{"symbol":"AMBQ","url":"https://intraalpha.com/companies/AMBQ","capturedAt":"2026-10-22T22:59:59.997Z","state":"ready","quote":{"symbol":"AMBQ","last_price":49.57,"prev_close":52.24,"regular_close":49.57,"change":-2.67,"change_pct":-5.111,"regular_change":-2.67,"regular_change_pct":-5.111,"extended_change":0,"extended_change_pct":0,"bid":48,"ask":60.5,"bid_size":100,"ask_size":100,"volume":413183,"vwap":49.198711,"open":50.29,"high":50.8,"low":48.25,"close":49.57,"trade_count":9753,"last_trade_at":"2026-10-22T22:30:00.003062968Z","last_quote_at":"2026-10-22T20:12:22.119756858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:55.883192391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AMBQ","fetched_at":"2026-10-22T22:59:59.182070+00:00","name":"Ambiq Micro, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Ambiq Micro, Inc. develops ultra-low-power integrated circuits for power-sensitive applications. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1263400000,"ebitda":-35495000,"pe_ratio":null,"peg_ratio":null,"book_value":16.76,"dividend_per_share":null,"dividend_yield":null,"eps":-0.38,"revenue_ttm":97870000,"gross_profit_ttm":42694000,"profit_margin":-0.378,"operating_margin_ttm":-0.257,"return_on_assets_ttm":-0.101,"return_on_equity_ttm":-0.155,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.897,"analyst_target_price":87.71,"analyst_number":1,"beta":null,"fifty_two_week_high":91.61,"fifty_two_week_low":22.12,"fifty_day_ma":61.01,"two_hundred_day_ma":53.03,"shares_outstanding":24184500,"forward_pe":null,"price_to_sales":12.91,"price_to_book":3.726,"ev_to_revenue":11.71,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:59.182070+00:00"},"optionObservedAt":"2026-10-22T19:55:02.853Z","bars":[{"c":50.09,"h":51.21,"l":50.09,"n":5,"o":51.21,"t":"2026-10-15T08:00:00Z","v":679,"vw":50.441737},{"c":50.07,"h":50.07,"l":50.07,"n":66,"o":50.07,"t":"2026-10-15T08:05:00Z","v":808,"vw":50.07},{"c":50,"h":50,"l":50,"n":20,"o":50,"t":"2026-10-15T08:10:00Z","v":598,"vw":50},{"c":50.4,"h":50.4,"l":50.4,"n":7,"o":50.4,"t":"2026-10-15T08:15:00Z","v":238,"vw":50.4},{"c":50.15,"h":50.15,"l":50.15,"n":20,"o":50.15,"t":"2026-10-15T09:55:00Z","v":670,"vw":50.15},{"c":50.04,"h":50.04,"l":50.04,"n":2,"o":50.04,"t":"2026-10-15T11:15:00Z","v":179,"vw":50.04},{"c":48.8901,"h":48.8901,"l":48.8901,"n":1,"o":48.8901,"t":"2026-10-15T12:40:00Z","v":100,"vw":48.8901},{"c":48.12,"h":48.12,"l":47.92,"n":18,"o":47.92,"t":"2026-10-15T13:00:00Z","v":707,"vw":47.986667},{"c":48.315,"h":49.25,"l":48.315,"n":380,"o":48.72,"t":"2026-10-15T13:30:00Z","v":36095,"vw":48.874949},{"c":49.285,"h":49.285,"l":48.2,"n":273,"o":48.26,"t":"2026-10-15T13:35:00Z","v":13816,"vw":48.626277},{"c":49.725,"h":49.99,"l":49.435,"n":145,"o":49.47,"t":"2026-10-15T13:40:00Z","v":4441,"vw":49.699927},{"c":49.24,"h":49.98,"l":49.18,"n":130,"o":49.725,"t":"2026-10-15T13:45:00Z","v":3825,"vw":49.460972},{"c":48.875,"h":49.36,"l":48.69,"n":184,"o":49.11,"t":"2026-10-15T13:50:00Z","v":12159,"vw":49.066648},{"c":49.45,"h":49.45,"l":48.68,"n":167,"o":48.69,"t":"2026-10-15T13:55:00Z","v":6710,"vw":48.992606},{"c":49.56,"h":49.65,"l":49.25,"n":159,"o":49.3,"t":"2026-10-15T14:00:00Z","v":7976,"vw":49.448274},{"c":49.69,"h":49.87,"l":49.295,"n":161,"o":49.36,"t":"2026-10-15T14:05:00Z","v":8807,"vw":49.644178},{"c":49.31,"h":50.16,"l":49.3,"n":223,"o":49.69,"t":"2026-10-15T14:10:00Z","v":7546,"vw":49.662969},{"c":49.55,"h":49.55,"l":48.9825,"n":158,"o":49.335,"t":"2026-10-15T14:15:00Z","v":5559,"vw":49.252989},{"c":49.98,"h":50.13,"l":49.545,"n":262,"o":49.545,"t":"2026-10-15T14:20:00Z","v":12577,"vw":49.938079},{"c":50,"h":50.17,"l":49.95,"n":166,"o":50.13,"t":"2026-10-15T14:25:00Z","v":6722,"vw":50.040595},{"c":50,"h":50,"l":49.505,"n":328,"o":50,"t":"2026-10-15T14:30:00Z","v":24009,"vw":49.875062},{"c":50.19,"h":50.19,"l":49.88,"n":146,"o":49.99,"t":"2026-10-15T14:35:00Z","v":4216,"vw":50.02111},{"c":50.63,"h":50.63,"l":50.255,"n":93,"o":50.26,"t":"2026-10-15T14:40:00Z","v":3325,"vw":50.326081},{"c":50.755,"h":50.96,"l":50.53,"n":151,"o":50.53,"t":"2026-10-15T14:45:00Z","v":4119,"vw":50.665443},{"c":50.43,"h":50.675,"l":50.43,"n":155,"o":50.55,"t":"2026-10-15T14:50:00Z","v":2177,"vw":50.528956},{"c":50.81,"h":50.81,"l":50.525,"n":155,"o":50.560314,"t":"2026-10-15T14:55:00Z","v":3548,"vw":50.633613},{"c":50.5409,"h":50.79,"l":50.5409,"n":189,"o":50.7,"t":"2026-10-15T15:00:00Z","v":7914,"vw":50.724771},{"c":50.74,"h":50.74,"l":50.45,"n":148,"o":50.675,"t":"2026-10-15T15:05:00Z","v":3617,"vw":50.642655},{"c":51.23,"h":51.23,"l":50.75,"n":168,"o":50.76,"t":"2026-10-15T15:10:00Z","v":10194,"vw":50.883518},{"c":51.21,"h":51.5022,"l":51.18,"n":122,"o":51.4,"t":"2026-10-15T15:15:00Z","v":3645,"vw":51.310388},{"c":51.2601,"h":51.47,"l":51.2,"n":111,"o":51.22,"t":"2026-10-15T15:20:00Z","v":3632,"vw":51.26171},{"c":51.265,"h":51.27,"l":51.265,"n":60,"o":51.27,"t":"2026-10-15T15:25:00Z","v":1895,"vw":51.269583},{"c":51.33,"h":51.33,"l":51.01,"n":195,"o":51.06,"t":"2026-10-15T15:30:00Z","v":8222,"vw":51.147462},{"c":51.295,"h":51.33,"l":51.13,"n":133,"o":51.13,"t":"2026-10-15T15:35:00Z","v":4086,"vw":51.262133},{"c":51.27,"h":51.2875,"l":51.27,"n":46,"o":51.2875,"t":"2026-10-15T15:40:00Z","v":693,"vw":51.27875},{"c":51.1,"h":51.15,"l":51.02,"n":158,"o":51.15,"t":"2026-10-15T15:45:00Z","v":4023,"vw":51.094807},{"c":51.26,"h":51.31,"l":51.14,"n":144,"o":51.14,"t":"2026-10-15T15:50:00Z","v":3074,"vw":51.236005},{"c":51.255,"h":51.29,"l":51.255,"n":44,"o":51.26,"t":"2026-10-15T15:55:00Z","v":1491,"vw":51.25875},{"c":51.19,"h":51.38,"l":51.19,"n":80,"o":51.38,"t":"2026-10-15T16:00:00Z","v":2185,"vw":51.263952},{"c":51.1301,"h":51.3,"l":51.1301,"n":112,"o":51.2,"t":"2026-10-15T16:05:00Z","v":2103,"vw":51.1828},{"c":51.14,"h":51.22,"l":51.06,"n":139,"o":51.22,"t":"2026-10-15T16:10:00Z","v":2905,"vw":51.140179},{"c":50.96,"h":51.11,"l":50.96,"n":120,"o":51.11,"t":"2026-10-15T16:15:00Z","v":2756,"vw":51.044125},{"c":50.975,"h":51,"l":50.88,"n":126,"o":50.88,"t":"2026-10-15T16:20:00Z","v":3202,"vw":50.948334},{"c":50.895,"h":50.895,"l":50.88,"n":66,"o":50.88,"t":"2026-10-15T16:25:00Z","v":1081,"vw":50.887},{"c":50.99,"h":50.99,"l":50.95,"n":71,"o":50.95,"t":"2026-10-15T16:30:00Z","v":1523,"vw":50.964395},{"c":51.17,"h":51.32,"l":51.0351,"n":279,"o":51.05,"t":"2026-10-15T16:35:00Z","v":9948,"vw":51.147589},{"c":51.17,"h":51.17,"l":51.04,"n":138,"o":51.05,"t":"2026-10-15T16:40:00Z","v":3380,"vw":51.080313},{"c":51.13,"h":51.24,"l":51.13,"n":76,"o":51.24,"t":"2026-10-15T16:45:00Z","v":3238,"vw":51.196702},{"c":51.08,"h":51.1,"l":51.02,"n":51,"o":51.1,"t":"2026-10-15T16:50:00Z","v":1093,"vw":51.071667},{"c":51.12,"h":51.12,"l":51.04,"n":76,"o":51.05,"t":"2026-10-15T16:55:00Z","v":1435,"vw":51.06},{"c":50.82,"h":50.92,"l":50.82,"n":95,"o":50.92,"t":"2026-10-15T17:00:00Z","v":2126,"vw":50.877411},{"c":50.93,"h":50.95,"l":50.87,"n":123,"o":50.89,"t":"2026-10-15T17:05:00Z","v":3622,"vw":50.911591},{"c":50.985,"h":51.08,"l":50.985,"n":137,"o":51.08,"t":"2026-10-15T17:10:00Z","v":4291,"vw":51.044719},{"c":51.08,"h":51.08,"l":50.98,"n":36,"o":50.98,"t":"2026-10-15T17:15:00Z","v":967,"vw":51.054},{"c":50.9201,"h":51.07,"l":50.9201,"n":129,"o":51.07,"t":"2026-10-15T17:20:00Z","v":3435,"vw":50.994813},{"c":51.28,"h":51.28,"l":51.02,"n":156,"o":51.02,"t":"2026-10-15T17:30:00Z","v":5378,"vw":51.107862},{"c":51.22,"h":51.3,"l":51.185,"n":72,"o":51.185,"t":"2026-10-15T17:35:00Z","v":2212,"vw":51.250328},{"c":51.38,"h":51.4,"l":51.37,"n":197,"o":51.39,"t":"2026-10-15T17:40:00Z","v":6271,"vw":51.397089},{"c":51.3,"h":51.41,"l":51.29,"n":105,"o":51.365,"t":"2026-10-15T17:45:00Z","v":3782,"vw":51.345405},{"c":51.44,"h":51.579,"l":51.24,"n":276,"o":51.32,"t":"2026-10-15T17:50:00Z","v":9173,"vw":51.360651},{"c":51.45,"h":51.46,"l":51.43,"n":53,"o":51.43,"t":"2026-10-15T17:55:00Z","v":1620,"vw":51.451667},{"c":51.2782,"h":51.51,"l":51.205,"n":221,"o":51.42,"t":"2026-10-15T18:00:00Z","v":5339,"vw":51.345481},{"c":51.265,"h":51.4,"l":51.19,"n":346,"o":51.3,"t":"2026-10-15T18:05:00Z","v":11157,"vw":51.323919},{"c":50.87,"h":51.18,"l":50.87,"n":158,"o":51.11,"t":"2026-10-15T18:10:00Z","v":3056,"vw":51.068234},{"c":50.93,"h":50.93,"l":50.86,"n":178,"o":50.87,"t":"2026-10-15T18:15:00Z","v":7364,"vw":50.867384},{"c":50.96,"h":50.96,"l":50.875,"n":126,"o":50.93,"t":"2026-10-15T18:20:00Z","v":3826,"vw":50.910652},{"c":50.98,"h":50.98,"l":50.905,"n":159,"o":50.935,"t":"2026-10-15T18:25:00Z","v":4522,"vw":50.936406},{"c":51,"h":51,"l":50.995,"n":91,"o":50.995,"t":"2026-10-15T18:30:00Z","v":1930,"vw":50.995833},{"c":51.07,"h":51.07,"l":51.06,"n":47,"o":51.06,"t":"2026-10-15T18:35:00Z","v":1820,"vw":51.061111},{"c":51.16,"h":51.18,"l":50.9754,"n":328,"o":51.03,"t":"2026-10-15T18:40:00Z","v":9595,"vw":51.045086},{"c":51.17,"h":51.175,"l":50.97,"n":281,"o":51.175,"t":"2026-10-15T18:45:00Z","v":9543,"vw":51.06345},{"c":51.1501,"h":51.1501,"l":51.15,"n":125,"o":51.15,"t":"2026-10-15T18:50:00Z","v":2526,"vw":51.150023},{"c":51.2,"h":51.25,"l":51.19,"n":204,"o":51.21,"t":"2026-10-15T18:55:00Z","v":3898,"vw":51.219498},{"c":51.48,"h":51.48,"l":51.28,"n":63,"o":51.28,"t":"2026-10-15T19:00:00Z","v":2065,"vw":51.379231},{"c":51.35,"h":51.48,"l":51.35,"n":167,"o":51.48,"t":"2026-10-15T19:05:00Z","v":3197,"vw":51.415163},{"c":51.63,"h":51.64,"l":51.47,"n":162,"o":51.47,"t":"2026-10-15T19:10:00Z","v":4142,"vw":51.537507},{"c":51.95,"h":51.95,"l":51.77,"n":169,"o":51.77,"t":"2026-10-15T19:15:00Z","v":2744,"vw":51.833333},{"c":51.91,"h":52.05,"l":51.91,"n":225,"o":51.96,"t":"2026-10-15T19:20:00Z","v":4659,"vw":51.997808},{"c":51.83,"h":51.92,"l":51.8,"n":237,"o":51.92,"t":"2026-10-15T19:25:00Z","v":5291,"vw":51.856464},{"c":51.75,"h":51.835,"l":51.68,"n":420,"o":51.835,"t":"2026-10-15T19:30:00Z","v":16522,"vw":51.754913},{"c":51.9,"h":51.91,"l":51.75,"n":128,"o":51.75,"t":"2026-10-15T19:35:00Z","v":2703,"vw":51.858479},{"c":51.71,"h":51.9,"l":51.71,"n":384,"o":51.815,"t":"2026-10-15T19:40:00Z","v":8698,"vw":51.807309},{"c":51.88,"h":51.88,"l":51.6401,"n":375,"o":51.72,"t":"2026-10-15T19:45:00Z","v":9110,"vw":51.813218},{"c":51.77,"h":51.805,"l":51.6,"n":461,"o":51.79,"t":"2026-10-15T19:50:00Z","v":12754,"vw":51.684727},{"c":52.09,"h":52.095,"l":51.74,"n":1215,"o":51.765,"t":"2026-10-15T19:55:00Z","v":34846,"vw":51.979824},{"c":52.08,"h":52.08,"l":52.08,"n":13,"o":52.08,"t":"2026-10-15T20:00:00Z","v":42359,"vw":52.08},{"c":51.06,"h":51.06,"l":51.06,"n":2,"o":51.06,"t":"2026-10-15T20:15:00Z","v":510,"vw":51.06},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-15T20:25:00Z","v":1867,"vw":52.08},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-15T21:30:00Z","v":700,"vw":52.99},{"c":51.9,"h":51.9,"l":51.9,"n":4,"o":51.9,"t":"2026-10-16T09:55:00Z","v":379,"vw":51.9},{"c":50.895,"h":51.04,"l":50.3,"n":92,"o":51.04,"t":"2026-10-16T13:30:00Z","v":9379,"vw":50.853574},{"c":50.25,"h":51.67,"l":50.25,"n":36,"o":51.12,"t":"2026-10-16T13:35:00Z","v":6965,"vw":51.250859},{"c":51.325,"h":51.38,"l":50.755,"n":30,"o":50.755,"t":"2026-10-16T13:40:00Z","v":1105,"vw":51.204286},{"c":51.32,"h":51.32,"l":51.32,"n":45,"o":51.32,"t":"2026-10-16T13:45:00Z","v":3819,"vw":51.32},{"c":51.32,"h":51.32,"l":51.32,"n":35,"o":51.32,"t":"2026-10-16T13:50:00Z","v":2046,"vw":51.32},{"c":50.5,"h":50.82,"l":50.5,"n":95,"o":50.51,"t":"2026-10-16T13:55:00Z","v":6861,"vw":50.54962},{"c":51.16,"h":51.16,"l":51.16,"n":10,"o":51.16,"t":"2026-10-16T14:05:00Z","v":242,"vw":51.16},{"c":51.21,"h