{"symbol":"ACMR","url":"https://intraalpha.com/companies/ACMR","capturedAt":"2026-10-21T17:48:00.635Z","state":"ready","quote":{"symbol":"ACMR","last_price":55.11,"prev_close":54.96,"regular_close":55.2,"change":0.15,"change_pct":0.2729,"regular_change":0.24,"regular_change_pct":0.4367,"extended_change":-0.09,"extended_change_pct":-0.163,"bid":55,"ask":55.2,"bid_size":100,"ask_size":100,"volume":286471,"vwap":55.620462,"open":56.62,"high":56.62,"low":54.89,"close":55.2,"trade_count":7976,"last_trade_at":"2026-10-21T17:47:41.10879784Z","last_quote_at":"2026-10-21T17:47:41.216353986Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:59.875744043-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"ACMR","fetched_at":"2026-10-21T17:47:59.941730+00:00","name":"Acm Research Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"ACM Research, Inc. develops, manufactures and sells single wafer wet cleaning equipment to improve the manufacturing process and performance of embedded chips globally. The company is headquartered in Fremont, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3906624000,"ebitda":159616000,"pe_ratio":26.46,"peg_ratio":null,"book_value":26.71,"dividend_per_share":null,"dividend_yield":null,"eps":2.12,"revenue_ttm":1037772000,"gross_profit_ttm":454912000,"profit_margin":0.145,"operating_margin_ttm":0.17,"return_on_assets_ttm":0.0317,"return_on_equity_ttm":0.116,"quarterly_earnings_growth":1.806,"quarterly_revenue_growth":0.36,"analyst_target_price":115.33,"analyst_number":2,"beta":2.086,"fifty_two_week_high":127.19,"fifty_two_week_low":28.46,"fifty_day_ma":73.85,"two_hundred_day_ma":68.51,"shares_outstanding":64657000,"forward_pe":30.21,"price_to_sales":3.764,"price_to_book":3.021,"ev_to_revenue":4.364,"ev_to_ebitda":17.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:59.941730+00:00"},"optionObservedAt":"2026-10-21T17:35:46.782Z","bars":[{"c":64.68,"h":64.68,"l":64.67,"n":48,"o":64.67,"t":"2026-10-14T08:00:00Z","v":1275,"vw":64.672},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-14T08:30:00Z","v":109,"vw":66},{"c":64.86,"h":64.86,"l":64.86,"n":36,"o":64.86,"t":"2026-10-14T08:45:00Z","v":361,"vw":64.86},{"c":64.68,"h":65.09,"l":64.68,"n":9,"o":65.09,"t":"2026-10-14T08:50:00Z","v":465,"vw":64.847546},{"c":64.62,"h":64.62,"l":64.62,"n":36,"o":64.62,"t":"2026-10-14T08:55:00Z","v":543,"vw":64.62},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-14T12:00:00Z","v":150,"vw":63.52},{"c":63.52,"h":64,"l":63.52,"n":14,"o":64,"t":"2026-10-14T12:30:00Z","v":619,"vw":63.7025},{"c":62.567,"h":63.25,"l":62.567,"n":64,"o":63.25,"t":"2026-10-14T12:35:00Z","v":3138,"vw":62.946055},{"c":63,"h":63,"l":63,"n":33,"o":63,"t":"2026-10-14T12:40:00Z","v":1097,"vw":63},{"c":62,"h":62,"l":62,"n":5,"o":62,"t":"2026-10-14T12:45:00Z","v":475,"vw":62},{"c":62.8,"h":62.8,"l":62.8,"n":123,"o":62.8,"t":"2026-10-14T12:50:00Z","v":278,"vw":62.8},{"c":63.415,"h":63.63,"l":62.9,"n":192,"o":62.9,"t":"2026-10-14T13:30:00Z","v":19937,"vw":62.991824},{"c":63.295,"h":63.415,"l":63,"n":416,"o":63.415,"t":"2026-10-14T13:35:00Z","v":25571,"vw":63.115742},{"c":62.58,"h":63.66,"l":62.5,"n":377,"o":63.355,"t":"2026-10-14T13:40:00Z","v":11243,"vw":62.89608},{"c":63.15,"h":63.3999,"l":62.6,"n":235,"o":62.62,"t":"2026-10-14T13:45:00Z","v":7792,"vw":62.906988},{"c":62.28,"h":63.16,"l":62.205,"n":309,"o":63.04,"t":"2026-10-14T13:50:00Z","v":14191,"vw":62.815075},{"c":61.79,"h":62.4,"l":61.79,"n":419,"o":62.23,"t":"2026-10-14T13:55:00Z","v":18740,"vw":62.052823},{"c":62.035,"h":62.08,"l":61.63,"n":206,"o":61.84,"t":"2026-10-14T14:00:00Z","v":12571,"vw":61.981102},{"c":62.02,"h":62.31,"l":61.61,"n":338,"o":61.86,"t":"2026-10-14T14:05:00Z","v":9226,"vw":61.949613},{"c":62.03,"h":62.19,"l":61.83,"n":278,"o":62.105,"t":"2026-10-14T14:10:00Z","v":13537,"vw":62.029526},{"c":62.365,"h":62.375,"l":62.03,"n":324,"o":62.03,"t":"2026-10-14T14:15:00Z","v":16343,"vw":62.198401},{"c":62.19,"h":62.42,"l":62.0626,"n":272,"o":62.365,"t":"2026-10-14T14:20:00Z","v":5587,"vw":62.227432},{"c":62.11,"h":62.145,"l":61.89,"n":229,"o":62.145,"t":"2026-10-14T14:25:00Z","v":4854,"vw":62.043855},{"c":62.53,"h":62.6243,"l":62.145,"n":211,"o":62.22,"t":"2026-10-14T14:30:00Z","v":5714,"vw":62.360688},{"c":62.595,"h":62.82,"l":62.42,"n":224,"o":62.42,"t":"2026-10-14T14:35:00Z","v":5985,"vw":62.644095},{"c":63.1406,"h":63.3099,"l":62.615,"n":250,"o":62.6761,"t":"2026-10-14T14:40:00Z","v":5263,"vw":62.97577},{"c":63.01,"h":63.3,"l":63.01,"n":202,"o":63.07,"t":"2026-10-14T14:45:00Z","v":3407,"vw":63.091538},{"c":62.655,"h":62.92,"l":62.655,"n":210,"o":62.9,"t":"2026-10-14T14:50:00Z","v":4235,"vw":62.763706},{"c":62.93,"h":62.93,"l":62.715,"n":125,"o":62.715,"t":"2026-10-14T14:55:00Z","v":3385,"vw":62.774523},{"c":62.68,"h":62.855,"l":62.68,"n":195,"o":62.85,"t":"2026-10-14T15:00:00Z","v":4436,"vw":62.751184},{"c":62.35,"h":62.7,"l":62.21,"n":251,"o":62.7,"t":"2026-10-14T15:05:00Z","v":6797,"vw":62.393527},{"c":62.41,"h":62.6299,"l":62.4,"n":305,"o":62.4,"t":"2026-10-14T15:10:00Z","v":6138,"vw":62.486512},{"c":62.43,"h":62.445,"l":62.28,"n":289,"o":62.38,"t":"2026-10-14T15:15:00Z","v":8040,"vw":62.377728},{"c":62.46,"h":62.48,"l":62.35,"n":150,"o":62.48,"t":"2026-10-14T15:20:00Z","v":3670,"vw":62.414719},{"c":62.36,"h":62.455,"l":62.31,"n":199,"o":62.455,"t":"2026-10-14T15:25:00Z","v":4394,"vw":62.380593},{"c":62.19,"h":62.46,"l":62.12,"n":290,"o":62.31,"t":"2026-10-14T15:30:00Z","v":6620,"vw":62.29525},{"c":62.07,"h":62.22,"l":61.99,"n":366,"o":62.145,"t":"2026-10-14T15:35:00Z","v":11948,"vw":62.060956},{"c":61.8,"h":62.14,"l":61.77,"n":588,"o":62.01,"t":"2026-10-14T15:40:00Z","v":38378,"vw":62.032882},{"c":61.82,"h":61.96,"l":61.72,"n":354,"o":61.87,"t":"2026-10-14T15:45:00Z","v":7731,"vw":61.844318},{"c":62.1,"h":62.14,"l":61.82,"n":193,"o":61.82,"t":"2026-10-14T15:50:00Z","v":6428,"vw":62.02039},{"c":62.07,"h":62.1441,"l":61.86,"n":388,"o":62.03,"t":"2026-10-14T15:55:00Z","v":10021,"vw":61.964752},{"c":61.82,"h":62.21,"l":61.72,"n":321,"o":62.07,"t":"2026-10-14T16:00:00Z","v":8577,"vw":61.895291},{"c":61.91,"h":61.95,"l":61.795,"n":199,"o":61.83,"t":"2026-10-14T16:05:00Z","v":4212,"vw":61.853691},{"c":61.39,"h":61.9125,"l":61.33,"n":434,"o":61.85,"t":"2026-10-14T16:10:00Z","v":14377,"vw":61.534814},{"c":61.445,"h":61.4758,"l":61.24,"n":217,"o":61.321,"t":"2026-10-14T16:15:00Z","v":11151,"vw":61.36807},{"c":61.09,"h":61.42,"l":61.09,"n":290,"o":61.415,"t":"2026-10-14T16:20:00Z","v":7643,"vw":61.22533},{"c":61.14,"h":61.145,"l":60.99,"n":283,"o":61.04,"t":"2026-10-14T16:25:00Z","v":12106,"vw":61.05172},{"c":61.245,"h":61.3,"l":61,"n":384,"o":61.14,"t":"2026-10-14T16:30:00Z","v":13238,"vw":61.161833},{"c":61.48,"h":61.49,"l":61.21,"n":204,"o":61.27,"t":"2026-10-14T16:35:00Z","v":5742,"vw":61.311574},{"c":61.515,"h":61.5499,"l":61.325,"n":264,"o":61.5439,"t":"2026-10-14T16:40:00Z","v":7080,"vw":61.469039},{"c":61.69,"h":61.69,"l":61.57,"n":100,"o":61.58,"t":"2026-10-14T16:45:00Z","v":2781,"vw":61.614231},{"c":61.52,"h":61.765,"l":61.52,"n":206,"o":61.695,"t":"2026-10-14T16:50:00Z","v":6058,"vw":61.68604},{"c":61.7,"h":61.7,"l":61.52,"n":158,"o":61.56,"t":"2026-10-14T16:55:00Z","v":4570,"vw":61.588309},{"c":61.48,"h":61.73,"l":61.46,"n":252,"o":61.64,"t":"2026-10-14T17:00:00Z","v":6663,"vw":61.563287},{"c":61.35,"h":61.52,"l":61.33,"n":209,"o":61.52,"t":"2026-10-14T17:05:00Z","v":5993,"vw":61.415032},{"c":61.275,"h":61.36,"l":61.21,"n":203,"o":61.36,"t":"2026-10-14T17:10:00Z","v":6000,"vw":61.279343},{"c":61.27,"h":61.27,"l":61.15,"n":193,"o":61.2,"t":"2026-10-14T17:15:00Z","v":4124,"vw":61.212957},{"c":61.19,"h":61.23,"l":61.15,"n":154,"o":61.23,"t":"2026-10-14T17:20:00Z","v":3234,"vw":61.184726},{"c":60.875,"h":61.19,"l":60.73,"n":365,"o":61.15,"t":"2026-10-14T17:25:00Z","v":6931,"vw":60.925781},{"c":60.93,"h":60.94,"l":60.83,"n":210,"o":60.91,"t":"2026-10-14T17:30:00Z","v":5363,"vw":60.89645},{"c":60.65,"h":60.905,"l":60.62,"n":280,"o":60.905,"t":"2026-10-14T17:35:00Z","v":4998,"vw":60.721225},{"c":60.715,"h":60.715,"l":60.6,"n":280,"o":60.65,"t":"2026-10-14T17:40:00Z","v":8356,"vw":60.63685},{"c":60.84,"h":60.9,"l":60.63,"n":322,"o":60.67,"t":"2026-10-14T17:45:00Z","v":9517,"vw":60.758543},{"c":60.87,"h":60.92,"l":60.66,"n":282,"o":60.83,"t":"2026-10-14T17:50:00Z","v":14369,"vw":60.726758},{"c":60.865,"h":60.88,"l":60.79,"n":220,"o":60.87,"t":"2026-10-14T17:55:00Z","v":4692,"vw":60.846389},{"c":61.11,"h":61.19,"l":60.78,"n":351,"o":60.93,"t":"2026-10-14T18:00:00Z","v":11263,"vw":60.937035},{"c":60.99,"h":61.17,"l":60.99,"n":262,"o":61.135,"t":"2026-10-14T18:05:00Z","v":4857,"vw":61.116243},{"c":61.33,"h":61.33,"l":60.94,"n":285,"o":60.99,"t":"2026-10-14T18:10:00Z","v":9416,"vw":61.088161},{"c":61.26,"h":61.365,"l":61.2,"n":167,"o":61.31,"t":"2026-10-14T18:15:00Z","v":5503,"vw":61.291122},{"c":61.26,"h":61.34,"l":61.18,"n":213,"o":61.245,"t":"2026-10-14T18:20:00Z","v":4048,"vw":61.267145},{"c":61.25,"h":61.3473,"l":61.18,"n":177,"o":61.18,"t":"2026-10-14T18:25:00Z","v":3979,"vw":61.243553},{"c":61.18,"h":61.27,"l":61.18,"n":228,"o":61.25,"t":"2026-10-14T18:30:00Z","v":5118,"vw":61.230771},{"c":61.18,"h":61.2887,"l":61.14,"n":225,"o":61.21,"t":"2026-10-14T18:35:00Z","v":5163,"vw":61.209847},{"c":61.2,"h":61.22,"l":61.09,"n":299,"o":61.12,"t":"2026-10-14T18:40:00Z","v":7247,"vw":61.157781},{"c":61.21,"h":61.24,"l":61.11,"n":256,"o":61.17,"t":"2026-10-14T18:45:00Z","v":6683,"vw":61.189982},{"c":61.33,"h":61.33,"l":61.14,"n":267,"o":61.26,"t":"2026-10-14T18:50:00Z","v":5854,"vw":61.220071},{"c":61.28,"h":61.35,"l":61.275,"n":232,"o":61.35,"t":"2026-10-14T18:55:00Z","v":4638,"vw":61.303889},{"c":60.9,"h":61.23,"l":60.9,"n":311,"o":61.23,"t":"2026-10-14T19:00:00Z","v":9044,"vw":61.095056},{"c":61.07,"h":61.14,"l":60.86,"n":319,"o":60.89,"t":"2026-10-14T19:05:00Z","v":14477,"vw":61.001826},{"c":61.015,"h":61.275,"l":60.9501,"n":389,"o":61.085,"t":"2026-10-14T19:10:00Z","v":13591,"vw":61.030395},{"c":61.49,"h":61.61,"l":60.94,"n":511,"o":60.95,"t":"2026-10-14T19:15:00Z","v":18724,"vw":61.246252},{"c":61.685,"h":61.685,"l":61.41,"n":396,"o":61.49,"t":"2026-10-14T19:20:00Z","v":14413,"vw":61.516365},{"c":61.64,"h":61.675,"l":61.52,"n":350,"o":61.66,"t":"2026-10-14T19:25:00Z","v":10601,"vw":61.60611},{"c":61.87,"h":61.895,"l":61.54,"n":768,"o":61.595,"t":"2026-10-14T19:30:00Z","v":28557,"vw":61.794663},{"c":61.5,"h":61.95,"l":61.47,"n":564,"o":61.895,"t":"2026-10-14T19:35:00Z","v":13973,"vw":61.732428},{"c":61.61,"h":61.85,"l":61.52,"n":616,"o":61.52,"t":"2026-10-14T19:40:00Z","v":19709,"vw":61.704542},{"c":61.325,"h":61.61,"l":61.2,"n":529,"o":61.61,"t":"2026-10-14T19:45:00Z","v":27823,"vw":61.488007},{"c":61.23,"h":61.38,"l":61.22,"n":725,"o":61.28,"t":"2026-10-14T19:50:00Z","v":26773,"vw":61.291752},{"c":61.08,"h":61.31,"l":61.03,"n":2314,"o":61.28,"t":"2026-10-14T19:55:00Z","v":109655,"vw":61.126393},{"c":61.12,"h":61.12,"l":61.06,"n":58,"o":61.06,"t":"2026-10-14T20:00:00Z","v":181173,"vw":61.119781},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-14T20:35:00Z","v":100,"vw":62},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-14T20:45:00Z","v":100,"vw":62},{"c":60.85,"h":60.85,"l":60.85,"n":1,"o":60.85,"t":"2026-10-14T21:00:00Z","v":140,"vw":60.85},{"c":60.7,"h":60.75,"l":60.7,"n":5,"o":60.75,"t":"2026-10-14T22:10:00Z","v":283,"vw":60.725},{"c":60.5,"h":60.6,"l":60.5,"n":19,"o":60.6,"t":"2026-10-14T22:15:00Z","v":526,"vw":60.550249},{"c":59.81,"h":60.06,"l":59.81,"n":62,"o":60.06,"t":"2026-10-14T22:30:00Z","v":1052,"vw":59.967706},{"c":59.42,"h":60.2214,"l":59.42,"n":113,"o":60.2214,"t":"2026-10-14T22:40:00Z","v":1920,"vw":59.84895},{"c":59.42,"h":59.42,"l":59.42,"n":2,"o":59.42,"t":"2026-10-14T22:50:00Z","v":114,"vw":59.42},{"c":59.524,"h":59.524,"l":59.524,"n":1,"o":59.524,"t":"2026-10-14T23:10:00Z","v":100,"vw":59.524},{"c":59.42,"h":60.1,"l":59.42,"n":3,"o":60.1,"t":"2026-10-14T23:15:00Z","v":371,"vw":59.603784},{"c":59.42,"h":59.54,"l":59.42,"n":15,"o":59.54,"t":"2026-10-14T23:20:00Z","v":1045,"vw":59.446791},{"c":59.44,"h":59.45,"l":59.42,"n":15,"o":59.42,"t":"2026-10-14T23:30:00Z","v":724,"vw":59.431821},{"c":59.928,"h":59.928,"l":59.45,"n":7,"o":59.45,"t":"2026-10-14T23:35:00Z","v":399,"vw":59.689},{"c":59.3191,"h":59.4,"l":59.3191,"n":8,"o":59.4,"t":"2026-10-14T23:50:00Z","v":650,"vw":59.37091},{"c":59.55,"h":60.71,"l":59.5,"n":112,"o":60.01,"t":"2026-10-15T08:00:00Z","v":5525,"vw":60.016605},{"c":59,"h":59.4,"l":59,"n":29,"o":59.4,"t":"2026-10-15T08:05:00Z","v":898,"vw":59.074457},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-15T08:40:00Z","v":100,"vw":58.88},{"c":58.88,"h":58.88,"l":58.88,"n":2,"o":58.88,"t":"2026-10-15T08:45:00Z","v":180,"vw":58.88},{"c":59.21,"h":59.21,"l":59.21,"n":5,"o":59.21,"t":"2026-10-15T09:15:00Z","v":197,"vw":59.21},{"c":58.28,"h":58.28,"l":58.28,"n":6,"o":58.28,"t":"2026-10-15T10:20:00Z","v":280,"vw":58.28},{"c":58.3,"h":58.3,"l":58.3,"n":8,"o":58.3,"t":"2026-10-15T11:00:00Z","v":302,"vw":58.3},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-15T12:05:00Z","v":510,"vw":59},{"c":58.51,"h":58.52,"l":58.49,"n":34,"o":58.52,"t":"2026-10-15T12:30:00Z","v":2357,"vw":58.509492},{"c":58.49,"h":58.49,"l":58.49,"n":7,"o":58.49,"t":"2026-10-15T12:45:00Z","v":179,"vw":58.49},{"c":58.184,"h":58.184,"l":58.184,"n":2,"o":58.184,"t":"2026-10-15T12:50:00Z","v":101,"vw":58.184},{"c":58.1,"h":58.1,"l":58.1,"n":8,"o":58.1,"t":"2026-10-15T12:55:00Z","v":313,"vw":58.1},{"c":58,"h":58,"l":58,"n":21,"o":58,"t":"2026-10-15T13:00:00Z","v":711,"vw":58},{"c":57.99,"h":58.05,"l":57.99,"n":14,"o":58.05,"t":"2026-10-15T13:05:00Z","v":723,"vw":58.036358},{"c":57.45,"h":58.04,"l":57.45,"n":6,"o":58.04,"t":"2026-10-15T13:15:00Z","v":432,"vw":57.64187},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-10-15T13:20:00Z","v":355,"vw":57.5},{"c":55.735,"h":57.8,"l":55.735,"n":1127,"o":57.315,"t":"2026-10-15T13:30:00Z","v":77015,"vw":56.879048},{"c":56.4175,"h":56.43,"l":54.93,"n":1406,"o":55.71,"t":"2026-10-15T13:35:00Z","v":69583,"vw":55.845351},{"c":56.42,"h":56.84,"l":56.11,"n":427,"o":56.365,"t":"2026-10-15T13:40:00Z","v":16054,"vw":56.46614},{"c":56.185,"h":56.55,"l":55.895,"n":609,"o":56.3,"t":"2026-10-15T13:45:00Z","v":33558,"vw":56.182059},{"c":55.5,"h":56.29,"l":55.48,"n":634,"o":56.29,"t":"2026-10-15T13:50:00Z","v":34866,"vw":55.715939},{"c":55.28,"h":55.54,"l":55.22,"n":411,"o":55.37,"t":"2026-10-15T13:55:00Z","v":15136,"vw":55.402981},{"c":55.4068,"h":55.56,"l":55.155,"n":470,"o":55.3,"t":"2026-10-15T14:00:00Z","v":23194,"vw":55.398394},{"c":55.365,"h":55.986,"l":55.19,"n":520,"o":55.36,"t":"2026-10-15T14:05:00Z","v":22640,"vw":55.513381},{"c":54.77,"h":55.798,"l":54.72,"n":899,"o":55.57,"t":"2026-10-15T14:10:00Z","v":46675,"vw":55.274301},{"c":55.325,"h":55.37,"l":54.81,"n":552,"o":54.85,"t":"2026-10-15T14:15:00Z","v":17875,"vw":55.022149},{"c":55.22,"h":55.61,"l":55.22,"n":434,"o":55.365,"t":"2026-10-15T14:20:00Z","v":15922,"vw":55.37376},{"c":55.17,"h":55.42,"l":55.14,"n":417,"o":55.18,"t":"2026-10-15T14:25:00Z","v":18842,"vw":55.27593},{"c":55.555,"h":55.58,"l":54.91,"n":539,"o":55.15,"t":"2026-10-15T14:30:00Z","v":21353,"vw":55.186954},{"c":55.9137,"h":55.9137,"l":55.2281,"n":414,"o":55.5,"t":"2026-10-15T14:35:00Z","v":15344,"vw":55.530649},{"c":56.635,"h":56.76,"l":55.82,"n":579,"o":55.92,"t":"2026-10-15T14:40:00Z","v":45528,"vw":56.176539},{"c":56.5,"h":57.06,"l":56.5,"n":523,"o":56.64,"t":"2026-10-15T14:45:00Z","v":50622,"vw":56.645972},{"c":56.27,"h":56.655,"l":56.145,"n":423,"o":56.42,"t":"2026-10-15T14:50:00Z","v":12691,"vw":56.415218},{"c":56.62,"h":56.7,"l":56.2,"n":455,"o":56.33,"t":"2026-10-15T14:55:00Z","v":16862,"vw":56.419244},{"c":56.8,"h":56.86,"l":56.375,"n":463,"o":56.68,"t":"2026-10-15T15:00:00Z","v":15812,"vw":56.534892},{"c":56.26,"h":56.69,"l":55.995,"n":426,"o":56.69,"t":"2026-10-15T15:05:00Z","v":13608,"vw":56.30225},{"c":56.81,"h":56.86,"l":56.215,"n":420,"o":56.375,"t":"2026-10-15T15:10:00Z","v":11488,"vw":56.556188},{"c":57.175,"h":57.25,"l":56.685,"n":1074,"o":56.795,"t":"2026-10-15T15:15:00Z","v":49795,"vw":56.979682},{"c":56.94,"h":57.165,"l":56.815,"n":479,"o":57.15,"t":"2026-10-15T15:20:00Z","v":16761,"vw":57.026155},{"c":56.66,"h":56.96,"l":56.58,"n":320,"o":56.96,"t":"2026-10-15T15:25:00Z","v":15694,"vw":56.811266},{"c":56.58,"h":56.8575,"l":56.485,"n":467,"o":56.7,"t":"2026-10-15T15:30:00Z","v":20381,"vw":56.632201},{"c":56.37,"h":56.745,"l":56.3,"n":393,"o":56.505,"t":"2026-10-15T15:35:00Z","v":15924,"vw":56.561211},{"c":56.505,"h":56.605,"l":56.395,"n":398,"o":56.46,"t":"2026-10-15T15:40:00Z","v":12340,"vw":56.484212},{"c":56.635,"h":56.635,"l":56.335,"n":318,"o":56.5,"t":"2026-10-15T15:45:00Z","v":7844,"vw":56.473307},{"c":56.565,"h":56.7,"l":56.45,"n":416,"o":56.635,"t":"2026-10-15T15:50:00Z","v":11282,"vw":56.57533},{"c":57.04,"h":57.17,"l":56.385,"n":587,"o":56.46,"t":"2026-10-15T15:55:00Z","v":18650,"vw":56.71056},{"c":56.51,"h":57.1206,"l":56.5,"n":635,"o":57.01,"t":"2026-10-15T16:00:00Z","v":24724,"vw":56.85412},{"c":56.4,"h":56.6,"l":56.36,"n":848,"o":56.47,"t":"2026-10-15T16:05:00Z","v":46485,"vw":56.468135},{"c":56.405,"h":56.5,"l":56.2,"n":726,"o":56.32,"t":"2026-10-15T16:10:00Z","v":33354,"vw":56.384245},{"c":56.5437,"h":56.5437,"l":56.31,"n":432,"o":56.41,"t":"2026-10-15T16:15:00Z","v":13066,"vw":56.404321},{"c":56.55,"h":56.55,"l":56.37,"n":346,"o":56.495,"t":"2026-10-15T16:20:00Z","v":7801,"vw":56.456404},{"c":56.585,"h":56.585,"l":56.39,"n":372,"o":56.55,"t":"2026-10-15T16:25:00Z","v":6885,"vw":56.482274},{"c":56.49,"h":56.59,"l":56.435,"n":347,"o":56.59,"t":"2026-10-15T16:30:00Z","v":19555,"vw":56.477252},{"c":56.63,"h":56.77,"l":56.55,"n":359,"o":56.57,"t":"2026-10-15T16:35:00Z","v":9473,"vw":56.650225},{"c":56.655,"h":56.655,"l":56.31,"n":403,"o":56.43,"t":"2026-10-15T16:40:00Z","v":11776,"vw":56.417736},{"c":56.5551,"h":56.7403,"l":56.45,"n":252,"o":56.63,"t":"2026-10-15T16:45:00Z","v":5748,"vw":56.545767},{"c":56.4,"h":56.495,"l":56.35,"n":195,"o":56.4875,"t":"2026-10-15T16:50:00Z","v":4777,"vw":56.446879},{"c":56.34,"h":56.48,"l":56.29,"n":287,"o":56.48,"t":"2026-10-15T16:55:00Z","v":7841,"vw":56.372498},{"c":56.26,"h":56.2825,"l":56.13,"n":300,"o":56.28,"t":"2026-10-15T17:00:00Z","v":9182,"vw":56.232981},{"c":56.45,"h":56.45,"l":56.26,"n":265,"o":56.26,"t":"2026-10-15T17:05:00Z","v":6306,"vw":56.393025},{"c":56.48,"h":56.53,"l":56.46,"n":355,"o":56.5,"t":"2026-10-15T17:10:00Z","v":8317,"vw":56.491545},{"c":56.61,"h":56.61,"l":56.5,"n":