-10-22T20:00:00Z","v":20744,"vw":57.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":68.8215951950249,"iv":0.9044999740776435,"gamma":0.023896292144304387,"theta":-0.09047310096171908,"vega":0.05647605507861484,"rho":0.011575758385408738,"breakevenPct":22.903250896749277},{"delta":0.35,"premium":2.458961964477532,"strike":64.4025357014979,"iv":0.7218519644609127,"gamma":0.03201496899052247,"theta":-0.0772874932296583,"vega":0.060053395430986437,"rho":0.013786515188160804,"breakevenPct":15.298323272935718},{"delta":0.4,"premium":2.4946968321844953,"strike":62.020211187700326,"iv":0.6058606417006784,"gamma":0.04044842732898434,"theta":-0.06733755100581723,"vega":0.06245956673456521,"rho":0.015984580934304618,"breakevenPct":11.251781375900713},{"delta":0.45,"premium":2.5832152432018387,"strike":59.854461891995406,"iv":0.5048977786288777,"gamma":0.04768732286480276,"theta":-0.058483761011106854,"vega":0.06426713902719265,"rho":0.018151227614859385,"breakevenPct":7.669731221240281},{"delta":0.5,"premium":2.966210264266565,"strike":58.89697433933359,"iv":0.48777790118728453,"gamma":0.04826181539639985,"theta":-0.055745346610494066,"vega":0.06273515894293374,"rho":0.02014258898212791,"breakevenPct":6.6790560503537675},{"delta":0.55,"premium":3.3492052853312915,"strike":57.93948678667177,"iv":0.47065802374569127,"gamma":0.04883630792799694,"theta":-0.05300693220988127,"vega":0.06120317885867484,"rho":0.02213395034939644,"breakevenPct":5.688380879467253},{"delta":0.6,"premium":3.7322003063960167,"strike":56.98199923400996,"iv":0.45353814630409806,"gamma":0.04941080045959403,"theta":-0.050268517809268484,"vega":0.059671198774415936,"rho":0.02412531171666496,"breakevenPct":4.697705708580741},{"delta":0.65,"premium":4.115195327460743,"strike":56.024511681348145,"iv":0.4364182688625048,"gamma":0.049985292991191116,"theta":-0.04753010340865569,"vega":0.05813921869015703,"rho":0.02611667308393349,"breakevenPct":3.7070305376942265},{"delta":0.7,"premium":4.498190348525469,"strike":55.06702412868633,"iv":0.4192983914209116,"gamma":0.050559785522788205,"theta":-0.044791689008042895,"vega":0.05660723860589813,"rho":0.02810803445120201,"breakevenPct":2.716355366807714},{"delta":0.75,"premium":5.671707028942705,"strike":53.62669816893089,"iv":0.44125386887182516,"gamma":0.0436785587714117,"theta":-0.041688600118133495,"vega":0.0503476077968104,"rho":0.02953118084655417,"breakevenPct":2.256260041168469},{"delta":0.8,"premium":6.904725339633787,"strike":52.15002953337271,"iv":0.4661505020673361,"gamma":0.03623614884819846,"theta":-0.03855806261075015,"vega":0.043732132309509744,"rho":0.030911558373052407,"breakevenPct":1.8361008329134267},{"delta":0.85,"premium":8.137743650324865,"strike":50.67336089781453,"iv":0.49104713526284693,"gamma":0.028793738924985237,"theta":-0.03542752510336681,"vega":0.037116656822209104,"rho":0.03229193589955064,"breakevenPct":1.4159416246583858},{"delta":0.9,"premium":13.174267100977207,"strike":45.57003257328989,"iv":0.7329355048859938,"gamma":0.015033876221498354,"theta":-0.04011335504885995,"vega":0.02860684039087947,"rho":0.030719625016778305,"breakevenPct":1.3007409454511112}],"put":[{"delta":0.1,"premium":2.053668459120433,"strike":33.3730343904644,"iv":2.0490347866238525,"gamma":0.005876249814695943,"theta":-0.09946004708608215,"vega":0.028537271281134237,"rho":-0.006252452127933786,"breakevenPct":45.9917814600035},{"delta":0.15,"premium":2.45,"strike":39.91901356011614,"iv":1.6379650387076627,"gamma":0.009432805863405475,"theta":-0.10211935177600306,"vega":0.03756291292828654,"rho":-0.008888194921228644,"breakevenPct":35.387112329511744},{"delta":0.2,"premium":2.45,"strike":46.5009052890539,"iv":1.1644741939555845,"gamma":0.01515778957484085,"theta":-0.08931558076945512,"vega":0.04537019926827761,"rho":-0.011231768471306131,"breakevenPct":24.03706623718936},{"delta":0.25,"premium":2.4527495079325083,"strike":50.54990158650165,"iv":0.8987870180090671,"gamma":0.022203629203666017,"theta":-0.0778856230349914,"vega":0.05149564582553207,"rho":-0.013581397270421125,"breakevenPct":17.059575653441733},{"delta":0.3,"premium":2.4651246425640387,"strike":53.02492851280774,"iv":0.7370589768471834,"gamma":0.030377361570926298,"theta":-0.0681605824148627,"vega":0.05616992512167664,"rho":-0.015918393571976754,"breakevenPct":12.812892101666325},{"delta":0.35,"premium":2.5230660186310248,"strike":55.20453624949372,"iv":0.5994340218712029,"gamma":0.03783677602268125,"theta":-0.059553219927095995,"vega":0.06005544754961523,"rho":-0.01829339551925277,"breakevenPct":9.154215846072264},{"delta":0.4,"premium":2.7610166059133254,"strike":56.217091940056704,"iv":0.5570281895504252,"gamma":0.042474281085459704,"theta":-0.05536123936816525,"vega":0.0608249898744431,"rho":-0.0208185385818004,"breakevenPct":7.818459503115406},{"delta":0.45,"premium":2.998967193195626,"strike":57.22964763061969,"iv":0.5146223572296476,"gamma":0.04711178614823816,"theta":-0.05116925880923451,"vega":0.06159453219927096,"rho":-0.02334368164434803,"breakevenPct":6.48270316015855},{"delta":0.5,"premium":3.2369177804779263,"strike":58.242203321182664,"iv":0.47221652490887,"gamma":0.05174929121101661,"theta":-0.04697727825030377,"vega":0.06236407452409883,"rho":-0.02586882470689566,"breakevenPct":5.146946817201695},{"delta":0.55,"premium":3.474868367760227,"strike":59.25475901174565,"iv":0.4298106925880923,"gamma":0.056386796273795066,"theta":-0.042785297691373014,"vega":0.0631336168489267,"rho":-0.028393967769443293,"breakevenPct":3.811190474244836},{"delta":0.6,"premium":3.8495098039215683,"strike":60.26960784313725,"iv":0.398028431372549,"gamma":0.05871617647058824,"theta":-0.03871862745098039,"vega":0.062481372549019615,"rho":-0.03100655880290578,"breakevenPct":2.707194276227478},{"delta":0.65,"premium":4.605228758169935,"strike":61.290849673202615,"iv":0.39586339869281045,"gamma":0.054610784313725486,"theta":-0.03500130718954248,"vega":0.057865359477124186,"rho":-0.033862944179524845,"breakevenPct":2.249317270162651},{"delta":0.7,"premium":5.3609477124183,"strike":62.31209150326797,"iv":0.3936983660130719,"gamma":0.05050539215686275,"theta":-0.03128398692810458,"vega":0.05324934640522876,"rho":-0.03671932955614391,"breakevenPct":1.7914402640978253},{"delta":0.75,"premium":6.116666666666666,"strike":63.333333333333336,"iv":0.39153333333333334,"gamma":0.0464,"theta":-0.027566666666666666,"vega":0.048633333333333334,"rho":-0.039575714932762976,"breakevenPct":1.3335632580329984},{"delta":0.8,"premium":6.872385620915033,"strike":64.35457516339869,"iv":0.3893683006535948,"gamma":0.04229460784313725,"theta":-0.023849346405228754,"vega":0.044017320261437905,"rho":-0.04243210030938205,"breakevenPct":0.8756862519681716},{"delta":0.85,"premium":9.870547945205477,"strike":67.52054794520548,"iv":0.4695145205479451,"gamma":0.03168465753424658,"theta":-0.023970136986301366,"vega":0.03797452054794521,"rho":-0.047003620836830864,"breakevenPct":0.5863079841352016}