":51.215,"l":50.75,"n":143,"o":50.75,"t":"2026-10-16T14:10:00Z","v":5378,"vw":51.03586},{"c":51.18,"h":51.325,"l":51.18,"n":35,"o":51.21,"t":"2026-10-16T14:15:00Z","v":1449,"vw":51.27},{"c":51.5,"h":51.5,"l":51.5,"n":24,"o":51.5,"t":"2026-10-16T14:20:00Z","v":456,"vw":51.5},{"c":51.39,"h":51.57,"l":51.39,"n":65,"o":51.57,"t":"2026-10-16T14:25:00Z","v":807,"vw":51.45},{"c":51.74,"h":51.74,"l":51.57,"n":65,"o":51.57,"t":"2026-10-16T14:30:00Z","v":1177,"vw":51.62},{"c":51.74,"h":51.74,"l":51.66,"n":78,"o":51.67,"t":"2026-10-16T14:35:00Z","v":1515,"vw":51.686711},{"c":51.615,"h":51.615,"l":51.475,"n":47,"o":51.6,"t":"2026-10-16T14:40:00Z","v":1725,"vw":51.522593},{"c":51.51,"h":51.51,"l":51.51,"n":16,"o":51.51,"t":"2026-10-16T14:45:00Z","v":275,"vw":51.51},{"c":51.54,"h":51.74,"l":51.54,"n":47,"o":51.71,"t":"2026-10-16T14:50:00Z","v":1091,"vw":51.6775},{"c":51.46,"h":51.7899,"l":51.45,"n":56,"o":51.49,"t":"2026-10-16T14:55:00Z","v":1571,"vw":51.528164},{"c":51.51,"h":51.51,"l":51.4,"n":87,"o":51.51,"t":"2026-10-16T15:00:00Z","v":3643,"vw":51.494815},{"c":51.155,"h":51.47,"l":51.07,"n":202,"o":51.36,"t":"2026-10-16T15:05:00Z","v":11145,"vw":51.287306},{"c":50.98,"h":51.155,"l":50.98,"n":65,"o":51.155,"t":"2026-10-16T15:10:00Z","v":8714,"vw":51.096222},{"c":51.0175,"h":51.035,"l":51,"n":22,"o":51.035,"t":"2026-10-16T15:15:00Z","v":1260,"vw":51.014},{"c":51.18,"h":51.18,"l":50.93,"n":213,"o":51.155,"t":"2026-10-16T15:20:00Z","v":4916,"vw":51.068262},{"c":51.0212,"h":51.0212,"l":51.0212,"n":30,"o":51.0212,"t":"2026-10-16T15:25:00Z","v":271,"vw":51.0212},{"c":51.34,"h":51.34,"l":51.24,"n":60,"o":51.24,"t":"2026-10-16T15:30:00Z","v":852,"vw":51.265},{"c":51.24,"h":51.24,"l":51.24,"n":57,"o":51.24,"t":"2026-10-16T15:35:00Z","v":1642,"vw":51.24},{"c":51.26,"h":51.26,"l":51.26,"n":24,"o":51.26,"t":"2026-10-16T15:40:00Z","v":385,"vw":51.26},{"c":51.25,"h":51.435,"l":51.13,"n":269,"o":51.15,"t":"2026-10-16T15:45:00Z","v":16232,"vw":51.300272},{"c":51.205,"h":51.215,"l":51.05,"n":104,"o":51.14,"t":"2026-10-16T15:50:00Z","v":3197,"vw":51.181504},{"c":51.205,"h":51.24,"l":51.13,"n":158,"o":51.13,"t":"2026-10-16T15:55:00Z","v":2782,"vw":51.213636},{"c":51.22,"h":51.22,"l":51.06,"n":140,"o":51.21,"t":"2026-10-16T16:00:00Z","v":6092,"vw":51.177564},{"c":51.185,"h":51.225,"l":51.12,"n":112,"o":51.225,"t":"2026-10-16T16:05:00Z","v":2398,"vw":51.185769},{"c":51.37,"h":51.37,"l":51.11,"n":142,"o":51.11,"t":"2026-10-16T16:10:00Z","v":3506,"vw":51.240545},{"c":51.26,"h":51.41,"l":51.26,"n":68,"o":51.41,"t":"2026-10-16T16:15:00Z","v":4040,"vw":51.344167},{"c":51.31,"h":51.31,"l":51.31,"n":40,"o":51.31,"t":"2026-10-16T16:20:00Z","v":544,"vw":51.31},{"c":51.315,"h":51.315,"l":51.315,"n":68,"o":51.315,"t":"2026-10-16T16:25:00Z","v":928,"vw":51.315},{"c":51.185,"h":51.28,"l":51.16,"n":236,"o":51.22,"t":"2026-10-16T16:30:00Z","v":6101,"vw":51.220822},{"c":51.4725,"h":51.475,"l":51.18,"n":131,"o":51.18,"t":"2026-10-16T16:35:00Z","v":4753,"vw":51.37642},{"c":51.13,"h":51.48,"l":51.105,"n":182,"o":51.475,"t":"2026-10-16T16:40:00Z","v":5346,"vw":51.321894},{"c":51.22,"h":51.24,"l":51.18,"n":38,"o":51.18,"t":"2026-10-16T16:45:00Z","v":1815,"vw":51.206667},{"c":51.29,"h":51.29,"l":51.28,"n":22,"o":51.28,"t":"2026-10-16T16:50:00Z","v":715,"vw":51.28625},{"c":51.285,"h":51.41,"l":51.28,"n":90,"o":51.41,"t":"2026-10-16T16:55:00Z","v":1575,"vw":51.324167},{"c":50.98,"h":51.3335,"l":50.97,"n":217,"o":51.25,"t":"2026-10-16T17:00:00Z","v":7080,"vw":51.111037},{"c":50.87,"h":50.87,"l":50.69,"n":70,"o":50.76,"t":"2026-10-16T17:05:00Z","v":1846,"vw":50.830416},{"c":50.8,"h":50.99,"l":50.8,"n":155,"o":50.98,"t":"2026-10-16T17:10:00Z","v":2921,"vw":50.85814},{"c":50.57,"h":50.8,"l":50.57,"n":70,"o":50.8,"t":"2026-10-16T17:15:00Z","v":1766,"vw":50.681068},{"c":50.435,"h":50.62,"l":50.435,"n":142,"o":50.57,"t":"2026-10-16T17:20:00Z","v":3344,"vw":50.503571},{"c":50.88,"h":50.88,"l":50.44,"n":134,"o":50.5,"t":"2026-10-16T17:25:00Z","v":9186,"vw":50.560609},{"c":50.91,"h":50.97,"l":50.83,"n":66,"o":50.95,"t":"2026-10-16T17:30:00Z","v":1598,"vw":50.931429},{"c":50.78,"h":50.785,"l":50.66,"n":104,"o":50.71,"t":"2026-10-16T17:35:00Z","v":1900,"vw":50.710233},{"c":50.96,"h":50.96,"l":50.725,"n":107,"o":50.725,"t":"2026-10-16T17:40:00Z","v":1713,"vw":50.837143},{"c":50.65,"h":50.9,"l":50.65,"n":110,"o":50.9,"t":"2026-10-16T17:45:00Z","v":3576,"vw":50.711472},{"c":50.65,"h":50.65,"l":50.525,"n":58,"o":50.57,"t":"2026-10-16T17:50:00Z","v":1147,"vw":50.6075},{"c":50.45,"h":50.6,"l":50.45,"n":119,"o":50.475,"t":"2026-10-16T17:55:00Z","v":2712,"vw":50.514098},{"c":50.45,"h":50.5,"l":50.33,"n":151,"o":50.5,"t":"2026-10-16T18:00:00Z","v":4758,"vw":50.392653},{"c":50.63,"h":50.63,"l":50.445,"n":146,"o":50.445,"t":"2026-10-16T18:05:00Z","v":3201,"vw":50.547287},{"c":50.575,"h":50.65,"l":50.54,"n":136,"o":50.63,"t":"2026-10-16T18:10:00Z","v":2556,"vw":50.575357},{"c":50.535,"h":50.63,"l":50.49,"n":97,"o":50.63,"t":"2026-10-16T18:15:00Z","v":3104,"vw":50.519467},{"c":50.71,"h":50.71,"l":50.535,"n":106,"o":50.535,"t":"2026-10-16T18:20:00Z","v":2097,"vw":50.634444},{"c":50.43,"h":50.72,"l":50.41,"n":193,"o":50.72,"t":"2026-10-16T18:25:00Z","v":6822,"vw":50.610238},{"c":50.495,"h":50.54,"l":50.435,"n":98,"o":50.435,"t":"2026-10-16T18:30:00Z","v":1522,"vw":50.49125},{"c":50.38,"h":50.38,"l":50.38,"n":48,"o":50.38,"t":"2026-10-16T18:35:00Z","v":858,"vw":50.38},{"c":50.33,"h":50.34,"l":50.29,"n":93,"o":50.34,"t":"2026-10-16T18:40:00Z","v":2309,"vw":50.324},{"c":50.09,"h":50.23,"l":50.09,"n":132,"o":50.23,"t":"2026-10-16T18:45:00Z","v":3618,"vw":50.206744},{"c":50.05,"h":50.12,"l":50.05,"n":109,"o":50.08,"t":"2026-10-16T18:50:00Z","v":2315,"vw":50.08},{"c":50.04,"h":50.14,"l":50.04,"n":141,"o":50.04,"t":"2026-10-16T18:55:00Z","v":2884,"vw":50.055122},{"c":49.82,"h":50.06,"l":49.82,"n":207,"o":50.06,"t":"2026-10-16T19:00:00Z","v":5409,"vw":49.95703},{"c":50.13,"h":50.13,"l":49.74,"n":257,"o":49.87,"t":"2026-10-16T19:05:00Z","v":15323,"vw":49.970969},{"c":50.28,"h":50.29,"l":50.12,"n":177,"o":50.19,"t":"2026-10-16T19:10:00Z","v":4544,"vw":50.198182},{"c":50.13,"h":50.42,"l":50.11,"n":172,"o":50.295,"t":"2026-10-16T19:15:00Z","v":6602,"vw":50.239747},{"c":50.4432,"h":50.4432,"l":50.2039,"n":481,"o":50.2039,"t":"2026-10-16T19:20:00Z","v":37046,"vw":50.343739},{"c":50.35,"h":50.36,"l":50.27,"n":238,"o":50.29,"t":"2026-10-16T19:25:00Z","v":7798,"vw":50.293523},{"c":50.11,"h":50.3525,"l":49.87,"n":250,"o":50.3525,"t":"2026-10-16T19:30:00Z","v":8654,"vw":50.097635},{"c":49.92,"h":50.08,"l":49.91,"n":205,"o":50.08,"t":"2026-10-16T19:35:00Z","v":6493,"vw":49.956798},{"c":49.61,"h":49.96,"l":49.61,"n":319,"o":49.96,"t":"2026-10-16T19:40:00Z","v":6507,"vw":49.834},{"c":49.735,"h":49.75,"l":49.58,"n":319,"o":49.61,"t":"2026-10-16T19:45:00Z","v":10832,"vw":49.659249},{"c":49.65,"h":49.92,"l":49.65,"n":341,"o":49.745,"t":"2026-10-16T19:50:00Z","v":13114,"vw":49.792726},{"c":49.91,"h":50.04,"l":49.585,"n":1307,"o":49.585,"t":"2026-10-16T19:55:00Z","v":57543,"vw":49.858287},{"c":49.88,"h":49.88,"l":49.88,"n":22,"o":49.88,"t":"2026-10-16T20:00:00Z","v":130634,"vw":49.88},{"c":51.16,"h":51.19,"l":51.16,"n":4,"o":51.19,"t":"2026-10-19T08:00:00Z","v":254,"vw":51.175},{"c":51.62,"h":51.62,"l":51.62,"n":1,"o":51.62,"t":"2026-10-19T08:55:00Z","v":100,"vw":51.62},{"c":51.84,"h":51.84,"l":51.84,"n":1,"o":51.84,"t":"2026-10-19T10:50:00Z","v":100,"vw":51.84},{"c":52.11,"h":52.11,"l":52.11,"n":22,"o":52.11,"t":"2026-10-19T10:55:00Z","v":447,"vw":52.11},{"c":52.12,"h":52.12,"l":52.12,"n":1,"o":52.12,"t":"2026-10-19T11:00:00Z","v":338,"vw":52.12},{"c":52.19,"h":52.19,"l":52.17,"n":5,"o":52.17,"t":"2026-10-19T12:05:00Z","v":1407,"vw":52.188381},{"c":52.2,"h":52.2,"l":52.18,"n":4,"o":52.18,"t":"2026-10-19T12:10:00Z","v":205,"vw":52.19},{"c":51.55,"h":51.55,"l":51.55,"n":11,"o":51.55,"t":"2026-10-19T12:45:00Z","v":118,"vw":51.55},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-19T13:20:00Z","v":108,"vw":52.25},{"c":51.6472,"h":52.78,"l":51.6472,"n":66,"o":52.45,"t":"2026-10-19T13:30:00Z","v":7701,"vw":52.311286},{"c":51.47,"h":52.18,"l":51.45,"n":62,"o":51.785,"t":"2026-10-19T13:35:00Z","v":3418,"vw":51.733468},{"c":51.405,"h":51.78,"l":50.95,"n":101,"o":51.22,"t":"2026-10-19T13:40:00Z","v":2575,"vw":51.264412},{"c":51.17,"h":51.4231,"l":50.75,"n":342,"o":51,"t":"2026-10-19T13:45:00Z","v":11864,"vw":51.007083},{"c":50.43,"h":51.18,"l":50.41,"n":362,"o":51.165,"t":"2026-10-19T13:50:00Z","v":10347,"vw":50.980464},{"c":50.505,"h":50.585,"l":50.36,"n":107,"o":50.4773,"t":"2026-10-19T13:55:00Z","v":2236,"vw":50.529504},{"c":50.06,"h":50.505,"l":50,"n":69,"o":50.505,"t":"2026-10-19T14:00:00Z","v":1777,"vw":50.257425},{"c":50.21,"h":50.27,"l":50.06,"n":117,"o":50.06,"t":"2026-10-19T14:05:00Z","v":5579,"vw":50.216668},{"c":50.375,"h":50.6608,"l":50.135,"n":116,"o":50.135,"t":"2026-10-19T14:10:00Z","v":4305,"vw":50.329961},{"c":50.38,"h":50.38,"l":50.38,"n":13,"o":50.38,"t":"2026-10-19T14:15:00Z","v":295,"vw":50.38},{"c":50.38,"h":50.38,"l":50.38,"n":23,"o":50.38,"t":"2026-10-19T14:20:00Z","v":369,"vw":50.38},{"c":50.365,"h":50.39,"l":50.365,"n":50,"o":50.39,"t":"2026-10-19T14:25:00Z","v":739,"vw":50.380692},{"c":50.41,"h":50.41,"l":50.2,"n":43,"o":50.2,"t":"2026-10-19T14:30:00Z","v":4786,"vw":50.238333},{"c":50.315,"h":50.675,"l":50.27,"n":246,"o":50.275,"t":"2026-10-19T14:35:00Z","v":10555,"vw":50.333425},{"c":50.34,"h":50.34,"l":50.18,"n":101,"o":50.31,"t":"2026-10-19T14:40:00Z","v":4099,"vw":50.312134},{"c":50.45,"h":50.635,"l":50.45,"n":129,"o":50.5,"t":"2026-10-19T14:45:00Z","v":2920,"vw":50.545385},{"c":50.49,"h":50.49,"l":50.33,"n":73,"o":50.33,"t":"2026-10-19T14:50:00Z","v":1584,"vw":50.420833},{"c":50.3,"h":50.61,"l":50.3,"n":114,"o":50.3635,"t":"2026-10-19T14:55:00Z","v":5239,"vw":50.419879},{"c":50.28,"h":50.415,"l":50.265,"n":46,"o":50.415,"t":"2026-10-19T15:00:00Z","v":1133,"vw":50.302039},{"c":50.32,"h":50.515,"l":50.3,"n":102,"o":50.4,"t":"2026-10-19T15:05:00Z","v":3715,"vw":50.418533},{"c":50.44,"h":50.46,"l":50.44,"n":59,"o":50.4425,"t":"2026-10-19T15:10:00Z","v":1039,"vw":50.450723},{"c":50.44,"h":50.44,"l":50.35,"n":50,"o":50.35,"t":"2026-10-19T15:15:00Z","v":734,"vw":50.395},{"c":50.44,"h":50.67,"l":50.44,"n":105,"o":50.59,"t":"2026-10-19T15:20:00Z","v":2979,"vw":50.580916},{"c":50.71,"h":50.71,"l":50.585,"n":48,"o":50.585,"t":"2026-10-19T15:25:00Z","v":720,"vw":50.636194},{"c":50.465,"h":50.63,"l":50.35,"n":111,"o":50.625,"t":"2026-10-19T15:30:00Z","v":3227,"vw":50.482034},{"c":50.63,"h":50.7,"l":50.475,"n":110,"o":50.58,"t":"2026-10-19T15:35:00Z","v":4102,"vw":50.583647},{"c":50.59,"h":50.635,"l":50.59,"n":29,"o":50.63,"t":"2026-10-19T15:40:00Z","v":571,"vw":50.619898},{"c":50.49,"h":50.64,"l":50.45,"n":49,"o":50.64,"t":"2026-10-19T15:45:00Z","v":1200,"vw":50.533995},{"c":50.58,"h":50.635,"l":50.51,"n":179,"o":50.605,"t":"2026-10-19T15:50:00Z","v":9115,"vw":50.601866},{"c":50.2,"h":50.48,"l":50.2,"n":91,"o":50.37,"t":"2026-10-19T15:55:00Z","v":3269,"vw":50.392769},{"c":50.145,"h":50.24,"l":50.1,"n":160,"o":50.155,"t":"2026-10-19T16:00:00Z","v":7468,"vw":50.132703},{"c":50.09,"h":50.12,"l":50.04,"n":58,"o":50.04,"t":"2026-10-19T16:05:00Z","v":1512,"vw":50.071118},{"c":50.29,"h":50.29,"l":50.08,"n":94,"o":50.14,"t":"2026-10-19T16:10:00Z","v":2232,"vw":50.195224},{"c":50.1,"h":50.24,"l":50.1,"n":99,"o":50.24,"t":"2026-10-19T16:15:00Z","v":2120,"vw":50.190712},{"c":50.025,"h":50.105,"l":49.97,"n":99,"o":50.05,"t":"2026-10-19T16