256,"o":56.55,"t":"2026-10-15T17:15:00Z","v":7840,"vw":56.577686},{"c":56.565,"h":56.62,"l":56.46,"n":299,"o":56.62,"t":"2026-10-15T17:20:00Z","v":11456,"vw":56.54802},{"c":56.5,"h":56.6,"l":56.4001,"n":230,"o":56.565,"t":"2026-10-15T17:25:00Z","v":4099,"vw":56.543936},{"c":56.64,"h":56.67,"l":56.52,"n":308,"o":56.52,"t":"2026-10-15T17:30:00Z","v":6685,"vw":56.581894},{"c":56.68,"h":56.81,"l":56.59,"n":235,"o":56.59,"t":"2026-10-15T17:35:00Z","v":6140,"vw":56.730751},{"c":56.665,"h":56.84,"l":56.6,"n":433,"o":56.665,"t":"2026-10-15T17:40:00Z","v":14044,"vw":56.751262},{"c":56.485,"h":56.665,"l":56.44,"n":482,"o":56.665,"t":"2026-10-15T17:45:00Z","v":17920,"vw":56.558046},{"c":56.48,"h":56.705,"l":56.45,"n":527,"o":56.51,"t":"2026-10-15T17:50:00Z","v":17020,"vw":56.54418},{"c":56.535,"h":56.62,"l":56.48,"n":389,"o":56.48,"t":"2026-10-15T17:55:00Z","v":11779,"vw":56.541952},{"c":56.23,"h":56.46,"l":56.2,"n":324,"o":56.41,"t":"2026-10-15T18:00:00Z","v":7840,"vw":56.379174},{"c":56.195,"h":56.32,"l":56.17,"n":456,"o":56.215,"t":"2026-10-15T18:05:00Z","v":20187,"vw":56.229548},{"c":55.92,"h":56.29,"l":55.92,"n":397,"o":56.26,"t":"2026-10-15T18:10:00Z","v":14498,"vw":56.101817},{"c":55.91,"h":55.98,"l":55.88,"n":283,"o":55.92,"t":"2026-10-15T18:15:00Z","v":10730,"vw":55.930423},{"c":55.905,"h":56.1265,"l":55.56,"n":1191,"o":55.91,"t":"2026-10-15T18:20:00Z","v":57282,"vw":55.758661},{"c":55.88,"h":55.94,"l":55.755,"n":259,"o":55.86,"t":"2026-10-15T18:25:00Z","v":8835,"vw":55.833802},{"c":55.835,"h":56.07,"l":55.78,"n":373,"o":56.03,"t":"2026-10-15T18:30:00Z","v":8934,"vw":55.911037},{"c":55.96,"h":55.96,"l":55.79,"n":391,"o":55.835,"t":"2026-10-15T18:35:00Z","v":11685,"vw":55.902713},{"c":56.14,"h":56.14,"l":55.9,"n":481,"o":55.91,"t":"2026-10-15T18:40:00Z","v":15277,"vw":55.976518},{"c":56.15,"h":56.29,"l":56.07,"n":456,"o":56.14,"t":"2026-10-15T18:45:00Z","v":16474,"vw":56.179802},{"c":56.24,"h":56.25,"l":56.03,"n":405,"o":56.18,"t":"2026-10-15T18:50:00Z","v":12716,"vw":56.162957},{"c":56.44,"h":56.49,"l":56.24,"n":371,"o":56.24,"t":"2026-10-15T18:55:00Z","v":11669,"vw":56.432567},{"c":56.5,"h":56.61,"l":56.375,"n":420,"o":56.41,"t":"2026-10-15T19:00:00Z","v":12380,"vw":56.532091},{"c":56.67,"h":56.75,"l":56.45,"n":560,"o":56.46,"t":"2026-10-15T19:05:00Z","v":15250,"vw":56.640052},{"c":56.82,"h":56.98,"l":56.68,"n":560,"o":56.68,"t":"2026-10-15T19:10:00Z","v":26359,"vw":56.88149},{"c":57.405,"h":57.45,"l":56.8,"n":573,"o":56.805,"t":"2026-10-15T19:15:00Z","v":19612,"vw":57.068951},{"c":57.92,"h":58.04,"l":57.395,"n":915,"o":57.4,"t":"2026-10-15T19:20:00Z","v":37798,"vw":57.738967},{"c":57.7,"h":57.97,"l":57.7,"n":579,"o":57.96,"t":"2026-10-15T19:25:00Z","v":21278,"vw":57.837713},{"c":57.995,"h":58.16,"l":57.65,"n":786,"o":57.65,"t":"2026-10-15T19:30:00Z","v":27990,"vw":57.893402},{"c":58.155,"h":58.31,"l":57.925,"n":603,"o":57.9695,"t":"2026-10-15T19:35:00Z","v":20722,"vw":58.109206},{"c":57.78,"h":58.13,"l":57.72,"n":968,"o":58.09,"t":"2026-10-15T19:40:00Z","v":34303,"vw":57.933658},{"c":57.585,"h":57.89,"l":57.585,"n":921,"o":57.74,"t":"2026-10-15T19:45:00Z","v":34461,"vw":57.741075},{"c":57.97,"h":57.97,"l":57.47,"n":1631,"o":57.56,"t":"2026-10-15T19:50:00Z","v":69145,"vw":57.676673},{"c":58.07,"h":58.12,"l":57.695,"n":2526,"o":58.1,"t":"2026-10-15T19:55:00Z","v":114492,"vw":57.984203},{"c":58.09,"h":58.09,"l":58.09,"n":35,"o":58.09,"t":"2026-10-15T20:00:00Z","v":227255,"vw":58.09},{"c":58.09,"h":58.09,"l":58.09,"n":3,"o":58.09,"t":"2026-10-15T20:40:00Z","v":2231,"vw":58.09},{"c":58.44,"h":58.44,"l":58.44,"n":4,"o":58.44,"t":"2026-10-15T21:55:00Z","v":103,"vw":58.44},{"c":58.45,"h":58.45,"l":58.45,"n":15,"o":58.45,"t":"2026-10-15T22:00:00Z","v":255,"vw":58.45},{"c":58.82,"h":58.82,"l":58.82,"n":3,"o":58.82,"t":"2026-10-15T22:45:00Z","v":103,"vw":58.82},{"c":59.2003,"h":59.2003,"l":59.2003,"n":1,"o":59.2003,"t":"2026-10-15T23:15:00Z","v":100,"vw":59.2003},{"c":58.95,"h":58.95,"l":58.95,"n":1,"o":58.95,"t":"2026-10-15T23:20:00Z","v":100,"vw":58.95},{"c":58.09,"h":58.12,"l":58.09,"n":21,"o":58.12,"t":"2026-10-15T23:30:00Z","v":961,"vw":58.098474},{"c":57.66,"h":57.71,"l":57.66,"n":13,"o":57.71,"t":"2026-10-15T23:40:00Z","v":605,"vw":57.684},{"c":58.36,"h":59.05,"l":58.36,"n":102,"o":58.87,"t":"2026-10-16T08:00:00Z","v":4381,"vw":58.554664},{"c":59.36,"h":59.36,"l":58.67,"n":5,"o":58.67,"t":"2026-10-16T08:05:00Z","v":675,"vw":58.823217},{"c":58,"h":58.02,"l":58,"n":58,"o":58.02,"t":"2026-10-16T08:10:00Z","v":982,"vw":58.01},{"c":58.01,"h":58.01,"l":58.01,"n":24,"o":58.01,"t":"2026-10-16T08:15:00Z","v":866,"vw":58.01},{"c":58.01,"h":58.01,"l":58.01,"n":3,"o":58.01,"t":"2026-10-16T08:20:00Z","v":514,"vw":58.01},{"c":58.01,"h":58.02,"l":58.01,"n":8,"o":58.02,"t":"2026-10-16T09:00:00Z","v":482,"vw":58.015},{"c":58.01,"h":58.01,"l":58.01,"n":34,"o":58.01,"t":"2026-10-16T09:55:00Z","v":1256,"vw":58.01},{"c":58,"h":58,"l":58,"n":9,"o":58,"t":"2026-10-16T10:05:00Z","v":845,"vw":58},{"c":57.44,"h":57.44,"l":57.37,"n":39,"o":57.37,"t":"2026-10-16T11:05:00Z","v":2370,"vw":57.381066},{"c":57.72,"h":57.72,"l":57.72,"n":5,"o":57.72,"t":"2026-10-16T11:15:00Z","v":156,"vw":57.72},{"c":57.62,"h":57.62,"l":57.62,"n":5,"o":57.62,"t":"2026-10-16T11:25:00Z","v":200,"vw":57.62},{"c":57.5,"h":57.59,"l":57.5,"n":32,"o":57.59,"t":"2026-10-16T11:35:00Z","v":777,"vw":57.554427},{"c":57.33,"h":57.44,"l":57.31,"n":19,"o":57.44,"t":"2026-10-16T11:40:00Z","v":861,"vw":57.359251},{"c":57.3,"h":57.35,"l":57.29,"n":16,"o":57.35,"t":"2026-10-16T11:50:00Z","v":621,"vw":57.310929},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-16T12:25:00Z","v":200,"vw":56.9},{"c":57.61,"h":57.61,"l":57.61,"n":6,"o":57.61,"t":"2026-10-16T12:45:00Z","v":106,"vw":57.61},{"c":56.35,"h":57.38,"l":56.35,"n":157,"o":57.38,"t":"2026-10-16T13:30:00Z","v":25326,"vw":57.310034},{"c":56.665,"h":56.67,"l":55.82,"n":259,"o":56.18,"t":"2026-10-16T13:35:00Z","v":13187,"vw":56.178317},{"c":56.42,"h":56.64,"l":56.01,"n":152,"o":56.64,"t":"2026-10-16T13:40:00Z","v":6849,"vw":56.278526},{"c":55.88,"h":56.69,"l":55.71,"n":237,"o":56.69,"t":"2026-10-16T13:45:00Z","v":8390,"vw":56.172932},{"c":55.18,"h":56.2399,"l":55,"n":657,"o":55.94,"t":"2026-10-16T13:50:00Z","v":34904,"vw":55.312784},{"c":55.425,"h":56.09,"l":55,"n":471,"o":55.51,"t":"2026-10-16T13:55:00Z","v":25774,"vw":55.622875},{"c":55.62,"h":55.92,"l":55.35,"n":369,"o":55.58,"t":"2026-10-16T14:00:00Z","v":16368,"vw":55.784829},{"c":55.81,"h":55.81,"l":55.34,"n":255,"o":55.44,"t":"2026-10-16T14:05:00Z","v":7192,"vw":55.584032},{"c":55.9101,"h":56.05,"l":55.25,"n":442,"o":55.6275,"t":"2026-10-16T14:10:00Z","v":15927,"vw":55.589883},{"c":55.785,"h":56.12,"l":55.69,"n":189,"o":56.095,"t":"2026-10-16T14:15:00Z","v":5265,"vw":56.014682},{"c":55.57,"h":55.89,"l":55.51,"n":191,"o":55.75,"t":"2026-10-16T14:20:00Z","v":7723,"vw":55.739785},{"c":55.5755,"h":55.61,"l":55.34,"n":357,"o":55.52,"t":"2026-10-16T14:25:00Z","v":10493,"vw":55.506044},{"c":55.85,"h":55.95,"l":55.47,"n":281,"o":55.49,"t":"2026-10-16T14:30:00Z","v":10165,"vw":55.803426},{"c":55.705,"h":56.15,"l":55.6,"n":262,"o":55.95,"t":"2026-10-16T14:35:00Z","v":7531,"vw":55.894599},{"c":55.58,"h":55.705,"l":55.25,"n":233,"o":55.53,"t":"2026-10-16T14:40:00Z","v":10410,"vw":55.48097},{"c":55.7,"h":55.79,"l":55.45,"n":178,"o":55.535,"t":"2026-10-16T14:45:00Z","v":11882,"vw":55.628351},{"c":55.48,"h":55.7605,"l":55.48,"n":322,"o":55.7605,"t":"2026-10-16T14:50:00Z","v":19233,"vw":55.640335},{"c":55.71,"h":55.8,"l":55.445,"n":389,"o":55.445,"t":"2026-10-16T14:55:00Z","v":21367,"vw":55.636132},{"c":55.305,"h":55.75,"l":55.305,"n":800,"o":55.65,"t":"2026-10-16T15:00:00Z","v":38042,"vw":55.521242},{"c":55.265,"h":55.48,"l":55.25,"n":421,"o":55.305,"t":"2026-10-16T15:05:00Z","v":38227,"vw":55.31918},{"c":55.06,"h":55.375,"l":55.06,"n":469,"o":55.31,"t":"2026-10-16T15:10:00Z","v":27301,"vw":55.268154},{"c":55.09,"h":55.09,"l":54.88,"n":451,"o":55.05,"t":"2026-10-16T15:15:00Z","v":17270,"vw":55.023793},{"c":54.91,"h":55.18,"l":54.83,"n":372,"o":55.11,"t":"2026-10-16T15:20:00Z","v":16999,"vw":55.017722},{"c":54.9,"h":55.14,"l":54.9,"n":264,"o":54.91,"t":"2026-10-16T15:25:00Z","v":10476,"vw":55.007017},{"c":55.095,"h":55.17,"l":55,"n":262,"o":55,"t":"2026-10-16T15:30:00Z","v":9973,"vw":55.07743},{"c":55.125,"h":55.16,"l":54.93,"n":290,"o":55.05,"t":"2026-10-16T15:35:00Z","v":12733,"vw":55.054861},{"c":55,"h":55.09,"l":54.98,"n":206,"o":55.09,"t":"2026-10-16T15:40:00Z","v":6118,"vw":55.032645},{"c":54.99,"h":55.11,"l":54.96,"n":194,"o":54.995,"t":"2026-10-16T15:45:00Z","v":7379,"vw":55.037135},{"c":54.645,"h":55.03,"l":54.6289,"n":384,"o":55,"t":"2026-10-16T15:50:00Z","v":15731,"vw":54.816214},{"c":54.75,"h":54.88,"l":54.72,"n":187,"o":54.72,"t":"2026-10-16T15:55:00Z","v":6959,"vw":54.806286},{"c":54.69,"h":54.765,"l":54.61,"n":203,"o":54.73,"t":"2026-10-16T16:00:00Z","v":6850,"vw":54.69716},{"c":54.56,"h":54.83,"l":54.555,"n":222,"o":54.69,"t":"2026-10-16T16:05:00Z","v":9615,"vw":54.695414},{"c":54.9,"h":54.9,"l":54.51,"n":178,"o":54.51,"t":"2026-10-16T16:10:00Z","v":7024,"vw":54.687897},{"c":54.84,"h":54.98,"l":54.785,"n":215,"o":54.9,"t":"2026-10-16T16:15:00Z","v":7667,"vw":54.840693},{"c":54.975,"h":55.05,"l":54.91,"n":115,"o":54.91,"t":"2026-10-16T16:20:00Z","v":3844,"vw":54.975546},{"c":55.005,"h":55.07,"l":54.915,"n":126,"o":54.975,"t":"2026-10-16T16:25:00Z","v":5059,"vw":54.987079},{"c":54.9888,"h":55.03,"l":54.88,"n":207,"o":55.005,"t":"2026-10-16T16:30:00Z","v":9539,"vw":54.983376},{"c":55.08,"h":55.2387,"l":54.8,"n":244,"o":54.8517,"t":"2026-10-16T16:35:00Z","v":9640,"vw":54.921857},{"c":54.785,"h":55.165,"l":54.675,"n":282,"o":55.165,"t":"2026-10-16T16:40:00Z","v":10211,"vw":54.877513},{"c":54.73,"h":54.78,"l":54.65,"n":162,"o":54.76,"t":"2026-10-16T16:45:00Z","v":8443,"vw":54.723898},{"c":54.755,"h":54.84,"l":54.645,"n":281,"o":54.705,"t":"2026-10-16T16:50:00Z","v":11484,"vw":54.739969},{"c":54.765,"h":54.81,"l":54.57,"n":175,"o":54.69,"t":"2026-10-16T16:55:00Z","v":8199,"vw":54.720075},{"c":54.44,"h":54.85,"l":54.44,"n":243,"o":54.82,"t":"2026-10-16T17:00:00Z","v":8080,"vw":54.587252},{"c":54.4,"h":54.47,"l":54.32,"n":310,"o":54.47,"t":"2026-10-16T17:05:00Z","v":11392,"vw":54.393616},{"c":54.33,"h":54.4,"l":54.315,"n":160,"o":54.4,"t":"2026-10-16T17:10:00Z","v":4030,"vw":54.359759},{"c":54.2705,"h":54.37,"l":54.1188,"n":225,"o":54.19,"t":"2026-10-16T17:15:00Z","v":9048,"vw":54.26173},{"c":54.24,"h":54.28,"l":54.07,"n":320,"o":54.21,"t":"2026-10-16T17:20:00Z","v":9889,"vw":54.190084},{"c":54.55,"h":54.55,"l":54.22,"n":224,"o":54.27,"t":"2026-10-16T17:25:00Z","v":6594,"vw":54.399841},{"c":54.43,"h":54.52,"l":54.235,"n":285,"o":54.425,"t":"2026-10-16T17:30:00Z","v":13956,"vw":54.371529},{"c":54.435,"h":54.56,"l":54.375,"n":210,"o":54.45,"t":"2026-10-16T17:35:00Z","v":7434,"vw":54.45881},{"c":54.665,"h":54.745,"l":54.5,"n":184,"o":54.5,"t":"2026-10-16T17:40:00Z","v":17850,"vw":54.651177},{"c":54.495,"h":54.9835,"l":54.495,"n":206,"o":54.76,"t":"2026-10-16T17:45:00Z","v":8017,"vw":54.646168},{"c":54.5,"h":54.5,"l":54.36,"n":167,"o":54.46,"t":"2026-10-16T17:50:00Z","v":6327,"vw":54.435854},{"c":54.3625,"h":54.4535,"l":54.35,"n":105,"o":54.445,"t":"2026-10-16T17:55:00Z","v":3409,"vw":54.42908},{"c":54.25,"h":54.44,"l":54.19,"n":304,"o":54.44,"t":"2026-10-16T18:00:00Z","v":9433,"vw":54.31324},{"c":54.42,"h":54.46,"l":54.165,"n":411,"o":54.29,"t":"2026-10-16T18:05:00Z","v":16048,"vw":54.29481},{"c":54.4,"h":54.46,"l":54.29,"n":240,"o":54.37,"t":"2026-10-16T18:10:00Z","v":7638,"vw":54.37944},{"c":54.135,"h":54.37,"l":54.095,"n":254,"o":54.29,"t":"2026-10-16T18:15:00Z","v":7279,"vw":54.263966},{"c":54.28,"h":54.3,"l":54.145,"n":199,"o":54.18,"t":"2026-10-16T18:20:00Z","v":6510,"vw":54.204139},{"c":54.39,"h":54.41,"l":54.2725,"n":225,"o":54.31,"t":"2026-10-16T18:25:00Z","v":12144,"vw":54.326125},{"c":54.315,"h":54.376,"l":54.26,"n":168,"o":54.3,"t":"2026-10-16T18:30:00Z","v":7555,"vw":54.325545},{"c":54.265,"h":54.32,"l":54.17,"n":198,"o":54.31,"t":"2026-10-16T18:35:00Z","v":6464,"vw":54.235889},{"c":54.175,"h":54.34,"l":54.12,"n":300,"o":54.265,"t":"2026-10-16T18:40:00Z","v":8787,"vw":54.22212},{"c":53.9,"h":54.21,"l":53.86,"n":540,"o":54.21,"t":"2026-10-16T18:45:00Z","v":16955,"vw":54.020767},{"c":53.76,"h":53.9,"l":53.66,"n":476,"o":53.9,"t":"2026-10-16T18:50:00Z","v":19376,"vw":53.773012},{"c":53.88,"h":53.88,"l":53.56,"n":524,"o":53.77,"t":"2026-10-16T18:55:00Z","v":18761,"vw":53.705839},{"c":53.71,"h":53.89,"l":53.69,"n":365,"o":53.88,"t":"2026-10-16T19:00:00Z","v":12334,"vw":53.791923},{"c":53.605,"h":53.8099,"l":53.465,"n":411,"o":53.71,"t":"2026-10-16T19:05:00Z","v":17500,"vw":53.613477},{"c":53.91,"h":53.91,"l":53.555,"n":492,"o":53.6,"t":"2026-10-16T19:10:00Z","v":20369,"vw":53.747857},{"c":53.8988,"h":54.02,"l":53.65,"n":438,"o":53.8879,"t":"2026-10-16T19:15:00Z","v":18692,"vw":53.83777},{"c":53.97,"h":54.01,"l":53.83,"n":449,"o":53.885,"t":"2026-10-16T19:20:00Z","v":21495,"vw":53.916578},{"c":53.96,"h":54.14,"l":53.86,"n":507,"o":53.9,"t":"2026-10-16T19:25:00Z","v":22034,"vw":53.934844},{"c":53.515,"h":54.02,"l":53.49,"n":599,"o":53.95,"t":"2026-10-16T19:30:00Z","v":31041,"vw":53.709409},{"c":53.34,"h":53.58,"l":53.3,"n":655,"o":53.51,"t":"2026-10-16T19:35:00Z","v":34056,"vw":53.395092},{"c":53.1,"h":53.52,"l":53.07,"n":737,"o":53.37,"t":"2026-10-16T19:40:00Z","v":40547,"vw":53.314875},{"c":53.155,"h":53.24,"l":53.02,"n":792,"o":53.1,"t":"2026-10-16T19:45:00Z","v":49993,"vw":53.128327},{"c":52.96,"h":53.22,"l":52.955,"n":995,"o":53.155,"t":"2026-10-16T19:50:00Z","v":54534,"vw":53.125646},{"c":53.07,"h":53.16,"l":52.97,"n":2604,"o":52.97,"t":"2026-10-16T19:55:00Z","v":149417,"vw":53.065929},{"c":53.1,"h":53.1,"l":53.1,"n":41,"o":53.1,"t":"2026-10-16T20:00:00Z","v":138392,"vw":53.1},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-10-16T20:40:00Z","v":2561,"vw":53.1},{"c":53.0031,"h":53.0031,"l":53.0031,"n":1,"o":53.0031,"t":"2026-10-16T20:45:00Z","v":500,"vw":53.0031},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-16T23:25:00Z","v":108,"vw":53},{"c":53.11,"h":53.14,"l":53.11,"n":7,"o":53.14,"t":"2026-10-16T23:55:00Z","v":392,"vw":53.125},{"c":55.2,"h":55.2,"l":55.1,"n":30,"o":55.16,"t":"2026-10-19T08:00:00Z","v":1868,"vw":55.162063},{"c":55.46,"h":55.46,"l":55.46,"n":2,"o":55.46,"t":"2026-10-19T08:10:00Z","v":200,"vw":55.46},{"c":55.46,"h":55.46,"l":55.46,"n":2,"o":55.46,"t":"2026-10-19T08:15:00Z","v":377,"vw":55.46},{"c":56.38,"h":56.38,"l":56.38,"n":5,"o":56.38,"t":"2026-10-19T08:40:00Z","v":148,"vw":56.38},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-19T10:10:00Z","v":300,"vw":55.78},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-10-19T10:50:00Z","v":200,"vw":55.75},{"c":55.6,"h":55.7,"l":55.6,"n":88,"o":55.6893,"t":"2026-10-19T11:20:00Z","v":3311,"vw":55.635525},{"c":56.14,"h":56.14,"l":56.14,"n":1,"o":56.14,"t":"2026-10-19T11:40:00Z","v":100,"vw":56.14},{"c":55.88,"h":55.88,"l":55.88,"n":2,"o":55.88,"t":"2026-10-19T11:50:00Z","v":217,"vw":55.88},{"c":56.311,"h":56.35,"l":56.311,"n":4,"o":56.35,"t":"2026-10-19T12:20:00Z","v":412,"vw":56.34025},{"c":56.35,"h":56.35,"l":56.32,"n":29,"o":56.32,"t":"2026-10-19T12:50:00Z","v":799,"vw":56.345},{"c":56.385,"h":57,"l":55.6988,"n":458,"o":56.35,"t":"2026-10-19T13:30:00Z","v":68111,"vw":56.319743},{"c":56.17,"h":56.68,"l":56,"n":308,"o":56.2,"t":"2026-10-19T13:35:00Z","v":17149,"vw":56.252087},{"c":56,"h":56.44,"l":55.902,"n":172,"o":56.44,"t":"2026-10-19T13:40:00Z","v":5350,"vw":56.058151},{"c":56.22,"h":56.23,"l":56.13,"n":92,"o":56.2,"t":"2026-10-19T13:45:00Z","v":1554,"vw":56.196667},{"c":56.34,"h":56.4295,"l":56,"n":272,"o":56.39,"t":"2026-10-19T13:50:00Z","v":13032,"vw":56.13862},{"c":56.08,"h":56.42,"l":56.005,"n":366,"o":56.27,"t":"2026-10-19T13:55:00Z","v":15779,"vw":56.136482},{"c":56.51,"h":56.548,"l":56.09,"n":329,"o":56.11,"t":"2026-10-19T14:00:00Z","v":13961,"vw":56.271602},{"c":56.59,"h":56.6876,"l":56.34,"n":226,"o":56.34,"t":"2026-10-19T14:05:00Z","v":11029,"vw":56.501086},{"c":56.68,"h":56.68,"l":56.24,"n":285,"o":56.595,"t":"2026-10-19T14:10:00Z","v":10555,"vw":56.443135},{"c":56.9599,"h":56.98,"l":56.55,"n":276,"o":56.69,"t":"2026-10-19T14:15:00Z","v":7265,"vw":56.799022},{"c":57.0821,"h":57.12,"l":56.925,"n":209,"o":56.96,"t":"2026-10-19T14:20:00Z","v":5108,"vw":57.015622},{"c":57.03,"h":57.03,"l":57.01,"n":167,"o":57.02,"t":"2026-10-19T14:25:00Z","v":3334,"vw":57.023756},{"c":56.675,"h":57.045,"l":56.675,"n":423,"o":57.045,"t":"2026-10-19T14:30:00Z","v":9658,"vw":56.808909},{"c":56.86,"h":56.95,"l":56.59,"n":262,"o":56.65,"t":"2026-10-19T14:35:00Z","v":10121,"vw":56.75586},{"c":57.03,"h":57.23,"l":56.78,"n":218,"o":56.78,"t":"2026-10-19T14:40:00Z","v":8608,"vw":57.086311},{"c":57.2,"h":57.47,"l":57.15,"n":205,"o":57.15,"t":"2026-10-19T14:45:00Z","v":4421,"vw":57.330624},{"c":57.175,"h":57.2899,"l":57.09,"n":213,"o":57.18,"t":"2026-10-19T14:50:00Z","v":5689,"vw":57.170065},{"c":57.065,"h":57.25,"l":57.055,"n":213,"o":57.25,"t":"2026-10-19T14:55:00Z","v":5219,"vw":57.132621},{"c":56.99,"h":56.99,"l":56.6642,"n":259,"o":56.92,"t":"2026-10-19T15:00:00Z","v":6928,"vw":56.816394},{"c":57.465,"h":57.5,"l":56.955,"n":138,"o":56.955,"t":"2026-10-19T15:05:00Z","v":5315,"vw":57.254611},{"c":57.41,"h":57.5072,"l":57.2255,"n":247,"o":57.46,"t":"2026-10-19T15:10:00Z","v":10788,"vw":57.377138},{"c":57.48,"h":57.59,"l":57.245,"n":272,"o":57.5,"t":"2026-10-19T15:15:00Z","v":8257,"vw":57.420511},{"c":57.78,"h":57.78,"l":57.49,"n":191,"o":57.49,"t":"2026-10-19T15:20:00Z","v":7024,"vw":57.651199},{"c":57.685,"h":57.89,"l":57.54,"n":257,"o":57.725,"t":"2026-10-19T15:25:00Z","v":8404,"vw":57.72314},{"c":57.78,"h":57.78,"l":57.48,"n":221,"o":57.585,"t":"2026-10-19T15:30:00Z","v":8080,"vw":57.608312},{"c":57.62,"h":57.85,"l":57.565,"n":163,"o":57.765,"t":"2026-10-19T15:35:00Z","v":6166,"vw":57.733855},{"c":57.6,"h":57.67,"l":57.59,"n":146,"o":57.67,"t":"2026-10-19T15:40:00Z","v":5530,"vw":57.624905},{"c":57.635,"h":57.975,"l":57.49,"n":549,"o":57.54,"t":"2026-10-19T15:45:00Z","v":31082,"vw":57.763244},{"c":57.3,"h":57.7683,"l":57.3,"n":203,"o":57.67,"t":"2026-10-19T15:50:00Z","v":8954,"vw":57.571902},{"c":57.49,"h":57.526,"l":57.31,"n":119,"o":57.34,"t":"2026-10-19T15:55:00Z","v":4005,"vw":57.398183},{"c":57.3,"h":57.46,"l":57.16,"n":140,"o":57.31,"t":"2026-10-19T16:00:00Z","v":7558,"vw":57.312063},{"c":57.6,"h":57.69,"l":57.26,"n":318,"o":57.33,"t":"2026-10-19T16:05:00Z","v":32115,"vw":57.530115},{"c":57.735,"h":57.855,"l":57.61,"n":287,"o":57.66,"t":"2026-10-19T16:10:00Z","v":24689,"vw":57.704199},{"c":57.07,"h":57.79,"l":57,"n":378,"o":57.7175,"t":"2026-10-19T16:15:00Z","v":18278,"vw":57.457204},{"c":56.95,"h":57.11,"l":56.95,"n":188,"o":57,"t":"2026-10-19T16:20:00Z","v":6994,"vw":57.029401},{"c":56.95,"h":56.99,"l":56.91,"n":121,"o":56.96,"t":"2026-10-19T16:25:00Z","v":4944,"vw":56.966711},{"c":56.89,"h":56.98,"l":56.77,"n":230,"o":56.98,"t":"2026-10-19T16:30:00Z","v":7890,"vw":56.864612},{"c":56.895,"h":56.98,"l":56.885,"n":118,"o":56.98,"t":"2026-10-19T16:35:00Z","v":3131,"vw":56.923933},{"c":56.86,"h":57.02,"l":56.83,"n":185,"o":56.97,"t":"2026-10-19T16:40:00Z","v":7935,"vw":56.943684},{"c":56.8,"h":57.08,"l":56.78,"n":350,"o":56.86,"t":"2026-10-19T16:45:00Z","v":26344,"vw":56.978225},{"c":56.63,"h":56.8051,"l":56.62,"n":97,"o":56.8051,"t":"2026-10-19T16:50:00Z","v":4404,"vw":56.649308},{"c":56.72,"h":56.858,"l":56.51,"n":213,"o":56.51,"t":"2026-10-19T16:55:00Z","v":5824,"vw":56.735529},{"c":56.66,"h":56.69,"l":56.66,"n":73,"o":56.69,"t":"2026-10-19T17:00:00Z","v":2560,"vw":56.685047},{"c":56.6,"h":56.785,"l":56.6,"n":120,"o":56.675,"t":"2026-10-19T17:05:00Z","v":4354,"vw":56.697996},{"c":56.5175,"h":56.59,"l":56.5,"n":179,"o":56.59,"t":"2026-10-19T17:10:00Z","v":11873,"vw":56.533219},{"c":56.575,"h":56.63,"l":56.48,"n":156,"o":56.49,"t":"2026-10-19T17:15:00Z","v":5822,"vw":56.573145},{"c":56.475,"h":56.55,"l":56.33,"n":177,"o":56.47,"t":"2026-10-19T17:20:00Z","v":6255,"vw":56.440119},{"c":56.53,"h":56.53,"l":56.4504,"n":46,"o":56.4504,"t":"2026-10-19T17:25:00Z","v":1627,"vw":56.495378},{"c":56.38,"h":56.52,"l":56.3,"n":162,"o":56.435,"t":"2026-10-19T17:30:00Z","v":6467,"vw":56.413168},{"c":56.24,"h":56.38,"l":56.24,"n":106,"o":56.38,"t":"2026-10-19T17:35:00Z","v":4048,"vw":56.329276},{"c":56.29,"h":56.29,"l":56.24,"n":105,"o":56.24,"t":"2026-10-19T17:40:00Z","v":2912,"vw":56.264317},{"c":56.01,"h":56.22,"l":56.01,"n":132,"o":56.22,"t":"2026-10-19T17:45:00Z","v":2574,"vw":56.150678},{"c":55.94,"h":55.94,"l":55.94,"n":23,"o":55.94,"t":"2026-10-19T17:50:00Z","v":565,"vw":55.94},{"c":56.13,"h":56.13,"l":55.85,"n":208,"o":55.92,"t":"2026-10-19T17:55:00Z","v":18170,"vw":55.918799},{"c":56.18,"h":56.245,"l":56.0467,"n":219,"o":56.21,"t":"2026-10-19T18:00:00Z","v":5747,"vw":56.147618},{"c":56.19,"h":56.19,"l":56.04,"n":199,"o":56.13,"t":"2026-10-19T18:05:00Z","v":5229,"vw":56.117935},{"c":56.23,"h":56.32,"l":56.16,"n":191,"o":56.2,"t":"2026-10-19T18:10:00Z","v":5629,"vw":56.250992},{"c":56.24,"h":56.29,"l":56.2,"n":87,"o":56.2,"t":"2026-10-19T18:15:00Z","v":2104,"vw":56.2414},{"c":56.09,"h":56.235,"l":56.05,"n":199,"o":56.235,"t":"2026-10-19T18:20:00Z","v":3793,"vw":56.135993},{"c":55.74,"h":56.115,"l":55.73,"n":225,"o":56.115,"t":"2026-10-19T18:25:00Z","v":4953,"vw":55.915332},{"c":55.955,"h":55.97,"l":55.74,"n":155,"o":55.74,"t":"2026-10-19T18:30:00Z","v":4850,"vw":55.899109},{"c":56.03,"h":56.03,"l":55.86,"n":172,"o":55.88,"t":"2026-10-19T18:35:00Z","v":4983,"vw":55.936647},{"c":56.174,"h":56.27,"l":56.145,"n":216,"o":56.145,"t":"2026-10-19T18:40:00Z","v":6976,"vw":56.183172},{"c":56.25,"h":56.32,"l":56.12,"n":94,"o":56.21,"t":"2026-10-19T18:45:00Z","v":3023,"vw":56.21203},{"c":56.245,"h":56.33,"l":56.2,"n":192,"o":56.298,"t":"2026-10-19T18:50:00Z","v":5778,"vw":56.255657},{"c":56.24,"h":56.305,"l":56.21,"n":180,"o":56.25,"t":"2026-10-19T18:55:00Z","v":4840,"vw":56.249346},{"c":56.425,"h":56.61,"l":56.325,"n":374,"o":56.33,"t":"2026-10-19T19:00:00Z","v":10180,"vw":56.443866},{"c":56.285,"h":56.45,"l":56.24,"n":119,"o":56.45,"t":"2026-10-19T19:05:00Z","v":3019,"vw":56.317464},{"c":56.2,"h":56.31,"l":56.17,"n":167,"o":56.195,"t":"2026-10-19T19:10:00Z","v":4680,"vw":56.24648},{"c":56.28,"h":56.41,"l":56.13,"n":309,"o":56.2,"t":"2026-10-19T19:15:00Z","v":11325,"vw":56.284313},{"c":56.585,"h":56.585,"l":56.27,"n":317,"o":56.27,"t":"2026-10-19T19:20:00Z","v":9314,"vw":56.377573},{"c":56.515,"h":56.68,"l":56.41,"n":284,"o":56.67,"t":"2026-10-19T19:25:00Z","v":12727,"vw":56.535709},{"c":56.5,"h":56.64,"l":56.5,"n":304,"o":56.535,"t":"2026-10-19T19:30:00Z","v":10668,"vw":56.577806},{"c":56.79,"h":56.84,"l":56.53,"n":255,"o":56.53,"t":"2026-10-19T19:35:00Z","v":7844,"vw":56.718864},{"c":56.655,"h":56.86,"l":56.59,"n":373,"o":56.835,"t":"2026-10-19T19:40:00Z","v":14645,"vw":56.714196},{"c":56.71,"h":56.74,"l":56.52,"n":475,"o":56.62,"t":"2026-10-19T19:45:00Z","v":19150,"vw":56.622},{"c":56.3,"h":56.64,"l":56.24,"n":624,"o":56.6,"t":"2026-10-19T19:50:00Z","v":26194,"vw":56.407885},{"c":56.105,"h":56.23,"l":55.955,"n":1730,"o":56.23,"t":"2026-10-19T19:55:00Z","v":70800,"vw":56.058191},{"c":56.09,"h":56.09,"l":56.09,"n":54,"o":56.09,"t":"2026-10-19T20:00:00Z","v":114148,"vw":56.09},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-10-19T20:35:00Z","v":1900,"vw":56.09},{"c":55.01,"h":55.1,"l":55.01,"n":21,"o":55.1,"t":"2026-10-20T08:00:00Z","v":1207,"vw":55.079821},{"c":54.29,"h":54.29,"l":54.28,"n":5,"o":54.28,"t":"2026-10-20T11:00:00Z","v":300,"vw":54.285},{"c":54.29,"h":54.29,"l":54.29,"n":1,"o":54.29,"t":"2026-10-20T12:55:00Z","v":264,"vw":54.29},{"c":54.119,"h":55.16,"l":53.8677,"n":208,"o":55.16,"t":"2026-10-20T13:30:00Z","v":14199,"vw":54.971586},{"c":54.75,"h":55.14,"l":54.29,"n":205,"o":54.29,"t":"2026-10-20T13:35:00Z","v":5951,"vw":54.738181},{"c":54.29,"h":54.715,"l":54,"n":197,"o":54.38,"t":"2026-10-20T13:40:00Z","v":6762,"vw":54.277694},{"c":54.71,"h":54.71,"l":54.01,"n":214,"o":54.1,"t":"2026-10-20T13:45:00Z","v":7107,"vw":54.41699},{"c":55.18,"h":55.18,"l":54.53,"n":235,"o":54.53,"t":"2026-10-20T13:50:00Z","v":7664,"vw":54.82131},{"c":55.13,"h":55.27,"l":54.88,"n":185,"o":55.08,"t":"2026-10-20T13:55:00Z","v":7774,"vw":55.021575},{"c":55.3875,"h":55.48,"l":55.235,"n":205,"o":55.31,"t":"2026-10-20T14:00:00Z","v":4389,"vw":55.34782},{"c":55.35,"h":55.8995,"l":55.3,"n":285,"o":55.3,"t":"2026-10-20T14:05:00Z","v":11599,"vw":55.616802},{"c":55.41,"h":55.47,"l":55.2,"n":163,"o":55.36,"t":"2026-10-20T14:10:00Z","v":3615,"vw":55.341309},{"c":55.695,"h":55.89,"l":55.41,"n":240,"o":55.505,"t":"2026-10-20T14:15:00Z","v":5064,"vw":55.641758},{"c":55.975,"h":55.975,"l":55.78,"n":216,"o":55.79,"t":"2026-10-20T14:20:00Z","v":6394,"vw":55.916333},{"c":56.7798,"h":56.82,"l":55.88,"n":305,"o":55.99,"t":"2026-10-20T14:25:00Z","v":10034,"vw":56.142392},{"c":55.94,"h":56.91,"l":55.94,"n":261,"o":56.72,"t":"2026-10-20T14:30:00Z","v":5322,"vw":56.559741},{"c":56.01,"h":56.15,"l":55.92,"n":88,"o":56.11,"t":"2026-10-20T14:35:00Z","v":3972,"vw":56.022724},{"c":56.2,"h":56.38,"l":56.17,"n":161,"o":56.17,"t":"2026-10-20T14:40:00Z","v":5234,"vw":56.259615},{"c":56.146,"h":56.4,"l":56.1,"n":116,"o":56.32,"t":"2026-10-20T14:45:00Z","v":4230,"vw":56.211205},{"c":56.35,"h":56.35,"l":55.93,"n":166,"o":56.015,"t":"2026-10-20T14:50:00Z","v":5007,"vw":56.131411},{"c":56.375,"h":56.4362,"l":56.315,"n":139,"o":56.37,"t":"2026-10-20T14:55:00Z","v":4870,"vw":56.376124},{"c":56.22,"h":56.46,"l":56.11,"n":298,"o":56.32,"t":"2026-10-20T15:00:00Z","v":12309,"vw":56.31377},{"c":56.09,"h":56.2,"l":56.06,"n":115,"o":56.14,"t":"2026-10-20T15:05:00Z","v":3422,"vw":56.117339},{"c":55.46,"h":55.96,"l":55.24,"n":243,"o":55.96,"t":"2026-10-20T15:10:00Z","v":8212,"vw":55.821762},{"c":55.91,"h":55.99,"l":55.24,"n":187,"o":55.37,"t":"2026-10-20T15:15:00Z","v":5898,"vw":55.693046},{"c":55.88,"h":55.91,"l":55.63,"n":148,"o":55.9,"t":"2026-10-20T15:20:00Z","v":5459,"vw":55.774461},{"c":55.8,"h":55.92,"l":55.8,"n":77,"o":55.865,"t":"2026-10-20T15:25:00Z","v":1995,"vw":55.86014},{"c":55.72,"h":55.92,"l":55.72,"n":122,"o":55.835,"t":"2026-10-20T15:30:00Z","v":4169,"vw":55.7906},{"c":55.5205,"h":55.82,"l":55.5205,"n":182,"o":55.8,"t":"2026-10-20T15:35:00Z","v":5223,"vw":55.67368},{"c":55.6,"h":55.82,"l":55.57,"n":322,"o":55.6427,"t":"2026-10-20T15:40:00Z","v":7562,"vw":55.70589},{"c":55.495,"h":55.6112,"l":55.48,"n":74,"o":55.585,"t":"2026-10-20T15:45:00Z","v":1787,"vw":55.515796},{"c":55.55,"h":55.66,"l":55.375,"n":267,"o":55.505,"t":"2026-10-20T15:50:00Z","v":14452,"vw":55.503604},{"c":55.645,"h":55.66,"l":55.385,"n":132,"o":55.55,"t":"2026-10-20T15:55:00Z","v":8494,"vw":55.544544},{"c":55.53,"h":55.6,"l":55.435,"n":67,"o":55.6,"t":"2026-10-20T16:00:00Z","v":2202,"vw":55.512193},{"c":55.64,"h":55.64,"l":55.43,"n":47,"o":55.53,"t":"2026-10-20T16:05:00Z","v":1798,"vw":55.53125},{"c":55.38,"h":55.54,"l":55.37,"n":91,"o":55.54,"t":"2026-10-20T16:10:00Z","v":2391,"vw":55.419817},{"c":55.145,"h":55.44,"l":55.11,"n":128,"o":55.44,"t":"2026-10-20T16:15:00Z","v":3125,"vw":55.212452},{"c":55.52,"h":55.52,"l":55.15,"n":111,"o":55.15,"t":"2026-10-20T16:20:00Z","v":2770,"vw":55.333264},{"c":55.2805,"h":55.34,"l":55.22,"n":49,"o":55.31,"t":"2026-10-20T16:25:00Z","v":1022,"vw":55.293757},{"c":55.38,"h":55.44,"l":55.28,"n":145,"o":55.44,"t":"2026-10-20T16:30:00Z","v":5020,"vw":55.361231},{"c":55.33,"h":55.57,"l":55.3,"n":166,"o":55.3,"t":"2026-10-20T16:35:00Z","v":4732,"vw":55.378931},{"c":55.16,"h":55.4052,"l":55.16,"n":172,"o":55.33,"t":"2026-10-20T16:40:00Z","v":5071,"vw":55.211617},{"c":55.33,"h":55.34,"l":54.98,"n":227,"o":55.2617,"t":"2026-10-20T16:45:00Z","v":6115,"vw":55.163252},{"c":55.01,"h":55.2863,"l":55.01,"n":101,"o":55.2863,"t":"2026-10-20T16:50:00Z","v":3150,"vw":55.076726},{"c":54.93,"h":55,"l":54.875,"n":103,"o":55,"t":"2026-10-20T16:55:00Z","v":4135,"vw":54.939406},{"c":54.9201,"h":55.075,"l":54.9201,"n":145,"o":54.99,"t":"2026-10-20T17:00:00Z","v":3286,"vw":55.01629},{"c":54.97,"h":54.97,"l":54.97,"n":11,"o":54.97,"t":"2026-10-20T17:05:00Z","v":182,"vw":54.97},{"c":55.175,"h":55.18,"l":55.14,"n":87,"o":55.14,"t":"2026-10-20T17:10:00Z","v":2225,"vw":55.159541},{"c":55.12,"h":55.27,"l":55.12,"n":17,"o":55.27,"t":"2026-10-20T17:15:00Z","v":328,"vw":55.195},{"c":55.2,"h":55.23,"l":55.195,"n":90,"o":55.2,"t":"2026-10-20T17:20:00Z","v":1643,"vw":55.207258},{"c":55.34,"h":55.37,"l":55.215,"n":127,"o":55.215,"t":"2026-10-20T17:25:00Z","v":5522,"vw":55.33635},{"c":55.39,"h":55.41,"l":55.22,"n":112,"o":55.36,"t":"2026-10-20T17:30:00Z","v":2691,"vw":55.352458},{"c":55.1368,"h":55.27,"l":55.1368,"n":16,"o":55.27,"t":"2026-10-20T17:35:00Z","v":475,"vw":55.19008},{"c":55.25,"h":55.265,"l":55.25,"n":37,"o":55.265,"t":"2026-10-20T17:40:00Z","v":917,"vw":55.255128},{"c":55.31,"h":55.33,"l":55.15,"n":254,"o":55.16,"t":"2026-10-20T17:45:00Z","v":10807,"vw":55.2568},{"c":55.42,"h":55.42,"l":55.3,"n":123,"o":55.35,"t":"2026-10-20T17:50:00Z","v":5712,"vw":55.328246},{"c":55.41,"h":55.41,"l":55.41,"n":13,"o":55.41,"t":"2026-10-20T17:55:00Z","v":357,"vw":55.41},{"c":55.585,"h":55.6,"l":55.41,"n":119,"o":55.41,"t":"2026-10-20T18:00:00Z","v":4531,"vw":55.471448},{"c":55.535,"h":55.7,"l":55.5,"n":61,"o":55.5,"t":"2026-10-20T18:05:00Z","v":2666,"vw":55.584952},{"c":55.4736,"h":55.61,"l":55.4736,"n":101,"o":55.601,"t":"2026-10-20T18:10:00Z","v":2949,"vw":55.529846},{"c":55.36,"h":55.36,"l":55.36,"n":34,"o":55.36,"t":"2026-10-20T18:15:00Z","v":644,"vw":55.36},{"c":55.36,"h":55.36,"l":55.285,"n":44,"o":55.285,"t":"2026-10-20T18:20:00Z","v":799,"vw":55.313333},{"c":55.33,"h":55.33,"l":55.21,"n":41,"o":55.21,"t":"2026-10-20T18:25:00Z","v":760,"vw":55.27},{"c":55.18,"h":55.35,"l":55.18,"n":94,"o":55.32,"t":"2026-10-20T18:30:00Z","v":1957,"vw":55.240228},{"c":55.04,"h":55.13,"l":55,"n":129,"o":55.12,"t":"2026-10-20T18:35:00Z","v":7111,"vw":55.072069},{"c":54.92,"h":55.06,"l":54.84,"n":101,"o":55.04,"t":"2026-10-20T18:40:00Z","v":3112,"vw":54.992335},{"c":55.055,"h":55.14,"l":54.915,"n":166,"o":54.955,"t":"2026-10-20T18:45:00Z","v":11729,"vw":55.079872},{"c":55.06,"h":55.09,"l":55.06,"n":33,"o":55.09,"t":"2026-10-20T18:50:00Z","v":1088,"vw":55.081207},{"c":55.37,"h":55.37,"l":55.0905,"n":147,"o":55.16,"t":"2026-10-20T18:55:00Z","v":5294,"vw":55.196041},{"c":55.23,"h":55.34,"l":55.205,"n":188,"o":55.25,"t":"2026-10-20T19:00:00Z","v":7476,"vw":55.259912},{"c":55.445,"h":55.445,"l":55.24,"n":96,"o":55.24,"t":"2026-10-20T19:05:00Z","v":2211,"vw":55.3145},{"c":55.18,"h":55.39,"l":55.18,"n":241,"o":55.39,"t":"2026-10-20T19:10:00Z","v":4225,"vw":55.283311},{"c":55.32,"h":55.3299,"l":55.125,"n":136,"o":55.2,"t":"2026-10-20T19:15:00Z","v":6834,"vw":55.255272},{"c":55.1,"h":55.37,"l":55.1,"n":221,"o":55.31,"t":"2026-10-20T19:20:00Z","v":11162,"vw":55.236439},{"c":55.12,"h":55.205,"l":55.08,"n":156,"o":55.19,"t":"2026-10-20T19:25:00Z","v":3916,"vw":55.137273},{"c":55.25,"h":55.25,"l":55.05,"n":423,"o":55.09,"t":"2026-10-20T19:30:00Z","v":11948,"vw":55.186766},{"c":54.97,"h":55.185,"l":54.86,"n":412,"o":55.185,"t":"2026-10-20T19:35:00Z","v":21882,"vw":55.025213},{"c":55.27,"h":55.27,"l":54.97,"n":280,"o":54.97,"t":"2026-10-20T19:40:00Z","v":9582,"vw":55.082148},{"c":54.91,"h":55.23,"l":54.8201,"n":335,"o":55.22,"t":"2026-10-20T19:45:00Z","v":9832,"vw":55.029138},{"c":54.93,"h":54.93,"l":54.75,"n":612,"o":54.83,"t":"2026-10-20T19:50:00Z","v":28164,"vw":54.85243},{"c":54.93,"h":55.07,"l":54.84,"n":1337,"o":55,"t":"2026-10-20T19:55:00Z","v":62394,"vw":54.924648},{"c":54.96,"h":54.96,"l":54.96,"n":41,"o":54.96,"t":"2026-10-20T20:00:00Z","v":107892,"vw":54.96},{"c":54.96,"h":54.96,"l":54.96,"n":1,"o":54.96,"t":"2026-10-20T20:30:00Z","v":505,"vw":54.96},{"c":55.76,"h":55.76,"l":55.76,"n":2,"o":55.76,"t":"2026-10-20T20:55:00Z","v":184,"vw":55.76},{"c":55.84,"h":55.84,"l":55.84,"n":4,"o":55.84,"t":"2026-10-20T21:00:00Z","v":178,"vw":55.84},{"c":57.04,"h":57.06,"l":57,"n":21,"o":57,"t":"2026-10-20T21:15:00Z","v":880,"vw":57.0375},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-10-20T22:05:00Z","v":100,"vw":57.94},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-10-20T22:40:00Z","v":100,"vw":57.21},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-20T23:55:00Z","v":100,"vw":57.45},{"c":56.2,"h":56.2,"l":56.2,"n":5,"o":56.2,"t":"2026-10-21T09:30:00Z","v":531,"vw":56.2},{"c":56.5,"h":56.5,"l":56.4,"n":2,"o":56.4,"t":"2026-10-21T11:25:00Z","v":603,"vw":56.429187},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-10-21T11:30:00Z","v":579,"vw":56.5},{"c":56.53,"h":56.75,"l":56.53,"n":24,"o":56.75,"t":"2026-10-21T12:20:00Z","v":1490,"vw":56.71},{"c":56.52,"h":56.9016,"l":56.52,"n":10,"o":56.9016,"t":"2026-10-21T12:25:00Z","v":749,"vw":56.6254},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-10-21T12:30:00Z","v":214,"vw":56.52},{"c":56.4,"h":56.5,"l":56.4,"n":10,"o":56.5,"t":"2026-10-21T12:40:00Z","v":601,"vw":56.453488},{"c":56.17,"h":56.17,"l":56.17,"n":8,"o":56.17,"t":"2026-10-21T12:45:00Z","v":417,"vw":56.17},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-21T13:10:00Z","v":252,"vw":56.9},{"c":56.4454,"h":56.62,"l":55.835,"n":352,"o":56.62,"t":"2026-10-21T13:30:00Z","v":23158,"vw":56.497997},{"c":56.285,"h":56.5,"l":56.2,"n":128,"o":56.2,"t":"2026-10-21T13:35:00Z","v":6311,"vw":56.280204},{"c":55.65,"h":56.175,"l":55.53,"n":154,"o":56.175,"t":"2026-10-21T13:40:00Z","v":7742,"vw":55.987757},{"c":56.16,"h":56.36,"l":55.69,"n":281,"o":55.69,"t":"2026-10-21T13:45:00Z","v":11576,"vw":56.057595},{"c":55.88,"h":55.945,"l":55.87,"n":46,"o":55.945,"t":"2026-10-21T13:50:00Z","v":4508,"vw":55.887155},{"c":56.005,"h":56.1275,"l":55.83,"n":63,"o":55.83,"t":"2026-10-21T13:55:00Z","v":2252,"vw":56.005294},{"c":56.1,"h":56.15,"l":55.79,"n":228,"o":55.985,"t":"2026-10-21T14:00:00Z","v":10571,"vw":55.938969},{"c":55.34,"h":55.95,"l":55.27,"n":241,"o":55.91,"t":"2026-10-21T14:05:00Z","v":11464,"vw":55.632404},{"c":55.38,"h":55.54,"l":55.15,"n":290,"o":55.37,"t":"2026-10-21T14:10:00Z","v":11259,"vw":55.326716},{"c":55.335,"h":55.46,"l":55.2,"n":99,"o":55.32,"t":"2026-10-21T14:15:00Z","v":4244,"vw":55.319651},{"c":55.77,"h":55.77,"l":55.25,"n":190,"o":55.335,"t":"2026-10-21T14:20:00Z","v":4894,"vw":55.508466},{"c":55.685,"h":55.81,"l":55.67,"n":197,"o":55.765,"t":"2026-10-21T14:25:00Z","v":3371,"vw":55.756219},{"c":55.895,"h":56.06,"l":55.635,"n":179,"o":55.675,"t":"2026-10-21T14:30:00Z","v":4926,"vw":55.800866},{"c":55.56,"h":55.92,"l":55.48,"n":157,"o":55.92,"t":"2026-10-21T14:35:00Z","v":6124,"vw":55.678482},{"c":55.565,"h":55.69,"l":55.36,"n":162,"o":55.56,"t":"2026-10-21T14:40:00Z","v":5854,"vw":55.582281},{"c":55.535,"h":55.61,"l":55.535,"n":54,"o":55.5725,"t":"2026-10-21T14:45:00Z","v":1109,"vw":55.567},{"c":55.5525,"h":55.72,"l":55.46,"n":154,"o":55.72,"t":"2026-10-21T14:50:00Z","v":4654,"vw":55.57537},{"c":55.4,"h":55.53,"l":55.34,"n":109,"o":55.53,"t":"2026-10-21T14:55:00Z","v":3912,"vw":55.448718},{"c":55.47,"h":55.57,"l":55.405,"n":89,"o":55.47,"t":"2026-10-21T15:00:00Z","v":3208,"vw":55.496323},{"c":55.45,"h":55.4851,"l":55.39,"n":48,"o":55.4851,"t":"2026-10-21T15:05:00Z","v":962,"vw":55.4586},{"c":55.55,"h":55.64,"l":55.49,"n":203,"o":55.54,"t":"2026-10-21T15:10:00Z","v":11732,"vw":55.574857},{"c":55.305,"h":55.6,"l":55.305,"n":209,"o":55.52,"t":"2026-10-21T15:15:00Z","v":4355,"vw":55.432907},{"c":55.2275,"h":55.3,"l":55.19,"n":107,"o":55.19,"t":"2026-10-21T15:20:00Z","v":3712,"vw":55.230094},{"c":55.26,"h":55.4,"l":55.18,"n":119,"o":55.32,"t":"2026-10-21T15:25:00Z","v":3560,"vw":55.325563},{"c":55.295,"h":55.295,"l":55.23,"n":91,"o":55.28,"t":"2026-10-21T15:30:00Z","v":2086,"vw":55.268196},{"c":55.41,"h":55.49,"l":55.325,"n":139,"o":55.35,"t":"2026-10-21T15:35:00Z","v":4337,"vw":55.405896},{"c":55.435,"h":55.45,"l":55.36,"n":80,"o":55.435,"t":"2026-10-21T15:40:00Z","v":1647,"vw":55.411089},{"c":55.5715,"h":55.65,"l":55.44,"n":186,"o":55.44,"t":"2026-10-21T15:45:00Z","v":6937,"vw":55.550924},{"c":55.5,"h":55.575,"l":55.4201,"n":81,"o":55.575,"t":"2026-10-21T15:50:00Z","v":2287,"vw":55.501223},{"c":55.58,"h":55.64,"l":55.49,"n":128,"o":55.49,"t":"2026-10-21T15:55:00Z","v":5795,"vw":55.601275},{"c":55.47,"h":55.51,"l":55.4036,"n":126,"o":55.51,"t":"2026-10-21T16:00:00Z","v":4631,"vw":55.471952},{"c":55.34,"h":55.51,"l":55.22,"n":125,"o":55.435,"t":"2026-10-21T16:05:00Z","v":3983,"vw":55.332155},{"c":55.38,"h":55.38,"l":55.275,"n":49,"o":55.3799,"t":"2026-10-21T16:10:00Z","v":1520,"vw":55.347023},{"c":55.3375,"h":55.39,"l":55.3325,"n":49,"o":55.3325,"t":"2026-10-21T16:15:00Z","v":2106,"vw":55.358869},{"c":55.12,"h":55.265,"l":55.12,"n":106,"o":55.265,"t":"2026-10-21T16:20:00Z","v":2206,"vw":55.213696},{"c":55.09,"h":55.185,"l":55.02,"n":136,"o":55.185,"t":"2026-10-21T16:25:00Z","v":4467,"vw":55.099852},{"c":54.9813,"h":55.13,"l":54.96,"n":120,"o":55.1,"t":"2026-10-21T16:30:00Z","v":2491,"vw":55.080339},{"c":55.4,"h":55.65,"l":54.89,"n":