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":68.8215951950249,"iv":0.9044999740776435,"gamma":0.023896292144304387,"theta":-0.09047310096171908,"vega":0.05647605507861484,"rho":0.011575758385408738,"breakevenPct":22.903250896749277},{"delta":0.35,"premium":2.458961964477532,"strike":64.4025357014979,"iv":0.7218519644609127,"gamma":0.03201496899052247,"theta":-0.0772874932296583,"vega":0.060053395430986437,"rho":0.013786515188160804,"breakevenPct":15.298323272935718},{"delta":0.4,"premium":2.4946968321844953,"strike":62.020211187700326,"iv":0.6058606417006784,"gamma":0.04044842732898434,"theta":-0.06733755100581723,"vega":0.06245956673456521,"rho":0.015984580934304618,"breakevenPct":11.251781375900713},{"delta":0.45,"premium":2.5832152432018387,"strike":59.854461891995406,"iv":0.5048977786288777,"gamma":0.04768732286480276,"theta":-0.058483761011106854,"vega":0.06426713902719265,"rho":0.018151227614859385,"breakevenPct":7.669731221240281},{"delta":0.5,"premium":2.966210264266565,"strike":58.89697433933359,"iv":0.48777790118728453,"gamma":0.04826181539639985,"theta":-0.055745346610494066,"vega":0.06273515894293374,"rho":0.02014258898212791,"breakevenPct":6.6790560503537675},{"delta":0.55,"premium":3.3492052853312915,"strike":57.93948678667177,"iv":0.47065802374569127,"gamma":0.04883630792799694,"theta":-0.05300693220988127,"vega":0.06120317885867484,"rho":0.02213395034939644,"breakevenPct":5.688380879467253},{"delta":0.6,"premium":3.7322003063960167,"strike":56.98199923400996,"iv":0.45353814630409806,"gamma":0.04941080045959403,"theta":-0.050268517809268484,"vega":0.059671198774415936,"rho":0.02412531171666496,"breakevenPct":4.697705708580741},{"delta":0.65,"premium":4.115195327460743,"strike":56.024511681348145,"iv":0.4364182688625048,"gamma":0.049985292991191116,"theta":-0.04753010340865569,"vega":0.05813921869015703,"rho":0.02611667308393349,"breakevenPct":3.7070305376942265},{"delta":0.7,"premium":4.498190348525469,"strike":55.06702412868633,"iv":0.4192983914209116,"gamma":0.050559785522788205,"theta":-0.044791689008042895,"vega":0.05660723860589813,"rho":0.02810803445120201,"breakevenPct":2.716355366807714},{"delta":0.75,"premium":5.671707028942705,"strike":53.62669816893089,"iv":0.44125386887182516,"gamma":0.0436785587714117,"theta":-0.041688600118133495,"vega":0.0503476077968104,"rho":0.02953118084655417,"breakevenPct":2.256260041168469},{"delta":0.8,"premium":6.904725339633787,"strike":52.15002953337271,"iv":0.4661505020673361,"gamma":0.03623614884819846,"theta":-0.03855806261075015,"vega":0.043732132309509744,"rho":0.030911558373052407,"breakevenPct":1.8361008329134267},{"delta":0.85,"premium":8.137743650324865,"strike":50.67336089781453,"iv":0.49104713526284693,"gamma":0.028793738924985237,"theta":-0.03542752510336681,"vega":0.037116656822209104,"rho":0.03229193589955064,"breakevenPct":1.4159416246583858},{"delta":0.9,"premium":13.174267100977207,"strike":45.57003257328989,"iv":0.7329355048859938,"gamma":0.015033876221498354,"theta":-0.04011335504885995,"vega":0.02860684039087947,"rho":0.030719625016778305,"breakevenPct":1.3007409454511112}],"put":[{"delta":0.1,"premium":2.053668459120433,"strike":33.3730343904644,"iv":2.0490347866238525,"gamma":0.005876249814695943,"theta":-0.09946004708608215,"vega":0.028537271281134237,"rho":-0.006252452127933786,"breakevenPct":45.9917814600035},{"delta":0.15,"premium":2.45,"strike":39.91901356011614,"iv":1.6379650387076627,"gamma":0.009432805863405475,"theta":-0.10211935