:20:00Z","v":3141,"vw":50.044962},{"c":50.31,"h":50.31,"l":50.05,"n":124,"o":50.05,"t":"2026-10-19T16:25:00Z","v":5114,"vw":50.125009},{"c":50.14,"h":50.24,"l":50.105,"n":128,"o":50.24,"t":"2026-10-19T16:30:00Z","v":4033,"vw":50.198019},{"c":50.06,"h":50.34,"l":50.03,"n":158,"o":50.2,"t":"2026-10-19T16:35:00Z","v":9028,"vw":50.223998},{"c":50.08,"h":50.08,"l":50.08,"n":29,"o":50.08,"t":"2026-10-19T16:40:00Z","v":363,"vw":50.08},{"c":50.2,"h":50.2,"l":50.02,"n":97,"o":50.02,"t":"2026-10-19T16:45:00Z","v":3537,"vw":50.079762},{"c":50.08,"h":50.175,"l":50.07,"n":54,"o":50.11,"t":"2026-10-19T16:50:00Z","v":1648,"vw":50.142121},{"c":49.91,"h":50.175,"l":49.91,"n":179,"o":50.175,"t":"2026-10-19T16:55:00Z","v":4557,"vw":50.079086},{"c":50.03,"h":50.03,"l":49.82,"n":148,"o":49.9,"t":"2026-10-19T17:00:00Z","v":4458,"vw":49.908519},{"c":49.9025,"h":50.09,"l":49.9025,"n":135,"o":50.09,"t":"2026-10-19T17:05:00Z","v":3601,"vw":50.011093},{"c":49.855,"h":49.855,"l":49.77,"n":35,"o":49.825,"t":"2026-10-19T17:10:00Z","v":1459,"vw":49.803367},{"c":49.92,"h":50,"l":49.74,"n":44,"o":49.74,"t":"2026-10-19T17:15:00Z","v":993,"vw":49.898333},{"c":49.8,"h":49.83,"l":49.71,"n":46,"o":49.81,"t":"2026-10-19T17:20:00Z","v":1914,"vw":49.77289},{"c":49.78,"h":49.9,"l":49.68,"n":84,"o":49.72,"t":"2026-10-19T17:25:00Z","v":1824,"vw":49.775455},{"c":49.66,"h":49.77,"l":49.66,"n":64,"o":49.67,"t":"2026-10-19T17:30:00Z","v":1929,"vw":49.680389},{"c":49.5201,"h":49.595,"l":49.5201,"n":67,"o":49.595,"t":"2026-10-19T17:35:00Z","v":1203,"vw":49.536856},{"c":49.54,"h":49.64,"l":49.54,"n":180,"o":49.595,"t":"2026-10-19T17:40:00Z","v":2644,"vw":49.568177},{"c":49.44,"h":49.46,"l":49.35,"n":55,"o":49.46,"t":"2026-10-19T17:45:00Z","v":2083,"vw":49.421469},{"c":49.455,"h":49.46,"l":49.405,"n":164,"o":49.43,"t":"2026-10-19T17:50:00Z","v":3928,"vw":49.449514},{"c":49.55,"h":49.55,"l":49.24,"n":111,"o":49.445,"t":"2026-10-19T17:55:00Z","v":3408,"vw":49.37434},{"c":49.44,"h":49.63,"l":49.44,"n":118,"o":49.59,"t":"2026-10-19T18:00:00Z","v":2702,"vw":49.566122},{"c":49.605,"h":49.605,"l":49.49,"n":34,"o":49.49,"t":"2026-10-19T18:05:00Z","v":672,"vw":49.51875},{"c":49.74,"h":49.74,"l":49.62,"n":48,"o":49.62,"t":"2026-10-19T18:10:00Z","v":1994,"vw":49.630617},{"c":49.65,"h":49.65,"l":49.63,"n":22,"o":49.63,"t":"2026-10-19T18:15:00Z","v":2425,"vw":49.6309},{"c":49.61,"h":49.72,"l":49.61,"n":171,"o":49.62,"t":"2026-10-19T18:20:00Z","v":2416,"vw":49.637311},{"c":49.54,"h":49.675,"l":49.54,"n":130,"o":49.675,"t":"2026-10-19T18:25:00Z","v":3777,"vw":49.637016},{"c":49.6,"h":49.61,"l":49.6,"n":36,"o":49.61,"t":"2026-10-19T18:30:00Z","v":875,"vw":49.605183},{"c":49.59,"h":49.64,"l":49.57,"n":52,"o":49.57,"t":"2026-10-19T18:35:00Z","v":1577,"vw":49.612857},{"c":49.8,"h":49.91,"l":49.69,"n":171,"o":49.69,"t":"2026-10-19T18:40:00Z","v":3877,"vw":49.792925},{"c":49.92,"h":49.92,"l":49.92,"n":25,"o":49.92,"t":"2026-10-19T18:45:00Z","v":321,"vw":49.92},{"c":49.955,"h":50.005,"l":49.9,"n":124,"o":50,"t":"2026-10-19T18:50:00Z","v":2648,"vw":49.957787},{"c":49.9,"h":49.9,"l":49.89,"n":42,"o":49.89,"t":"2026-10-19T18:55:00Z","v":481,"vw":49.895},{"c":49.89,"h":49.975,"l":49.89,"n":31,"o":49.975,"t":"2026-10-19T19:00:00Z","v":584,"vw":49.9325},{"c":49.85,"h":49.96,"l":49.83,"n":124,"o":49.96,"t":"2026-10-19T19:05:00Z","v":3000,"vw":49.869169},{"c":49.885,"h":49.885,"l":49.8,"n":89,"o":49.86,"t":"2026-10-19T19:10:00Z","v":1723,"vw":49.858489},{"c":50.15,"h":50.15,"l":49.91,"n":191,"o":49.91,"t":"2026-10-19T19:15:00Z","v":4037,"vw":50.068055},{"c":50.25,"h":50.345,"l":50.08,"n":136,"o":50.08,"t":"2026-10-19T19:20:00Z","v":2430,"vw":50.240734},{"c":50.13,"h":50.365,"l":50.13,"n":107,"o":50.27,"t":"2026-10-19T19:25:00Z","v":3628,"vw":50.223302},{"c":50.4,"h":50.44,"l":50.13,"n":246,"o":50.195,"t":"2026-10-19T19:30:00Z","v":6052,"vw":50.357732},{"c":50.52,"h":50.56,"l":50.38,"n":184,"o":50.44,"t":"2026-10-19T19:35:00Z","v":8311,"vw":50.424888},{"c":50.52,"h":50.53,"l":50.52,"n":95,"o":50.53,"t":"2026-10-19T19:40:00Z","v":2157,"vw":50.523158},{"c":50.43,"h":50.615,"l":50.32,"n":294,"o":50.615,"t":"2026-10-19T19:45:00Z","v":8692,"vw":50.452295},{"c":50.06,"h":50.345,"l":50.01,"n":392,"o":50.32,"t":"2026-10-19T19:50:00Z","v":15380,"vw":50.11925},{"c":49.59,"h":50,"l":49.58,"n":1289,"o":50,"t":"2026-10-19T19:55:00Z","v":47138,"vw":49.768256},{"c":49.62,"h":49.62,"l":49.588,"n":27,"o":49.588,"t":"2026-10-19T20:00:00Z","v":58973,"vw":49.619939},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-19T22:05:00Z","v":151,"vw":50},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-19T22:10:00Z","v":226,"vw":50},{"c":48.99,"h":49.01,"l":48.99,"n":9,"o":49,"t":"2026-10-20T08:00:00Z","v":1661,"vw":48.999733},{"c":48.19,"h":48.19,"l":48.19,"n":3,"o":48.19,"t":"2026-10-20T09:10:00Z","v":289,"vw":48.19},{"c":48.54,"h":49.33,"l":48.54,"n":62,"o":49.33,"t":"2026-10-20T13:30:00Z","v":7109,"vw":49.085301},{"c":48.71,"h":49.04,"l":48.5,"n":48,"o":48.54,"t":"2026-10-20T13:35:00Z","v":1471,"vw":48.65},{"c":48.72,"h":48.72,"l":48.55,"n":31,"o":48.55,"t":"2026-10-20T13:40:00Z","v":838,"vw":48.65},{"c":49.1,"h":49.22,"l":48.55,"n":113,"o":48.57,"t":"2026-10-20T13:45:00Z","v":3945,"vw":48.805194},{"c":49.23,"h":49.375,"l":48.9965,"n":79,"o":49.22,"t":"2026-10-20T13:50:00Z","v":3895,"vw":49.261167},{"c":49.7094,"h":49.7094,"l":49.6,"n":29,"o":49.6,"t":"2026-10-20T13:55:00Z","v":1169,"vw":49.673465},{"c":50.268,"h":50.268,"l":50.08,"n":51,"o":50.15,"t":"2026-10-20T14:00:00Z","v":2244,"vw":50.167598},{"c":50.34,"h":50.4105,"l":50.3294,"n":44,"o":50.4,"t":"2026-10-20T14:05:00Z","v":2035,"vw":50.368183},{"c":50.23,"h":50.23,"l":50.1,"n":37,"o":50.13,"t":"2026-10-20T14:10:00Z","v":1083,"vw":50.132821},{"c":50.21,"h":50.225,"l":50.21,"n":19,"o":50.225,"t":"2026-10-20T14:15:00Z","v":677,"vw":50.218333},{"c":50.55,"h":50.55,"l":50.44,"n":84,"o":50.5198,"t":"2026-10-20T14:20:00Z","v":2510,"vw":50.511075},{"c":50.905,"h":51.19,"l":50.595,"n":85,"o":50.67,"t":"2026-10-20T14:25:00Z","v":2644,"vw":50.842353},{"c":50.6,"h":51.29,"l":50.6,"n":140,"o":51.13,"t":"2026-10-20T14:30:00Z","v":3148,"vw":51.032857},{"c":50.695,"h":50.93,"l":50.5,"n":40,"o":50.64,"t":"2026-10-20T14:45:00Z","v":997,"vw":50.684286},{"c":50.93,"h":51,"l":50.695,"n":98,"o":50.695,"t":"2026-10-20T14:50:00Z","v":3131,"vw":50.783485},{"c":50.875,"h":51.05,"l":50.865,"n":53,"o":50.87,"t":"2026-10-20T14:55:00Z","v":3138,"vw":50.904083},{"c":50.745,"h":50.9493,"l":50.67,"n":81,"o":50.9493,"t":"2026-10-20T15:00:00Z","v":4055,"vw":50.881109},{"c":50.745,"h":50.745,"l":50.745,"n":12,"o":50.745,"t":"2026-10-20T15:05:00Z","v":559,"vw":50.745},{"c":50.26,"h":50.64,"l":50.13,"n":190,"o":50.61,"t":"2026-10-20T15:10:00Z","v":5314,"vw":50.3515},{"c":50.38,"h":50.5,"l":50.295,"n":91,"o":50.39,"t":"2026-10-20T15:15:00Z","v":3981,"vw":50.408524},{"c":50.35,"h":50.36,"l":50.35,"n":30,"o":50.36,"t":"2026-10-20T15:20:00Z","v":833,"vw":50.354367},{"c":50.43,"h":50.62,"l":50.24,"n":58,"o":50.43,"t":"2026-10-20T15:25:00Z","v":2053,"vw":50.449788},{"c":50.26,"h":50.43,"l":50.26,"n":37,"o":50.43,"t":"2026-10-20T15:30:00Z","v":867,"vw":50.351348},{"c":50.3,"h":50.54,"l":50.28,"n":123,"o":50.36,"t":"2026-10-20T15:35:00Z","v":4818,"vw":50.467092},{"c":50.29,"h":50.37,"l":50.29,"n":45,"o":50.355,"t":"2026-10-20T15:40:00Z","v":2310,"vw":50.356056},{"c":50.175,"h":50.19,"l":50.04,"n":80,"o":50.19,"t":"2026-10-20T15:45:00Z","v":1245,"vw":50.144751},{"c":50.32,"h":50.32,"l":50.12,"n":56,"o":50.12,"t":"2026-10-20T15:50:00Z","v":1139,"vw":50.225826},{"c":50.24,"h":50.24,"l":50.24,"n":14,"o":50.24,"t":"2026-10-20T15:55:00Z","v":387,"vw":50.24},{"c":50.16,"h":50.43,"l":50.16,"n":110,"o":50.43,"t":"2026-10-20T16:05:00Z","v":4743,"vw":50.306444},{"c":50.2,"h":50.26,"l":50.15,"n":51,"o":50.26,"t":"2026-10-20T16:10:00Z","v":921,"vw":50.202717},{"c":49.93,"h":50.1,"l":49.93,"n":41,"o":50.04,"t":"2026-10-20T16:15:00Z","v":1580,"vw":50.036729},{"c":50.27,"h":50.27,"l":49.92,"n":149,"o":49.93,"t":"2026-10-20T16:20:00Z","v":3998,"vw":50.109375},{"c":50.29,"h":50.29,"l":50.04,"n":48,"o":50.04,"t":"2026-10-20T16:25:00Z","v":704,"vw":50.172331},{"c":50.25,"h":50.315,"l":50.25,"n":46,"o":50.3,"t":"2026-10-20T16:30:00Z","v":925,"vw":50.293},{"c":50.415,"h":50.415,"l":50.415,"n":3,"o":50.415,"t":"2026-10-20T16:35:00Z","v":107,"vw":50.415},{"c":50.28,"h":50.395,"l":50.28,"n":29,"o":50.39,"t":"2026-10-20T16:40:00Z","v":985,"vw":50.355},{"c":50.345,"h":50.355,"l":50.345,"n":25,"o":50.355,"t":"2026-10-20T16:45:00Z","v":388,"vw":50.35},{"c":50.13,"h":50.13,"l":50.13,"n":43,"o":50.13,"t":"2026-10-20T16:50:00Z","v":615,"vw":50.13},{"c":50.235,"h":50.26,"l":50.15,"n":85,"o":50.26,"t":"2026-10-20T16:55:00Z","v":1797,"vw":50.239375},{"c":50.13,"h":50.225,"l":50.13,"n":40,"o":50.225,"t":"2026-10-20T17:00:00Z","v":2288,"vw":50.208118},{"c":50.27,"h":50.27,"l":50.21,"n":77,"o":50.25,"t":"2026-10-20T17:10:00Z","v":2071,"vw":50.246055},{"c":50.285,"h":50.39,"l":50.28,"n":57,"o":50.33,"t":"2026-10-20T17:15:00Z","v":2217,"vw":50.320367},{"c":50.35,"h":50.45,"l":50.26,"n":76,"o":50.26,"t":"2026-10-20T17:20:00Z","v":1929,"vw":50.371737},{"c":50.32,"h":50.4031,"l":50.22,"n":35,"o":50.27,"t":"2026-10-20T17:25:00Z","v":1861,"vw":50.371628},{"c":50.26,"h":50.41,"l":50.26,"n":92,"o":50.315,"t":"2026-10-20T17:30:00Z","v":2230,"vw":50.331494},{"c":50.23,"h":50.33,"l":50.2101,"n":50,"o":50.24,"t":"2026-10-20T17:35:00Z","v":2201,"vw":50.233884},{"c":50.255,"h":50.37,"l":50.255,"n":48,"o":50.285,"t":"2026-10-20T17:40:00Z","v":1349,"vw":50.31},{"c":50.25,"h":50.25,"l":50.25,"n":17,"o":50.25,"t":"2026-10-20T17:45:00Z","v":398,"vw":50.25},{"c":50.45,"h":50.45,"l":50.25,"n":112,"o":50.25,"t":"2026-10-20T17:50:00Z","v":2515,"vw":50.360365},{"c":50.425,"h":50.43,"l":50.425,"n":31,"o":50.43,"t":"2026-10-20T17:55:00Z","v":469,"vw":50.4275},{"c":50.42,"h":50.51,"l":50.38,"n":81,"o":50.5,"t":"2026-10-20T18:00:00Z","v":2695,"vw":50.484},{"c":50.47,"h":50.52,"l":50.42,"n":65,"o":50.48,"t":"2026-10-20T18:05:00Z","v":4374,"vw":50.464701},{"c":50.43,"h":50.47,"l":50.41,"n":58,"o":50.47,"t":"2026-10-20T18:10:00Z","v":1131,"vw":50.439892},{"c":50.41,"h":50.425,"l":50.41,"n":26,"o":50.425,"t":"2026-10-20T18:15:00Z","v":508,"vw":50.417823},{"c":50.27,"h":50.35,"l":50.27,"n":37,"o":50.35,"t":"2026-10-20T18:20:00Z","v":2126,"vw":50.282222},{"c":50.38,"h":50.38,"l":50.24,"n":140,"o":50.28,"t":"2026-10-20T18:25:00Z","v":3202,"vw":50.312609},{"c":50.21,"h":50.31,"l":50.21,"n":67,"o":50.31,"t":"2026-10-20T18:30:00Z","v":875,"vw":50.263333},{"c":50.225,"h":50.275,"l":50.19,"n":84,"o":50.275,"t":"2026-10-20T18:35:00Z","v":1672,"vw":50.22875},{"c":50.08,"h":50.27,"l":50.08,"n":182,"o":50.26,"t":"2026-10-20T18:40:00Z","v":4321,"vw":50.182857},{"c":50.31,"h":50.31,"l":50.1,"n":183,"o":50.16,"t":"2026-10-20T18:45:00Z","v":7146,"vw":50.153343},{"c":50.22,"h":50.22,"l":50.19,"n":21,"o":50.19,"t":"2026-10-20T18:50:00Z","v":827,"vw":50.214},{"c":50.355,"h":50.4,"l":50.355,"n":27,"o":50.4,"t":"2026-10-20T18:55:00Z","v":582,"vw":50.3775},{"c":50.88,"h":50.88,"l":50.39,"n":286,"o":50.44,"t":"2026-10-20T19:00:00Z","v":14484,"vw":50.581199},{"c":51.01,"h":51.09,"l":50.89,"n":246,"o":50.89,"t":"2026-10-20T19:05:00Z","v":10270,"vw":51.020879},{"c":50.79,"h":50.93,"l":50.79,"n":137,"o":50.93,"t":"2026-10-20T19:10:00Z","v":3311,"vw":50.828214},{"c":50.77,"h":50.84,"l":50.76,"n":77,"o":50.84,"t":"2026-10-20T19:15:00Z","v":2939,"vw":50.78681},{"c":50.65,"h":50.81,"l":50.65,"n":101,"o":50.77,"t":"2026