380,"o":54.89,"t":"2026-10-21T16:35:00Z","v":22071,"vw":55.275564},{"c":55.25,"h":55.56,"l":55.14,"n":159,"o":55.495,"t":"2026-10-21T16:40:00Z","v":7462,"vw":55.343225},{"c":55.2,"h":55.28,"l":55.16,"n":97,"o":55.265,"t":"2026-10-21T16:45:00Z","v":5089,"vw":55.19468},{"c":55.2,"h":55.34,"l":55.185,"n":114,"o":55.185,"t":"2026-10-21T16:50:00Z","v":3138,"vw":55.24981},{"c":55.175,"h":55.27,"l":55.17,"n":56,"o":55.205,"t":"2026-10-21T16:55:00Z","v":1822,"vw":55.196258},{"c":55.29,"h":55.29,"l":55.13,"n":113,"o":55.24,"t":"2026-10-21T17:00:00Z","v":3157,"vw":55.208594},{"c":55.335,"h":55.34,"l":55.25,"n":115,"o":55.28,"t":"2026-10-21T17:05:00Z","v":3440,"vw":55.294762},{"c":55.335,"h":55.4,"l":55.32,"n":74,"o":55.34,"t":"2026-10-21T17:10:00Z","v":1800,"vw":55.348333},{"c":55.34,"h":55.36,"l":55.27,"n":95,"o":55.27,"t":"2026-10-21T17:15:00Z","v":2705,"vw":55.328567},{"c":55.35,"h":55.39,"l":55.34,"n":95,"o":55.37,"t":"2026-10-21T17:20:00Z","v":3778,"vw":55.35705},{"c":55.215,"h":55.28,"l":55.17,"n":153,"o":55.28,"t":"2026-10-21T17:25:00Z","v":3648,"vw":55.219412},{"c":55.06,"h":55.27,"l":55.0478,"n":196,"o":55.25,"t":"2026-10-21T17:30:00Z","v":5421,"vw":55.168394},{"c":55.16,"h":55.2,"l":55.07,"n":135,"o":55.07,"t":"2026-10-21T17:35:00Z","v":3322,"vw":55.154},{"c":55.2185,"h":55.22,"l":55.115,"n":107,"o":55.115,"t":"2026-10-21T17:40:00Z","v":3422,"vw":55.173986},{"c":55.2,"h":55.2,"l":55.03,"n":124,"o":55.1,"t":"2026-10-21T17:45:00Z","v":2851,"vw":55.106138}],"history":[{"c":19.15,"h":19.43,"l":18.99,"n":11665,"o":19.15,"t":"2024-10-21T04:00:00Z","v":738584,"vw":19.146593},{"c":19.43,"h":20.05,"l":18.995,"n":11246,"o":19.05,"t":"2024-10-22T04:00:00Z","v":840433,"vw":19.564297},{"c":19.08,"h":19.69,"l":18.86,"n":12813,"o":19.24,"t":"2024-10-23T04:00:00Z","v":1017155,"vw":19.169598},{"c":19.24,"h":19.8,"l":19.06,"n":11150,"o":19.35,"t":"2024-10-24T04:00:00Z","v":822082,"vw":19.345547},{"c":19.52,"h":20.15,"l":19.32,"n":10201,"o":19.37,"t":"2024-10-25T04:00:00Z","v":803931,"vw":19.723809},{"c":19.69,"h":20.0399,"l":19.4501,"n":10825,"o":19.47,"t":"2024-10-28T04:00:00Z","v":688819,"vw":19.784492},{"c":19.965,"h":20.055,"l":19.29,"n":12626,"o":19.76,"t":"2024-10-29T04:00:00Z","v":871148,"vw":19.801708},{"c":20.03,"h":20.4,"l":19.71,"n":12811,"o":20.03,"t":"2024-10-30T04:00:00Z","v":916811,"vw":20.07328},{"c":18.795,"h":20,"l":18.57,"n":17768,"o":19.88,"t":"2024-10-31T04:00:00Z","v":1397132,"vw":18.866342},{"c":18.55,"h":19.26,"l":18.51,"n":11948,"o":18.91,"t":"2024-11-01T04:00:00Z","v":1069423,"vw":18.75255},{"c":18.56,"h":19.19,"l":18.56,"n":14056,"o":18.57,"t":"2024-11-04T05:00:00Z","v":1225086,"vw":18.743967},{"c":18.18,"h":19.09,"l":18.11,"n":21885,"o":18.63,"t":"2024-11-05T05:00:00Z","v":1654461,"vw":18.360231},{"c":18.95,"h":19.02,"l":17.92,"n":25594,"o":18.18,"t":"2024-11-06T05:00:00Z","v":2053316,"vw":18.642677},{"c":20.6,"h":22.12,"l":19.7,"n":32474,"o":21.29,"t":"2024-11-07T05:00:00Z","v":2702249,"vw":20.819683},{"c":19.22,"h":20.3727,"l":18.85,"n":21620,"o":20,"t":"2024-11-08T05:00:00Z","v":1786170,"vw":19.248521},{"c":19.09,"h":19.68,"l":18.69,"n":16207,"o":19.3,"t":"2024-11-11T05:00:00Z","v":1420814,"vw":19.103188},{"c":18.67,"h":19.12,"l":18.36,"n":17275,"o":19.03,"t":"2024-11-12T05:00:00Z","v":1241058,"vw":18.614693},{"c":18.59,"h":18.92,"l":18.48,"n":12468,"o":18.61,"t":"2024-11-13T05:00:00Z","v":985855,"vw":18.651537},{"c":18.73,"h":18.99,"l":18.48,"n":12527,"o":18.89,"t":"2024-11-14T05:00:00Z","v":850531,"vw":18.672456},{"c":18.33,"h":18.62,"l":18.115,"n":14327,"o":18.39,"t":"2024-11-15T05:00:00Z","v":967439,"vw":18.335814},{"c":18.45,"h":18.925,"l":18.34,"n":11592,"o":18.35,"t":"2024-11-18T05:00:00Z","v":716275,"vw":18.550736},{"c":18.4,"h":18.6,"l":18.21,"n":9075,"o":18.42,"t":"2024-11-19T05:00:00Z","v":498794,"vw":18.411672},{"c":18.68,"h":18.7973,"l":18.21,"n":9534,"o":18.24,"t":"2024-11-20T05:00:00Z","v":586143,"vw":18.554172},{"c":19.18,"h":19.61,"l":18.59,"n":13427,"o":18.74,"t":"2024-11-21T05:00:00Z","v":915993,"vw":19.184937},{"c":18.79,"h":19.305,"l":18.78,"n":13575,"o":19.04,"t":"2024-11-22T05:00:00Z","v":998553,"vw":18.990803},{"c":18.44,"h":19.1499,"l":18.4,"n":14102,"o":19.08,"t":"2024-11-25T05:00:00Z","v":981389,"vw":18.586146},{"c":17.37,"h":18.4399,"l":17.12,"n":23661,"o":18.38,"t":"2024-11-26T05:00:00Z","v":1879500,"vw":17.544343},{"c":17.27,"h":17.6894,"l":16.93,"n":17705,"o":17.6,"t":"2024-11-27T05:00:00Z","v":1266903,"vw":17.236746},{"c":17.19,"h":17.67,"l":17.12,"n":12944,"o":17.34,"t":"2024-11-29T05:00:00Z","v":985048,"vw":17.377184},{"c":15.66,"h":17.24,"l":15.45,"n":48898,"o":16.75,"t":"2024-12-02T05:00:00Z","v":4610729,"vw":15.792487},{"c":16.2,"h":16.28,"l":15.71,"n":25245,"o":15.76,"t":"2024-12-03T05:00:00Z","v":2376981,"vw":16.102265},{"c":16.57,"h":16.84,"l":16.08,"n":22295,"o":16.35,"t":"2024-12-04T05:00:00Z","v":2094456,"vw":16.527937},{"c":14.1,"h":16.57,"l":13.87,"n":50800,"o":16.5,"t":"2024-12-05T05:00:00Z","v":6070675,"vw":14.556713},{"c":14.89,"h":15.09,"l":14.22,"n":22096,"o":14.36,"t":"2024-12-06T05:00:00Z","v":2206374,"vw":14.812777},{"c":16.02,"h":16.45,"l":15.41,"n":22110,"o":15.43,"t":"2024-12-09T05:00:00Z","v":2236404,"vw":16.055553},{"c":15.78,"h":16.02,"l":15.33,"n":21613,"o":15.78,"t":"2024-12-10T05:00:00Z","v":1841901,"vw":15.702035},{"c":15.6,"h":16.1,"l":15.495,"n":15052,"o":15.92,"t":"2024-12-11T05:00:00Z","v":1228321,"vw":15.684656},{"c":15.26,"h":15.6,"l":15.2,"n":11585,"o":15.35,"t":"2024-12-12T05:00:00Z","v":861144,"vw":15.344174},{"c":15.59,"h":15.62,"l":15.18,"n":18519,"o":15.4,"t":"2024-12-13T05:00:00Z","v":1471819,"vw":15.471351},{"c":15.24,"h":15.63,"l":15.21,"n":11546,"o":15.62,"t":"2024-12-16T05:00:00Z","v":781247,"vw":15.35184},{"c":15.3,"h":15.51,"l":15.0641,"n":10871,"o":15.37,"t":"2024-12-17T05:00:00Z","v":837035,"vw":15.234455},{"c":15.16,"h":16.19,"l":14.9,"n":17026,"o":15.47,"t":"2024-12-18T05:00:00Z","v":1445333,"vw":15.570643},{"c":15.21,"h":15.89,"l":15.13,"n":15391,"o":15.7,"t":"2024-12-19T05:00:00Z","v":1502871,"vw":15.502632},{"c":14.91,"h":15.18,"l":14.71,"n":11692,"o":14.89,"t":"2024-12-20T05:00:00Z","v":1199920,"vw":14.955633},{"c":15.29,"h":15.3,"l":14.97,"n":8747,"o":15.06,"t":"2024-12-23T05:00:00Z","v":606079,"vw":15.145302},{"c":15.38,"h":15.49,"l":15.2,"n":4719,"o":15.31,"t":"2024-12-24T05:00:00Z","v":363453,"vw":15.381331},{"c":15.66,"h":15.69,"l":15.1,"n":8932,"o":15.3,"t":"2024-12-26T05:00:00Z","v":748025,"vw":15.511495},{"c":15.2,"h":15.6,"l":15.06,"n":11810,"o":15.56,"t":"2024-12-27T05:00:00Z","v":903751,"vw":15.229831},{"c":15.07,"h":15.14,"l":14.647,"n":11770,"o":15.03,"t":"2024-12-30T05:00:00Z","v":1034148,"vw":14.946504},{"c":15.1,"h":15.2745,"l":14.93,"n":10559,"o":15.16,"t":"2024-12-31T05:00:00Z","v":1117512,"vw":15.084035},{"c":15.57,"h":15.77,"l":15.18,"n":10645,"o":15.21,"t":"2025-01-02T05:00:00Z","v":987762,"vw":15.477322},{"c":15.5,"h":16.126,"l":15.38,"n":12406,"o":15.8,"t":"2025-01-03T05:00:00Z","v":1145314,"vw":15.606939},{"c":15.87,"h":16.5,"l":15.815,"n":14552,"o":16.15,"t":"2025-01-06T05:00:00Z","v":1203074,"vw":16.137053},{"c":16.15,"h":16.33,"l":15.79,"n":11938,"o":15.99,"t":"2025-01-07T05:00:00Z","v":899500,"vw":16.123176},{"c":15.41,"h":16.005,"l":15.32,"n":10106,"o":15.86,"t":"2025-01-08T05:00:00Z","v":790848,"vw":15.560453},{"c":15.62,"h":15.76,"l":15.24,"n":15139,"o":15.46,"t":"2025-01-10T05:00:00Z","v":1191702,"vw":15.531207},{"c":15.49,"h":15.53,"l":14.97,"n":11375,"o":15.19,"t":"2025-01-13T05:00:00Z","v":710540,"vw":15.298902},{"c":17.86,"h":17.99,"l":16.44,"n":33333,"o":16.5,"t":"2025-01-14T05:00:00Z","v":2961342,"vw":17.624163},{"c":17.89,"h":18.49,"l":17.79,"n":17246,"o":18.39,"t":"2025-01-15T05:00:00Z","v":1847662,"vw":18.008553},{"c":17.68,"h":18.37,"l":17.04,"n":17444,"o":18.075,"t":"2025-01-16T05:00:00Z","v":1220746,"vw":17.769798},{"c":17.64,"h":18.1,"l":17.58,"n":10014,"o":18,"t":"2025-01-17T05:00:00Z","v":675651,"vw":17.774101},{"c":18.59,"h":18.82,"l":17.29,"n":16357,"o":17.71,"t":"2025-01-21T05:00:00Z","v":1252931,"vw":18.287263},{"c":18.69,"h":19.38,"l":18.57,"n":13849,"o":18.64,"t":"2025-01-22T05:00:00Z","v":978828,"vw":18.897594},{"c":18.42,"h":18.56,"l":18.18,"n":8218,"o":18.27,"t":"2025-01-23T05:00:00Z","v":672411,"vw":18.426624},{"c":18.6,"h":18.8,"l":18.23,"n":9669,"o":18.5,"t":"2025-01-24T05:00:00Z","v":736361,"vw":18.533366},{"c":17.22,"h":18,"l":16.82,"n":18538,"o":17.9,"t":"2025-01-27T05:00:00Z","v":1370217,"vw":17.303616},{"c":16.9,"h":17.37,"l":16.8048,"n":16586,"o":17.26,"t":"2025-01-28T05:00:00Z","v":1167533,"vw":16.95231},{"c":17.48,"h":17.6,"l":16.96,"n":8058,"o":17.37,"t":"2025-01-29T05:00:00Z","v":559715,"vw":17.384392},{"c":20.54,"h":21.1394,"l":19,"n":44061,"o":19.53,"t":"2025-01-30T05:00:00Z","v":4648708,"vw":20.390879},{"c":20.55,"h":21.7299,"l":20.51,"n":28413,"o":20.65,"t":"2025-01-31T05:00:00Z","v":2520996,"vw":21.208109},{"c":19.92,"h":20.49,"l":19.7,"n":15479,"o":19.87,"t":"2025-02-03T05:00:00Z","v":1368581,"vw":20.072105},{"c":20.7,"h":21.06,"l":19.96,"n":16855,"o":20,"t":"2025-02-04T05:00:00Z","v":1190317,"vw":20.676961},{"c":20.85,"h":21.14,"l":20.45,"n":14401,"o":20.51,"t":"2025-02-05T05:00:00Z","v":1092636,"vw":20.831949},{"c":23.01,"h":23.25,"l":20.91,"n":31660,"o":20.91,"t":"2025-02-06T05:00:00Z","v":2898302,"vw":22.429565},{"c":22.76,"h":22.84,"l":22.03,"n":22027,"o":22.8,"t":"2025-02-07T05:00:00Z","v":1680106,"vw":22.567515},{"c":23.36,"h":23.51,"l":22.73,"n":21601,"o":22.89,"t":"2025-02-10T05:00:00Z","v":1544193,"vw":23.228965},{"c":23.05,"h":23.27,"l":22.74,"n":16340,"o":22.95,"t":"2025-02-11T05:00:00Z","v":987457,"vw":23.042543},{"c":22.91,"h":23.03,"l":22.35,"n":15545,"o":22.58,"t":"2025-02-12T05:00:00Z","v":1169874,"vw":22.805686},{"c":23.2,"h":23.4767,"l":22.67,"n":14940,"o":22.96,"t":"2025-02-13T05:00:00Z","v":973952,"vw":23.114355},{"c":23.78,"h":23.94,"l":23.1048,"n":14065,"o":23.24,"t":"2025-02-14T05:00:00Z","v":1059216,"vw":23.545934},{"c":24.08,"h":24.44,"l":23.19,"n":18043,"o":24,"t":"2025-02-18T05:00:00Z","v":1322434,"vw":23.928061},{"c":26.44,"h":27.43,"l":23.95,"n":40056,"o":24,"t":"2025-02-19T05:00:00Z","v":3365110,"vw":26.442072},{"c":26.8,"h":27.99,"l":26.4,"n":30987,"o":26.99,"t":"2025-02-20T05:00:00Z","v":1966704,"vw":26.928112},{"c":26.04,"h":27.6,"l":25.65,"n":20045,"o":27.45,"t":"2025-02-21T05:00:00Z","v":1690869,"vw":26.380759},{"c":23.49,"h":26.04,"l":23.45,"n":29144,"o":26,"t":"2025-02-24T05:00:00Z","v":2266092,"vw":24.250833},{"c":22.94,"h":23.5,"l":22.29,"n":23909,"o":23.47,"t":"2025-02-25T05:00:00Z","v":1699906,"vw":22.94294},{"c":27.69,"h":28.64,"l":26.55,"n":60039,"o":27.67,"t":"2025-02-26T05:00:00Z","v":5944116,"vw":27.8192},{"c":26.1,"h":28.52,"l":26.06,"n":36247,"o":28.07,"t":"2025-02-27T05:00:00Z","v":2739518,"vw":26.765112},{"c":25.94,"h":26.95,"l":25.2,"n":23766,"o":25.66,"t":"2025-02-28T05:00:00Z","v":1792601,"vw":25.989328},{"c":24.31,"h":26.315,"l":23.96,"n":25231,"o":26.15,"t":"2025-03-03T05:00:00Z","v":1853467,"vw":24.776463},{"c":25.54,"h":26.21,"l":23.9,"n":33195,"o":24,"t":"2025-03-04T05:00:00Z","v":3505919,"vw":25.356881},{"c":26.66,"h":26.98,"l":25.88,"n":26953,"o":26.05,"t":"2025-03-05T05:00:00Z","v":2031827,"vw":26.420222},{"c":26.46,"h":27.24,"l":25.5235,"n":20571,"o":26.43,"t":"2025-03-06T05:00:00Z","v":1520705,"vw":26.557984},{"c":27.08,"h":27.2404,"l":25.64,"n":21927,"o":26.25,"t":"2025-03-07T05:00:00Z","v":1576677,"vw":26.544119},{"c":26.06,"h":26.98,"l":25.46,"n":21197,"o":26.39,"t":"2025-03-10T04:00:00Z","v":1749828,"vw":26.165044},{"c":27.02,"h":27.74,"l":26.25,"n":21941,"o":26.55,"t":"2025-03-11T04:00:00Z","v":1946096,"vw":26.969488},{"c":27.5,"h":28.07,"l":27.02,"n":16415,"o":27.66,"t":"2025-03-12T04:00:00Z","v":1417388,"vw":27.487937},{"c":27.44,"h":27.75,"l":26.58,"n":16879,"o":27.1,"t":"2025-03-13T04:00:00Z","v":1130920,"vw":27.389556},{"c":29.18,"h":29.99,"l":28,"n":27516,"o":28.07,"t":"2025-03-14T04:00:00Z","v":2362331,"vw":29.308616},{"c":29.98,"h":30.64,"l":28.89,"n":24937,"o":29.12,"t":"2025-03-17T04:00:00Z","v":2212671,"vw":30.004202},{"c":29.8,"h":30.06,"l":29.21,"n":17467,"o":29.93,"t":"2025-03-18T04:00:00Z","v":1055249,"vw":29.753113},{"c":29.22,"h":29.916,"l":29.03,"n":15824,"o":29.78,"t":"2025-03-19T04:00:00Z","v":900386,"vw":29.432358},{"c":27.5,"h":29.18,"l":27.08,"n":29234,"o":28.44,"t":"2025-03-20T04:00:00Z","v":2317550,"vw":27.728295},{"c":26.87,"h":27.24,"l":26.62,"n":20105,"o":26.98,"t":"2025-03-21T04:00:00Z","v":1493513,"vw":26.914629},{"c":27.74,"h":27.85,"l":27.07,"n":16717,"o":27.4,"t":"2025-03-24T04:00:00Z","v":1105782,"vw":27.563771},{"c":28.555,"h":29.04,"l":27.81,"n":17897,"o":27.85,"t":"2025-03-25T04:00:00Z","v":1116708,"vw":28.605028},{"c":27.81,"h":29,"l":27.38,"n":14868,"o":28.52,"t":"2025-03-26T04:00:00Z","v":943313,"vw":27.835135},{"c":26.92,"h":28.63,"l":26.9,"n":16972,"o":27.5,"t":"2025-03-27T04:00:00Z","v":1410157,"vw":27.588391},{"c":24.61,"h":26.58,"l":24.261,"n":21270,"o":26.55,"t":"2025-03-28T04:00:00Z","v":1568746,"vw":24.904702},{"c":23.34,"h":23.8,"l":22.8,"n":20461,"o":23.72,"t":"2025-03-31T04:00:00Z","v":2405853,"vw":23.274348},{"c":23.95,"h":24.03,"l":22.85,"n":21498,"o":23.23,"t":"2025-04-01T04:00:00Z","v":1491137,"vw":23.61672},{"c":23.39,"h":23.79,"l":22.89,"n":18085,"o":23.4,"t":"2025-04-02T04:00:00Z","v":1471253,"vw":23.360522},{"c":22.35,"h":22.47,"l":20.97,"n":43267,"o":21.785,"t":"2025-04-03T04:00:00Z","v":3119131,"vw":22.032919},{"c":20.3,"h":21.825,"l":19.45,"n":34798,"o":21.02,"t":"2025-04-04T04:00:00Z","v":2158422,"vw":20.2505},{"c":19.15,"h":21.985,"l":18.65,"n":37589,"o":19.16,"t":"2025-04-07T04:00:00Z","v":3016983,"vw":19.63981},{"c":18.33,"h":20.275,"l":18,"n":31110,"o":20.15,"t":"2025-04-08T04:00:00Z","v":2394353,"vw":19.216438},{"c":20.14,"h":20.88,"l":16.82,"n":50611,"o":18.61,"t":"2025-04-09T04:00:00Z","v":4481157,"vw":18.370156},{"c":18.42,"h":19.37,"l":18.0804,"n":28674,"o":19.2,"t":"2025-04-10T04:00:00Z","v":1825137,"vw":18.674884},{"c":19.23,"h":19.5,"l":18.04,"n":25139,"o":18.53,"t":"2025-04-11T04:00:00Z","v":1813770,"vw":19.111384},{"c":20.16,"h":20.5,"l":19.6219,"n":24396,"o":20.045,"t":"2025-04-14T04:00:00Z","v":1860013,"vw":20.075334},{"c":20.5,"h":20.86,"l":20.09,"n":17291,"o":20.14,"t":"2025-04-15T04:00:00Z","v":1125632,"vw":20.515513},{"c":19.73,"h":20.1,"l":19.23,"n":19182,"o":19.65,"t":"2025-04-16T04:00:00Z","v":1253267,"vw":19.71283},{"c":19.36,"h":19.97,"l":19.19,"n":18138,"o":19.97,"t":"2025-04-17T04:00:00Z","v":1252519,"vw":19.435126},{"c":18.4,"h":19.075,"l":18.05,"n":14203,"o":18.86,"t":"2025-04-21T04:00:00Z","v":1043220,"vw":18.346097},{"c":18.45,"h":18.93,"l":18.35,"n":14099,"o":18.59,"t":"2025-04-22T04:00:00Z","v":1000376,"vw":18.572078},{"c":19.73,"h":22.19,"l":19.7,"n":28210,"o":19.92,"t":"2025-04-23T04:00:00Z","v":2101037,"vw":20.337667},{"c":20.88,"h":21.3,"l":20,"n":20661,"o":20.235,"t":"2025-04-24T04:00:00Z","v":1525659,"vw":20.883948},{"c":21.23,"h":21.5504,"l":20.52,"n":15266,"o":20.59,"t":"2025-04-25T04:00:00Z","v":1073511,"vw":21.211169},{"c":20.8,"h":21.655,"l":20.33,"n":24108,"o":21.27,"t":"2025-04-28T04:00:00Z","v":1643095,"vw":20.80207},{"c":18.52,"h":19.75,"l":17.315,"n":48523,"o":19.44,"t":"2025-04-29T04:00:00Z","v":4044124,"vw":18.183197},{"c":19.47,"h":19.62,"l":17.85,"n":30450,"o":17.85,"t":"2025-04-30T04:00:00Z","v":2412424,"vw":19.084192},{"c":18.59,"h":19.8,"l":18.48,"n":25423,"o":19.78,"t":"2025-05-01T04:00:00Z","v":1717714,"vw":18.813885},{"c":19.93,"h":20.09,"l":19.09,"n":20247,"o":19.16,"t":"2025-05-02T04:00:00Z","v":1335027,"vw":19.78247},{"c":19.71,"h":20.23,"l":19.53,"n":18280,"o":19.68,"t":"2025-05-05T04:00:00Z","v":1138860,"vw":19.749546},{"c":19.58,"h":19.6572,"l":19.1,"n":15219,"o":19.17,"t":"2025-05-06T04:00:00Z","v":1031773,"vw":19.480536},{"c":20.03,"h":20.13,"l":19.257,"n":23438,"o":19.55,"t":"2025-05-07T04:00:00Z","v":1309693,"vw":19.707201},{"c":22.43,"h":22.915,"l":19.76,"n":31789,"o":19.96,"t":"2025-05-08T04:00:00Z","v":2426664,"vw":21.885231},{"c":22.19,"h":23.48,"l":21.9329,"n":24840,"o":22.43,"t":"2025-05-09T04:00:00Z","v":1572126,"vw":22.382225},{"c":24.62,"h":24.78,"l":23.935,"n":27747,"o":24.08,"t":"2025-05-12T04:00:00Z","v":1724623,"vw":24.418871},{"c":25.14,"h":25.2,"l":24.5701,"n":23150,"o":24.61,"t":"2025-05-13T04:00:00Z","v":1117565,"vw":25.006927},{"c":25.15,"h":25.605,"l":24.9402,"n":20130,"o":25.36,"t":"2025-05-14T04:00:00Z","v":1455632,"vw":25.195192},{"c":24.33,"h":24.85,"l":23.65,"n":20781,"o":24.49,"t":"2025-05-15T04:00:00Z","v":1149329,"vw":24.159627},{"c":23.73,"h":24.37,"l":23.42,"n":18305,"o":24.21,"t":"2025-05-16T04:00:00Z","v":1087155,"vw":23.677612},{"c":23.35,"h":23.375,"l":22.53,"n":20671,"o":22.86,"t":"2025-05-19T04:00:00Z","v":1166448,"vw":23.047564},{"c":24.28,"h":24.41,"l":23.26,"n":17728,"o":23.3,"t":"2025-05-20T04:00:00Z","v":1039796,"vw":24.041038},{"c":23.03,"h":24.1,"l":22.9108,"n":19114,"o":23.99,"t":"2025-05-21T04:00:00Z","v":1254675,"vw":23.434477},{"c":22.54,"h":23.2,"l":22.4,"n":14466,"o":22.86,"t":"2025-05-22T04:00:00Z","v":865497,"vw":22.589726},{"c":22.41,"h":22.65,"l":21.99,"n":9968,"o":22,"t":"2025-05-23T04:00:00Z","v":634218,"vw":22.408472},{"c":23.29,"h":23.63,"l":22.95,"n":14695,"o":23.18,"t":"2025-05-27T04:00:00Z","v":926150,"vw":23.366749},{"c":22.71,"h":23.32,"l":22.675,"n":11114,"o":23.25,"t":"2025-05-28T04:00:00Z","v":602520,"vw":22.901035},{"c":22.99,"h":23.63,"l":22.55,"n":12373,"o":23.4,"t":"2025-05-29T04:00:00Z","v":795385,"vw":22.94021},{"c":22.55,"h":22.83,"l":21.8728,"n":12044,"o":22.825,"t":"2025-05-30T04:00:00Z","v":828099,"vw":22.443365},{"c":22.75,"h":22.89,"l":22.23,"n":12003,"o":22.43,"t":"2025-06-02T04:00:00Z","v":635337,"vw":22.615835},{"c":23.35,"h":23.375,"l":22.61,"n":13328,"o":22.97,"t":"2025-06-03T04:00:00Z","v":720510,"vw":23.243898},{"c":23.1,"h":23.668,"l":22.875,"n":18589,"o":23.53,"t":"2025-06-04T04:00:00Z","v":1054924,"vw":23.17679},{"c":23.61,"h":23.88,"l":23.05,"n":18119,"o":23.15,"t":"2025-06-05T04:00:00Z","v":1009859,"vw":23.483032},{"c":24.7,"h":25.0419,"l":23.67,"n":23054,"o":23.76,"t":"2025-06-06T04:00:00Z","v":1559026,"vw":24.446735},{"c":25.02,"h":25.5991,"l":24.8692,"n":16543,"o":25.15,"t":"2025-06-09T04:00:00Z","v":1132646,"vw":25.145587},{"c":25.38,"h":25.798,"l":24.97,"n":15209,"o":25.33,"t":"2025-06-10T04:00:00Z","v":915459,"vw":25.454637},{"c":25.85,"h":26.91,"l":25.365,"n":14455,"o":25.85,"t":"2025-06-11T04:00:00Z","v":885691,"vw":25.98725},{"c":25.725,"h":25.95,"l":25.53,"n":12744,"o":25.53,"t":"2025-06-12T04:00:00Z","v":581