177600306,"vega":0.03756291292828654,"rho":-0.008888194921228644,"breakevenPct":35.387112329511744},{"delta":0.2,"premium":2.45,"strike":46.5009052890539,"iv":1.1644741939555845,"gamma":0.01515778957484085,"theta":-0.08931558076945512,"vega":0.04537019926827761,"rho":-0.011231768471306131,"breakevenPct":24.03706623718936},{"delta":0.25,"premium":2.4527495079325083,"strike":50.54990158650165,"iv":0.8987870180090671,"gamma":0.022203629203666017,"theta":-0.0778856230349914,"vega":0.05149564582553207,"rho":-0.013581397270421125,"breakevenPct":17.059575653441733},{"delta":0.3,"premium":2.4651246425640387,"strike":53.02492851280774,"iv":0.7370589768471834,"gamma":0.030377361570926298,"theta":-0.0681605824148627,"vega":0.05616992512167664,"rho":-0.015918393571976754,"breakevenPct":12.812892101666325},{"delta":0.35,"premium":2.5230660186310248,"strike":55.20453624949372,"iv":0.5994340218712029,"gamma":0.03783677602268125,"theta":-0.059553219927095995,"vega":0.06005544754961523,"rho":-0.01829339551925277,"breakevenPct":9.154215846072264},{"delta":0.4,"premium":2.7610166059133254,"strike":56.217091940056704,"iv":0.5570281895504252,"gamma":0.042474281085459704,"theta":-0.05536123936816525,"vega":0.0608249898744431,"rho":-0.0208185385818004,"breakevenPct":7.818459503115406},{"delta":0.45,"premium":2.998967193195626,"strike":57.22964763061969,"iv":0.5146223572296476,"gamma":0.04711178614823816,"theta":-0.05116925880923451,"vega":0.06159453219927096,"rho":-0.02334368164434803,"breakevenPct":6.48270316015855},{"delta":0.5,"premium":3.2369177804779263,"strike":58.242203321182664,"iv":0.47221652490887,"gamma":0.05174929121101661,"theta":-0.04697727825030377,"vega":0.06236407452409883,"rho":-0.02586882470689566,"breakevenPct":5.146946817201695},{"delta":0.55,"premium":3.474868367760227,"strike":59.25475901174565,"iv":0.4298106925880923,"gamma":0.056386796273795066,"theta":-0.042785297691373014,"vega":0.0631336168489267,"rho":-0.028393967769443293,"breakevenPct":3.811190474244836},{"delta":0.6,"premium":3.8495098039215683,"strike":60.26960784313725,"iv":0.398028431372549,"gamma":0.05871617647058824,"theta":-0.03871862745098039,"vega":0.062481372549019615,"rho":-0.03100655880290578,"breakevenPct":2.707194276227478},{"delta":0.65,"premium":4.605228758169935,"strike":61.290849673202615,"iv":0.39586339869281045,"gamma":0.054610784313725486,"theta":-0.03500130718954248,"vega":0.057865359477124186,"rho":-0.033862944179524845,"breakevenPct":2.249317270162651},{"delta":0.7,"premium":5.3609477124183,"strike":62.31209150326797,"iv":0.3936983660130719,"gamma":0.05050539215686275,"theta":-0.03128398692810458,"vega":0.05324934640522876,"rho":-0.03671932955614391,"breakevenPct":1.7914402640978253},{"delta":0.75,"premium":6.116666666666666,"strike":63.333333333333336,"iv":0.39153333333333334,"gamma":0.0464,"theta":-0.027566666666666666,"vega":0.048633333333333334,"rho":-0.039575714932762976,"breakevenPct":1.3335632580329984},{"delta":0.8,"premium":6.872385620915033,"strike":64.35457516339869,"iv":0.3893683006535948,"gamma":0.04229460784313725,"theta":-0.023849346405228754,"vega":0.044017320261437905,"rho":-0.04243210030938205,"breakevenPct":0.8756862519681716},{"delta":0.85,"premium":9.870547945205477,"strike":67.52054794520548,"iv":0.4695145205479451,"gamma":0.03168465753424658,"theta":-0.023970136986301366,"vega":0.03797452054794521,"rho":-0.047003620836830864,"breakevenPct":0.5863079841352016}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}