-10-20T19:20:00Z","v":3578,"vw":50.726476},{"c":50.7,"h":50.78,"l":50.7,"n":86,"o":50.74,"t":"2026-10-20T19:25:00Z","v":2382,"vw":50.751},{"c":50.67,"h":50.76,"l":50.67,"n":161,"o":50.71,"t":"2026-10-20T19:30:00Z","v":3661,"vw":50.704769},{"c":50.505,"h":50.62,"l":50.5,"n":123,"o":50.62,"t":"2026-10-20T19:35:00Z","v":2660,"vw":50.562805},{"c":50.57,"h":50.62,"l":50.495,"n":127,"o":50.495,"t":"2026-10-20T19:40:00Z","v":2947,"vw":50.531667},{"c":50.58,"h":50.67,"l":50.55,"n":238,"o":50.66,"t":"2026-10-20T19:45:00Z","v":5990,"vw":50.590348},{"c":50.6,"h":50.6,"l":50.38,"n":289,"o":50.54,"t":"2026-10-20T19:50:00Z","v":10144,"vw":50.467231},{"c":51.05,"h":51.12,"l":50.46,"n":1107,"o":50.585,"t":"2026-10-20T19:55:00Z","v":40437,"vw":50.769064},{"c":50.98,"h":50.98,"l":50.98,"n":27,"o":50.98,"t":"2026-10-20T20:00:00Z","v":59803,"vw":50.98},{"c":51.9797,"h":51.9797,"l":51.96,"n":6,"o":51.96,"t":"2026-10-20T22:00:00Z","v":352,"vw":51.96985},{"c":52.3,"h":52.3,"l":52.18,"n":22,"o":52.3,"t":"2026-10-21T08:00:00Z","v":1228,"vw":52.245121},{"c":50.99,"h":52.26,"l":50.99,"n":3,"o":52.26,"t":"2026-10-21T08:35:00Z","v":400,"vw":51.58789},{"c":50.99,"h":51.08,"l":50.99,"n":3,"o":51.08,"t":"2026-10-21T08:40:00Z","v":519,"vw":51.04},{"c":50.99,"h":51.01,"l":50.99,"n":6,"o":50.99,"t":"2026-10-21T08:45:00Z","v":1018,"vw":50.993399},{"c":50.99,"h":50.99,"l":50.99,"n":3,"o":50.99,"t":"2026-10-21T08:50:00Z","v":509,"vw":50.99},{"c":51.21,"h":51.21,"l":50.79,"n":14,"o":50.79,"t":"2026-10-21T08:55:00Z","v":697,"vw":51.085734},{"c":52.01,"h":52.01,"l":51.98,"n":2,"o":51.98,"t":"2026-10-21T09:30:00Z","v":200,"vw":51.995},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-21T12:25:00Z","v":500,"vw":52},{"c":51.6,"h":51.6,"l":51.6,"n":2,"o":51.6,"t":"2026-10-21T12:35:00Z","v":106,"vw":51.6},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-21T13:05:00Z","v":220,"vw":52.25},{"c":52.52,"h":52.52,"l":52.48,"n":7,"o":52.48,"t":"2026-10-21T13:15:00Z","v":935,"vw":52.497478},{"c":53.4,"h":53.775,"l":52.5,"n":116,"o":52.5,"t":"2026-10-21T13:30:00Z","v":14300,"vw":53.240267},{"c":53.01,"h":53.01,"l":52.08,"n":39,"o":52.08,"t":"2026-10-21T13:35:00Z","v":9460,"vw":52.929576},{"c":51.94,"h":52.46,"l":51.94,"n":107,"o":52.46,"t":"2026-10-21T13:40:00Z","v":6274,"vw":52.109123},{"c":52.22,"h":52.46,"l":51.83,"n":67,"o":52.145,"t":"2026-10-21T13:45:00Z","v":20800,"vw":52.156137},{"c":52.2,"h":52.28,"l":52.065,"n":26,"o":52.2,"t":"2026-10-21T13:50:00Z","v":1185,"vw":52.173753},{"c":52.52,"h":52.52,"l":52.195,"n":30,"o":52.28,"t":"2026-10-21T13:55:00Z","v":1472,"vw":52.290297},{"c":52.7,"h":52.7,"l":52.375,"n":37,"o":52.53,"t":"2026-10-21T14:00:00Z","v":1048,"vw":52.535},{"c":52.485,"h":52.67,"l":52.485,"n":19,"o":52.53,"t":"2026-10-21T14:05:00Z","v":877,"vw":52.536875},{"c":52.235,"h":52.485,"l":52.12,"n":71,"o":52.485,"t":"2026-10-21T14:10:00Z","v":2769,"vw":52.186572},{"c":52.135,"h":52.76,"l":52.135,"n":78,"o":52.4,"t":"2026-10-21T14:15:00Z","v":2748,"vw":52.401356},{"c":52.5961,"h":52.73,"l":52.33,"n":45,"o":52.33,"t":"2026-10-21T14:20:00Z","v":1067,"vw":52.644553},{"c":52.65,"h":52.65,"l":52.65,"n":12,"o":52.65,"t":"2026-10-21T14:25:00Z","v":348,"vw":52.65},{"c":52.608,"h":52.9,"l":52.608,"n":50,"o":52.73,"t":"2026-10-21T14:30:00Z","v":1484,"vw":52.7548},{"c":52.4412,"h":52.56,"l":52.4412,"n":72,"o":52.51,"t":"2026-10-21T14:35:00Z","v":2163,"vw":52.490946},{"c":52.475,"h":52.475,"l":52.475,"n":13,"o":52.475,"t":"2026-10-21T14:40:00Z","v":252,"vw":52.475},{"c":52.72,"h":52.72,"l":52.2894,"n":33,"o":52.4833,"t":"2026-10-21T14:45:00Z","v":850,"vw":52.51104},{"c":52.59,"h":52.96,"l":52.575,"n":117,"o":52.78,"t":"2026-10-21T14:50:00Z","v":7492,"vw":52.634866},{"c":52.9,"h":52.97,"l":52.9,"n":45,"o":52.9,"t":"2026-10-21T14:55:00Z","v":1924,"vw":52.919259},{"c":53.015,"h":53.15,"l":53,"n":102,"o":53,"t":"2026-10-21T15:00:00Z","v":4005,"vw":53.080261},{"c":52.98,"h":53.23,"l":52.98,"n":140,"o":53.09,"t":"2026-10-21T15:05:00Z","v":6433,"vw":53.094157},{"c":52.93,"h":53.265,"l":52.82,"n":207,"o":52.9851,"t":"2026-10-21T15:10:00Z","v":15031,"vw":53.116515},{"c":52.895,"h":52.895,"l":52.89,"n":14,"o":52.89,"t":"2026-10-21T15:15:00Z","v":362,"vw":52.893333},{"c":53,"h":53.08,"l":52.76,"n":132,"o":52.85,"t":"2026-10-21T15:20:00Z","v":9838,"vw":52.863642},{"c":52.63,"h":53.05,"l":52.63,"n":107,"o":52.92,"t":"2026-10-21T15:25:00Z","v":10940,"vw":52.917728},{"c":52.45,"h":52.61,"l":52.39,"n":91,"o":52.61,"t":"2026-10-21T15:30:00Z","v":2221,"vw":52.488333},{"c":52.88,"h":52.92,"l":52.5,"n":182,"o":52.5,"t":"2026-10-21T15:35:00Z","v":9342,"vw":52.682702},{"c":52.85,"h":52.88,"l":52.6501,"n":76,"o":52.88,"t":"2026-10-21T15:40:00Z","v":3575,"vw":52.74113},{"c":52.95,"h":52.95,"l":52.775,"n":133,"o":52.87,"t":"2026-10-21T15:45:00Z","v":13572,"vw":52.784271},{"c":52.96,"h":52.96,"l":52.85,"n":22,"o":52.85,"t":"2026-10-21T15:50:00Z","v":558,"vw":52.9275},{"c":52.79,"h":52.85,"l":52.66,"n":63,"o":52.85,"t":"2026-10-21T15:55:00Z","v":4388,"vw":52.80639},{"c":52.65,"h":52.7,"l":52.55,"n":91,"o":52.65,"t":"2026-10-21T16:00:00Z","v":4496,"vw":52.627473},{"c":52.47,"h":52.63,"l":52.385,"n":141,"o":52.63,"t":"2026-10-21T16:05:00Z","v":10795,"vw":52.560944},{"c":52.51,"h":52.51,"l":52.51,"n":22,"o":52.51,"t":"2026-10-21T16:10:00Z","v":939,"vw":52.51},{"c":52.53,"h":52.53,"l":52.47,"n":20,"o":52.47,"t":"2026-10-21T16:15:00Z","v":481,"vw":52.5},{"c":52.51,"h":52.52,"l":52.51,"n":28,"o":52.52,"t":"2026-10-21T16:20:00Z","v":428,"vw":52.513333},{"c":52.49,"h":52.49,"l":52.43,"n":16,"o":52.43,"t":"2026-10-21T16:25:00Z","v":783,"vw":52.443333},{"c":52.51,"h":52.51,"l":52.44,"n":60,"o":52.48,"t":"2026-10-21T16:30:00Z","v":1295,"vw":52.476986},{"c":53.025,"h":53.025,"l":52.45,"n":102,"o":52.455,"t":"2026-10-21T16:35:00Z","v":7030,"vw":52.675807},{"c":52.79,"h":52.86,"l":52.74,"n":73,"o":52.86,"t":"2026-10-21T16:40:00Z","v":2811,"vw":52.787655},{"c":52.6,"h":52.7,"l":52.57,"n":65,"o":52.57,"t":"2026-10-21T16:45:00Z","v":3374,"vw":52.644781},{"c":52.635,"h":52.635,"l":52.635,"n":9,"o":52.635,"t":"2026-10-21T16:50:00Z","v":233,"vw":52.635},{"c":52.74,"h":52.74,"l":52.635,"n":45,"o":52.635,"t":"2026-10-21T16:55:00Z","v":1084,"vw":52.6725},{"c":52.69,"h":52.69,"l":52.51,"n":169,"o":52.64,"t":"2026-10-21T17:00:00Z","v":11518,"vw":52.569121},{"c":52.7,"h":52.71,"l":52.625,"n":67,"o":52.625,"t":"2026-10-21T17:05:00Z","v":2486,"vw":52.674549},{"c":52.71,"h":52.71,"l":52.58,"n":135,"o":52.68,"t":"2026-10-21T17:10:00Z","v":10087,"vw":52.628847},{"c":52.82,"h":52.845,"l":52.71,"n":80,"o":52.71,"t":"2026-10-21T17:15:00Z","v":4996,"vw":52.73014},{"c":52.715,"h":52.72,"l":52.715,"n":13,"o":52.72,"t":"2026-10-21T17:20:00Z","v":457,"vw":52.71697},{"c":52.76,"h":52.8,"l":52.665,"n":30,"o":52.8,"t":"2026-10-21T17:25:00Z","v":622,"vw":52.734487},{"c":52.665,"h":52.77,"l":52.665,"n":43,"o":52.77,"t":"2026-10-21T17:30:00Z","v":1260,"vw":52.74651},{"c":52.7,"h":52.82,"l":52.7,"n":36,"o":52.76,"t":"2026-10-21T17:35:00Z","v":1312,"vw":52.752424},{"c":52.84,"h":52.84,"l":52.83,"n":33,"o":52.83,"t":"2026-10-21T17:40:00Z","v":899,"vw":52.836667},{"c":52.54,"h":52.76,"l":52.54,"n":82,"o":52.72,"t":"2026-10-21T17:45:00Z","v":2301,"vw":52.656428},{"c":52.685,"h":52.8,"l":52.545,"n":95,"o":52.545,"t":"2026-10-21T17:50:00Z","v":6369,"vw":52.595629},{"c":52.61,"h":52.69,"l":52.61,"n":60,"o":52.68,"t":"2026-10-21T17:55:00Z","v":2332,"vw":52.643013},{"c":52.465,"h":52.55,"l":52.3701,"n":138,"o":52.55,"t":"2026-10-21T18:00:00Z","v":4967,"vw":52.415302},{"c":52.33,"h":52.41,"l":52.33,"n":105,"o":52.41,"t":"2026-10-21T18:05:00Z","v":3799,"vw":52.391776},{"c":52.52,"h":52.52,"l":52.33,"n":79,"o":52.37,"t":"2026-10-21T18:10:00Z","v":7101,"vw":52.412941},{"c":52.6,"h":52.69,"l":52.51,"n":111,"o":52.51,"t":"2026-10-21T18:15:00Z","v":7905,"vw":52.601122},{"c":52.49,"h":52.63,"l":52.49,"n":43,"o":52.595,"t":"2026-10-21T18:20:00Z","v":1587,"vw":52.585418},{"c":52.65,"h":52.65,"l":52.65,"n":15,"o":52.65,"t":"2026-10-21T18:25:00Z","v":393,"vw":52.65},{"c":52.66,"h":52.7,"l":52.56,"n":57,"o":52.56,"t":"2026-10-21T18:30:00Z","v":1398,"vw":52.627493},{"c":52.625,"h":52.76,"l":52.625,"n":32,"o":52.67,"t":"2026-10-21T18:35:00Z","v":1172,"vw":52.687573},{"c":52.82,"h":52.82,"l":52.68,"n":30,"o":52.68,"t":"2026-10-21T18:40:00Z","v":819,"vw":52.726667},{"c":52.65,"h":52.76,"l":52.65,"n":56,"o":52.73,"t":"2026-10-21T18:45:00Z","v":2726,"vw":52.698235},{"c":52.55,"h":52.55,"l":52.3,"n":117,"o":52.5,"t":"2026-10-21T18:50:00Z","v":4753,"vw":52.408394},{"c":52.39,"h":52.55,"l":52.3825,"n":68,"o":52.545,"t":"2026-10-21T18:55:00Z","v":5232,"vw":52.515582},{"c":52.33,"h":52.39,"l":52.25,"n":145,"o":52.39,"t":"2026-10-21T19:00:00Z","v":7773,"vw":52.32937},{"c":52.32,"h":52.35,"l":52.27,"n":64,"o":52.27,"t":"2026-10-21T19:05:00Z","v":1836,"vw":52.306},{"c":52.1,"h":52.1,"l":52.07,"n":44,"o":52.1,"t":"2026-10-21T19:10:00Z","v":1029,"vw":52.086},{"c":52.49,"h":52.49,"l":52.22,"n":116,"o":52.23,"t":"2026-10-21T19:15:00Z","v":4748,"vw":52.345792},{"c":52.4,"h":52.4,"l":52.4,"n":51,"o":52.4,"t":"2026-10-21T19:20:00Z","v":658,"vw":52.4},{"c":52.49,"h":52.49,"l":52.49,"n":18,"o":52.49,"t":"2026-10-21T19:25:00Z","v":165,"vw":52.49},{"c":52.5,"h":52.57,"l":52.5,"n":101,"o":52.52,"t":"2026-10-21T19:30:00Z","v":3691,"vw":52.526011},{"c":52.62,"h":52.62,"l":52.58,"n":65,"o":52.58,"t":"2026-10-21T19:35:00Z","v":1996,"vw":52.5975},{"c":52.67,"h":52.67,"l":52.5,"n":166,"o":52.6,"t":"2026-10-21T19:40:00Z","v":7476,"vw":52.590774},{"c":52.64,"h":52.84,"l":52.64,"n":168,"o":52.67,"t":"2026-10-21T19:45:00Z","v":7419,"vw":52.759319},{"c":52.58,"h":52.65,"l":52.37,"n":280,"o":52.54,"t":"2026-10-21T19:50:00Z","v":12732,"vw":52.486587},{"c":52.21,"h":52.61,"l":52.2,"n":949,"o":52.61,"t":"2026-10-21T19:55:00Z","v":41902,"vw":52.365146},{"c":52.24,"h":52.24,"l":52.208,"n":26,"o":52.208,"t":"2026-10-21T20:00:00Z","v":98875,"vw":52.239963},{"c":52.85,"h":52.85,"l":52.8,"n":5,"o":52.8,"t":"2026-10-21T22:10:00Z","v":2622,"vw":52.829575},{"c":51.95,"h":51.95,"l":51.95,"n":8,"o":51.95,"t":"2026-10-21T23:50:00Z","v":484,"vw":51.95},{"c":50.52,"h":50.6,"l":50.52,"n":11,"o":50.6,"t":"2026-10-22T08:00:00Z","v":1095,"vw":50.555149},{"c":50.6,"h":50.6,"l":50.47,"n":4,"o":50.47,"t":"2026-10-22T08:05:00Z","v":730,"vw":50.50313},{"c":50.6,"h":50.6,"l":50.6,"n":6,"o":50.6,"t":"2026-10-22T08:15:00Z","v":538,"vw":50.6},{"c":50.98,"h":50.98,"l":50.71,"n":16,"o":50.87,"t":"2026-10-22T08:25:00Z","v":2124,"vw":50.906781},{"c":49.99,"h":49.99,"l":49.99,"n":4,"o":49.99,"t":"2026-10-22T08:50:00Z","v":490,"vw":49.99},{"c":50.14,"h":50.4,"l":50.14,"n":2,"o":50.4,"t":"2026-10-22T08:55:00Z","v":200,"vw":50.27},{"c":50.07,"h":50.07,"l":49.9,"n":2,"o":49.9,"t":"2026-10-22T09:00:00Z","v":500,"vw":49.934},{"c":50.09,"h":50.15,"l":50.07,"n":9,"o":50.07,"t":"2026-10-22T09:05:00Z","v":791,"vw":50.101321},{"c":50.09,"h":50.09,"l":50.08,"n":2,"o":50.08,"t":"2026-10-22T09:10:00Z","v":303,"vw":50.085248},{"c":50.13,"h":50.13,"l":50.13,"n":5,"o":50.13,"t":"2026-10-22T09:15:00Z","v":492,"vw":50.13},{"c":50.22,"h":50.22,"l":50.22,"n":5,"o":50.22,"t":"2026-10-22T09:45:00Z","v":260,"vw":50.22},{"c":50.11,"h":50.11,"l":50.11,"n":1,"o":50.11,"t":"2026-10-22T12:50:00Z","v":161,"vw":50.11},{"c":50.31,"h":50.31,"l":50.31,"n":1,"o":50.31,"t":"2026-10-22T13:25:00Z","v":200,"vw":50.31},{"c":49.5538,"h":50.29,"l":48.651,"n":48,"o":50.29,"t":"2026-10-22T13:30:00Z","v":12364,"vw":49.994232},{"c":50.7,"h":50.7,"l":50.415,"n":12,"o":50.415,"t":"2026-