803,"vw":25.70866},{"c":24.37,"h":25.1,"l":24.24,"n":12232,"o":24.84,"t":"2025-06-13T04:00:00Z","v":840253,"vw":24.597235},{"c":25.42,"h":25.64,"l":24.6343,"n":9895,"o":24.8,"t":"2025-06-16T04:00:00Z","v":479088,"vw":25.337919},{"c":25.2,"h":25.53,"l":24.8,"n":12324,"o":25.05,"t":"2025-06-17T04:00:00Z","v":659614,"vw":25.199779},{"c":25.19,"h":25.77,"l":24.95,"n":10761,"o":25.09,"t":"2025-06-18T04:00:00Z","v":891058,"vw":25.282655},{"c":24.42,"h":25.59,"l":24.27,"n":11344,"o":25.55,"t":"2025-06-20T04:00:00Z","v":768275,"vw":24.662388},{"c":24.68,"h":24.82,"l":23.81,"n":12502,"o":24.24,"t":"2025-06-23T04:00:00Z","v":762770,"vw":24.443078},{"c":26.175,"h":26.19,"l":25.07,"n":14572,"o":25.2,"t":"2025-06-24T04:00:00Z","v":680197,"vw":25.852709},{"c":26.05,"h":26.55,"l":25.81,"n":10657,"o":26.18,"t":"2025-06-25T04:00:00Z","v":481063,"vw":26.129003},{"c":26.51,"h":26.6399,"l":26.2076,"n":12051,"o":26.41,"t":"2025-06-26T04:00:00Z","v":512673,"vw":26.496028},{"c":25.78,"h":26.6506,"l":25.42,"n":9960,"o":26.46,"t":"2025-06-27T04:00:00Z","v":1506631,"vw":25.865152},{"c":25.9,"h":26.37,"l":25.83,"n":10352,"o":26.02,"t":"2025-06-30T04:00:00Z","v":1165198,"vw":25.926049},{"c":26.55,"h":27.0734,"l":25.31,"n":13887,"o":26.1,"t":"2025-07-01T04:00:00Z","v":793245,"vw":26.310097},{"c":27.55,"h":27.86,"l":26.2301,"n":14753,"o":26.44,"t":"2025-07-02T04:00:00Z","v":932355,"vw":27.411532},{"c":27.81,"h":27.83,"l":27.2616,"n":7946,"o":27.65,"t":"2025-07-03T04:00:00Z","v":366844,"vw":27.636913},{"c":27.98,"h":28.28,"l":27.0201,"n":18642,"o":27.38,"t":"2025-07-07T04:00:00Z","v":931927,"vw":27.880685},{"c":28.53,"h":29.27,"l":28.01,"n":16403,"o":28.38,"t":"2025-07-08T04:00:00Z","v":1063003,"vw":28.550892},{"c":29.11,"h":29.31,"l":28.61,"n":13226,"o":28.73,"t":"2025-07-09T04:00:00Z","v":795586,"vw":28.99568},{"c":29.19,"h":29.51,"l":28.5803,"n":12098,"o":29.35,"t":"2025-07-10T04:00:00Z","v":705498,"vw":29.212124},{"c":28.56,"h":29.15,"l":28.52,"n":12696,"o":28.82,"t":"2025-07-11T04:00:00Z","v":718687,"vw":28.700546},{"c":28.93,"h":29.06,"l":27.8301,"n":11408,"o":28.61,"t":"2025-07-14T04:00:00Z","v":631431,"vw":28.645979},{"c":29.46,"h":30.369,"l":29.26,"n":14286,"o":29.5,"t":"2025-07-15T04:00:00Z","v":856001,"vw":29.744218},{"c":29.66,"h":29.84,"l":28.55,"n":13452,"o":29.13,"t":"2025-07-16T04:00:00Z","v":713067,"vw":29.232471},{"c":30.2,"h":30.4829,"l":29.25,"n":11609,"o":29.76,"t":"2025-07-17T04:00:00Z","v":683065,"vw":30.121911},{"c":30.08,"h":30.58,"l":30.05,"n":12592,"o":30.15,"t":"2025-07-18T04:00:00Z","v":932912,"vw":30.191201},{"c":30.4,"h":30.73,"l":29.83,"n":12096,"o":30.1,"t":"2025-07-21T04:00:00Z","v":840143,"vw":30.334418},{"c":29.6,"h":30.1,"l":29,"n":19083,"o":30.1,"t":"2025-07-22T04:00:00Z","v":1647242,"vw":29.616547},{"c":30.19,"h":30.54,"l":29.47,"n":12071,"o":29.65,"t":"2025-07-23T04:00:00Z","v":728428,"vw":30.129612},{"c":29.8,"h":30.39,"l":29.7,"n":9435,"o":30.26,"t":"2025-07-24T04:00:00Z","v":528277,"vw":29.929757},{"c":29.93,"h":29.97,"l":29.1201,"n":12272,"o":29.8,"t":"2025-07-25T04:00:00Z","v":725752,"vw":29.690709},{"c":31.98,"h":32,"l":30.29,"n":22775,"o":30.31,"t":"2025-07-28T04:00:00Z","v":1681081,"vw":31.269359},{"c":31.68,"h":32.4997,"l":31.07,"n":14784,"o":32,"t":"2025-07-29T04:00:00Z","v":1008370,"vw":31.790815},{"c":32.06,"h":32.54,"l":31.6,"n":14693,"o":31.955,"t":"2025-07-30T04:00:00Z","v":1010280,"vw":32.073671},{"c":30.36,"h":31.99,"l":30.118,"n":17129,"o":31.95,"t":"2025-07-31T04:00:00Z","v":1059643,"vw":30.821663},{"c":29.48,"h":29.84,"l":28.42,"n":17725,"o":29.455,"t":"2025-08-01T04:00:00Z","v":1090337,"vw":29.297772},{"c":30.74,"h":30.75,"l":29.73,"n":14863,"o":29.95,"t":"2025-08-04T04:00:00Z","v":849831,"vw":30.33794},{"c":29.65,"h":31.235,"l":29.345,"n":23395,"o":31,"t":"2025-08-05T04:00:00Z","v":1415478,"vw":29.861764},{"c":25.1,"h":25.77,"l":23.03,"n":56723,"o":25.15,"t":"2025-08-06T04:00:00Z","v":4676714,"vw":24.679838},{"c":24.27,"h":25.885,"l":24.0635,"n":31928,"o":25.85,"t":"2025-08-07T04:00:00Z","v":1862594,"vw":24.380976},{"c":23.94,"h":24.32,"l":23.59,"n":21727,"o":24.23,"t":"2025-08-08T04:00:00Z","v":1511813,"vw":23.962192},{"c":23.92,"h":25.1884,"l":23.87,"n":16690,"o":24.46,"t":"2025-08-11T04:00:00Z","v":1065052,"vw":24.389269},{"c":24.93,"h":25.07,"l":24.1,"n":19387,"o":24.1,"t":"2025-08-12T04:00:00Z","v":1123407,"vw":24.829557},{"c":25.46,"h":25.92,"l":25.075,"n":17479,"o":25.7,"t":"2025-08-13T04:00:00Z","v":1086542,"vw":25.546793},{"c":25.48,"h":25.66,"l":24.992,"n":15369,"o":25.4,"t":"2025-08-14T04:00:00Z","v":892483,"vw":25.365996},{"c":25.02,"h":25.48,"l":24.38,"n":22423,"o":25.48,"t":"2025-08-15T04:00:00Z","v":1361484,"vw":24.81978},{"c":25.16,"h":25.255,"l":24.685,"n":14568,"o":24.92,"t":"2025-08-18T04:00:00Z","v":821094,"vw":25.085122},{"c":25.07,"h":25.5927,"l":24.5954,"n":14596,"o":25.16,"t":"2025-08-19T04:00:00Z","v":778612,"vw":25.079814},{"c":25.16,"h":25.21,"l":24.14,"n":16574,"o":25,"t":"2025-08-20T04:00:00Z","v":816005,"vw":24.796568},{"c":25.61,"h":25.8,"l":24.93,"n":21650,"o":24.93,"t":"2025-08-21T04:00:00Z","v":1196642,"vw":25.553655},{"c":30.53,"h":31.85,"l":28.4,"n":71204,"o":28.4,"t":"2025-08-22T04:00:00Z","v":5775490,"vw":30.814459},{"c":28.8,"h":32.29,"l":28.68,"n":38594,"o":31.74,"t":"2025-08-25T04:00:00Z","v":2509969,"vw":29.969277},{"c":29.91,"h":29.99,"l":29.1,"n":20203,"o":29.55,"t":"2025-08-26T04:00:00Z","v":1261922,"vw":29.645048},{"c":28.58,"h":29.34,"l":27.475,"n":24548,"o":29.19,"t":"2025-08-27T04:00:00Z","v":1725859,"vw":28.358022},{"c":29.29,"h":29.49,"l":28.11,"n":24613,"o":28.99,"t":"2025-08-28T04:00:00Z","v":1432536,"vw":28.95552},{"c":28.22,"h":29.47,"l":28.05,"n":17265,"o":29.34,"t":"2025-08-29T04:00:00Z","v":1177828,"vw":28.413351},{"c":27.58,"h":27.98,"l":26.7,"n":18013,"o":27.36,"t":"2025-09-02T04:00:00Z","v":1199291,"vw":27.562822},{"c":26.83,"h":27.5,"l":26.23,"n":23385,"o":27.29,"t":"2025-09-03T04:00:00Z","v":2350216,"vw":26.784572},{"c":26.98,"h":27.02,"l":26.1,"n":18887,"o":26.41,"t":"2025-09-04T04:00:00Z","v":1101550,"vw":26.720657},{"c":27.41,"h":27.57,"l":26.5335,"n":17136,"o":27.39,"t":"2025-09-05T04:00:00Z","v":1350509,"vw":27.234637},{"c":26.97,"h":27.9083,"l":26.84,"n":18494,"o":27.81,"t":"2025-09-08T04:00:00Z","v":1200479,"vw":27.071431},{"c":27.91,"h":27.975,"l":26.44,"n":18883,"o":26.89,"t":"2025-09-09T04:00:00Z","v":1318671,"vw":27.241613},{"c":28.06,"h":28.76,"l":27.7,"n":12405,"o":28.07,"t":"2025-09-10T04:00:00Z","v":790780,"vw":28.011663},{"c":30.1,"h":30.37,"l":28.47,"n":18262,"o":28.49,"t":"2025-09-11T04:00:00Z","v":1282694,"vw":29.695523},{"c":29.86,"h":30.58,"l":29.625,"n":19477,"o":30.04,"t":"2025-09-12T04:00:00Z","v":1616143,"vw":30.016168},{"c":29.83,"h":30.088,"l":29.47,"n":14231,"o":29.94,"t":"2025-09-15T04:00:00Z","v":945178,"vw":29.771485},{"c":30.94,"h":31.25,"l":29.96,"n":20382,"o":30.02,"t":"2025-09-16T04:00:00Z","v":1499860,"vw":30.859352},{"c":33.76,"h":33.88,"l":31.4227,"n":44672,"o":31.5,"t":"2025-09-17T04:00:00Z","v":3878404,"vw":32.945031},{"c":36.09,"h":36.17,"l":34.09,"n":40770,"o":34.52,"t":"2025-09-18T04:00:00Z","v":3399773,"vw":35.340924},{"c":35.89,"h":36.2988,"l":34.923,"n":21975,"o":35.75,"t":"2025-09-19T04:00:00Z","v":1789674,"vw":35.684534},{"c":36.68,"h":37.27,"l":35.87,"n":30977,"o":36,"t":"2025-09-22T04:00:00Z","v":2322758,"vw":36.621761},{"c":38.99,"h":39.8499,"l":38.52,"n":63032,"o":38.8,"t":"2025-09-23T04:00:00Z","v":4592900,"vw":39.188965},{"c":38.69,"h":40.1,"l":38.38,"n":46182,"o":39,"t":"2025-09-24T04:00:00Z","v":3447847,"vw":39.18113},{"c":37.96,"h":38.22,"l":36.81,"n":48372,"o":37.5,"t":"2025-09-25T04:00:00Z","v":10585725,"vw":37.830828},{"c":37.77,"h":38.04,"l":36.85,"n":23514,"o":37,"t":"2025-09-26T04:00:00Z","v":1654925,"vw":37.652366},{"c":38.64,"h":39.83,"l":38.25,"n":28204,"o":39.5,"t":"2025-09-29T04:00:00Z","v":1958835,"vw":38.845798},{"c":39.13,"h":39.6,"l":38.4,"n":21892,"o":38.64,"t":"2025-09-30T04:00:00Z","v":1578140,"vw":39.204285},{"c":43.78,"h":44.29,"l":38.5,"n":34039,"o":38.64,"t":"2025-10-01T04:00:00Z","v":2392201,"vw":42.461453},{"c":43.32,"h":45.12,"l":43.21,"n":28345,"o":45,"t":"2025-10-02T04:00:00Z","v":1909050,"vw":43.771918},{"c":41.56,"h":43.423,"l":41.1712,"n":28174,"o":43.32,"t":"2025-10-03T04:00:00Z","v":1989786,"vw":41.709139},{"c":41.78,"h":43.5,"l":41.7,"n":18860,"o":42.09,"t":"2025-10-06T04:00:00Z","v":1199331,"vw":42.294906},{"c":40.46,"h":42.1797,"l":39.94,"n":20562,"o":41.8,"t":"2025-10-07T04:00:00Z","v":1311009,"vw":40.541297},{"c":41.99,"h":42,"l":40.49,"n":15949,"o":40.5,"t":"2025-10-08T04:00:00Z","v":851758,"vw":41.592839},{"c":41.07,"h":42,"l":40.76,"n":15000,"o":42,"t":"2025-10-09T04:00:00Z","v":762223,"vw":41.171739},{"c":36.59,"h":41.18,"l":36.4,"n":38655,"o":41.15,"t":"2025-10-10T04:00:00Z","v":2379262,"vw":37.840042},{"c":38.625,"h":39.53,"l":38.1389,"n":18893,"o":39.06,"t":"2025-10-13T04:00:00Z","v":969928,"vw":38.913844},{"c":38.11,"h":39.06,"l":36.76,"n":18114,"o":36.8,"t":"2025-10-14T04:00:00Z","v":970634,"vw":38.297759},{"c":39.32,"h":39.36,"l":37.435,"n":20646,"o":38.57,"t":"2025-10-15T04:00:00Z","v":1187586,"vw":38.766409},{"c":39.68,"h":40.43,"l":38.92,"n":22186,"o":39.98,"t":"2025-10-16T04:00:00Z","v":1377816,"vw":39.667355},{"c":38.07,"h":39.44,"l":37.24,"n":19560,"o":38.56,"t":"2025-10-17T04:00:00Z","v":1117777,"vw":38.15475},{"c":39.79,"h":40.02,"l":38.42,"n":15443,"o":38.46,"t":"2025-10-20T04:00:00Z","v":1033558,"vw":39.629205},{"c":38.93,"h":39.64,"l":38.39,"n":13137,"o":39.36,"t":"2025-10-21T04:00:00Z","v":697401,"vw":38.967292},{"c":37.63,"h":38.837,"l":36.82,"n":14572,"o":38.26,"t":"2025-10-22T04:00:00Z","v":751921,"vw":37.633047},{"c":40.25,"h":40.62,"l":37.1101,"n":13588,"o":37.39,"t":"2025-10-23T04:00:00Z","v":869159,"vw":39.72887},{"c":41.72,"h":42.17,"l":40.622,"n":15153,"o":41.14,"t":"2025-10-24T04:00:00Z","v":988668,"vw":41.660931},{"c":42.43,"h":43.1706,"l":41.96,"n":17560,"o":43.01,"t":"2025-10-27T04:00:00Z","v":950147,"vw":42.412177},{"c":40.47,"h":41.99,"l":40.39,"n":14204,"o":41.99,"t":"2025-10-28T04:00:00Z","v":670291,"vw":40.955788},{"c":42.18,"h":42.92,"l":41.07,"n":22904,"o":41.51,"t":"2025-10-29T04:00:00Z","v":1240820,"vw":42.076121},{"c":41.22,"h":42.3,"l":40.13,"n":14833,"o":41.67,"t":"2025-10-30T04:00:00Z","v":773017,"vw":41.05608},{"c":41.46,"h":42,"l":40.63,"n":10549,"o":41.41,"t":"2025-10-31T04:00:00Z","v":567475,"vw":41.409975},{"c":41.37,"h":41.9999,"l":40.5628,"n":14369,"o":41.86,"t":"2025-11-03T05:00:00Z","v":893935,"vw":41.435614},{"c":38.9,"h":40.3353,"l":38.16,"n":26308,"o":39.79,"t":"2025-11-04T05:00:00Z","v":1464551,"vw":39.150694},{"c":31.14,"h":33.34,"l":30.5,"n":58265,"o":30.8,"t":"2025-11-05T05:00:00Z","v":4860659,"vw":31.758184},{"c":30.92,"h":32.595,"l":30.76,"n":31938,"o":31.26,"t":"2025-11-06T05:00:00Z","v":1978779,"vw":31.467295},{"c":31.1,"h":31.2,"l":29.58,"n":22048,"o":30.17,"t":"2025-11-07T05:00:00Z","v":1450252,"vw":30.687818},{"c":32.95,"h":33.68,"l":31.44,"n":31090,"o":32.085,"t":"2025-11-10T05:00:00Z","v":2316444,"vw":32.778332},{"c":32.64,"h":32.72,"l":30.96,"n":27765,"o":32.04,"t":"2025-11-11T05:00:00Z","v":1713855,"vw":32.096367},{"c":33.81,"h":33.94,"l":32.5,"n":20330,"o":32.94,"t":"2025-11-12T05:00:00Z","v":1918241,"vw":33.481407},{"c":32.64,"h":34.3545,"l":32.27,"n":31559,"o":33.81,"t":"2025-11-13T05:00:00Z","v":2132093,"vw":33.074476},{"c":31.51,"h":32.41,"l":30.55,"n":16251,"o":30.65,"t":"2025-11-14T05:00:00Z","v":855136,"vw":31.645488},{"c":31.47,"h":32.6893,"l":31.11,"n":14252,"o":31.51,"t":"2025-11-17T05:00:00Z","v":789909,"vw":31.776232},{"c":30.77,"h":31.39,"l":29.8,"n":16588,"o":30.9,"t":"2025-11-18T05:00:00Z","v":905683,"vw":30.678053},{"c":31.5,"h":32.07,"l":30.8,"n":14444,"o":31.08,"t":"2025-11-19T05:00:00Z","v":693244,"vw":31.525743},{"c":29.67,"h":32.775,"l":29.41,"n":17859,"o":32.01,"t":"2025-11-20T05:00:00Z","v":841251,"vw":30.677078},{"c":30.03,"h":30.465,"l":28.46,"n":20912,"o":29.37,"t":"2025-11-21T05:00:00Z","v":1498666,"vw":29.53202},{"c":32.01,"h":32.41,"l":30.02,"n":15833,"o":30.33,"t":"2025-11-24T05:00:00Z","v":909328,"vw":31.887856},{"c":33.1,"h":33.35,"l":31.24,"n":20137,"o":32.64,"t":"2025-11-25T05:00:00Z","v":1347200,"vw":32.656511},{"c":32.87,"h":33.62,"l":32.5,"n":14860,"o":33,"t":"2025-11-26T05:00:00Z","v":999809,"vw":33.034093},{"c":33.41,"h":33.47,"l":32.63,"n":11073,"o":33.02,"t":"2025-11-28T05:00:00Z","v":531052,"vw":33.211134},{"c":33.31,"h":33.9,"l":32.835,"n":16534,"o":32.95,"t":"2025-12-01T05:00:00Z","v":898727,"vw":33.314952},{"c":32.87,"h":33.74,"l":32.72,"n":19279,"o":33.31,"t":"2025-12-02T05:00:00Z","v":2104923,"vw":32.996722},{"c":33.94,"h":33.98,"l":32.2,"n":16970,"o":32.96,"t":"2025-12-03T05:00:00Z","v":986234,"vw":33.370884},{"c":34.62,"h":34.95,"l":32.9101,"n":15629,"o":33.85,"t":"2025-12-04T05:00:00Z","v":850847,"vw":34.332924},{"c":35.1,"h":35.31,"l":34.68,"n":13632,"o":34.68,"t":"2025-12-05T05:00:00Z","v":601220,"vw":35.010957},{"c":36.54,"h":37.85,"l":35.45,"n":28345,"o":35.45,"t":"2025-12-08T05:00:00Z","v":1653484,"vw":36.687567},{"c":37.04,"h":37.48,"l":36.1528,"n":16570,"o":36.29,"t":"2025-12-09T05:00:00Z","v":979061,"vw":36.865571},{"c":39.48,"h":39.775,"l":36.66,"n":21376,"o":37.21,"t":"2025-12-10T05:00:00Z","v":1299530,"vw":38.711189},{"c":39.99,"h":40,"l":37.46,"n":19000,"o":38.75,"t":"2025-12-11T05:00:00Z","v":1082089,"vw":39.046016},{"c":38.83,"h":41.47,"l":37.8472,"n":27641,"o":41.46,"t":"2025-12-12T05:00:00Z","v":1632354,"vw":39.132086},{"c":37.73,"h":39.5,"l":37.33,"n":18044,"o":39.15,"t":"2025-12-15T05:00:00Z","v":1462223,"vw":38.079267},{"c":37.14,"h":37.86,"l":36.75,"n":12067,"o":37.28,"t":"2025-12-16T05:00:00Z","v":879829,"vw":37.237949},{"c":37.36,"h":39.14,"l":37.14,"n":21018,"o":37.99,"t":"2025-12-17T05:00:00Z","v":1751166,"vw":37.882851},{"c":37.81,"h":39.4499,"l":37.57,"n":16288,"o":38.51,"t":"2025-12-18T05:00:00Z","v":1170598,"vw":38.134138},{"c":39.77,"h":40.71,"l":38.07,"n":19515,"o":38.23,"t":"2025-12-19T05:00:00Z","v":2058951,"vw":39.710404},{"c":40.81,"h":41.92,"l":40,"n":20270,"o":40.55,"t":"2025-12-22T05:00:00Z","v":1413360,"vw":41.145198},{"c":39.88,"h":40.81,"l":39.28,"n":15145,"o":40.35,"t":"2025-12-23T05:00:00Z","v":886882,"vw":39.843008},{"c":40.1,"h":40.97,"l":39.795,"n":7768,"o":40.2,"t":"2025-12-24T05:00:00Z","v":514517,"vw":40.156732},{"c":40.62,"h":40.99,"l":40,"n":14355,"o":40.32,"t":"2025-12-26T05:00:00Z","v":919897,"vw":40.549067},{"c":39.97,"h":40.58,"l":39.51,"n":11072,"o":40,"t":"2025-12-29T05:00:00Z","v":593798,"vw":39.922454},{"c":40.2,"h":43.78,"l":39.9524,"n":24130,"o":41.53,"t":"2025-12-30T05:00:00Z","v":1518851,"vw":41.579218},{"c":39.45,"h":40.695,"l":39.2883,"n":16922,"o":40.66,"t":"2025-12-31T05:00:00Z","v":1261298,"vw":39.701911},{"c":44.88,"h":44.99,"l":40.855,"n":25300,"o":41,"t":"2026-01-02T05:00:00Z","v":1664469,"vw":43.877986},{"c":45,"h":46.13,"l":44.11,"n":24590,"o":45.99,"t":"2026-01-05T05:00:00Z","v":1468765,"vw":44.957061},{"c":46.9,"h":47.855,"l":45.62,"n":31468,"o":45.89,"t":"2026-01-06T05:00:00Z","v":2659110,"vw":47.20545},{"c":47.6,"h":47.64,"l":45.8,"n":23351,"o":46.09,"t":"2026-01-07T05:00:00Z","v":1315205,"vw":47.095766},{"c":49.19,"h":49.24,"l":46.72,"n":23316,"o":47.08,"t":"2026-01-08T05:00:00Z","v":1493053,"vw":48.215155},{"c":53.22,"h":53.54,"l":49.25,"n":31522,"o":49.48,"t":"2026-01-09T05:00:00Z","v":2251664,"vw":52.278605},{"c":53.36,"h":54.825,"l":52.3,"n":26117,"o":52.65,"t":"2026-01-12T05:00:00Z","v":1421630,"vw":53.754281},{"c":51.31,"h":53.3,"l":49.5,"n":37821,"o":53.28,"t":"2026-01-13T05:00:00Z","v":2015454,"vw":50.758092},{"c":50.49,"h":51.01,"l":50,"n":24446,"o":50.68,"t":"2026-01-14T05:00:00Z","v":1269319,"vw":50.526352},{"c":52.195,"h":54.36,"l":52.12,"n":26622,"o":52.725,"t":"2026-01-15T05:00:00Z","v":1652282,"vw":52.873364},{"c":53.62,"h":53.9999,"l":52.18,"n":23042,"o":53.03,"t":"2026-01-16T05:00:00Z","v":1176292,"vw":53.109512},{"c":51.16,"h":54.4136,"l":51.04,"n":24649,"o":51.82,"t":"2026-01-20T05:00:00Z","v":1270453,"vw":52.01753},{"c":53.45,"h":54.51,"l":50.8,"n":28176,"o":52.08,"t":"2026-01-21T05:00:00Z","v":1689545,"vw":52.95299},{"c":51.67,"h":56.3,"l":51.07,"n":27867,"o":55,"t":"2026-01-22T05:00:00Z","v":1498948,"vw":52.759332},{"c":49.85,"h":52.39,"l":49.75,"n":19664,"o":52.09,"t":"2026-01-23T05:00:00Z","v":1110397,"vw":50.511466},{"c":51.13,"h":51.18,"l":48.43,"n":18358,"o":49.52,"t":"2026-01-26T05:00:00Z","v":1239069,"vw":50.357033},{"c":53.95,"h":54.74,"l":51.45,"n":18520,"o":51.57,"t":"2026-01-27T05:00:00Z","v":1028951,"vw":53.717956},{"c":55.79,"h":56.45,"l":54.33,"n":17353,"o":54.61,"t":"2026-01-28T05:00:00Z","v":923014,"vw":55.541862},{"c":54.68,"h":57.05,"l":52.3,"n":18019,"o":56.15,"t":"2026-01-29T05:00:00Z","v":1041373,"vw":54.197312},{"c":58.12,"h":58.18,"l":53.39,"n":38089,"o":53.58,"t":"2026-01-30T05:00:00Z","v":2545039,"vw":56.697049},{"c":61.12,"h":61.58,"l":55.74,"n":43226,"o":56.7,"t":"2026-02-02T05:00:00Z","v":2424665,"vw":60.141693},{"c":61.24,"h":64.7871,"l":59.358,"n":31779,"o":62.5,"t":"2026-02-03T05:00:00Z","v":2077229,"vw":62.038678},{"c":56.51,"h":60.35,"l":54.3,"n":41092,"o":60.04,"t":"2026-02-04T05:00:00Z","v":2146192,"vw":56.567663},{"c":54.39,"h":55.11,"l":50.31,"n":40690,"o":53.52,"t":"2026-02-05T05:00:00Z","v":1967354,"vw":53.461142},{"c":62.48,"h":62.9705,"l":56.215,"n":33110,"o":56.69,"t":"2026-02-06T05:00:00Z","v":1713141,"vw":60.950672},{"c":62.64,"h":63.11,"l":60.1501,"n":21897,"o":61.31,"t":"2026-02-09T05:00:00Z","v":1137051,"vw":61.778884},{"c":62.92,"h":64.5955,"l":60.62,"n":20826,"o":62.56,"t":"2026-02-10T05:00:00Z","v":844947,"vw":63.114609},{"c":70.68,"h":71.65,"l":65,"n":37235,"o":65.12,"t":"2026-02-11T05:00:00Z","v":2801018,"vw":69.37204},{"c":64.1,"h":70.1,"l":63.4,"n":37902,"o":70.07,"t":"2026-02-12T05:00:00Z","v":2164361,"vw":65.051803},{"c":64.84,"h":66.03,"l":62.56,"n":24048,"o":64.47,"t":"2026-02-13T05:00:00Z","v":1382735,"vw":64.968884},{"c":65.18,"h":65.3542,"l":62.91,"n":18804,"o":64.3,"t":"2026-02-17T05:00:00Z","v":925393,"vw":64.570506},{"c":64.61,"h":66.49,"l":63.61,"n":21053,"o":64.29,"t":"2026-02-18T05:00:00Z","v":1104328,"vw":64.871584},{"c":65.35,"h":65.45,"l":63.18,"n":15900,"o":64,"t":"2026-02-19T05:00:00Z","v":1006029,"vw":64.571583},{"c":66.59,"h":67.99,"l":64.6,"n":16551,"o":64.6,"t":"2026-02-20T05:00:00Z","v":933871,"vw":66.39657},{"c":65.12,"h":67.3,"l":62.87,"n":19698,"o":66.44,"t":"2026-02-23T05:00:00Z","v":1033196,"vw":64.712724},{"c":67.76,"h":68.94,"l":65.87,"n":18458,"o":65.87,"t":"2026-02-24T05:00:00Z","v":916291