10-22T13:35:00Z","v":519,"vw":50.48625},{"c":50.01,"h":50.8,"l":50.01,"n":23,"o":50.8,"t":"2026-10-22T13:40:00Z","v":1204,"vw":50.542451},{"c":50.15,"h":50.5,"l":50.13,"n":27,"o":50.5,"t":"2026-10-22T13:45:00Z","v":1214,"vw":50.213333},{"c":50.48,"h":50.48,"l":50.33,"n":62,"o":50.33,"t":"2026-10-22T13:50:00Z","v":1063,"vw":50.416215},{"c":50.65,"h":50.65,"l":50.65,"n":6,"o":50.65,"t":"2026-10-22T13:55:00Z","v":110,"vw":50.65},{"c":50.16,"h":50.68,"l":50.11,"n":28,"o":50.68,"t":"2026-10-22T14:05:00Z","v":2155,"vw":50.568458},{"c":50.25,"h":50.25,"l":50.076,"n":38,"o":50.076,"t":"2026-10-22T14:10:00Z","v":1229,"vw":50.122643},{"c":49.56,"h":49.75,"l":49.56,"n":30,"o":49.75,"t":"2026-10-22T14:20:00Z","v":785,"vw":49.65},{"c":49.18,"h":49.44,"l":49.18,"n":53,"o":49.44,"t":"2026-10-22T14:25:00Z","v":1144,"vw":49.3325},{"c":49.23,"h":49.23,"l":49.19,"n":18,"o":49.19,"t":"2026-10-22T14:30:00Z","v":627,"vw":49.203333},{"c":49.29,"h":49.37,"l":49.22,"n":34,"o":49.25,"t":"2026-10-22T14:35:00Z","v":973,"vw":49.276},{"c":49.75,"h":49.75,"l":49.4,"n":84,"o":49.4,"t":"2026-10-22T14:40:00Z","v":2298,"vw":49.647693},{"c":49.315,"h":49.8899,"l":49.315,"n":43,"o":49.8899,"t":"2026-10-22T14:45:00Z","v":1586,"vw":49.570807},{"c":49.25,"h":49.49,"l":49.25,"n":73,"o":49.44,"t":"2026-10-22T14:50:00Z","v":4268,"vw":49.439384},{"c":49.43,"h":49.43,"l":49.14,"n":89,"o":49.33,"t":"2026-10-22T14:55:00Z","v":1908,"vw":49.246667},{"c":49.12,"h":49.38,"l":49.11,"n":60,"o":49.38,"t":"2026-10-22T15:00:00Z","v":1512,"vw":49.169167},{"c":49,"h":49.11,"l":48.905,"n":93,"o":49,"t":"2026-10-22T15:05:00Z","v":4085,"vw":49.019807},{"c":48.96,"h":49.04,"l":48.85,"n":119,"o":48.85,"t":"2026-10-22T15:10:00Z","v":3319,"vw":48.96125},{"c":49.31,"h":49.31,"l":49.31,"n":20,"o":49.31,"t":"2026-10-22T15:15:00Z","v":451,"vw":49.31},{"c":49.32,"h":49.33,"l":49.32,"n":56,"o":49.33,"t":"2026-10-22T15:20:00Z","v":1338,"vw":49.326667},{"c":49.14,"h":49.14,"l":49.14,"n":21,"o":49.14,"t":"2026-10-22T15:25:00Z","v":317,"vw":49.14},{"c":48.885,"h":48.93,"l":48.83,"n":44,"o":48.84,"t":"2026-10-22T15:30:00Z","v":1889,"vw":48.869365},{"c":48.88,"h":48.88,"l":48.88,"n":6,"o":48.88,"t":"2026-10-22T15:35:00Z","v":164,"vw":48.88},{"c":48.97,"h":49.07,"l":48.7,"n":63,"o":48.9947,"t":"2026-10-22T15:40:00Z","v":2300,"vw":48.895578},{"c":49.09,"h":49.1,"l":48.935,"n":65,"o":48.935,"t":"2026-10-22T15:50:00Z","v":1339,"vw":49.050784},{"c":49.14,"h":49.21,"l":49.14,"n":24,"o":49.21,"t":"2026-10-22T15:55:00Z","v":411,"vw":49.175},{"c":49.11,"h":49.34,"l":49.11,"n":81,"o":49.29,"t":"2026-10-22T16:00:00Z","v":3026,"vw":49.261522},{"c":49.37,"h":49.37,"l":49.2,"n":49,"o":49.2,"t":"2026-10-22T16:05:00Z","v":1806,"vw":49.302492},{"c":49.355,"h":49.355,"l":49.355,"n":5,"o":49.355,"t":"2026-10-22T16:10:00Z","v":272,"vw":49.355},{"c":49.44,"h":49.44,"l":49.44,"n":8,"o":49.44,"t":"2026-10-22T16:15:00Z","v":231,"vw":49.44},{"c":49.59,"h":49.59,"l":49.435,"n":57,"o":49.435,"t":"2026-10-22T16:20:00Z","v":1399,"vw":49.540313},{"c":49.35,"h":49.6545,"l":49.35,"n":49,"o":49.64,"t":"2026-10-22T16:25:00Z","v":1894,"vw":49.519944},{"c":49.365,"h":49.365,"l":49.34,"n":39,"o":49.34,"t":"2026-10-22T16:30:00Z","v":1348,"vw":49.344839},{"c":49.24,"h":49.265,"l":49.24,"n":36,"o":49.265,"t":"2026-10-22T16:35:00Z","v":865,"vw":49.248759},{"c":49.155,"h":49.24,"l":49.11,"n":46,"o":49.13,"t":"2026-10-22T16:40:00Z","v":1933,"vw":49.174083},{"c":49.07,"h":49.2,"l":49.04,"n":73,"o":49.04,"t":"2026-10-22T16:45:00Z","v":2577,"vw":49.089679},{"c":48.9,"h":48.91,"l":48.9,"n":36,"o":48.91,"t":"2026-10-22T16:50:00Z","v":826,"vw":48.9025},{"c":49.19,"h":49.19,"l":49.09,"n":78,"o":49.09,"t":"2026-10-22T16:55:00Z","v":3028,"vw":49.105217},{"c":49.09,"h":49.14,"l":49.09,"n":16,"o":49.135,"t":"2026-10-22T17:00:00Z","v":838,"vw":49.107857},{"c":49.2051,"h":49.21,"l":49.07,"n":44,"o":49.07,"t":"2026-10-22T17:05:00Z","v":1460,"vw":49.186938},{"c":49.13,"h":49.27,"l":49.13,"n":59,"o":49.27,"t":"2026-10-22T17:10:00Z","v":1678,"vw":49.211083},{"c":49.295,"h":49.295,"l":49.145,"n":27,"o":49.28,"t":"2026-10-22T17:15:00Z","v":939,"vw":49.239844},{"c":49,"h":49.31,"l":49,"n":84,"o":49.31,"t":"2026-10-22T17:20:00Z","v":3516,"vw":49.172281},{"c":48.985,"h":48.99,"l":48.985,"n":26,"o":48.985,"t":"2026-10-22T17:25:00Z","v":811,"vw":48.987778},{"c":49.05,"h":49.15,"l":48.85,"n":16,"o":48.85,"t":"2026-10-22T17:30:00Z","v":2140,"vw":48.975464},{"c":48.88,"h":48.935,"l":48.75,"n":172,"o":48.92,"t":"2026-10-22T17:35:00Z","v":5788,"vw":48.872478},{"c":48.89,"h":49.03,"l":48.89,"n":38,"o":48.99,"t":"2026-10-22T17:40:00Z","v":2772,"vw":49.01852},{"c":48.83,"h":48.83,"l":48.83,"n":10,"o":48.83,"t":"2026-10-22T17:45:00Z","v":210,"vw":48.83},{"c":48.67,"h":48.87,"l":48.66,"n":122,"o":48.8,"t":"2026-10-22T17:50:00Z","v":7327,"vw":48.78982},{"c":48.39,"h":48.66,"l":48.39,"n":250,"o":48.65,"t":"2026-10-22T17:55:00Z","v":18867,"vw":48.58814},{"c":48.82,"h":48.82,"l":48.25,"n":275,"o":48.25,"t":"2026-10-22T18:05:00Z","v":13792,"vw":48.539331},{"c":48.775,"h":48.775,"l":48.775,"n":21,"o":48.775,"t":"2026-10-22T18:10:00Z","v":1013,"vw":48.775},{"c":49.19,"h":49.19,"l":48.825,"n":86,"o":48.825,"t":"2026-10-22T18:15:00Z","v":1756,"vw":48.956429},{"c":49.11,"h":49.365,"l":49.11,"n":106,"o":49.31,"t":"2026-10-22T18:20:00Z","v":6567,"vw":49.287868},{"c":49.03,"h":49.09,"l":48.97,"n":115,"o":49.09,"t":"2026-10-22T18:25:00Z","v":2719,"vw":49.031538},{"c":48.89,"h":49.005,"l":48.89,"n":92,"o":49.005,"t":"2026-10-22T18:30:00Z","v":4843,"vw":48.982782},{"c":48.84,"h":48.97,"l":48.84,"n":53,"o":48.89,"t":"2026-10-22T18:35:00Z","v":2171,"vw":48.892373},{"c":48.91,"h":49,"l":48.78,"n":81,"o":48.82,"t":"2026-10-22T18:40:00Z","v":2606,"vw":48.929858},{"c":48.94,"h":48.95,"l":48.895,"n":128,"o":48.91,"t":"2026-10-22T18:45:00Z","v":2414,"vw":48.927102},{"c":48.98,"h":48.98,"l":48.895,"n":60,"o":48.94,"t":"2026-10-22T18:50:00Z","v":1188,"vw":48.927222},{"c":48.785,"h":49,"l":48.785,"n":247,"o":49,"t":"2026-10-22T18:55:00Z","v":11601,"vw":48.947799},{"c":48.83,"h":48.83,"l":48.6,"n":177,"o":48.74,"t":"2026-10-22T19:00:00Z","v":7029,"vw":48.690683},{"c":48.71,"h":48.82,"l":48.55,"n":223,"o":48.82,"t":"2026-10-22T19:05:00Z","v":8385,"vw":48.664456},{"c":49,"h":49,"l":48.72,"n":218,"o":48.8,"t":"2026-10-22T19:10:00Z","v":10287,"vw":48.865172},{"c":49.1,"h":49.15,"l":48.89,"n":431,"o":48.89,"t":"2026-10-22T19:15:00Z","v":32542,"vw":49.004933},{"c":49.34,"h":49.34,"l":49.07,"n":144,"o":49.09,"t":"2026-10-22T19:20:00Z","v":3211,"vw":49.17332},{"c":49.41,"h":49.41,"l":49.355,"n":168,"o":49.38,"t":"2026-10-22T19:25:00Z","v":4075,"vw":49.37906},{"c":49.24,"h":49.465,"l":49.24,"n":296,"o":49.38,"t":"2026-10-22T19:30:00Z","v":11711,"vw":49.361663},{"c":49.03,"h":49.25,"l":49.03,"n":195,"o":49.24,"t":"2026-10-22T19:35:00Z","v":7345,"vw":49.157029},{"c":48.89,"h":48.95,"l":48.85,"n":241,"o":48.89,"t":"2026-10-22T19:40:00Z","v":7000,"vw":48.896036},{"c":48.99,"h":49.03,"l":48.805,"n":377,"o":48.9,"t":"2026-10-22T19:45:00Z","v":12367,"vw":48.896036},{"c":49.38,"h":49.45,"l":49.05,"n":384,"o":49.05,"t":"2026-10-22T19:50:00Z","v":12509,"vw":49.290665},{"c":49.58,"h":49.66,"l":49.31,"n":1192,"o":49.31,"t":"2026-10-22T19:55:00Z","v":48035,"vw":49.461033},{"c":49.57,"h":49.57,"l":49.57,"n":26,"o":49.57,"t":"2026-10-22T20:00:00Z","v":48368,"vw":49.57},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-22T20:10:00Z","v":250,"vw":49},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-22T20:35:00Z","v":100,"vw":49.57}],"history":[{"c":38.53,"h":48.43,"l":36.25,"n":59413,"o":38,"t":"2025-07-30T04:00:00Z","v":5479477,"vw":40.860193},{"c":43.85,"h":51.7623,"l":41.175,"n":46381,"o":42.23,"t":"2025-07-31T04:00:00Z","v":4133571,"vw":46.135739},{"c":39.51,"h":42.3,"l":37.3,"n":9824,"o":41.5,"t":"2025-08-01T04:00:00Z","v":970936,"vw":39.858514},{"c":38.16,"h":40.56,"l":35,"n":7181,"o":39.87,"t":"2025-08-04T04:00:00Z","v":662046,"vw":37.259807},{"c":35.56,"h":38.86,"l":35.02,"n":4198,"o":38.17,"t":"2025-08-05T04:00:00Z","v":379162,"vw":36.407276},{"c":43.17,"h":43.17,"l":32.8897,"n":6004,"o":35,"t":"2025-08-06T04:00:00Z","v":563337,"vw":37.942487},{"c":40.8,"h":42.9,"l":39.3836,"n":3003,"o":42.31,"t":"2025-08-07T04:00:00Z","v":347743,"vw":40.644636},{"c":39.47,"h":42.09,"l":37.21,"n":3021,"o":40.82,"t":"2025-08-08T04:00:00Z","v":253631,"vw":39.371723},{"c":36.39,"h":40.66,"l":36.16,"n":6425,"o":38.99,"t":"2025-08-11T04:00:00Z","v":286203,"vw":38.012856},{"c":41.3,"h":41.77,"l":37.4042,"n":6549,"o":37.95,"t":"2025-08-12T04:00:00Z","v":370474,"vw":39.912491},{"c":38.34,"h":41.74,"l":37.5,"n":5421,"o":41.3,"t":"2025-08-13T04:00:00Z","v":302672,"vw":38.833777},{"c":37.79,"h":39.5,"l":36.6,"n":7755,"o":37.57,"t":"2025-08-14T04:00:00Z","v":326818,"vw":37.738845},{"c":37.98,"h":39.1,"l":37,"n":3702,"o":38.05,"t":"2025-08-15T04:00:00Z","v":145315,"vw":38.015042},{"c":38.56,"h":40.82,"l":38.22,"n":4089,"o":39.32,"t":"2025-08-18T04:00:00Z","v":187139,"vw":39.180046},{"c":36.04,"h":39.0244,"l":35.25,"n":3961,"o":38.68,"t":"2025-08-19T04:00:00Z","v":244868,"vw":36.633879},{"c":35.71,"h":36.58,"l":34.5,"n":9109,"o":35.2,"t":"2025-08-20T04:00:00Z","v":339740,"vw":35.357099},{"c":37.01,"h":39.11,"l":35.65,"n":9351,"o":35.65,"t":"2025-08-21T04:00:00Z","v":336207,"vw":37.592601},{"c":38.47,"h":39.36,"l":35.5,"n":3808,"o":37.12,"t":"2025-08-22T04:00:00Z","v":211100,"vw":37.513204},{"c":38.49,"h":39.33,"l":36.88,"n":3359,"o":38.25,"t":"2025-08-25T04:00:00Z","v":163981,"vw":38.331237},{"c":40.94,"h":40.98,"l":38.27,"n":2616,"o":38.49,"t":"2025-08-26T04:00:00Z","v":154210,"vw":39.731907},{"c":39.83,"h":40.85,"l":38.31,"n":2577,"o":40.85,"t":"2025-08-27T04:00:00Z","v":107386,"vw":39.629332},{"c":39.11,"h":40.62,"l":38.3075,"n":2119,"o":40,"t":"2025-08-28T04:00:00Z","v":127404,"vw":39.469377},{"c":39.71,"h":40.38,"l":38.89,"n":1989,"o":38.89,"t":"2025-08-29T04:00:00Z","v":109500,"vw":39.481977},{"c":37.01,"h":40.19,"l":36.5,"n":2474,"o":40.19,"t":"2025-09-02T04:00:00Z","v":164415,"vw":37.759206},{"c":38.4,"h":39.055,"l":37.05,"n":2971,"o":37.05,"t":"2025-09-03T04:00:00Z","v":131761,"vw":38.201719},{"c":40.59,"h":40.75,"l":36.5979,"n":3977,"o":38.4,"t":"2025-09-04T04:00:00Z","v":236245,"vw":38.471598},{"c":34.44,"h":36.71,"l":34.285,"n":10912,"o":36.56,"t":"2025-09-05T04:00:00Z","v":651846,"vw":35.120147},{"c":33.24,"h":35.1694,"l":31.6,"n":7202,"o":34.45,"t":"2025-09-08T04:00:00Z","v":417882,"vw":32.797492},{"c":36.59,"h":36.6,"l":33.605,"n":4270,"o":33.84,"t":"2025-09-09T04:00:00Z","v":221844,"vw":35.477548},{"c":35.04,"h":37.49,"l":34.76,"n":2822,"o":36,"t":"2025-09-10T04:00:00Z","v":142958,"vw":35.648048},{"c":36.57,"h":36.965,"l":34.44,"n":2783,"o":34.44,"t":"2025-09-11T04:00:00Z","v":138115,"vw":36.08985},{"c":34.45,"h":36.81,"l":33.71,"n":3584,"o":36.1,"t":"2025-09-12T04:00:00Z","v":195002,"vw":34.77423},{"c":34.69,"h":35.2328,"l":33.25,"n":2439,"o":34.42,"t":"2025-09-15T04:00:00Z","v":140617,"vw":34.26068},{"c":34.68,"h":35.155,"l":33.895,"n":2262,"o":34.83,"t":"2025-09-16T04:00:00Z","v":111675,"vw":34.508498},{"c":32.97,"h":34.595,"l":32.64,"n":3286,"o":34.02,"t":"2025-09-17T04:00:00Z","v":165546,"vw":33.275089},{"c":33.02,"h":35,"l":32.865,"n":4138,"o":33.69,"t":"2025-09-18T04:00:00Z","v":289268,"vw":33.501594},{"c":31.21,"h":33.68,"l":31.21,"n":3798,"o":33.1,"t":"2025-09-19T04:00:00Z","v":1108693,"vw":31.44851},{"c":32.06,"h":32.7383,"l":31.02,"n":3472,"o":31.02,"t":"2025-09-22T04:00:00Z","v":235098,"vw":31.999899},{"c":32.2,"h":32.745