,"vw":67.635441},{"c":68.47,"h":69.46,"l":66.5,"n":24381,"o":68.27,"t":"2026-02-25T05:00:00Z","v":1355216,"vw":68.332144},{"c":57.04,"h":65.6599,"l":54.5,"n":56985,"o":62.5,"t":"2026-02-26T05:00:00Z","v":4076435,"vw":56.978043},{"c":55.68,"h":58.41,"l":55,"n":30577,"o":56.002,"t":"2026-02-27T05:00:00Z","v":1979181,"vw":55.97438},{"c":57.11,"h":57.825,"l":53.86,"n":26410,"o":54.41,"t":"2026-03-02T05:00:00Z","v":1829896,"vw":56.516867},{"c":51.54,"h":54,"l":50.6201,"n":33206,"o":53.91,"t":"2026-03-03T05:00:00Z","v":2884648,"vw":51.925811},{"c":51.82,"h":53.37,"l":51.22,"n":26623,"o":52.35,"t":"2026-03-04T05:00:00Z","v":1463950,"vw":52.199111},{"c":48.31,"h":50.75,"l":46.76,"n":25469,"o":50.16,"t":"2026-03-05T05:00:00Z","v":1497369,"vw":48.367465},{"c":44.92,"h":47.63,"l":44.88,"n":21803,"o":45.89,"t":"2026-03-06T05:00:00Z","v":1212377,"vw":45.974606},{"c":46.69,"h":46.858,"l":42.83,"n":20014,"o":43.87,"t":"2026-03-09T04:00:00Z","v":1174417,"vw":45.108594},{"c":48.06,"h":50.265,"l":46.48,"n":29400,"o":47.18,"t":"2026-03-10T04:00:00Z","v":1811304,"vw":48.569149},{"c":47.88,"h":48.61,"l":47.18,"n":17823,"o":47.9,"t":"2026-03-11T04:00:00Z","v":942773,"vw":47.915168},{"c":45.27,"h":46.6406,"l":44.375,"n":19722,"o":46.6272,"t":"2026-03-12T04:00:00Z","v":1179518,"vw":45.537663},{"c":46.38,"h":47.1979,"l":45.345,"n":18265,"o":45.6,"t":"2026-03-13T04:00:00Z","v":923330,"vw":46.286657},{"c":46.92,"h":48.85,"l":46.915,"n":19553,"o":48.355,"t":"2026-03-16T04:00:00Z","v":876196,"vw":47.412103},{"c":47.34,"h":48.655,"l":47.18,"n":18279,"o":47.63,"t":"2026-03-17T04:00:00Z","v":983071,"vw":47.5142},{"c":46.6,"h":48.5399,"l":46.54,"n":15671,"o":47.95,"t":"2026-03-18T04:00:00Z","v":800667,"vw":47.129242},{"c":46.6,"h":47.34,"l":44.04,"n":22726,"o":45,"t":"2026-03-19T04:00:00Z","v":755198,"vw":46.062893},{"c":43.55,"h":46.53,"l":42.68,"n":20623,"o":46.08,"t":"2026-03-20T04:00:00Z","v":2228746,"vw":43.770598},{"c":44.83,"h":46.45,"l":44.46,"n":15741,"o":45.01,"t":"2026-03-23T04:00:00Z","v":757605,"vw":45.16517},{"c":45.92,"h":46.91,"l":44.02,"n":12816,"o":44.02,"t":"2026-03-24T04:00:00Z","v":646165,"vw":45.866275},{"c":45.64,"h":46.77,"l":44.98,"n":12032,"o":46.59,"t":"2026-03-25T04:00:00Z","v":549021,"vw":45.715843},{"c":41.185,"h":44.68,"l":40.88,"n":18776,"o":44.25,"t":"2026-03-26T04:00:00Z","v":936539,"vw":41.93305},{"c":40.07,"h":41.495,"l":39.7301,"n":19659,"o":40.56,"t":"2026-03-27T04:00:00Z","v":968770,"vw":40.295087},{"c":37.93,"h":40.55,"l":37.64,"n":24654,"o":40.17,"t":"2026-03-30T04:00:00Z","v":1276969,"vw":38.250857},{"c":39.35,"h":39.39,"l":37.16,"n":20859,"o":38.19,"t":"2026-03-31T04:00:00Z","v":1498211,"vw":38.765239},{"c":40.46,"h":42.4899,"l":40.29,"n":18498,"o":40.41,"t":"2026-04-01T04:00:00Z","v":1052077,"vw":41.32075},{"c":40.54,"h":41.78,"l":37.915,"n":14824,"o":38.03,"t":"2026-04-02T04:00:00Z","v":777627,"vw":40.205137},{"c":41.67,"h":41.87,"l":40.59,"n":13759,"o":41.12,"t":"2026-04-06T04:00:00Z","v":796219,"vw":41.43933},{"c":41.91,"h":42.2,"l":40.57,"n":13513,"o":40.91,"t":"2026-04-07T04:00:00Z","v":638488,"vw":41.584749},{"c":46.14,"h":47.5,"l":44.92,"n":19196,"o":47.09,"t":"2026-04-08T04:00:00Z","v":1362660,"vw":46.1692},{"c":46.97,"h":47.2099,"l":46,"n":18750,"o":46.14,"t":"2026-04-09T04:00:00Z","v":859051,"vw":46.79143},{"c":48.07,"h":48.9,"l":47.13,"n":13809,"o":47.76,"t":"2026-04-10T04:00:00Z","v":860009,"vw":48.186814},{"c":49.62,"h":50.32,"l":47.3151,"n":16323,"o":47.79,"t":"2026-04-13T04:00:00Z","v":886591,"vw":49.210275},{"c":50.75,"h":51.4399,"l":49.6,"n":14394,"o":50.46,"t":"2026-04-14T04:00:00Z","v":703927,"vw":50.800083},{"c":49.79,"h":50.49,"l":47.6734,"n":15942,"o":50.19,"t":"2026-04-15T04:00:00Z","v":749644,"vw":49.338143},{"c":47.89,"h":49.79,"l":46.79,"n":23697,"o":49.7,"t":"2026-04-16T04:00:00Z","v":1117208,"vw":47.794861},{"c":50.61,"h":52.9128,"l":49.65,"n":27403,"o":49.79,"t":"2026-04-17T04:00:00Z","v":2155026,"vw":51.30494},{"c":49.69,"h":50.8,"l":47.5,"n":24380,"o":49.905,"t":"2026-04-20T04:00:00Z","v":1369829,"vw":49.298172},{"c":51.21,"h":52.37,"l":50.6,"n":22260,"o":50.6,"t":"2026-04-21T04:00:00Z","v":1031385,"vw":51.482324},{"c":54.53,"h":54.59,"l":52.2,"n":21998,"o":52.5,"t":"2026-04-22T04:00:00Z","v":1319940,"vw":53.623515},{"c":53.99,"h":56.5999,"l":53.12,"n":18503,"o":54.95,"t":"2026-04-23T04:00:00Z","v":931145,"vw":54.946196},{"c":56.1,"h":57.27,"l":54.865,"n":16316,"o":55.8,"t":"2026-04-24T04:00:00Z","v":828995,"vw":56.31012},{"c":53.23,"h":56.3,"l":51.88,"n":22367,"o":54.92,"t":"2026-04-27T04:00:00Z","v":1268370,"vw":53.234775},{"c":49.53,"h":51.61,"l":47.76,"n":21664,"o":51.25,"t":"2026-04-28T04:00:00Z","v":1071816,"vw":49.220682},{"c":48.65,"h":50.98,"l":47.73,"n":18666,"o":50.9,"t":"2026-04-29T04:00:00Z","v":865269,"vw":48.795327},{"c":51.69,"h":52.39,"l":48.865,"n":16852,"o":49.75,"t":"2026-04-30T04:00:00Z","v":877991,"vw":51.279231},{"c":52.15,"h":52.9,"l":50.46,"n":16997,"o":51.38,"t":"2026-05-01T04:00:00Z","v":870331,"vw":52.198091},{"c":51.23,"h":52.524,"l":49.47,"n":14007,"o":52.225,"t":"2026-05-04T04:00:00Z","v":759807,"vw":50.942217},{"c":52.8,"h":54.78,"l":52.38,"n":18518,"o":53.44,"t":"2026-05-05T04:00:00Z","v":1051246,"vw":53.286892},{"c":55.38,"h":55.54,"l":52.5,"n":21078,"o":54.11,"t":"2026-05-06T04:00:00Z","v":1471656,"vw":54.466264},{"c":59.2,"h":63.95,"l":52.5,"n":48320,"o":53,"t":"2026-05-07T04:00:00Z","v":2981583,"vw":60.317268},{"c":59.85,"h":61.6,"l":57.28,"n":22645,"o":60.09,"t":"2026-05-08T04:00:00Z","v":1160407,"vw":59.307796},{"c":64.67,"h":65.98,"l":60.6195,"n":28704,"o":61.48,"t":"2026-05-11T04:00:00Z","v":2013854,"vw":63.957715},{"c":62.99,"h":63.8,"l":59.35,"n":33830,"o":61.59,"t":"2026-05-12T04:00:00Z","v":2205796,"vw":62.248614},{"c":64.75,"h":67.66,"l":60.2,"n":37232,"o":63,"t":"2026-05-13T04:00:00Z","v":3475155,"vw":64.744579},{"c":63.19,"h":65.28,"l":62.6,"n":31148,"o":64.82,"t":"2026-05-14T04:00:00Z","v":2206506,"vw":63.68473},{"c":63.67,"h":65.29,"l":59.25,"n":35126,"o":60.775,"t":"2026-05-15T04:00:00Z","v":2731380,"vw":63.084716},{"c":63.25,"h":67,"l":61.05,"n":21374,"o":65.68,"t":"2026-05-18T04:00:00Z","v":1209319,"vw":62.888283},{"c":66.45,"h":68.77,"l":63.44,"n":29074,"o":63.7,"t":"2026-05-19T04:00:00Z","v":1761253,"vw":66.474824},{"c":71.6,"h":71.65,"l":66.85,"n":26369,"o":69.35,"t":"2026-05-20T04:00:00Z","v":1592250,"vw":70.288275},{"c":71.59,"h":72.69,"l":69.1,"n":18429,"o":70.87,"t":"2026-05-21T04:00:00Z","v":968513,"vw":71.088515},{"c":73.35,"h":76.36,"l":69.76,"n":27360,"o":72.29,"t":"2026-05-22T04:00:00Z","v":1833118,"vw":73.788241},{"c":86.46,"h":86.5,"l":76.37,"n":48168,"o":79.61,"t":"2026-05-26T04:00:00Z","v":3616783,"vw":83.146868},{"c":88.64,"h":89.7799,"l":83.37,"n":36171,"o":86.46,"t":"2026-05-27T04:00:00Z","v":2298409,"vw":87.410248},{"c":92.86,"h":93.9,"l":87.009,"n":34264,"o":88.515,"t":"2026-05-28T04:00:00Z","v":2224412,"vw":91.787457},{"c":86.56,"h":94.2116,"l":86.07,"n":35941,"o":92.8,"t":"2026-05-29T04:00:00Z","v":2252149,"vw":88.407032},{"c":82.05,"h":86.49,"l":80.92,"n":33627,"o":83.5,"t":"2026-06-01T04:00:00Z","v":1854055,"vw":82.46981},{"c":91.92,"h":92.13,"l":83.23,"n":29354,"o":84.69,"t":"2026-06-02T04:00:00Z","v":1596041,"vw":89.892308},{"c":88.86,"h":93.5,"l":86.63,"n":27938,"o":92.01,"t":"2026-06-03T04:00:00Z","v":1621907,"vw":89.878396},{"c":90.205,"h":91.56,"l":83.6,"n":28116,"o":85.602,"t":"2026-06-04T04:00:00Z","v":1667662,"vw":88.240028},{"c":76.29,"h":86.31,"l":75.61,"n":32733,"o":85.27,"t":"2026-06-05T04:00:00Z","v":1901592,"vw":78.895506},{"c":80.57,"h":83.83,"l":78.845,"n":30704,"o":83.83,"t":"2026-06-08T04:00:00Z","v":1392698,"vw":81.232575},{"c":81.33,"h":88.991,"l":74.19,"n":31543,"o":85,"t":"2026-06-09T04:00:00Z","v":1659250,"vw":80.393388},{"c":79.96,"h":85.2,"l":76.81,"n":25686,"o":81.1,"t":"2026-06-10T04:00:00Z","v":1161268,"vw":80.331842},{"c":91.7,"h":91.99,"l":82.1952,"n":25650,"o":84.35,"t":"2026-06-11T04:00:00Z","v":1424934,"vw":88.632539},{"c":93.95,"h":99.45,"l":90.84,"n":35531,"o":92.49,"t":"2026-06-12T04:00:00Z","v":2246924,"vw":96.026319},{"c":95.21,"h":98.9975,"l":91.56,"n":26262,"o":97.55,"t":"2026-06-15T04:00:00Z","v":1373534,"vw":95.465365},{"c":91.18,"h":99.97,"l":90.71,"n":24125,"o":96.35,"t":"2026-06-16T04:00:00Z","v":1364375,"vw":93.06825},{"c":96.19,"h":104.99,"l":95.59,"n":34724,"o":100.28,"t":"2026-06-17T04:00:00Z","v":2014882,"vw":99.195326},{"c":109.87,"h":110.18,"l":100.06,"n":34982,"o":102.27,"t":"2026-06-18T04:00:00Z","v":2987886,"vw":108.154373},{"c":103.17,"h":111.41,"l":101.72,"n":34596,"o":111.385,"t":"2026-06-22T04:00:00Z","v":2045565,"vw":104.349944},{"c":99.12,"h":100.88,"l":93.132,"n":27247,"o":94.05,"t":"2026-06-23T04:00:00Z","v":1769228,"vw":98.677032},{"c":101.6,"h":105.9,"l":97.1401,"n":31712,"o":101.963,"t":"2026-06-24T04:00:00Z","v":1729544,"vw":102.036682},{"c":106.86,"h":108.87,"l":98.45,"n":33148,"o":107.17,"t":"2026-06-25T04:00:00Z","v":1752560,"vw":105.692516},{"c":104.5,"h":105.52,"l":100.31,"n":27898,"o":100.98,"t":"2026-06-26T04:00:00Z","v":3421900,"vw":104.07967},{"c":118.88,"h":120.7,"l":110.1,"n":45950,"o":112.06,"t":"2026-06-29T04:00:00Z","v":2506535,"vw":117.162999},{"c":126.89,"h":127.19,"l":118.4673,"n":34222,"o":120.975,"t":"2026-06-30T04:00:00Z","v":2013804,"vw":124.931963},{"c":117.16,"h":123.61,"l":114.37,"n":34585,"o":117.515,"t":"2026-07-01T04:00:00Z","v":1877738,"vw":118.144478},{"c":97.77,"h":116.65,"l":94.72,"n":47245,"o":116.65,"t":"2026-07-02T04:00:00Z","v":2945340,"vw":103.048512},{"c":98.52,"h":106.39,"l":97.26,"n":30056,"o":102,"t":"2026-07-06T04:00:00Z","v":1508828,"vw":101.209695},{"c":94.66,"h":94.8999,"l":89.26,"n":30793,"o":92.56,"t":"2026-07-07T04:00:00Z","v":1841876,"vw":92.893658},{"c":98.07,"h":98.57,"l":93.5338,"n":22350,"o":94.66,"t":"2026-07-08T04:00:00Z","v":1068999,"vw":97.332219},{"c":106.04,"h":108.82,"l":104.715,"n":25561,"o":107,"t":"2026-07-09T04:00:00Z","v":1168690,"vw":106.63503},{"c":103,"h":105.2361,"l":96.51,"n":19538,"o":100,"t":"2026-07-10T04:00:00Z","v":915716,"vw":102.105095},{"c":94.08,"h":99.4,"l":93.5,"n":16597,"o":98.49,"t":"2026-07-13T04:00:00Z","v":674620,"vw":95.544934},{"c":98.895,"h":101.2903,"l":93.95,"n":14080,"o":100.8,"t":"2026-07-14T04:00:00Z","v":673301,"vw":98.441065},{"c":91.96,"h":101,"l":87.15,"n":29401,"o":100.36,"t":"2026-07-15T04:00:00Z","v":1390345,"vw":90.921257},{"c":84.09,"h":89.575,"l":83.01,"n":25827,"o":86.69,"t":"2026-07-16T04:00:00Z","v":1232481,"vw":85.144318},{"c":83.92,"h":86.99,"l":77.46,"n":22889,"o":78.675,"t":"2026-07-17T04:00:00Z","v":964665,"vw":82.73953},{"c":82.52,"h":86.66,"l":82.47,"n":16437,"o":85.57,"t":"2026-07-20T04:00:00Z","v":728724,"vw":83.762844},{"c":95.27,"h":95.44,"l":87.28,"n":28393,"o":88.17,"t":"2026-07-21T04:00:00Z","v":1272058,"vw":93.688564},{"c":89.51,"h":94.51,"l":89.35,"n":17295,"o":91.18,"t":"2026-07-22T04:00:00Z","v":702671,"vw":90.601353},{"c":88.42,"h":90.515,"l":86.63,"n":15607,"o":88.8,"t":"2026-07-23T04:00:00Z","v":662658,"vw":88.42903},{"c":84.32,"h":88.22,"l":82.73,"n":14510,"o":88.22,"t":"2026-07-24T04:00:00Z","v":581298,"vw":84.826721},{"c":79.97,"h":85.2,"l":75.5,"n":21235,"o":84.65,"t":"2026-07-27T04:00:00Z","v":1042330,"vw":78.773176},{"c":72.02,"h":75.95,"l":69.83,"n":29990,"o":75.1,"t":"2026-07-28T04:00:00Z","v":1374739,"vw":72.046832},{"c":65.3,"h":72.1567,"l":63.5305,"n":38577,"o":71.3,"t":"2026-07-29T04:00:00Z","v":2096184,"vw":66.48866},{"c":78.65,"h":78.97,"l":69.89,"n":32128,"o":72.84,"t":"2026-07-30T04:00:00Z","v":1590931,"vw":76.880673},{"c":78.47,"h":85,"l":76.6,"n":19060,"o":83.67,"t":"2026-07-31T04:00:00Z","v":897499,"vw":79.52398},{"c":78.64,"h":79.53,"l":74,"n":18232,"o":74.83,"t":"2026-08-03T04:00:00Z","v":927532,"vw":77.391808},{"c":82.51,"h":84.33,"l":80.25,"n":18090,"o":83.47,"t":"2026-08-04T04:00:00Z","v":719822,"vw":82.628371},{"c":79.9,"h":84.28,"l":79.34,"n":16611,"o":81.07,"t":"2026-08-05T04:00:00Z","v":613345,"vw":80.819696},{"c":78.98,"h":81.19,"l":75.9,"n":22243,"o":77.665,"t":"2026-08-06T04:00:00Z","v":1053183,"vw":79.205267},{"c":83.8,"h":92.55,"l":78.73,"n":30127,"o":92.55,"t":"2026-08-07T04:00:00Z","v":1427657,"vw":83.25456},{"c":79.41,"h":88.81,"l":79.33,"n":29233,"o":87.3,"t":"2026-08-10T04:00:00Z","v":1301169,"vw":81.502496},{"c":79.92,"h":81.59,"l":78.49,"n":15769,"o":80.53,"t":"2026-08-11T04:00:00Z","v":619953,"vw":79.884878},{"c":81.26,"h":85.1,"l":81.22,"n":15170,"o":84.37,"t":"2026-08-12T04:00:00Z","v":593931,"vw":82.310212},{"c":81.19,"h":84.15,"l":80.24,"n":12902,"o":80.24,"t":"2026-08-13T04:00:00Z","v":466029,"vw":82.026178},{"c":80.42,"h":82.09,"l":77.81,"n":14704,"o":80.2,"t":"2026-08-14T04:00:00Z","v":557890,"vw":80.033179},{"c":85.64,"h":85.95,"l":79.54,"n":22827,"o":81.35,"t":"2026-08-17T04:00:00Z","v":1083235,"vw":84.538822},{"c":84.37,"h":84.99,"l":78.04,"n":30468,"o":80.795,"t":"2026-08-18T04:00:00Z","v":2461740,"vw":82.112715},{"c":77.59,"h":85.04,"l":77.26,"n":23546,"o":85,"t":"2026-08-19T04:00:00Z","v":1112033,"vw":79.05268},{"c":78.52,"h":78.72,"l":75.45,"n":19316,"o":77.1,"t":"2026-08-20T04:00:00Z","v":811422,"vw":77.801011},{"c":79.41,"h":80.2,"l":76.1,"n":11909,"o":79.61,"t":"2026-08-21T04:00:00Z","v":547115,"vw":78.608811},{"c":77.345,"h":79.67,"l":76.57,"n":18411,"o":77.25,"t":"2026-08-24T04:00:00Z","v":696710,"vw":78.106805},{"c":79.77,"h":80.475,"l":78.11,"n":14341,"o":79.58,"t":"2026-08-25T04:00:00Z","v":565666,"vw":79.369531},{"c":79.11,"h":83.5,"l":78.11,"n":14695,"o":80.97,"t":"2026-08-26T04:00:00Z","v":649122,"vw":79.636508},{"c":80.49,"h":81.72,"l":78.9,"n":12989,"o":81.65,"t":"2026-08-27T04:00:00Z","v":540613,"vw":80.240447},{"c":74.42,"h":80.2,"l":73.8185,"n":19649,"o":79.27,"t":"2026-08-28T04:00:00Z","v":889220,"vw":75.518507},{"c":72.82,"h":75.95,"l":71.95,"n":18038,"o":74.97,"t":"2026-08-31T04:00:00Z","v":861817,"vw":72.856097},{"c":70.04,"h":71.78,"l":69.17,"n":17688,"o":71.44,"t":"2026-09-01T04:00:00Z","v":1672454,"vw":70.047406},{"c":69.9,"h":70.57,"l":68.4,"n":16970,"o":70.52,"t":"2026-09-02T04:00:00Z","v":785023,"vw":69.514321},{"c":69.42,"h":69.77,"l":66.4201,"n":14246,"o":69.2,"t":"2026-09-03T04:00:00Z","v":595172,"vw":68.923605},{"c":74.44,"h":74.845,"l":71,"n":16386,"o":71.25,"t":"2026-09-04T04:00:00Z","v":643588,"vw":73.732203},{"c":76.91,"h":78.71,"l":75.46,"n":21372,"o":76.99,"t":"2026-09-08T04:00:00Z","v":954280,"vw":77.115259},{"c":73.83,"h":77.9,"l":73.13,"n":17755,"o":76.38,"t":"2026-09-09T04:00:00Z","v":891341,"vw":74.197535},{"c":72.39,"h":77.13,"l":71,"n":15874,"o":71.18,"t":"2026-09-10T04:00:00Z","v":707140,"vw":73.541197},{"c":72,"h":74.6497,"l":71.63,"n":12901,"o":73.52,"t":"2026-09-11T04:00:00Z","v":642893,"vw":72.495254},{"c":66.86,"h":69.02,"l":65.79,"n":20865,"o":67.57,"t":"2026-09-14T04:00:00Z","v":880358,"vw":67.375596},{"c":63.94,"h":68.87,"l":62.78,"n":26137,"o":68.12,"t":"2026-09-15T04:00:00Z","v":1262081,"vw":63.996517},{"c":64.82,"h":66.6,"l":63.41,"n":14749,"o":65.68,"t":"2026-09-16T04:00:00Z","v":703924,"vw":64.872091},{"c":67.77,"h":68.4999,"l":65.94,"n":17020,"o":67.69,"t":"2026-09-17T04:00:00Z","v":840238,"vw":67.512109},{"c":68.51,"h":69.44,"l":67.77,"n":14293,"o":68.72,"t":"2026-09-18T04:00:00Z","v":1601052,"vw":68.48406},{"c":72.77,"h":73.4,"l":70.61,"n":20848,"o":71.455,"t":"2026-09-21T04:00:00Z","v":1565442,"vw":72.379466},{"c":75.8,"h":76.075,"l":71.725,"n":20277,"o":72,"t":"2026-09-22T04:00:00Z","v":1249911,"vw":74.663051},{"c":80.67,"h":82.78,"l":72.4,"n":39831,"o":74.65,"t":"2026-09-23T04:00:00Z","v":2824181,"vw":79.331997},{"c":76.18,"h":78.62,"l":74.1425,"n":28677,"o":78.1,"t":"2026-09-24T04:00:00Z","v":1583792,"vw":75.760875},{"c":77.3,"h":78.4594,"l":76.08,"n":15792,"o":77.97,"t":"2026-09-25T04:00:00Z","v":611484,"vw":77.494466},{"c":75.95,"h":76.98,"l":73.47,"n":17444,"o":76.19,"t":"2026-09-28T04:00:00Z","v":836816,"vw":75.731759},{"c":75.61,"h":78.75,"l":74.825,"n":13731,"o":78.71,"t":"2026-09-29T04:00:00Z","v":692718,"vw":75.68779},{"c":80.92,"h":82.465,"l":76.1054,"n":25820,"o":76.42,"t":"2026-09-30T04:00:00Z","v":1823006,"vw":80.330006},{"c":83.58,"h":85.23,"l":81.2501,"n":26772,"o":81.5,"t":"2026-10-01T04:00:00Z","v":1431201,"vw":83.601147},{"c":83.38,"h":86.2,"l":82.6312,"n":20461,"o":86.09,"t":"2026-10-02T04:00:00Z","v":1263967,"vw":83.690781},{"c":76.17,"h":83.3899,"l":75.185,"n":35647,"o":82.86,"t":"2026-10-05T04:00:00Z","v":2148839,"vw":77.529666},{"c":75.35,"h":78.42,"l":75.08,"n":24504,"o":77.04,"t":"2026-10-06T04:00:00Z","v":1883079,"vw":76.205514},{"c":72.77,"h":73.963,"l":70.99,"n":20756,"o":72.4301,"t":"2026-10-07T04:00:00Z","v":1208798,"vw":72.443323},{"c":70.8,"h":73.335,"l":68.8557,"n":21944,"o":70.78,"t":"2026-10-08T04:00:00Z","v":1553233,"vw":70.718516},{"c":71.37,"h":72.9,"l":69.3608,"n":13270,"o":71.86,"t":"2026-10-09T04:00:00Z","v":740002,"vw":70.879686},{"c":68.1,"h":70.59,"l":68,"n":14232,"o":70.59,"t":"2026-10-12T04:00:00Z","v":619754,"vw":68.524694},{"c":64.83,"h":66.675,"l":63,"n":24891,"o":66.35,"t":"2026-10-13T04:00:00Z","v":1259895,"vw":64.683966},{"c":61.12,"h":63.66,"l":60.6,"n":26558,"o":62.9,"t":"2026-10-14T04:00:00Z","v":1099896,"vw":61.58039},{"c":58.09,"h":58.31,"l":54.72,"n":43204,"o":57.315,"t":"2026-10-15T04:00:00Z","v":1955649,"vw":56.737443},{"c":53.1,"h":57.35,"l":52.955,"n":28798,"o":57.35,"t":"2026-10-16T04:00:00Z","v":1443663,"vw":54.260322},{"c":56.09,"h":57.975,"l":55.6988,"n":20773,"o":56.35,"t":"2026-10-19T04:00:00Z","v":990352,"vw":56.623098},{"c":54.96,"h":56.91,"l":53.8677,"n":15317,"o":55.13,"t":"2026-10-20T04:00:00Z","v":674659,"vw":55.199565},{"c":55.2,"h":56.62,"l":54.89,"n":7976,"o":56.62,"t":"2026-10-21T04:00:00Z","v":286471,"vw":55.620462}],"volatilityBars":[{"c":64.68,"h":64.68,"l":64.67,"n":48,"o":64.67,"t":"2026-10-14T08:00:00Z","v":1275,"vw":64.672},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-14T08:30:00Z","v":109,"vw":66},{"c":64.62,"h":65.09,"l":64.62,"n":81,"o":64.86,"t":"2026-10-14T08:45:00Z","v":1369,"vw":64.802517},{"c":63.52,"h":63.52,"l":63.52,"n":1,"o":63.52,"t":"2026-10-14T12:00:00Z","v":150,"vw":63.52},{"c":63,"h":64,"l":62.567,"n":111,"o":64,"t":"2026-10-14T12:30:00Z","v":4854,"vw":63.06002},{"c":62.8,"h":62.8,"l":62,"n":128,"o":62,"t":"2026-10-14T12:45:00Z","v":753,"vw":62.148148},{"c":62.58,"h":63.66,"l":62.5,"n":985,"o":62.9,"t":"2026-10-14T13:30:00Z","v":56751,"vw":63.030253},{"c":61.79,"h":63.3999,"l":61.79,"n":963,"o":62.62,"t":"2026-10-14T13:45:00Z","v":40723,"vw":62.466086},{"c":62.03,"h":62.31,"l":61.61,"n":822,"o":61.84,"t":"2026-10-14T14:00:00Z","v":35334,"vw":