,"l":31.7053,"n":2474,"o":32.35,"t":"2025-09-23T04:00:00Z","v":142985,"vw":32.267736},{"c":31.4,"h":32.81,"l":31.3,"n":1799,"o":32.59,"t":"2025-09-24T04:00:00Z","v":75518,"vw":31.841403},{"c":30.38,"h":31.38,"l":30.25,"n":2625,"o":31.06,"t":"2025-09-25T04:00:00Z","v":149319,"vw":30.605362},{"c":30.08,"h":31,"l":29.2104,"n":3177,"o":30.4,"t":"2025-09-26T04:00:00Z","v":261866,"vw":30.042784},{"c":30.4,"h":30.87,"l":30.19,"n":1465,"o":30.19,"t":"2025-09-29T04:00:00Z","v":146586,"vw":30.425199},{"c":29.92,"h":30.4,"l":28.8301,"n":3805,"o":29.9,"t":"2025-09-30T04:00:00Z","v":352080,"vw":29.835389},{"c":29.87,"h":30.2002,"l":28.92,"n":3130,"o":29.85,"t":"2025-10-01T04:00:00Z","v":290792,"vw":29.622806},{"c":29.68,"h":30.15,"l":28.61,"n":3416,"o":29.85,"t":"2025-10-02T04:00:00Z","v":423760,"vw":29.56458},{"c":29.83,"h":30.38,"l":29.33,"n":2668,"o":29.66,"t":"2025-10-03T04:00:00Z","v":174903,"vw":29.843631},{"c":31.22,"h":31.92,"l":30,"n":2973,"o":30.4,"t":"2025-10-06T04:00:00Z","v":142251,"vw":30.961093},{"c":32.1,"h":32.6599,"l":31.5,"n":2449,"o":31.5,"t":"2025-10-07T04:00:00Z","v":178559,"vw":32.086701},{"c":33.83,"h":34.8225,"l":32.36,"n":3371,"o":32.56,"t":"2025-10-08T04:00:00Z","v":176749,"vw":33.809043},{"c":32.29,"h":34.08,"l":31.745,"n":2490,"o":34,"t":"2025-10-09T04:00:00Z","v":95242,"vw":32.605731},{"c":30.77,"h":32.87,"l":30.77,"n":2325,"o":32.19,"t":"2025-10-10T04:00:00Z","v":125855,"vw":31.557733},{"c":32.08,"h":32.2446,"l":31.4,"n":2023,"o":31.64,"t":"2025-10-13T04:00:00Z","v":70020,"vw":31.880098},{"c":32.04,"h":32.43,"l":30.45,"n":1913,"o":31.84,"t":"2025-10-14T04:00:00Z","v":70104,"vw":31.778599},{"c":31.57,"h":33.275,"l":31.57,"n":2109,"o":32.48,"t":"2025-10-15T04:00:00Z","v":97177,"vw":32.277299},{"c":29.42,"h":32.01,"l":29.24,"n":2407,"o":32.01,"t":"2025-10-16T04:00:00Z","v":100082,"vw":30.063406},{"c":30.36,"h":30.64,"l":29.29,"n":2646,"o":29.42,"t":"2025-10-17T04:00:00Z","v":122623,"vw":30.163175},{"c":31.78,"h":32.54,"l":30.74,"n":1961,"o":30.79,"t":"2025-10-20T04:00:00Z","v":69413,"vw":31.790546},{"c":31.91,"h":32.25,"l":31.25,"n":1442,"o":32.25,"t":"2025-10-21T04:00:00Z","v":47550,"vw":31.769754},{"c":29.63,"h":31.74,"l":29.4,"n":2312,"o":31.74,"t":"2025-10-22T04:00:00Z","v":185163,"vw":29.986231},{"c":30.36,"h":30.413,"l":29.6595,"n":1443,"o":29.72,"t":"2025-10-23T04:00:00Z","v":55769,"vw":30.163838},{"c":31.09,"h":31.22,"l":30.509,"n":1969,"o":30.68,"t":"2025-10-24T04:00:00Z","v":61853,"vw":30.912265},{"c":30.45,"h":31.58,"l":29.99,"n":1961,"o":31.44,"t":"2025-10-27T04:00:00Z","v":67573,"vw":30.534173},{"c":29.62,"h":30.292,"l":29.51,"n":1733,"o":29.89,"t":"2025-10-28T04:00:00Z","v":76155,"vw":29.780922},{"c":30.41,"h":31,"l":29.67,"n":2406,"o":29.94,"t":"2025-10-29T04:00:00Z","v":86019,"vw":30.389774},{"c":29.72,"h":30.655,"l":29.53,"n":2109,"o":30.18,"t":"2025-10-30T04:00:00Z","v":70813,"vw":29.967001},{"c":30.56,"h":30.86,"l":29.8751,"n":1475,"o":30.15,"t":"2025-10-31T04:00:00Z","v":81925,"vw":30.398575},{"c":29.29,"h":30.78,"l":29.01,"n":1659,"o":30.78,"t":"2025-11-03T05:00:00Z","v":71826,"vw":29.473466},{"c":27.54,"h":29.05,"l":27.14,"n":3228,"o":29,"t":"2025-11-04T05:00:00Z","v":122193,"vw":27.854934},{"c":28.41,"h":28.63,"l":27.17,"n":2179,"o":27.5,"t":"2025-11-05T05:00:00Z","v":75905,"vw":27.976413},{"c":29.21,"h":29.535,"l":27.5048,"n":3467,"o":28.52,"t":"2025-11-06T05:00:00Z","v":164930,"vw":28.726588},{"c":27.27,"h":28.67,"l":24,"n":7278,"o":28.67,"t":"2025-11-07T05:00:00Z","v":327530,"vw":25.931211},{"c":28.75,"h":28.99,"l":27.28,"n":3368,"o":27.43,"t":"2025-11-10T05:00:00Z","v":70973,"vw":28.368277},{"c":28.71,"h":29.53,"l":28.13,"n":1788,"o":29,"t":"2025-11-11T05:00:00Z","v":53849,"vw":28.776267},{"c":28.05,"h":29.075,"l":27.64,"n":1658,"o":28.73,"t":"2025-11-12T05:00:00Z","v":61843,"vw":28.02209},{"c":25.87,"h":28.15,"l":25.82,"n":2564,"o":27.95,"t":"2025-11-13T05:00:00Z","v":131520,"vw":26.593446},{"c":24.66,"h":25.88,"l":24.4,"n":2275,"o":25.5,"t":"2025-11-14T05:00:00Z","v":75044,"vw":25.141806},{"c":24.26,"h":25.37,"l":23.895,"n":2447,"o":24.7,"t":"2025-11-17T05:00:00Z","v":92825,"vw":24.509849},{"c":23.06,"h":24.03,"l":22.965,"n":2183,"o":23.42,"t":"2025-11-18T05:00:00Z","v":94249,"vw":23.318425},{"c":23.54,"h":23.8259,"l":22.81,"n":1994,"o":22.99,"t":"2025-11-19T05:00:00Z","v":98733,"vw":23.362207},{"c":22.76,"h":24.6599,"l":22.72,"n":2515,"o":24.17,"t":"2025-11-20T05:00:00Z","v":90562,"vw":23.165839},{"c":23.42,"h":24.04,"l":22.12,"n":3068,"o":22.7,"t":"2025-11-21T05:00:00Z","v":120173,"vw":23.10864},{"c":23.75,"h":23.9348,"l":23.13,"n":1535,"o":23.22,"t":"2025-11-24T05:00:00Z","v":60282,"vw":23.662448},{"c":23.44,"h":23.87,"l":22.81,"n":1903,"o":23.87,"t":"2025-11-25T05:00:00Z","v":62519,"vw":23.325745},{"c":24.08,"h":24.355,"l":23.345,"n":3423,"o":23.5,"t":"2025-11-26T05:00:00Z","v":76500,"vw":23.97678},{"c":24.51,"h":24.73,"l":24.01,"n":1773,"o":24.4,"t":"2025-11-28T05:00:00Z","v":42153,"vw":24.458191},{"c":23.93,"h":24.43,"l":23.8166,"n":2726,"o":24,"t":"2025-12-01T05:00:00Z","v":74354,"vw":24.069226},{"c":24.86,"h":25.49,"l":24.29,"n":1631,"o":24.29,"t":"2025-12-02T05:00:00Z","v":68301,"vw":25.032898},{"c":27.53,"h":28,"l":25.24,"n":1804,"o":25.28,"t":"2025-12-03T05:00:00Z","v":92486,"vw":27.005555},{"c":27.99,"h":29.6599,"l":27.235,"n":3059,"o":27.83,"t":"2025-12-04T05:00:00Z","v":149110,"vw":28.596784},{"c":29,"h":29.29,"l":27.92,"n":1791,"o":27.92,"t":"2025-12-05T05:00:00Z","v":78745,"vw":28.883892},{"c":29.31,"h":29.69,"l":28.15,"n":1840,"o":29.38,"t":"2025-12-08T05:00:00Z","v":58034,"vw":28.888357},{"c":29.47,"h":30.76,"l":28.65,"n":2400,"o":29.12,"t":"2025-12-09T05:00:00Z","v":82576,"vw":29.53394},{"c":30.2,"h":30.41,"l":29.17,"n":1940,"o":29.33,"t":"2025-12-10T05:00:00Z","v":75459,"vw":29.905881},{"c":30.16,"h":30.65,"l":29.3261,"n":2020,"o":30.17,"t":"2025-12-11T05:00:00Z","v":54464,"vw":30.136931},{"c":29.12,"h":30,"l":28.95,"n":2195,"o":30,"t":"2025-12-12T05:00:00Z","v":57669,"vw":29.425801},{"c":27.38,"h":29.8979,"l":27.1,"n":2146,"o":29.2,"t":"2025-12-15T05:00:00Z","v":87860,"vw":28.142678},{"c":27.66,"h":28.49,"l":27.1,"n":1838,"o":27.1,"t":"2025-12-16T05:00:00Z","v":51216,"vw":27.728048},{"c":27.21,"h":28.325,"l":26.435,"n":2385,"o":27.98,"t":"2025-12-17T05:00:00Z","v":118147,"vw":27.224702},{"c":28.85,"h":29.5,"l":27.2217,"n":3072,"o":27.6,"t":"2025-12-18T05:00:00Z","v":126854,"vw":28.578126},{"c":30.37,"h":30.64,"l":27.99,"n":2859,"o":29.18,"t":"2025-12-19T05:00:00Z","v":148258,"vw":29.617788},{"c":30.92,"h":32.99,"l":30.0637,"n":2739,"o":30.51,"t":"2025-12-22T05:00:00Z","v":108062,"vw":31.839298},{"c":30.41,"h":31.09,"l":30.21,"n":1890,"o":30.76,"t":"2025-12-23T05:00:00Z","v":54892,"vw":30.601755},{"c":30.83,"h":31.8499,"l":30.12,"n":833,"o":30.12,"t":"2025-12-24T05:00:00Z","v":45923,"vw":30.852512},{"c":30,"h":31.2938,"l":29.095,"n":1634,"o":31.29,"t":"2025-12-26T05:00:00Z","v":94312,"vw":29.994732},{"c":29.16,"h":30.24,"l":28.86,"n":2720,"o":29.58,"t":"2025-12-29T05:00:00Z","v":92209,"vw":29.233241},{"c":29.32,"h":29.97,"l":29,"n":2038,"o":29.51,"t":"2025-12-30T05:00:00Z","v":93001,"vw":29.333189},{"c":28.5,"h":29.98,"l":28.4,"n":2485,"o":29.11,"t":"2025-12-31T05:00:00Z","v":128281,"vw":29.063701},{"c":30.35,"h":30.48,"l":28.4,"n":3045,"o":28.4,"t":"2026-01-02T05:00:00Z","v":169302,"vw":30.040464},{"c":30.67,"h":32.17,"l":30.48,"n":2046,"o":30.48,"t":"2026-01-05T05:00:00Z","v":110233,"vw":31.285296},{"c":32.35,"h":32.48,"l":30.16,"n":1883,"o":30.4,"t":"2026-01-06T05:00:00Z","v":58844,"vw":31.373334},{"c":32.29,"h":32.41,"l":31.55,"n":1932,"o":32.16,"t":"2026-01-07T05:00:00Z","v":68794,"vw":32.226772},{"c":32.4,"h":32.49,"l":31.07,"n":1887,"o":32,"t":"2026-01-08T05:00:00Z","v":59255,"vw":32.014137},{"c":33.34,"h":33.7399,"l":31.5,"n":1859,"o":32.5,"t":"2026-01-09T05:00:00Z","v":108299,"vw":32.869151},{"c":35.19,"h":35.78,"l":32.71,"n":1961,"o":33,"t":"2026-01-12T05:00:00Z","v":114882,"vw":34.597224},{"c":32.88,"h":35.57,"l":32,"n":3335,"o":35.57,"t":"2026-01-13T05:00:00Z","v":205325,"vw":33.052434},{"c":35.22,"h":35.98,"l":32.59,"n":3983,"o":33,"t":"2026-01-14T05:00:00Z","v":138295,"vw":34.636051},{"c":34.89,"h":37.41,"l":34.8,"n":3100,"o":35.75,"t":"2026-01-15T05:00:00Z","v":140636,"vw":36.039832},{"c":34.64,"h":36.4991,"l":34.61,"n":2217,"o":35.2,"t":"2026-01-16T05:00:00Z","v":126485,"vw":35.154251},{"c":33.02,"h":34.64,"l":32.95,"n":2917,"o":33.56,"t":"2026-01-20T05:00:00Z","v":133616,"vw":33.567846},{"c":33.03,"h":33.97,"l":31.76,"n":3840,"o":32,"t":"2026-01-21T05:00:00Z","v":196961,"vw":32.652228},{"c":32.7,"h":36.88,"l":32.26,"n":5991,"o":33.79,"t":"2026-01-22T05:00:00Z","v":319851,"vw":34.105725},{"c":33.26,"h":35.172,"l":32.75,"n":19460,"o":33.88,"t":"2026-01-23T05:00:00Z","v":1537333,"vw":33.725724},{"c":31.72,"h":33.49,"l":30.96,"n":6645,"o":33.43,"t":"2026-01-26T05:00:00Z","v":519197,"vw":31.775957},{"c":31.37,"h":32.24,"l":30.35,"n":8317,"o":31.7,"t":"2026-01-27T05:00:00Z","v":506464,"vw":31.245526},{"c":32.67,"h":33.07,"l":31.745,"n":8279,"o":31.79,"t":"2026-01-28T05:00:00Z","v":502173,"vw":32.608482},{"c":32.99,"h":33.13,"l":31.17,"n":5461,"o":32.25,"t":"2026-01-29T05:00:00Z","v":420761,"vw":32.484121},{"c":30.39,"h":32.25,"l":29.65,"n":7667,"o":32.25,"t":"2026-01-30T05:00:00Z","v":616648,"vw":30.344608},{"c":30.84,"h":31.62,"l":29.65,"n":6490,"o":29.65,"t":"2026-02-02T05:00:00Z","v":305493,"vw":31.011998},{"c":30.32,"h":31.125,"l":29.255,"n":5795,"o":30.85,"t":"2026-02-03T05:00:00Z","v":357829,"vw":29.852345},{"c":29.5,"h":30.29,"l":28.9,"n":4881,"o":29.92,"t":"2026-02-04T05:00:00Z","v":291921,"vw":29.414754},{"c":28.72,"h":29.6,"l":28.14,"n":6802,"o":29.25,"t":"2026-02-05T05:00:00Z","v":299286,"vw":28.797871},{"c":29.94,"h":30.55,"l":28.59,"n":4402,"o":29,"t":"2026-02-06T05:00:00Z","v":196715,"vw":29.968756},{"c":29.69,"h":31,"l":29,"n":4450,"o":29.57,"t":"2026-02-09T05:00:00Z","v":278825,"vw":30.086355},{"c":29.37,"h":30.75,"l":29.34,"n":4226,"o":29.72,"t":"2026-02-10T05:00:00Z","v":240579,"vw":29.998993},{"c":29.32,"h":30.29,"l":28.9,"n":3334,"o":30,"t":"2026-02-11T05:00:00Z","v":157997,"vw":29.444625},{"c":29.32,"h":29.825,"l":28.3,"n":4573,"o":29.32,"t":"2026-02-12T05:00:00Z","v":262392,"vw":29.277114},{"c":29.59,"h":30.8,"l":29.107,"n":4925,"o":29.35,"t":"2026-02-13T05:00:00Z","v":192911,"vw":30.004397},{"c":29.63,"h":30.095,"l":28.51,"n":3883,"o":29.14,"t":"2026-02-17T05:00:00Z","v":200188,"vw":29.431712},{"c":29.65,"h":30.415,"l":29.46,"n":3749,"o":29.61,"t":"2026-02-18T05:00:00Z","v":195503,"vw":29.984385},{"c":30.18,"h":30.3,"l":29.03,"n":3780,"o":29.03,"t":"2026-02-19T05:00:00Z","v":206226,"vw":29.87781},{"c":29.74,"h":30.5,"l":29.43,"n":3792,"o":29.89,"t":"2026-02-20T05:00:00Z","v":172101,"vw":29.840343},{"c":30.07,"h":30.13,"l":29.05,"n":5442,"o":29.44,"t":"2026-02-23T05:00:00Z","v":287259,"vw":29.74254},{"c":31.54,"h":31.99,"l":30.12,"n":8672,"o":30.21,"t":"2026-02-24T05:00:00Z","v":508467,"vw":31.112848},{"c":32.61,"h":33.34,"l":31.65,"n":6727,"o":31.8,"t":"2026-02-25T05:00:00Z","v":408388,"vw":32.479665},{"c":32.36,"h":33,"l":31.39,"n":5349,"o":32.81,"t":"2026-02-26T05:00:00Z","v":181688,"vw":32.495659},{"c":30.7,"h":32.3,"l":30.35,"n":4775,"o":31.98,"t":"2026-02-27T05:00:00Z","v":155017,"vw":31.14912},{"c":30.76,"h":31.86,"l":30.23,"n":4861,"o":30.34,"t":"2026-03-02T05:00:00Z","v":255218,"vw":31.149366},{"c":29.3,"h":29.935,"l":28.5,"n":6513,"o":29.86,"t":"2026-03-03T05:00:00Z","v":352838,"vw":29.314335},{"c":28.07,"h":29.5,"l":28,"n":6314,"o":29.44,"t":"2026-03-04T05:00:00Z","v":339262,"vw":28.584081},{"c":30.06,"h":32.24,"l":28.6301,"n":15197,"o":29.89,"t":"2026-03-05T05:00:00Z","v":1012123,"vw":30.332457},{"c":28.39,"h":30.07,"l":28.3,"n":8580,"o":29.5,"t":"2026-03-06T05:00:00Z","v":560786,"vw":28.865926},{"c":29.04,"h":29.1,"l":27.41,"n":7207,"o":28,"t":"2026-03-09T04:00:00Z","v":283804,"vw":28.302746},{"c":30.63,"h":31.255,"l":29.21,"n":5916,"o":29.56,"t":"2026-03-10T04:00:00Z","v":275732,"vw":30.475544},{"c":31.35,"h":31.44,"l":30.13,"n":6608,"o":30.13,"t":"2026-03-11T04:00:00Z","v":371378,"vw":31.117101},{"c":26.92,"h":30.71,"l":26.91,"n":8903,"o":30.66,"t":"2026-03-12T04:00:00Z","v":530413,"vw":28.351315},{"c":25.36,"h":28.09,"l":25.33,"n":10883,"o":27.32,"t":"2026-03-13T04:00:00Z","v":661410,"vw":26.060186},{"c":26.25,"h":27.4158,"l":26,"n":6794,"o":26.25,"t":"2026-03-16T04:00:00Z","v":283773,"vw":26.372398},{"c":25.98,"h":27.49,"l":25.95,"n":4888,"o":26.4,"t":"2026-03-17T04:00:00Z","v":263231,"vw":26.374285},{"c":25.53,"h":26.7692,"l":25.52,"n":4869,"o":26.11,"t":"2026-03-18T04:00:00Z","v":286145,"vw":25.743084},{"c":25.91,"h":26.44,"l":25,"n":5054,"o":25,"t":"2026-03-19T04:00:00Z","v":264639,"vw":25.855435},{"c":24.24,"h":26.46,"l":23.79,"n":12468,"o":26,"t":"2026-03-20T04:00:00Z","v":2164292,"vw":24.327567},{"c":25.36,"h":26.33,"l":24.8933,"n":5851,"o":25.31,"t":"2026-03-23T04:00:00Z","v":349828,"vw":25.476653},{"c":25.39,"h":25.8,"l":24.76,"n":5755,"o":24.84,"t":"2026-03-24T04:00:00Z","v":316570,"vw":25.329172},{"c":25.21,"h":26.6,"l":24.97,"n":4201,"o":25.63,"t":"2026-03-25T04:00:00Z","v":206720,"vw":25.353269},{"c":24.6,"h":25.6,"l":24.5,"n":5427,"o":24.83,"t":"2026-03-26T04:00:00Z","v":219418,"vw":24.888782},{"c":23.77,"h":24.5,"l":23.77,"n":5753,"o":24.17,"t":"2026-03-27T04:00:00Z","v":332889,"vw":24.03628},{"c":23.68,"h":24.08,"l":22.75,"n":6050,"o":24.08,"t":"2026-03-30T04:00:00Z","v":327152,"vw":23.505731},{"c":25.41,"h":25.41,"l":23.835,"n":6967,"o":24.2,"t":"2026-03-31T04:00:00Z","v":334817,"vw":24.850058},{"c":26.93,"h":26.98,"l":25.42,"n":7307,"o":25.88,"t":"2026-04-01T04:00:00Z","v":429642,"vw":26.375929},{"c":28.53,"h":29.05,"l":25.68,"n":7944,"o":25.83,"t":"2026-04-02T04:00:00Z","v":340008,"vw":28.18806},{"c":28.28,"h":28.68,"l":27.62,"n":4506,"o":28.63,"t":"2026-04-06T04:00:00Z","v":163178,"vw":28.18024},{"c":27.75,"h":28.2,"l":26.54,"n":5930,"o":28.04,"t":"2026-04-07T04:00:00Z","v":286895,"vw":27.549873},{"c":29.1,"h":29.1,"l":27.89,"n":9088,"o":29.1,"t":"2026-04-08T04:00:00Z","v":478856,"vw":28.73818},{"c":28.82,"h":29.32,"l":28.575,"n":4450,"o":29.25,"t":"2026-04-09T04:00:00Z","v":218196,"vw":28.90559},{"c":28.82,"h":29.19,"l":28.28,"n":4148,"o":29.19,"t":"2026-04-10T04:00:00Z","v":172211,"vw":28.743046},{"c":29.54,"h":29.79,"l":28.36,"n":4822,"o":28.66,"t":"2026-04-13T04:00:00Z","v":227089,"vw":29.275049},{"c":30,"h":30.2,"l":29.41,"n":4387,"o":29.92,"t":"2026-04-14T04:00:00Z","v":235206,"vw":29.855553},{"c":31.6,"h":31.6,"l":29.76,"n":6388,"o":30,"t":"2026-04-15T04:00:00Z","v":325728,"vw":30.773786},{"c":32.28,"h":32.28,"l":30.675,"n":6197,"o":31.8,"t":"2026-04-16T04:00:00Z","v":367235,"vw":31.811121},{"c":34.76,"h":35.025,"l":32.48,"n":10192,"o":32.9,"t":"2026-04-17T04:00:00Z","v":764966,"vw":34.038978},{"c":35.12,"h":35.7,"l":33.94,"n":6073,"o":34.4,"t":"2026-04-20T04:00:00Z","v":246114,"vw":34.752442},{"c":35.3,"h":36,"l":34.8,"n":6465,"o":35.3,"t":"2026-04-21T04:00:00Z","v":242444,"vw":35.344725},{"c":35.44,"h":35.915,"l":34.5,"n":5332,"o":35,"t":"2026-04-22T04:00:00Z","v":230398,"vw":35.34373},{"c":35.08,"h":35.75,"l":34.42,"n":6836,"o":35.47,"t":"2026-04-23T04:00:00Z","v":347529,"vw":34.928768},{"c":35.48,"h":35.95,"l":34.85,"n":7490,"o":35.77,"t":"2026-04-24T04:00:00Z","v":291594,"vw":35.46823},{"c":34.82,"h":35.475,"l":33.7,"n":6821,"o":35.36,"t":"2026-04-27T04:00:00Z","v":243500,"vw":34.741394},{"c":34.82,"h":34.83,"l":32.0524,"n":5663,"o":33.59,"t":"2026-04-28T04:00:00Z","v":182995,"vw":34.063858},{"c":34.75,"h":34.82,"l":33.99,"n":5226,"o":34.82,"t":"2026-04-29T04:00:00Z","v":208105,"vw":34.462212},{"c":37.48,"h":38,"l":34.41,"n":9727,"o":35,"t":"2026-04-30T04:00:00Z","v":428052,"vw":36.852569},{"c":40.39,"h":40.47,"l":37.01,"n":17185,"o":37.68,"t":"2026-05-01T04:00:00Z","v":734416,"vw":39.390472},{"c":39.36,"h":41.8,"l":39.24,"n":11382,"o":41,"t":"2026-05-04T04:00:00Z","v":410025,"vw":40.355369},{"c":40.49,"h":40.99,"l":39.57,"n":8928,"o":40,"t":"2026-05-05T04:00:00Z","v":271910,"vw":40.394718},{"c":41.35,"h":41.5,"l":39.2,"n":9474,"o":40.825,"t":"2026-05-06T04:00:00Z","v":363576,"vw":40.767591},{"c":38,"h":41.1,"l":37.43,"n":11163,"o":41.1,"t":"2026-05-07T04:00:00Z","v":534189,"vw":38.717654},{"c":44.18,"h":44.18,"l":38.4,"n":15758,"o":38.82,"t":"2026-05-08T04:00:00Z","v":937940,"vw":42.079617},{"c":45.67,"h":46.89,"l":44.14,"n":14672,"o":44.19,"t":"2026-05-11T04:00:00Z","v":939349,"vw":45.516015},{"c":66.37,"h":66.59,"l":53.14,"n":52150,"o":53.14,"t":"2026-05-12T04:00:00Z","v":3014507,"vw":60.83101},{"c":71.29,"h":72.4765,"l":62.81,"n":29564,"o":68.25,"t":"2026-05-13T04:00:00Z","v":1676922,"vw":68.999726},{"c":73.3,"h":73.32,"l":67.28,"n":19470,"o":71.07,"t":"2026-05-14T04:00:00Z","v":1095470,"vw":70.86279},{"c":70.57,"h":73.72,"l":66.5,"n":18944,"o":69.69,"t":"2026-05-15T04:00:00Z","v":918963,"vw":70.686738},{"c":71.34,"h":73,"l":67.3001,"n":19524,"o":70.79,"t":"2026-05-18T04:00:00Z","v":1023906,"vw":70.297727},{"c":71.14,"h":73.4999,"l":65.41,"n":20941,"o":69.64,"t":"2026-05-19T04:00:00Z","v":1133164,"vw":70.405295},{"c":76.61,"h":77.56,"l":70.53,"n":18161,"o":72.64,"t":"2026-05-20T04:00:00Z","v":1113444,"vw":74.934929},{"c":76.56,"h":79.47,"l":73.38,"n":13298,"o":76.12,"t":"2026-05-21T04:00:00Z","v":769444,"vw":76.418228},{"c":81.67,"h":81.85,"l":75.44,"n":14316,"o":78,"t":"2026-05-22T04:00:00Z","v":768601,"vw":79.59774},{"c":83.55,"h":85.72,"l":81.01,"n":17823,"o":83.89,"t":"2026-05-26T04:00:00Z","v":919090,"vw":83.980805},{"c":80.57,"h":84.21,"l":78,"n":14985,"o":82.64,"t":"2026-05-27T04:00:00Z","v":916565,"vw":80.245962},{"c":82.97,"h":84.19,"l":78,"n":11887,"o":80.19,"t":"2026-05-28T04:00:00Z","v":533369,"vw":81.757365},{"c":79.66,"h":83.8,"l":79.38,"n":10968,"o":82.7,"t":"2026-05-29T04:00:00Z","v":531125,"vw":80.613179},{"c":77.4,"h":80.2475,"l":74.8,"n":15220,"o":78.765,"t":"2026-06-01T04:00:00Z","v":678120,"vw":76.722741},{"c":82.81,"h":84.02,"l":78.56,"n":11646,"o":78.56,"t":"2026-06-02T04:00:00Z","v":583743,"vw":81.912738},{"c":82.8,"h":85.7659,"l":78.81,"n":12224,"o":82.76,"t":"2026-06-03T04:00:00Z","v":590082,"vw":82.615047},{"c":85,"h":85.39,"l":78.9,"n":13794,"o":79.49,"t":"2026-06-04T04:00:00Z","v":682493,"vw":83.899746},{"c":74.49,"h":84,"l":74.3567,"n":14199,"o":82.62,"t":"2026-06-05T04:00:00Z","v":572226,"vw":78.228982},{"c":79.15,"h":80.81,"l":75.76,"n":11145,"o":75.95,"t":"2026-06-08T04:00:00Z","v":386739,"vw":79.037728},{"c":76.04,"h":82.82,"l":72.97,"n":19309,"o":80,"t":"2026-06-09T04:00:00Z","v":778825,"vw":76.732679},{"c":75.12,"h":81,"l":73.87,"n":14526,"o":74.9,"t":"2026-06-10T04:00:00Z","v":528167,"vw":76.147217},{"c":83.39,"h":83.95,"l":74.5,"n":11372,"o":77.36,"t":"2026-06-11T04:00:00Z","v":501357,"vw":80.313114},{"c":84.72,"h":89.33,"l":81.17,"n":13212,"o":83.25,"t":"2026-06-12T04:00:00Z","v":533874,"vw":85.948911},{"c":85.49,"h":88.63,"l":84.11,"n":15915,"o":87.75,"t":"2026-06-15T04:00:00Z","v":645882,"vw":86.333777},{"c":82.05,"h":85.97,"l":81.575,"n":12354,"o":85.97,"t":"2026-06-16T04:00:00Z","v":546494,"vw":82.851484},{"c":79.12,"h":84.5,"l":78.86,"n":12281,"o":84.19,"t":"2026-06-17T04:00:00Z","v":474846,"vw":81.204337},{"c":90.48,"h":91.61,"l":81.06,"n":18669,"o":84.42,"t":"2026-06-18T04:00:00Z","v":2220648,"vw":88.699439},{"c":88.56,"h":91.09,"l":84.78,"n":13603,"o":88.1,"t":"2026-06-22T04:00:00Z","v":662592,"vw":87.826559},{"c":79.78,"h":86.85,"l":79.135,"n":15293,"o":82.05,"t":"2026-06-23T04:00:00Z","v":686472,"vw":82.544007},{"c":81.18,"h":83.62,"l":78.5,"n":38193,"o":80.88,"t":"2026-06-24T04:00:00Z","v":2140310,"vw":81.125003},{"c":83.43,"h":86,"l":79.425,"n":16559,"o":84.4,"t":"2026-06-25T04:00:00Z","v":947149,"vw":83.823411},{"c":80.15,"h":82.7,"l":78.73,"n":14774,"o":80.45,"t":"2026-06-26T04:00:00Z","v":1348147,"vw":80.441419},{"c":85.05,"h":85.36,"l":77.08,"n":12778,"o":80.05,"t":"2026-06-29T04:00:00Z","v":498145,"vw":82.518004},{"c":88.3,"h":90.9205,"l":85.765,"n":13691,"o":86.04,"t":"2026-06-30T04:00:00Z","v":801346,"vw":89.006035},{"c":88.4,"h":90.39,"l":84,"n":13873,"o":85.46,"t":"2026-07-01T04:00:00Z","v":761080,"vw":88.236344},{"c":82.85,"h":90.4,"l":79.34,"n":14811,"o":87.8,"t":"2026-07-02T04:00:00Z","v":639202,"vw":82.73976},{"c":83.82,"h":88.7876,"l":82.62,"n":11100,"o":84.62,"t":"2026-07-06T04:00:00Z","v":355288,"vw":85.129394},{"c":75.48,"h":81,"l":74.2,"n":13479,"o":80.45,"t":"2026-07-07T04:00:00Z","v":525859,"vw":76.224252},{"c":81.93,"h":82.876,"l":76,"n":15131,"o":76.04,"t":"2026-07-08T04:00:00Z","v":759063,"vw":81.062302},{"c":85.59,"h":87.6,"l":84,"n":8953,"o":84.74,"t":"2026-07-09T04:00:00Z","v":339676,"vw":86.175064},{"c":85.28,"h":85.51,"l":82,"n":9357,"o":83.86,"t":"2026-07-10T04:00:00Z","v":439713,"vw":84.539814},{"c":81.35,"h":84.53,"l":80.335,"n":11021,"o":82.89,"t":"2026-07-13T04:00:00Z","v":328999,"vw":82.054176},{"c":85.48,"h":87.1162,"l":82.16,"n":9698,"o":85,"t":"2026-07-14T04:00:00Z","v":401707,"vw":84.760598},{"c":82.22,"h":88.7186,"l":78.92,"n":11369,"o":87.27,"t":"2026-07-15T04:00:00Z","v":568768,"vw":82.831534},{"c":74.46,"h":80.675,"l":72.6801,"n":14594,"o":79.92,"t":"2026-07-16T04:00:00Z","v":515719,"vw":75.684947},{"c":72.43,"h":74.12,"l":66.25,"n":14015,"o":70.58,"t":"2026-07-17T04:00:00Z","v":634407,"vw":70.866507},{"c":73.37,"h":75.37,"l":71.605,"n":7702,"o":74.72,"t":"2026-07-20T04:00:00Z","v":268289,"vw":73.564669},{"c":78.14,"h":78.31,"l":75.3,"n":7069,"o":76.86,"t":"2026-07-21T04:00:00Z","v":274269,"vw":77.471851},{"c":77.55,"h":79.25,"l":75.67,"n":6212,"o":75.67,"t":"2026-07-22T04:00:00Z","v":193514,"vw":77.743379},{"c":74.77,"h":76.68,"l":72.185,"n":9861,"o":74.12,"t":"2026-07-23T04:00:00Z","v":443206,"vw":74.375492},{"c":70.28,"h":73.96,"l":67.82,"n":12504,"o":73.96,"t":"2026-07-24T04:00:00Z","v":509450,"vw":69.9004},{"c":68.28,"h":71.64,"l":65.78,"n":15106,"o":70.76,"t":"2026-07-27T04:00:00Z","v":649388,"vw":67.46545},{"c":60.32,"h":65.85,"l":59.87,"n":20595,"o":65.44,"t":"2026-07-28T04:00:00Z","v":1280515,"vw":61.670924},{"c":57.26,"h":61.8399,"l":56.3928,"n":20242,"o":60.12,"t":"2026-07-29T04:00:00Z","v":1202034,"vw":57.654443},{"c":63.23,"h":64.08,"l":59.88,"n":11724,"o":61.03,"t":"2026-07-30T04:00:00Z","v":522181,"vw":62.497243},{"c":63.59,"h":67.31,"l":62.4727,"n":10758,"o":65,"t":"2026-07-31T04:00:00Z","v":368998,"vw":64.088163},{"c":64.91,"h":65.23,"l":60.48,"n":10793,"o":61.58,"t":"2026-08-03T04:00:00Z","v":488500,"vw":64.19516},{"c":67.53,"h":69.5325,"l":66.85,"n":9908,"o":67.97,"t":"2026-08-04T04:00:00Z","v":367948,"vw":67.846238},{"c":63.01,"h":67.42,"l":62.9,"n":10616,"o":65.9,"t":"2026-08-05T04:00:00Z","v":330177,"vw":63.906549},{"c":65.24,"h":66.61,"l":61.1,"n":7177,"o":62.02,"t":"2026-08-06T04:00:00Z","v":234511,"vw":64.879451},{"c":67.49,"h":68.67,"l":65.15,"n":11333,"o":66.66,"t":"2026-08-07T04:00:00Z","v":514566,"vw":67.760676},{"c":63.92,"h":68.25,"l":63.6,"n":11877,"o":68.01,"t":"2026-08-10T04:00:00Z","v":379564,"vw":65.133645},{"c":65.29,"h":67.4592,"l":62.051,"n":17325,"o":65.7,"t":"2026-08-11T04:00:00Z","