61.993288},{"c":62.11,"h":62.42,"l":61.89,"n":825,"o":62.03,"t":"2026-10-14T14:15:00Z","v":26784,"vw":62.181683},{"c":63.1406,"h":63.3099,"l":62.145,"n":685,"o":62.22,"t":"2026-10-14T14:30:00Z","v":16962,"vw":62.632621},{"c":62.93,"h":63.3,"l":62.655,"n":537,"o":63.07,"t":"2026-10-14T14:45:00Z","v":11027,"vw":62.872717},{"c":62.41,"h":62.855,"l":62.21,"n":751,"o":62.85,"t":"2026-10-14T15:00:00Z","v":17371,"vw":62.501825},{"c":62.36,"h":62.48,"l":62.28,"n":638,"o":62.38,"t":"2026-10-14T15:15:00Z","v":16104,"vw":62.386407},{"c":61.8,"h":62.46,"l":61.77,"n":1244,"o":62.31,"t":"2026-10-14T15:30:00Z","v":56946,"vw":62.06019},{"c":62.07,"h":62.1441,"l":61.72,"n":935,"o":61.87,"t":"2026-10-14T15:45:00Z","v":24180,"vw":61.95905},{"c":61.39,"h":62.21,"l":61.33,"n":954,"o":62.07,"t":"2026-10-14T16:00:00Z","v":27166,"vw":61.680515},{"c":61.14,"h":61.4758,"l":60.99,"n":790,"o":61.321,"t":"2026-10-14T16:15:00Z","v":30900,"vw":61.20617},{"c":61.515,"h":61.5499,"l":61,"n":852,"o":61.14,"t":"2026-10-14T16:30:00Z","v":26060,"vw":61.278481},{"c":61.7,"h":61.765,"l":61.52,"n":464,"o":61.58,"t":"2026-10-14T16:45:00Z","v":13409,"vw":61.643593},{"c":61.275,"h":61.73,"l":61.21,"n":664,"o":61.64,"t":"2026-10-14T17:00:00Z","v":18656,"vw":61.408335},{"c":60.875,"h":61.27,"l":60.73,"n":712,"o":61.2,"t":"2026-10-14T17:15:00Z","v":14289,"vw":61.064113},{"c":60.715,"h":60.94,"l":60.6,"n":770,"o":60.91,"t":"2026-10-14T17:30:00Z","v":18717,"vw":60.735149},{"c":60.865,"h":60.92,"l":60.63,"n":824,"o":60.67,"t":"2026-10-14T17:45:00Z","v":28578,"vw":60.748644},{"c":61.33,"h":61.33,"l":60.78,"n":898,"o":60.93,"t":"2026-10-14T18:00:00Z","v":25536,"vw":61.021184},{"c":61.25,"h":61.365,"l":61.18,"n":557,"o":61.31,"t":"2026-10-14T18:15:00Z","v":13530,"vw":61.274514},{"c":61.2,"h":61.2887,"l":61.09,"n":752,"o":61.25,"t":"2026-10-14T18:30:00Z","v":17528,"vw":61.19483},{"c":61.28,"h":61.35,"l":61.11,"n":755,"o":61.17,"t":"2026-10-14T18:45:00Z","v":17175,"vw":61.228261},{"c":61.015,"h":61.275,"l":60.86,"n":1019,"o":61.23,"t":"2026-10-14T19:00:00Z","v":37112,"vw":61.030437},{"c":61.64,"h":61.685,"l":60.94,"n":1257,"o":60.95,"t":"2026-10-14T19:15:00Z","v":43738,"vw":61.416234},{"c":61.61,"h":61.95,"l":61.47,"n":1948,"o":61.595,"t":"2026-10-14T19:30:00Z","v":62239,"vw":61.757271},{"c":61.08,"h":61.61,"l":61.03,"n":3568,"o":61.61,"t":"2026-10-14T19:45:00Z","v":164251,"vw":61.216997},{"c":61.12,"h":61.12,"l":61.06,"n":58,"o":61.06,"t":"2026-10-14T20:00:00Z","v":181173,"vw":61.119781},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-14T20:30:00Z","v":100,"vw":62},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-14T20:45:00Z","v":100,"vw":62},{"c":60.85,"h":60.85,"l":60.85,"n":1,"o":60.85,"t":"2026-10-14T21:00:00Z","v":140,"vw":60.85},{"c":60.7,"h":60.75,"l":60.7,"n":5,"o":60.75,"t":"2026-10-14T22:00:00Z","v":283,"vw":60.725},{"c":60.5,"h":60.6,"l":60.5,"n":19,"o":60.6,"t":"2026-10-14T22:15:00Z","v":526,"vw":60.550249},{"c":59.42,"h":60.2214,"l":59.42,"n":175,"o":60.06,"t":"2026-10-14T22:30:00Z","v":2972,"vw":59.883143},{"c":59.42,"h":59.42,"l":59.42,"n":2,"o":59.42,"t":"2026-10-14T22:45:00Z","v":114,"vw":59.42},{"c":59.524,"h":59.524,"l":59.524,"n":1,"o":59.524,"t":"2026-10-14T23:00:00Z","v":100,"vw":59.524},{"c":59.42,"h":60.1,"l":59.42,"n":18,"o":60.1,"t":"2026-10-14T23:15:00Z","v":1416,"vw":59.491302},{"c":59.928,"h":59.928,"l":59.42,"n":22,"o":59.42,"t":"2026-10-14T23:30:00Z","v":1123,"vw":59.530691},{"c":59.3191,"h":59.4,"l":59.3191,"n":8,"o":59.4,"t":"2026-10-14T23:45:00Z","v":650,"vw":59.37091},{"c":59,"h":60.71,"l":59,"n":141,"o":60.01,"t":"2026-10-15T08:00:00Z","v":6423,"vw":59.865104},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-10-15T08:30:00Z","v":100,"vw":58.88},{"c":58.88,"h":58.88,"l":58.88,"n":2,"o":58.88,"t":"2026-10-15T08:45:00Z","v":180,"vw":58.88},{"c":59.21,"h":59.21,"l":59.21,"n":5,"o":59.21,"t":"2026-10-15T09:15:00Z","v":197,"vw":59.21},{"c":58.28,"h":58.28,"l":58.28,"n":6,"o":58.28,"t":"2026-10-15T10:15:00Z","v":280,"vw":58.28},{"c":58.3,"h":58.3,"l":58.3,"n":8,"o":58.3,"t":"2026-10-15T11:00:00Z","v":302,"vw":58.3},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-15T12:00:00Z","v":510,"vw":59},{"c":58.51,"h":58.52,"l":58.49,"n":34,"o":58.52,"t":"2026-10-15T12:30:00Z","v":2357,"vw":58.509492},{"c":58.1,"h":58.49,"l":58.1,"n":17,"o":58.49,"t":"2026-10-15T12:45:00Z","v":593,"vw":58.1948},{"c":57.99,"h":58.05,"l":57.99,"n":35,"o":58,"t":"2026-10-15T13:00:00Z","v":1434,"vw":58.01583},{"c":57.5,"h":58.04,"l":57.45,"n":8,"o":58.04,"t":"2026-10-15T13:15:00Z","v":787,"vw":57.572809},{"c":56.42,"h":57.8,"l":54.93,"n":2960,"o":57.315,"t":"2026-10-15T13:30:00Z","v":162652,"vw":56.426083},{"c":55.28,"h":56.55,"l":55.22,"n":1654,"o":56.3,"t":"2026-10-15T13:45:00Z","v":83560,"vw":55.864098},{"c":54.77,"h":55.986,"l":54.72,"n":1889,"o":55.3,"t":"2026-10-15T14:00:00Z","v":92509,"vw":55.363915},{"c":55.17,"h":55.61,"l":54.81,"n":1403,"o":54.85,"t":"2026-10-15T14:15:00Z","v":52639,"vw":55.226678},{"c":56.635,"h":56.76,"l":54.91,"n":1532,"o":55.15,"t":"2026-10-15T14:30:00Z","v":82225,"vw":55.845681},{"c":56.62,"h":57.06,"l":56.145,"n":1401,"o":56.64,"t":"2026-10-15T14:45:00Z","v":80175,"vw":56.582887},{"c":56.81,"h":56.86,"l":55.995,"n":1309,"o":56.68,"t":"2026-10-15T15:00:00Z","v":40908,"vw":56.460401},{"c":56.66,"h":57.25,"l":56.58,"n":1873,"o":56.795,"t":"2026-10-15T15:15:00Z","v":82250,"vw":56.950825},{"c":56.505,"h":56.8575,"l":56.3,"n":1258,"o":56.7,"t":"2026-10-15T15:30:00Z","v":48645,"vw":56.574309},{"c":57.04,"h":57.17,"l":56.335,"n":1321,"o":56.5,"t":"2026-10-15T15:45:00Z","v":37776,"vw":56.616486},{"c":56.405,"h":57.1206,"l":56.2,"n":2209,"o":57.01,"t":"2026-10-15T16:00:00Z","v":104563,"vw":56.520348},{"c":56.585,"h":56.585,"l":56.31,"n":1150,"o":56.41,"t":"2026-10-15T16:15:00Z","v":27752,"vw":56.436512},{"c":56.655,"h":56.77,"l":56.31,"n":1109,"o":56.59,"t":"2026-10-15T16:30:00Z","v":40804,"vw":56.495985},{"c":56.34,"h":56.7403,"l":56.29,"n":734,"o":56.63,"t":"2026-10-15T16:45:00Z","v":18366,"vw":56.444425},{"c":56.48,"h":56.53,"l":56.13,"n":920,"o":56.28,"t":"2026-10-15T17:00:00Z","v":23805,"vw":56.352018},{"c":56.5,"h":56.62,"l":56.4001,"n":785,"o":56.55,"t":"2026-10-15T17:15:00Z","v":23395,"vw":56.557509},{"c":56.665,"h":56.84,"l":56.52,"n":976,"o":56.52,"t":"2026-10-15T17:30:00Z","v":26869,"vw":56.720429},{"c":56.535,"h":56.705,"l":56.44,"n":1398,"o":56.665,"t":"2026-10-15T17:45:00Z","v":46719,"vw":56.549532},{"c":55.92,"h":56.46,"l":55.92,"n":1177,"o":56.41,"t":"2026-10-15T18:00:00Z","v":42525,"vw":56.203012},{"c":55.88,"h":56.1265,"l":55.56,"n":1733,"o":55.92,"t":"2026-10-15T18:15:00Z","v":76847,"vw":55.788983},{"c":56.14,"h":56.14,"l":55.78,"n":1245,"o":56.03,"t":"2026-10-15T18:30:00Z","v":35896,"vw":55.939541},{"c":56.44,"h":56.49,"l":56.03,"n":1232,"o":56.14,"t":"2026-10-15T18:45:00Z","v":40859,"vw":56.24005},{"c":56.82,"h":56.98,"l":56.375,"n":1540,"o":56.41,"t":"2026-10-15T19:00:00Z","v":53989,"vw":56.752313},{"c":57.7,"h":58.04,"l":56.8,"n":2067,"o":56.805,"t":"2026-10-15T19:15:00Z","v":78688,"vw":57.619717},{"c":57.78,"h":58.31,"l":57.65,"n":2357,"o":57.65,"t":"2026-10-15T19:30:00Z","v":83015,"vw":57.967457},{"c":58.07,"h":58.12,"l":57.47,"n":5078,"o":57.74,"t":"2026-10-15T19:45:00Z","v":218098,"vw":57.849895},{"c":58.09,"h":58.09,"l":58.09,"n":35,"o":58.09,"t":"2026-10-15T20:00:00Z","v":227255,"vw":58.09},{"c":58.09,"h":58.09,"l":58.09,"n":3,"o":58.09,"t":"2026-10-15T20:30:00Z","v":2231,"vw":58.09},{"c":58.44,"h":58.44,"l":58.44,"n":4,"o":58.44,"t":"2026-10-15T21:45:00Z","v":103,"vw":58.44},{"c":58.45,"h":58.45,"l":58.45,"n":15,"o":58.45,"t":"2026-10-15T22:00:00Z","v":255,"vw":58.45},{"c":58.82,"h":58.82,"l":58.82,"n":3,"o":58.82,"t":"2026-10-15T22:45:00Z","v":103,"vw":58.82},{"c":58.95,"h":59.2003,"l":58.95,"n":2,"o":59.2003,"t":"2026-10-15T23:15:00Z","v":200,"vw":59.07515},{"c":57.66,"h":58.12,"l":57.66,"n":34,"o":58.12,"t":"2026-10-15T23:30:00Z","v":1566,"vw":57.885267},{"c":58,"h":59.36,"l":58,"n":165,"o":58.87,"t":"2026-10-16T08:00:00Z","v":6038,"vw":58.533401},{"c":58.01,"h":58.01,"l":58.01,"n":27,"o":58.01,"t":"2026-10-16T08:15:00Z","v":1380,"vw":58.01},{"c":58.01,"h":58.02,"l":58.01,"n":8,"o":58.02,"t":"2026-10-16T09:00:00Z","v":482,"vw":58.015},{"c":58.01,"h":58.01,"l":58.01,"n":34,"o":58.01,"t":"2026-10-16T09:45:00Z","v":1256,"vw":58.01},{"c":58,"h":58,"l":58,"n":9,"o":58,"t":"2026-10-16T10:00:00Z","v":845,"vw":58},{"c":57.44,"h":57.44,"l":57.37,"n":39,"o":57.37,"t":"2026-10-16T11:00:00Z","v":2370,"vw":57.381066},{"c":57.62,"h":57.72,"l":57.62,"n":10,"o":57.72,"t":"2026-10-16T11:15:00Z","v":356,"vw":57.67},{"c":57.33,"h":57.59,"l":57.31,"n":51,"o":57.59,"t":"2026-10-16T11:30:00Z","v":1638,"vw":57.446417},{"c":57.3,"h":57.35,"l":57.29,"n":16,"o":57.35,"t":"2026-10-16T11:45:00Z","v":621,"vw":57.310929},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-16T12:15:00Z","v":200,"vw":56.9},{"c":57.61,"h":57.61,"l":57.61,"n":6,"o":57.61,"t":"2026-10-16T12:45:00Z","v":106,"vw":57.61},{"c":56.42,"h":57.38,"l":55.82,"n":568,"o":57.38,"t":"2026-10-16T13:30:00Z","v":45362,"vw":56.880198},{"c":55.425,"h":56.69,"l":55,"n":1365,"o":56.69,"t":"2026-10-16T13:45:00Z","v":69068,"vw":55.523498},{"c":55.9101,"h":56.05,"l":55.25,"n":1066,"o":55.58,"t":"2026-10-16T14:00:00Z","v":39487,"vw":55.677248},{"c":55.5755,"h":56.12,"l":55.34,"n":737,"o":56.095,"t":"2026-10-16T14:15:00Z","v":23481,"vw":55.695412},{"c":55.58,"h":56.15,"l":55.25,"n":776,"o":55.49,"t":"2026-10-16T14:30:00Z","v":28106,"vw":55.693549},{"c":55.71,"h":55.8,"l":55.445,"n":889,"o":55.535,"t":"2026-10-16T14:45:00Z","v":52482,"vw":55.635667},{"c":55.06,"h":55.75,"l":55.06,"n":1690,"o":55.65,"t":"2026-10-16T15:00:00Z","v":103570,"vw":55.370398},{"c":54.9,"h":55.18,"l":54.83,"n":1087,"o":55.05,"t":"2026-10-16T15:15:00Z","v":44745,"vw":55.017685},{"c":55,"h":55.17,"l":54.93,"n":758,"o":55,"t":"2026-10-16T15:30:00Z","v":28824,"vw":55.057848},{"c":54.75,"h":55.11,"l":54.6289,"n":765,"o":54.995,"t":"2026-10-16T15:45:00Z","v":30069,"vw":54.866341},{"c":54.9,"h":54.9,"l":54.51,"n":603,"o":54.73,"t":"2026-10-16T16:00:00Z","v":23489,"vw":54.694049},{"c":55.005,"h":55.07,"l":54.785,"n":456,"o":54.9,"t":"2026-10-16T16:15:00Z","v":16570,"vw":54.91693},{"c":54.785,"h":55.2387,"l":54.675,"n":733,"o":55.005,"t":"2026-10-16T16:30:00Z","v":29390,"vw":54.929612},{"c":54.765,"h":54.84,"l":54.57,"n":618,"o":54.76,"t":"2026-10-16T16:45:00Z","v":28126,"vw":54.729394},{"c":54.33,"h":54.85,"l":54.315,"n":713,"o":54.82,"t":"2026-10-16T17:00:00Z","v":23502,"vw":54.4596},{"c":54.55,"h":54.55,"l":54.07,"n":769,"o":54.19,"t":"2026-10-16T17:15:00Z","v":25531,"vw":54.27484},{"c":54.665,"h":54.745,"l":54.235,"n":679,"o":54.425,"t":"2026-10-16T17:30:00Z","v":39240,"vw":54.531482},{"c":54.3625,"h":54.9835,"l":54.35,"n":478,"o":54.76,"t":"2026-10-16T17:45:00Z","v":17753,"vw":54.54662},{"c":54.4,"h":54.46,"l":54.165,"n":955,"o":54.44,"t":"2026-10-16T18:00:00Z","v":33119,"vw":54.317808},{"c":54.39,"h":54.41,"l":54.095,"n":678,"o":54.29,"t":"2026-10-16T18:15:00Z","v":25933,"vw":54.287337},{"c":54.175,"h":54.376,"l":54.12,"n":666,"o":54.3,"t":"2026-10-16T18:30:00Z","v":22806,"vw":54.263431},{"c":53.88,"h":54.21,"l":53.56,"n":1540,"o":54.21,"t":"2026-10-16T18:45:00Z","v":55092,"vw":53.815985},{"c":53.91,"h":53.91,"l":53.465,"n":1268,"o":53.88,"t":"2026-10-16T19:00:00Z","v":50203,"vw":53.708797},{"c":53.96,"h":54.14,"l":53.65,"n":1394,"o":53.8879,"t":"2026-10-16T19:15:00Z","v":62221,"vw":53.899918},{"c":53.1,"h":54.02,"l":53.07,"n":1991,"o":53.95,"t":"2026-10-16T19:30:00Z","v":105644,"vw":53.458836},{"c":53.07,"h":53.24,"l":52.955,"n":4391,"o":53.1,"t":"2026-10-16T19:45:00Z","v":253944,"vw":53.09201},{"c":53.1,"h":53.1,"l":53.1,"n":41,"o":53.1,"t":"2026-10-16T20:00:00Z","v":138392,"vw":53.1},{"c":53.1,"h":53.1,"l":53.1,"n":1,"o":53.1,"t":"2026-10-16T20:30:00Z","v":2561,"vw":53.1},{"c":53.0031,"h":53.0031,"l":53.0031,"n":1,"o":53.0031,"t":"2026-10-16T20:45:00Z","v":500,"vw":53.0031},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-16T23:15:00Z","v":108,"vw":53},{"c":53.11,"h":53.14,"l":53.11,"n":7,"o":53.14,"t":"2026-10-16T23:45:00Z","v":392,"vw":53.125},{"c":55.46,"h":55.46,"l":55.1,"n":32,"o":55.16,"t":"2026-10-19T08:00:00Z","v":2068,"vw":55.198956},{"c":55.46,"h":55.46,"l":55.46,"n":2,"o":55.46,"t":"2026-10-19T08:15:00Z","v":377,"vw":55.46},{"c":56.38,"h":56.38,"l":56.38,"n":5,"o":56.38,"t":"2026-10-19T08:30:00Z","v":148,"vw":56.38},{"c":55.78,"h":55.78,"l":55.78,"n":1,"o":55.78,"t":"2026-10-19T10:00:00Z","v":300,"vw":55.78},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-10-19T10:45:00Z","v":200,"vw":55.75},{"c":55.6,"h":55.7,"l":55.6,"n":88,"o":55.6893,"t":"2026-10-19T11:15:00Z","v":3311,"vw":55.635525},{"c":56.14,"h":56.14,"l":56.14,"n":1,"o":56.14,"t":"2026-10-19T11:30:00Z","v":100,"vw":56.14},{"c":55.88,"h":55.88,"l":55.88,"n":2,"o":55.88,"t":"2026-10-19T11:45:00Z","v":217,"vw":55.88},{"c":56.311,"h":56.35,"l":56.311,"n":4,"o":56.35,"t":"2026-10-19T12:15:00Z","v":412,"vw":56.34025},{"c":56.35,"h":56.35,"l":56.32,"n":29,"o":56.32,"t":"2026-10-19T12:45:00Z","v":799,"vw":56.345},{"c":56,"h":57,"l":55.6988,"n":938,"o":56.35,"t":"2026-10-19T13:30:00Z","v":90610,"vw":56.298625},{"c":56.08,"h":56.4295,"l":56,"n":730,"o":56.2,"t":"2026-10-19T13:45:00Z","v":30365,"vw":56.139448},{"c":56.68,"h":56.6876,"l":56.09,"n":840,"o":56.11,"t":"2026-10-19T14:00:00Z","v":35545,"vw":56.395936},{"c":57.03,"h":57.12,"l":56.55,"n":652,"o":56.69,"t":"2026-10-19T14:15:00Z","v":15707,"vw":56.910262},{"c":57.03,"h":57.23,"l":56.59,"n":903,"o":57.045,"t":"2026-10-19T14:30:00Z","v":28387,"vw":56.881074},{"c":57.065,"h":57.47,"l":57.055,"n":631,"o":57.15,"t":"2026-10-19T14:45:00Z","v":15329,"vw":57.194555},{"c":57.41,"h":57.5072,"l":56.6642,"n":644,"o":56.92,"t":"2026-10-19T15:00:00Z","v":23031,"vw":57.198088},{"c":57.685,"h":57.89,"l":57.245,"n":720,"o":57.5,"t":"2026-10-19T15:15:00Z","v":23685,"vw":57.612053},{"c":57.6,"h":57.85,"l":57.48,"n":530,"o":57.585,"t":"2026-10-19T15:30:00Z","v":19776,"vw":57.654009},{"c":57.49,"h":57.975,"l":57.3,"n":871,"o":57.54,"t":"2026-10-19T15:45:00Z","v":44041,"vw":57.696604},{"c":57.735,"h":57.855,"l":57.16,"n":745,"o":57.31,"t":"2026-10-19T16:00:00Z","v":64362,"vw":57.574861},{"c":56.95,"h":57.79,"l":56.91,"n":687,"o":57.7175,"t":"2026-10-19T16:15:00Z","v":30216,"vw":57.298979},{"c":56.86,"h":57.02,"l":56.77,"n":533,"o":56.98,"t":"2026-10-19T16:30:00Z","v":18956,"vw":56.91003},{"c":56.72,"h":57.08,"l":56.51,"n":660,"o":56.86,"t":"2026-10-19T16:45:00Z","v":36572,"vw":56.921407},{"c":56.5175,"h":56.785,"l":56.5,"n":372,"o":56.69,"t":"2026-10-19T17:00:00Z","v":18787,"vw":56.581517},{"c":56.53,"h":56.63,"l":56.33,"n":379,"o":56.49,"t":"2026-10-19T17:15:00Z","v":13704,"vw":56.507915},{"c":56.29,"h":56.52,"l":56.24,"n":373,"o":56.435,"t":"2026-10-19T17:30:00Z","v":13427,"vw":56.361861},{"c":56.13,"h":56.22,"l":55.85,"n":363,"o":56.22,"t":"2026-10-19T17:45:00Z","v":21309,"vw":55.933952},{"c":56.23,"h":56.32,"l":56.04,"n":609,"o":56.21,"t":"2026-10-19T18:00:00Z","v":16605,"vw":56.176717},{"c":55.74,"h":56.29,"l":55.73,"n":511,"o":56.2,"t":"2026-10-19T18:15:00Z","v":10850,"vw":56.02933},{"c":56.174,"h":56.27,"l":55.74,"n":543,"o":55.74,"t":"2026-10-19T18:30:00Z","v":16809,"vw":56.031828},{"c":56.24,"h":56.33,"l":56.12,"n":466,"o":56.21,"t":"2026-10-19T18:45:00Z","v":13641,"vw":56.242962},{"c":56.2,"h":56.61,"l":56.17,"n":660,"o":56.33,"t":"2026-10-19T19:00:00Z","v":17879,"vw":56.359506},{"c":56.515,"h":56.68,"l":56.13,"n":910,"o":56.2,"t":"2026-10-19T19:15:00Z","v":33366,"vw":56.410818},{"c":56.655,"h":56.86,"l":56.5,"n":932,"o":56.535,"t":"2026-10-19T19:30:00Z","v":33157,"vw":56.674409},{"c":56.105,"h":56.74,"l":55.955,"n":2829,"o":56.62,"t":"2026-10-19T19:45:00Z","v":116144,"vw":56.231289},{"c":56.09,"h":56.09,"l":56.09,"n":54,"o":56.09,"t":"2026-10-19T20:00:00Z","v":114148,"vw":56.09},{"c":56.09,"h":56.09,"l":56.09,"n":1,"o":56.09,"t":"2026-10-19T20:30:00Z","v":1900,"vw":56.09},{"c":55.01,"h":55.1,"l":55.01,"n":21,"o":55.1,"t":"2026-10-20T08:00:00Z","v":1207,"vw":55.079821},{"c":54.29,"h":54.29,"l":54.28,"n":5,"o":54.28,"t":"2026-10-20T11:00:00Z","v":300,"vw":54.285},{"c":54.29,"h":54.29,"l":54.29,"n":1,"o":54.29,"t":"2026-10-20T12:45:00Z","v":264,"vw":54.29},{"c":54.29,"h":55.16,"l":53.8677,"n":610,"o":55.16,"t":"2026-10-20T13:30:00Z","v":26912,"vw":54.777404},{"c":55.13,"h":55.27,"l":54.01,"n":634,"o":54.1,"t":"2026-10-20T13:45:00Z","v":22545,"vw":54.759739},{"c":55.41,"h":55.8995,"l":55.2,"n":653,"o":55.31,"t":"2026-10-20T14:00:00Z","v":19603,"vw":55.535581},{"c":56.7798,"h":56.82,"l":55.41,"n":761,"o":55.505,"t":"2026-10-20T14:15:00Z","v":21492,"vw":56.006815},{"c":56.2,"h":56.91,"l":55.92,"n":510,"o":56.72,"t":"2026-10-20T14:30:00Z","v":14528,"vw":56.245253},{"c":56.375,"h":56.4362,"l":55.93,"n":421,"o":56.32,"t":"2026-10-20T14:45:00Z","v":14107,"vw":56.243146},{"c":55.46,"h":56.46,"l":55.24,"n":656,"o":56.32,"t":"2026-10-20T15:00:00Z","v":23943,"vw":56.139439},{"c":55.8,"h":55.99,"l":55.24,"n":412,"o":55.37,"t":"2026-10-20T15:15:00Z","v":13352,"vw":55.754562},{"c":55.6,"h":55.92,"l":55.5205,"n":626,"o":55.835,"t":"2026-10-20T15:30:00Z","v":16954,"vw":55.714471},{"c":55.645,"h":55.66,"l":55.375,"n":473,"o":55.585,"t":"2026-10-20T15:45:00Z","v":24733,"vw":55.519309},{"c":55.38,"h":55.64,"l":55.37,"n":205,"o":55.6,"t":"2026-10-20T16:00:00Z","v":6391,"vw":55.491049},{"c":55.2805,"h":55.52,"l":55.11,"n":288,"o":55.44,"t":"2026-10-20T16:15:00Z","v":6917,"vw":55.273855},{"c":55.16,"h":55.57,"l":55.16,"n":483,"o":55.44,"t":"2026-10-20T16:30:00Z","v":14823,"vw":55.316308},{"c":54.93,"h":55.34,"l":54.875,"n":431,"o":55.2617,"t":"2026-10-20T16:45:00Z","v":13400,"vw":55.057114},{"c":55.175,"h":55.18,"l":54.9201,"n":243,"o":54.99,"t":"2026-10-20T17:00:00Z","v":5693,"vw":55.086372},{"c":55.34,"h":55.37,"l":55.12,"n":234,"o":55.27,"t":"2026-10-20T17:15:00Z","v":7493,"vw":55.310237},{"c":55.25,"h":55.41,"l":55.1368,"n":165,"o":55.36,"t":"2026-10-20T17:30:00Z","v":4083,"vw":55.310962},{"c":55.41,"h":55.42,"l":55.15,"n":390,"o":55.16,"t":"2026-10-20T17:45:00Z","v":16876,"vw":55.284095},{"c":55.4736,"h":55.7,"l":55.41,"n":281,"o":55.41,"t":"2026-10-20T18:00:00Z","v":10146,"vw":55.516643},{"c":55.33,"h":55.36,"l":55.21,"n":119,"o":55.36,"t":"2026-10-20T18:15:00Z","v":2203,"vw":55.306667},{"c":54.92,"h":55.35,"l":54.84,"n":324,"o":55.32,"t":"2026-10-20T18:30:00Z","v":12180,"vw":55.069786},{"c":55.37,"h":55.37,"l":54.915,"n":346,"o":54.955,"t":"2026-10-20T18:45:00Z","v":18111,"vw":55.109927},{"c":55.18,"h":55.445,"l":55.18,"n":525,"o":55.25,"t":"2026-10-20T19:00:00Z","v":13912,"vw":55.273353},{"c":55.12,"h":55.37,"l":55.08,"n":513,"o":55.2,"t":"2026-10-20T19:15:00Z","v":21912,"vw":55.230253},{"c":55.27,"h":55.27,"l":54.86,"n":1115,"o":55.09,"t":"2026-10-20T19:30:00Z","v":43412,"vw":55.071364},{"c":54.93,"h":55.23,"l":54.75,"n":2284,"o":55.22,"t":"2026-10-20T19:45:00Z","v":100390,"vw":54.911423},{"c":54.96,"h":54.96,"l":54.96,"n":41,"o":54.96,"t":"2026-10-20T20:00:00Z","v":107892,"vw":54.96},{"c":54.96,"h":54.96,"l":54.96,"n":1,"o":54.96,"t":"2026-10-20T20:30:00Z","v":505,"vw":54.96},{"c":55.76,"h":55.76,"l":55.76,"n":2,"o":55.76,"t":"2026-10-20T20:45:00Z","v":184,"vw":55.76},{"c":55.84,"h":55.84,"l":55.84,"n":4,"o":55.84,"t":"2026-10-20T21:00:00Z","v":178,"vw":55.84},{"c":57.04,"h":57.06,"l":57,"n":21,"o":57,"t":"2026-10-20T21:15:00Z","v":880,"vw":57.0375},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-10-20T22:00:00Z","v":100,"vw":57.94},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-10-20T22:30:00Z","v":100,"vw":57.21},{"c":57.45,"h":57.45,"l":57.45,"n":1,"o":57.45,"t":"2026-10-20T23:45:00Z","v":100,"vw":57.45},{"c":56.2,"h":56.2,"l":56.2,"n":5,"o":56.2,"t":"2026-10-21T09:30:00Z","v":531,"vw":56.2},{"c":56.5,"h":56.5,"l":56.4,"n":2,"o":56.4,"t":"2026-10-21T11:15:00Z","v":603,"vw":56.429187},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-10-21T11:30:00Z","v":579,"vw":56.5},{"c":56.52,"h":56.9016,"l":56.52,"n":34,"o":56.75,"t":"2026-10-21T12:15:00Z","v":2239,"vw":56.674379},{"c":56.4,"h":56.52,"l":56.4,"n":11,"o":56.52,"t":"2026-10-21T12:30:00Z","v":815,"vw":56.477171},{"c":56.17,"h":56.17,"l":56.17,"n":8,"o":56.17,"t":"2026-10-21T12:45:00Z","v":417,"vw":56.17},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-21T13:00:00Z","v":252,"vw":56.9},{"c":55.65,"h":56.62,"l":55.53,"n":634,"o":56.62,"t":"2026-10-21T13:30:00Z","v":37211,"vw":56.360819},{"c":56.005,"h":56.36,"l":55.69,"n":390,"o":55.69,"t":"2026-10-21T13:45:00Z","v":18336,"vw":56.001753},{"c":55.38,"h":56.15,"l":55.15,"n":759,"o":55.985,"t":"2026-10-21T14:00:00Z","v":33294,"vw":55.631568},{"c":55.685,"h":55.81,"l":55.2,"n":486,"o":55.32,"t":"2026-10-21T14:15:00Z","v":12509,"vw":55.498045},{"c":55.565,"h":56.06,"l":55.36,"n":498,"o":55.675,"t":"2026-10-21T14:30:00Z","v":16904,"vw":55.672731},{"c":55.4,"h":55.72,"l":55.34,"n":317,"o":55.5725,"t":"2026-10-21T14:45:00Z","v":9675,"vw":55.517653},{"c":55.55,"h":55.64,"l":55.39,"n":340,"o":55.47,"t":"2026-10-21T15:00:00Z","v":15902,"vw":55.552457},{"c":55.26,"h":55.6,"l":55.18,"n":435,"o":55.52,"t":"2026-10-21T15:15:00Z","v":11627,"vw":55.315341},{"c":55.435,"h":55.49,"l":55.23,"n":310,"o":55.28,"t":"2026-10-21T15:30:00Z","v":8070,"vw":55.376995},{"c":55.58,"h":55.65,"l":55.4201,"n":395,"o":55.44,"t":"2026-10-21T15:45:00Z","v":15019,"vw":55.566672},{"c":55.38,"h":55.51,"l":55.22,"n":300,"o":55.51,"t":"2026-10-21T16:00:00Z","v":10134,"vw":55.39602},{"c":55.09,"h":55.39,"l":55.02,"n":291,"o":55.3325,"t":"2026-10-21T16:15:00Z","v":8779,"vw":55.194474},{"c":55.25,"h":55.65,"l":54.89,"n":659,"o":55.1,"t":"2026-10-21T16:30:00Z","v":32024,"vw":55.281564},{"c":55.175,"h":55.34,"l":55.16,"n":267,"o":55.265,"t":"2026-10-21T16:45:00Z","v":10049,"vw":55.207153},{"c":55.335,"h":55.4,"l":55.13,"n":302,"o":55.24,"t":"2026-10-21T17:00:00Z","v":8397,"vw":55.279255},{"c":55.215,"h":55.39,"l":55.17,"n":343,"o":55.27,"t":"2026-10-21T17:15:00Z","v":10131,"vw":55.3126},{"c":55.2185,"h":55.27,"l":55.0478,"n":438,"o":55.25,"t":"2026-10-21T17:30:00Z","v":12165,"vw":55.166852},{"c":55.2,"h":55.2,"l":55.03,"n":124,"o":55.1,"t":"2026-10-21T17:45:00Z","v":2851,"vw":55.106138}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35462655982182134,"strike":67.3701247857457,"iv":1.9339859871020926,"gamma":0.022787307544899847,"theta":-0.33585833303628015,"vega":0.007315619224852048,"rho":0.0002941021870320678,"breakevenPct":22.890131274845814},{"delta":0.15,"premium":0.2976050420168067,"strike":59.515966386554624,"iv":0.959476974789916,"gamma":0.05901529411764706,"theta":-0.22741697478991596,"vega":0.009410084033613444,"rho":0.0004707579228756313,"breakevenPct":8.53487829535734},{"delta":0.2,"premium":0.4263297872340426,"strike":58.70668693009119,"iv":0.9640176291793313,"gamma":0.07085303951367782,"theta":-0.2746737082066869,"vega":0.011345288753799393,"rho":0.0006203997047684061,"breakevenPct":7.299975897886459},{"delta":0.25,"premium":0.5606837606837607,"strike":57.957264957264954,"iv":0.9533025641025641,"gamma":0.08164273504273505,"theta":-0.3098905982905983,"vega":0.012976923076923077,"rho":0.0007687164937356766,"breakevenPct":6.1839025910882155},{"delta":0.3,"premium":0.7133089133089132,"strike":57.346764346764346,"iv":0.9476249084249084,"gamma":0.08939609279609279,"theta":-0.33547057387057383,"vega":0.014075824175824175,"rho":0.0009152360743033781,"breakevenPct":5.353063436895768},{"delta":0.35,"premium":0.8746014877789585,"strike":56.77045696068013,"iv":0.9409109458023379,"gamma":0.09598065887353878,"theta":-0.355348352816153,"vega":0.014998405951115833,"rho":0.001060982686020822,"breakevenPct":4.599997184647223},{"delta":0.4,"premium":1.0472901168969182,"strike":56.23910733262487,"iv":0.932834431455898,"gamma":0.10102848034006376,"theta":-0.36772879914984063,"vega":0.015689160467587674,"rho":0.0012057129868425572,"breakevenPct":3.9491878960656592},{"delta":0.45,"premium":1.2307692307692308,"strike":55.73557692307692,"iv":0.9215581730769231,"gamma":0.1046485576923077,"theta":-0.37200432692307694,"vega":0.016052884615384615,"rho":0.0013496501957705428,"breakevenPct":3.3684379492762724},{"delta":0.5,"premium":1.4230769230769231,"strike":55.25480769230769,"iv":0.9076639423076923,"gamma":0.10710048076923077,"theta":-0.3696485576923077,"vega":0.01614903846153846,"rho":0.0014929385113309154,"breakevenPct":2.8450092821350292},{"delta":0.55,"premium":1.6605769230769234,"strike":54.77403846153846,"iv":0.9070336538461539,"gamma":0.1063889423076923,"theta":-0.36684086538461536,"vega":0.016019230769230768,"rho":0.001633779802375045,"breakevenPct":2.4035844395125814},{"delta":0.6,"premium":1.9490384615384617,"strike":54.29326923076923,"iv":0.9213605769230769,"gamma":0.10211009615384616,"theta":-0.3635235576923077,"vega":0.015634615384615386,"rho":0.0017718616827944746,"breakevenPct":2.0546319947517553},{"delta":0.65,"premium":2.6239705882352955,"strike":53.54117647058823,"iv":1.069077647058824,"gamma":0.08908470588235291,"theta":-0.4013258823529413,"vega":0.015032941176470587,"rho":0.0018884290150905283,"breakevenPct":1.9146199579450727},{"delta":0.7,"premium":3.9033823529411746,"strike":52.36470588235294,"iv":1.4254305882352938,"gamma":0.0623788235294118,"theta":-0.5034435294117646,"vega":0.014091764705882354,"rho":0.0019713453875013012,"breakevenPct":2.1014121489641004},{"delta":0.75,"premium":4.008583690987123,"strike":51.90128755364807,"iv":1.2671974248927036,"gamma":0.06566952789699573,"theta":-0.4089626609442059,"vega":0.012940772532188841,"rho":0.002120817668870943,"breakevenPct":1.4514085368085505},{"delta":0.8,"premium":6.578110772051206,"strike":49.468765808831996,"iv":1.853216068880689,"gamma":0.03621355690203148,"theta":-0.5219572440097208,"vega":0.011678839190306151,"rho":0.002147252014681349,"breakevenPct":1.7000119413594579},{"delta":0.85,"premium":6.598458489187946,"strike":49.05726834534673,"iv":1.5776567937701682,"gamma":0.035735619488977785,"theta":-0.3723750462266614,"vega":0.009585786575941266,"rho":0.0022977551308492757,"breakevenPct":0.9902501080288044},{"delta":0.9,"premium":9.876256339565021,"strike":45.67374366043498,"iv":2.0547343272993137,"gamma":0.02091578826570399,"theta":-0.3608902936499083,"vega":0.0073081466360577114,"rho":0.0022746817385661104,"breakevenPct":0.7984031936127703}],"put":[{"delta":0.1,"premium":0.4747998552385279,"strike":45.01200868568832,"iv":2.236594406659966,"gamma":0.018819214060885468,"theta":-0.3906374800062684,"vega":0.007321375031264148,"rho":-0.000343478084303888,"breakevenPct":19.184886898113234},{"delta":0.15,"premium":0.32091049382716047,"strike":51.26234567901235,"iv":0.9734848765432099,"gamma":0.05830246913580247,"theta":-0.2287719135802469,"vega":0.009455864197530865,"rho":-0.0005105936719475582,"breakevenPct":7.564080593022707},{"delta":0.2,"premium":0.45640362225097025,"strike":52.028460543337644,"iv":0.9673657179818888,"gamma":0.0708667529107374,"theta":-0.2746978007761966,"vega":0.011365459249676585,"rho":-0.0006765158381700135,"breakevenPct":6.4197842114195725},{"delta":0.25,"premium":0.6019404915912031,"strike":52.67529107373868,"iv":0.950677490297542,"gamma":0.08147477360931436,"theta":-0.30419327296248383,"vega":0.012853169469598965,"rho":-0.0008411951629086485,"breakevenPct":5.5101604388541485},{"delta":0.3,"premium":0.7558441558441559,"strike":53.26948051948052,"iv":0.9340269480519481,"gamma":0.09070746753246753,"theta":-0.32681493506493503,"vega":0.014085064935064935,"rho":-0.0010059509486658959,"breakevenPct":4.711238679665459},{"delta":0.35,"premium":0.9181818181818182,"strike":53.81060606060606,"iv":0.917414393939394,"gamma":0.09855378787878788,"theta":-0.34250757575757573,"vega":0.015059090909090909,"rho":-0.0011707838095864837,"breakevenPct":4.02390810665171},{"delta":0.4,"premium":1.1129716981132078,"strike":54.306603773584904,"iv":0.9122438679245283,"gamma":0.10298632075471699,"theta":-0.3541320754716981,"vega":0.015645283018867924,"rho":-0.001336857362628111,"breakevenPct":3.477350616092},{"delta":0.45,"premium":1.3252358490566039,"strike":54.778301886792455,"iv":0.9132344339622641,"gamma":0.1055806603773585,"theta":-0.36356603773584906,"vega":0.01602264150943396,"rho":-0.0015035989806579902,"breakevenPct":3.006594016084464},{"delta":0.5,"premium":1.5625,"strike":55.25,"iv":0.913175,"gamma":0.106375,"theta":-0.365975,"vega":0.016149999999999998,"rho":-0.001671652532450235,"breakevenPct":2.58120123389584},{"delta":0.55,"premium":1.8219339622641513,"strike":55.721698113207545,"iv":0.9121844339622641,"gamma":0.10557311320754717,"theta":-0.36215424528301887,"vega":0.01605566037735849,"rho":-0.0018408694972015592,"breakevenPct":2.1960367429805903},{"delta":0.6,"premium":2.0992725509214356,"strike":56.1988360814743,"iv":0.9075636275460718,"gamma":0.1036882638215325,"theta":-0.35190678952473325,"vega":0.015701745877788557,"rho":-0.0020112383531620476,"breakevenPct":1.8334902367032113},{"delta":0.65,"premium":2.4023763336566444,"strike":56.683802133850634,"iv":0.8977188166828322,"gamma":0.10024500484966052,"theta":-0.33241115421920464,"vega":0.014974296799224055,"rho":-0.0021832648086674315,"breakevenPct":1.5034915619778886},{"delta":0.7,"premium":2.75,"strike":57.2,"iv":0.8915,"gamma":0.0951,"theta":-0.3101,"vega":0.01408,"rho":-0.002358104215558215,"breakevenPct":1.1976047904191633},{"delta":0.75,"premium":3.181034482758621,"strike":57.774712643678164,"iv":0.8920747126436781,"gamma":0.08676666666666666,"theta":-0.28251379310344826,"vega":0.012873103448275861,"rho":-0.002538213864699806,"breakevenPct":0.9368931937587743}]},"raw":{"call":[{"delta":0.1,"premium":0.35462655982182134,"strike":67.3701247857457,"iv":1.9339859871020926,"gamma":0.022787307544899847,"theta":-0.33585833303628015,"vega":0.007315619224852048,"rho":0.0002941021870320678,"breakevenPct":22.890131274845814},{"delta":0.15,"premium":0.2976050420168067,"strike":59.515966386554624,"iv":0.959476974789916,"gamma":0.05901529411764706,"theta":-0.22741697478991596,"vega":0.009410084033613444,"rho":0.0004707579228756313,"breakevenPct":8.53487829535734},{"delta":0.2,"premium":0.4263297872340426,"strike":58.70668693009119,"iv":0.9640176291793313,"gamma":0.07085303951367782,"theta":-0.2746737082066869,"vega":0.011345288753799393,"rho":0.0006203997047684061,"breakevenPct":7.299975897886459},{"delta":0.25,"premium":0.5606837606837607,"strike":57.957264957264954,"iv":0.9533025641025641,"gamma":0.08164273504273505,"theta":-0.3098905982905983,"vega":0.012976923076923077,"rho":0.0007687164937356766,"breakevenPct":6.1839025910882155},{"delta":0.3,"premium":0.7133089133089132,"strike":57.346764346764346,"iv":0.9476249084249084,"gamma":0.08939609279609279,"theta":-0.33547057387057383,"vega":0.014075824175824175,"rho":0.0009152360743033781,"breakevenPct":5.353063436895768},{"delta":0.35,"premium":0.8746014877789585,"strike":56.77045696068013,"iv":0.9409109458023379,"gamma":0.09598065887353878,"theta":-0.355348352816153,"vega":0.014998405951115833,"rho":0.001060982686020822,"breakevenPct":4.599997184647223},{"delta":0.4,"premium":1.0472901168969182,"strike":56.23910733262487,"iv":0.932834431455898,"gamma":0.10102848034006376,"theta":-0.36772879914984063,"vega":0.015689160467587674,"rho":0.0012057129868425572,"breakevenPct":3.9491878960656592},{"delta":0.45,"premium":1.2307692307692308,"strike":55.73557692307692,"iv":0.9215581730769231,"gamma":0.1046485576923077,"theta":-0.37200432692307694,"vega":0.016052884615384615,"rho":0.0013496501957705428,"breakevenPct":3.3684379492762724},{"delta":0.5,"premium":1.4230769230769231,"strike":55.25480769230769,"iv":0.9076639423076923,"gamma":0.10710048076923077,"theta":-0.3696485576923077,"vega":0.01614903846153846,"rho":0.0014929385113309154,"breakevenPct":2.8450092821350292},{"delta":0.55,"premium":1.6605769230769234,"strike":54.77403846153846,"iv":0.9070336538461539,"gamma":0.1063889423076923,"theta":-0.36684086538461536,"vega":0.016019230769230768,"rho":0.001633779802375045,"breakevenPct":2.4035844395125814},{"delta":0.6,"premium":1.9490384615384617,"strike":54.29326923076923,"iv":0.9213605769230769,"gamma":0.10211009615384616,"theta":-0.3635235576923077,"vega":0.015634615384615386,"rho":0.0017718616827944746,"breakevenPct":2.0546319947517553},{"delta":0.65,"premium":2.6239705882352955,"strike":53.54117647058823,"iv":1.069077647058824,"gamma":0.08908470588235291,"theta":-0.4013258823529413,"vega":0.015032941176470587,"rho":0.0018884290150905283,"breakevenPct":1.9146199579450727},{"delta":0.7,"premium":3.9033823529411746,"strike":52.36470588235294,"iv":1.4254305882352938,"gamma":0.0623788235294118,"theta":-0.5034435294117646,"vega":0.014091764705882354,"rho":0.0019713453875013012,"breakevenPct":2.1014121489641004},{"delta":0.75,"premium":4.008583690987123,"strike":51.90128755364807,"iv":1.2671974248927036,"gamma":0.06566952789699573,"theta":-0.4089626609442059,"vega":0.012940772532188841,"rho":0.002120817668870943,"breakevenPct":1.4514085368085505},{"delta":0.8,"premium":6.578110772051206,"strike":49.468765808831996,"iv":1.853216068880689,"gamma":0.03621355690203148,"theta":-0.5219572440097208,"vega":0.011678839190306151,"rho":0.002147252014681349,"breakevenPct":1.7000119413594579},{"delta":0.85,"premium":6.598458489187946,"strike":49.05726834534673,"iv":1.5776567937701682,"gamma":0.035735619488977785,"theta":-0.3723750462266614,"vega":0.009585786575941266,"rho":0.0022977551308492757,"breakevenPct":0.9902501080288044},{"delta":0.9,"premium":9.876256339565021,"strike":45.67374366043498,"iv":2.0547343272993137,"gamma":0.02091578826570399,"theta":-0.3608902936499083,"vega":0.0073081466360577114,"rho":0.0022746817385661104,"breakevenPct":0.7984031936127703}],"put":[{"delta":0.1,"premium":0.4747998552385279,"strike":45.01200868568832,"iv":2.236594406659966,"gamma":0.018819214060885468,"theta":-0.3906374800062684,"vega":0.007321375031264148,"rho":-0.000343478084303888,"breakevenPct":19.184886898113234},{"delta":0.15,"premium":0.32091049382716047,"strike":51.26234567901235,"iv":0.9734848765432099,"gamma":0.05830246913580247,"theta":-0.2287719135802469,"vega":0.009455864197530865,"rho":-0.0005105936719475582,"breakevenPct":7.564080593022707},{"delta":0.2,"premium":0.45640362225097025,"strike":52.028460543337644,"iv":0.9673657179818888,"gamma":0.0708667529107374,"theta":-0.2746978007761966,"vega":0.011365459249676585,"rho":-0.0006765158381700135,"breakevenPct":6.4197842114195725},{"delta":0.25,"premium":0.6019404915912031,"strike":52.67529107373868,"iv":0.950677490297542,"gamma":0.08147477360931436,"theta":-0.30419327296248383,"vega":0.012853169469598965,"rho":-0.0008411951629086485,"breakevenPct":5.5101604388541485},{"delta":0.3,"premium":0.7558441558441559,"strike":53.26948051948052,"iv":0.9340269480519481,"gamma":0.09070746753246753,"theta":-0.32681493506493503,"vega":0.014085064935064935,"rho":-0.0010059509486658959,"breakevenPct":4.711238679665459},{"delta":0.35,"premium":0.9181818181818182,"strike":53.81060606060606,"iv":0.917414393939394,"gamma":0.09855378787878788,"theta":-0.34250757575757573,"vega":0.015059090909090909,"rho":-0.0011707838095864837,"breakevenPct":4.02390810665171},{"delta":0.4,"premium":1.1129716981132078,"strike":54.306603773584904,"iv":0.9122438679245283,"gamma":0.10298632075471699,"theta":-0.3541320754716981,"vega":0.015645283018867924,"rho":-0.001336857362628111,"breakevenPct":3.477350616092},{"delta":0.45,"premium":1.3252358490566039,"strike":54.778301886792455,"iv":0.9132344339622641,"gamma":0.1055806603773585,"theta":-0.36356603773584906,"vega":0.01602264150943396,"rho":-0.0015035989806579902,"breakevenPct":3.006594016084464},{"delta":0.5,"premium":1.5625,"strike":55.25,"iv":0.913175,"gamma":0.106375,"theta":-0.365975,"vega":0.016149999999999998,"rho":-0.001671652532450235,"breakevenPct":2.58120123389584},{"delta":0.55,"premium":1.8219339622641513,"strike":55.721698113207545,"iv":0.9121844339622641,"gamma":0.10557311320754717,"theta":-0.36215424528301887,"vega":0.01605566037735849,"rho":-0.0018408694972015592,"breakevenPct":2.1960367429805903},{"delta":0.6,"premium":2.0992725509214356,"strike":56.1988360814743,"iv":0.9075636275460718,"gamma":0.1036882638215325,"theta":-0.35190678952473325,"vega":0.015701745877788557,"rho":-0.0020112383531620476,"breakevenPct":1.8334902367032113},{"delta":0.65,"premium":2.4023763336566444,"strike":56.683802133850634,"iv":0.8977188166828322,"gamma":0.10024500484966052,"theta":-0.33241115421920464,"vega":0.014974296799224055,"rho":-0.0021832648086674315,"breakevenPct":1.5034915619778886},{"delta":0.7,"premium":2.75,"strike":57.2,"iv":0.8915,"gamma":0.0951,"theta":-0.3101,"vega":0.01408,"rho":-0.002358104215558215,"breakevenPct":1.1976047904191633},{"delta":0.75,"premium":3.181034482758621,"strike":57.774712643678164,"iv":0.8920747126436781,"gamma":0.08676666666666666,"theta":-0.28251379310344826,"vega":0.012873103448275861,"rho":-0.002538213864699806,"breakevenPct":0.9368931937587743}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}