v":922312,"vw":65.439493},{"c":65.59,"h":68.105,"l":65.005,"n":11135,"o":67.6,"t":"2026-08-12T04:00:00Z","v":432850,"vw":66.248567},{"c":64.34,"h":68.48,"l":64.2,"n":11688,"o":64.98,"t":"2026-08-13T04:00:00Z","v":393572,"vw":65.693044},{"c":64.51,"h":66.225,"l":62.8,"n":9754,"o":64.05,"t":"2026-08-14T04:00:00Z","v":272882,"vw":64.331764},{"c":67.86,"h":68.83,"l":65.0004,"n":12934,"o":66.91,"t":"2026-08-17T04:00:00Z","v":532827,"vw":67.683173},{"c":63.01,"h":65.375,"l":61.86,"n":12212,"o":64.5,"t":"2026-08-18T04:00:00Z","v":439895,"vw":62.790883},{"c":59.19,"h":64.39,"l":59,"n":11240,"o":64.39,"t":"2026-08-19T04:00:00Z","v":410742,"vw":60.346217},{"c":57.82,"h":59.9,"l":56.1,"n":12677,"o":59.31,"t":"2026-08-20T04:00:00Z","v":435178,"vw":57.541608},{"c":59.02,"h":59.73,"l":57.09,"n":8689,"o":58.63,"t":"2026-08-21T04:00:00Z","v":333306,"vw":58.830288},{"c":56.73,"h":58.6,"l":56.12,"n":9310,"o":58.14,"t":"2026-08-24T04:00:00Z","v":267068,"vw":56.986639},{"c":60.12,"h":60.365,"l":58.33,"n":11125,"o":58.91,"t":"2026-08-25T04:00:00Z","v":318296,"vw":59.736148},{"c":58.98,"h":61.44,"l":58.96,"n":8479,"o":61,"t":"2026-08-26T04:00:00Z","v":359705,"vw":59.685181},{"c":60.09,"h":60.99,"l":59.06,"n":11480,"o":60.8,"t":"2026-08-27T04:00:00Z","v":572920,"vw":59.944676},{"c":57.34,"h":60.2275,"l":57.08,"n":9014,"o":59.98,"t":"2026-08-28T04:00:00Z","v":279706,"vw":57.82336},{"c":58.31,"h":58.904,"l":56.25,"n":13846,"o":58.04,"t":"2026-08-31T04:00:00Z","v":715663,"vw":58.012782},{"c":55.94,"h":57.695,"l":55.02,"n":15657,"o":57.2,"t":"2026-09-01T04:00:00Z","v":614832,"vw":56.089862},{"c":57.3,"h":57.79,"l":55.295,"n":11393,"o":56.08,"t":"2026-09-02T04:00:00Z","v":385167,"vw":57.014193},{"c":56.43,"h":57.54,"l":54.865,"n":8336,"o":56.98,"t":"2026-09-03T04:00:00Z","v":249708,"vw":56.295812},{"c":57.45,"h":57.875,"l":56.62,"n":7925,"o":57.67,"t":"2026-09-04T04:00:00Z","v":255085,"vw":57.274193},{"c":59.62,"h":60.65,"l":57.6502,"n":13186,"o":58.64,"t":"2026-09-08T04:00:00Z","v":475458,"vw":59.560685},{"c":63.77,"h":66.08,"l":59.18,"n":19066,"o":59.18,"t":"2026-09-09T04:00:00Z","v":969599,"vw":64.054937},{"c":60.66,"h":63.13,"l":60.45,"n":11925,"o":60.66,"t":"2026-09-10T04:00:00Z","v":394623,"vw":61.270018},{"c":63.52,"h":64.05,"l":61.17,"n":9834,"o":61.97,"t":"2026-09-11T04:00:00Z","v":428529,"vw":63.426606},{"c":59.61,"h":61.25,"l":58.56,"n":10799,"o":61,"t":"2026-09-14T04:00:00Z","v":355752,"vw":59.975637},{"c":60.85,"h":61.045,"l":58.71,"n":10757,"o":60.65,"t":"2026-09-15T04:00:00Z","v":358435,"vw":60.274703},{"c":59.9,"h":62.65,"l":58.47,"n":10424,"o":62.57,"t":"2026-09-16T04:00:00Z","v":362824,"vw":60.090861},{"c":62.35,"h":64.04,"l":61.0148,"n":16059,"o":61.76,"t":"2026-09-17T04:00:00Z","v":454227,"vw":62.43938},{"c":65.46,"h":66,"l":62.92,"n":13748,"o":63.86,"t":"2026-09-18T04:00:00Z","v":2823269,"vw":65.208039},{"c":71.09,"h":71.26,"l":65.5,"n":17352,"o":66.2,"t":"2026-09-21T04:00:00Z","v":808048,"vw":69.463207},{"c":71.05,"h":73.08,"l":69.81,"n":14205,"o":69.83,"t":"2026-09-22T04:00:00Z","v":643322,"vw":71.185482},{"c":69.13,"h":71.92,"l":67.455,"n":10557,"o":70.47,"t":"2026-09-23T04:00:00Z","v":365500,"vw":68.998306},{"c":68.92,"h":70.32,"l":66.85,"n":10974,"o":67.45,"t":"2026-09-24T04:00:00Z","v":389395,"vw":68.285209},{"c":69.79,"h":70.88,"l":68.6332,"n":7827,"o":69.85,"t":"2026-09-25T04:00:00Z","v":268449,"vw":69.837328},{"c":68.3,"h":70.78,"l":66.735,"n":9175,"o":69.79,"t":"2026-09-28T04:00:00Z","v":278032,"vw":68.501969},{"c":64.81,"h":69.45,"l":63.315,"n":13661,"o":69.45,"t":"2026-09-29T04:00:00Z","v":597667,"vw":65.10066},{"c":68.17,"h":69.03,"l":65.3,"n":11519,"o":65.57,"t":"2026-09-30T04:00:00Z","v":582378,"vw":68.004211},{"c":69.15,"h":70.165,"l":67.47,"n":9657,"o":68.93,"t":"2026-10-01T04:00:00Z","v":584584,"vw":69.196056},{"c":68.18,"h":72.26,"l":67.9,"n":11879,"o":72.26,"t":"2026-10-02T04:00:00Z","v":420306,"vw":69.049061},{"c":65.92,"h":69.51,"l":65.87,"n":10166,"o":69.51,"t":"2026-10-05T04:00:00Z","v":509199,"vw":66.494951},{"c":63.24,"h":67.965,"l":62.9,"n":13739,"o":67.92,"t":"2026-10-06T04:00:00Z","v":564450,"vw":64.136274},{"c":61.98,"h":64.345,"l":60.7937,"n":13082,"o":62.18,"t":"2026-10-07T04:00:00Z","v":565813,"vw":61.714313},{"c":58.9,"h":60.735,"l":57.66,"n":10644,"o":60.51,"t":"2026-10-08T04:00:00Z","v":483706,"vw":59.076702},{"c":58.56,"h":60.5,"l":57.401,"n":8500,"o":60.17,"t":"2026-10-09T04:00:00Z","v":267298,"vw":58.245737},{"c":55.45,"h":58.25,"l":55.34,"n":8799,"o":57.72,"t":"2026-10-12T04:00:00Z","v":392448,"vw":55.847529},{"c":55.86,"h":56.0899,"l":53,"n":9469,"o":54.05,"t":"2026-10-13T04:00:00Z","v":380494,"vw":55.523246},{"c":51.55,"h":54.39,"l":49.612,"n":14555,"o":53.94,"t":"2026-10-14T04:00:00Z","v":460723,"vw":51.552947},{"c":52.08,"h":52.095,"l":48.2,"n":16021,"o":48.72,"t":"2026-10-15T04:00:00Z","v":540324,"vw":50.72636},{"c":49.88,"h":51.7899,"l":49.58,"n":12941,"o":51.04,"t":"2026-10-16T04:00:00Z","v":556098,"vw":50.41481},{"c":49.62,"h":52.78,"l":49.24,"n":11399,"o":52.45,"t":"2026-10-19T04:00:00Z","v":394181,"vw":50.132427},{"c":50.98,"h":51.29,"l":48.5,"n":9116,"o":49.33,"t":"2026-10-20T04:00:00Z","v":321151,"vw":50.570793},{"c":52.24,"h":53.775,"l":51.83,"n":8874,"o":52.5,"t":"2026-10-21T04:00:00Z","v":501911,"vw":52.53717},{"c":49.57,"h":50.8,"l":48.25,"n":9753,"o":50.29,"t":"2026-10-22T04:00:00Z","v":413183,"vw":49.198711}],"volatilityBars":[{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-09-21T11:00:00Z","v":140,"vw":66.9},{"c":66.4774,"h":66.52,"l":66.45,"n":3,"o":66.52,"t":"2026-09-21T13:00:00Z","v":500,"vw":66.47496},{"c":66,"h":66.44,"l":66,"n":16,"o":66.44,"t":"2026-09-21T13:15:00Z","v":2342,"vw":66.274705},{"c":66.49,"h":66.985,"l":65.5,"n":407,"o":66.2,"t":"2026-09-21T13:30:00Z","v":31162,"vw":66.152149},{"c":66.1,"h":66.75,"l":66.1,"n":208,"o":66.49,"t":"2026-09-21T13:45:00Z","v":7191,"vw":66.428328},{"c":66,"h":66.52,"l":65.98,"n":109,"o":66.03,"t":"2026-09-21T14:00:00Z","v":5028,"vw":66.148888},{"c":68.51,"h":68.73,"l":66.48,"n":669,"o":66.48,"t":"2026-09-21T14:15:00Z","v":23880,"vw":67.741841},{"c":68.09,"h":68.71,"l":67.59,"n":320,"o":68.555,"t":"2026-09-21T14:30:00Z","v":8496,"vw":68.192692},{"c":67.16,"h":68.04,"l":67.16,"n":415,"o":67.895,"t":"2026-09-21T14:45:00Z","v":8402,"vw":67.589171},{"c":67.6,"h":67.8,"l":67.345,"n":401,"o":67.4,"t":"2026-09-21T15:00:00Z","v":10494,"vw":67.587409},{"c":67.98,"h":68.24,"l":67.55,"n":588,"o":67.72,"t":"2026-09-21T15:15:00Z","v":20247,"vw":67.875096},{"c":67.7,"h":68.27,"l":67.61,"n":387,"o":68.0665,"t":"2026-09-21T15:30:00Z","v":11937,"vw":67.854297},{"c":67.96,"h":67.96,"l":67.7,"n":348,"o":67.7,"t":"2026-09-21T15:45:00Z","v":8816,"vw":67.857674},{"c":67.78,"h":68.04,"l":67.65,"n":478,"o":67.82,"t":"2026-09-21T16:00:00Z","v":26089,"vw":67.768591},{"c":67.84,"h":67.86,"l":67.59,"n":505,"o":67.72,"t":"2026-09-21T16:15:00Z","v":32520,"vw":67.713354},{"c":67.66,"h":67.95,"l":67.535,"n":319,"o":67.85,"t":"2026-09-21T16:30:00Z","v":8279,"vw":67.751616},{"c":68.55,"h":68.55,"l":67.52,"n":654,"o":67.645,"t":"2026-09-21T16:45:00Z","v":30437,"vw":67.872332},{"c":69.61,"h":69.7,"l":68.26,"n":1031,"o":68.62,"t":"2026-09-21T17:00:00Z","v":45562,"vw":69.179271},{"c":69.58,"h":69.74,"l":69.44,"n":657,"o":69.71,"t":"2026-09-21T17:15:00Z","v":21917,"vw":69.637328},{"c":69.41,"h":69.72,"l":69.41,"n":397,"o":69.64,"t":"2026-09-21T17:30:00Z","v":12875,"vw":69.575442},{"c":69.67,"h":69.67,"l":69.45,"n":425,"o":69.5,"t":"2026-09-21T17:45:00Z","v":12593,"vw":69.582595},{"c":69.7,"h":69.95,"l":69.57,"n":700,"o":69.66,"t":"2026-09-21T18:00:00Z","v":20185,"vw":69.803806},{"c":69.8,"h":69.92,"l":69.67,"n":435,"o":69.69,"t":"2026-09-21T18:15:00Z","v":17451,"vw":69.751954},{"c":70.08,"h":70.32,"l":69.83,"n":795,"o":69.87,"t":"2026-09-21T18:30:00Z","v":35693,"vw":70.027334},{"c":70.35,"h":70.74,"l":70.04,"n":749,"o":70.14,"t":"2026-09-21T18:45:00Z","v":32233,"vw":70.442684},{"c":70.5099,"h":70.54,"l":69.9368,"n":771,"o":70.3,"t":"2026-09-21T19:00:00Z","v":34985,"vw":70.33946},{"c":70.68,"h":70.79,"l":70.505,"n":620,"o":70.51,"t":"2026-09-21T19:15:00Z","v":19787,"vw":70.660504},{"c":71.17,"h":71.17,"l":70.52,"n":921,"o":70.58,"t":"2026-09-21T19:30:00Z","v":37083,"vw":70.901201},{"c":71.12,"h":71.26,"l":70.5235,"n":2570,"o":71.14,"t":"2026-09-21T19:45:00Z","v":116245,"vw":70.875642},{"c":72,"h":72,"l":71.09,"n":37,"o":71.09,"t":"2026-09-21T20:00:00Z","v":92983,"vw":71.093462},{"c":71.51,"h":71.54,"l":71.51,"n":6,"o":71.54,"t":"2026-09-21T20:15:00Z","v":417,"vw":71.523333},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-09-21T20:30:00Z","v":100,"vw":71.6},{"c":71.99,"h":71.99,"l":71.99,"n":1,"o":71.99,"t":"2026-09-21T21:45:00Z","v":125,"vw":71.99},{"c":72.8878,"h":72.8878,"l":72.8878,"n":1,"o":72.8878,"t":"2026-09-21T23:00:00Z","v":200,"vw":72.8878},{"c":71,"h":71,"l":69.62,"n":12,"o":69.62,"t":"2026-09-22T08:00:00Z","v":1083,"vw":70.252424},{"c":71,"h":71,"l":71,"n":4,"o":71,"t":"2026-09-22T12:45:00Z","v":232,"vw":71},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-09-22T13:00:00Z","v":500,"vw":71},{"c":69.1934,"h":69.1934,"l":69.1934,"n":1,"o":69.1934,"t":"2026-09-22T13:15:00Z","v":100,"vw":69.1934},{"c":71.32,"h":71.59,"l":69.81,"n":150,"o":69.83,"t":"2026-09-22T13:30:00Z","v":8525,"vw":70.353657},{"c":72.42,"h":72.42,"l":71,"n":174,"o":71.245,"t":"2026-09-22T13:45:00Z","v":4237,"vw":71.949364},{"c":72.54,"h":73.08,"l":72.3866,"n":373,"o":73.08,"t":"2026-09-22T14:00:00Z","v":12665,"vw":72.681395},{"c":72.22,"h":72.42,"l":71.5933,"n":400,"o":72.42,"t":"2026-09-22T14:15:00Z","v":10699,"vw":72.09008},{"c":71.06,"h":72.18,"l":71.01,"n":259,"o":72.09,"t":"2026-09-22T14:30:00Z","v":6991,"vw":71.67729},{"c":70.6862,"h":71.33,"l":70.61,"n":219,"o":71.085,"t":"2026-09-22T14:45:00Z","v":5507,"vw":70.924794},{"c":71.26,"h":71.27,"l":70.6501,"n":111,"o":71,"t":"2026-09-22T15:00:00Z","v":3647,"vw":70.979719},{"c":71.51,"h":71.52,"l":71.011,"n":211,"o":71.21,"t":"2026-09-22T15:15:00Z","v":5919,"vw":71.293849},{"c":71.88,"h":71.88,"l":71.5,"n":206,"o":71.5125,"t":"2026-09-22T15:30:00Z","v":4732,"vw":71.719431},{"c":72.14,"h":72.14,"l":71.96,"n":183,"o":71.96,"t":"2026-09-22T15:45:00Z","v":3878,"vw":72.041737},{"c":72.215,"h":72.275,"l":72,"n":205,"o":72.07,"t":"2026-09-22T16:00:00Z","v":5219,"vw":72.072053},{"c":71.23,"h":72.1,"l":71.12,"n":483,"o":72.1,"t":"2026-09-22T16:15:00Z","v":16407,"vw":71.471399},{"c":71.36,"h":71.63,"l":71.02,"n":343,"o":71.23,"t":"2026-09-22T16:30:00Z","v":9806,"vw":71.271557},{"c":71.795,"h":71.9,"l":71.39,"n":353,"o":71.39,"t":"2026-09-22T16:45:00Z","v":15971,"vw":71.695052},{"c":71.905,"h":71.95,"l":71.7,"n":365,"o":71.7,"t":"2026-09-22T17:00:00Z","v":14452,"vw":71.825377},{"c":71.375,"h":71.91,"l":71.28,"n":403,"o":71.81,"t":"2026-09-22T17:15:00Z","v":17373,"vw":71.478213},{"c":71.31,"h":71.4195,"l":71,"n":592,"o":71.37,"t":"2026-09-22T17:30:00Z","v":30029,"vw":71.126551},{"c":71.662,"h":71.7551,"l":71.32,"n":459,"o":71.365,"t":"2026-09-22T17:45:00Z","v":22971,"vw":71.458782},{"c":71.565,"h":71.77,"l":71.545,"n":415,"o":71.7,"t":"2026-09-22T18:00:00Z","v":11947,"vw":71.640379},{"c":71.285,"h":72.2,"l":71.06,"n":622,"o":71.565,"t":"2026-09-22T18:15:00Z","v":20007,"vw":71.647602},{"c":71.255,"h":71.35,"l":71.06,"n":227,"o":71.28,"t":"2026-09-22T18:30:00Z","v":4711,"vw":71.22765},{"c":71.295,"h":71.4499,"l":71.05,"n":369,"o":71.255,"t":"2026-09-22T18:45:00Z","v":14057,"vw":71.274717},{"c":70.625,"h":71.77,"l":70.625,"n":933,"o":71.295,"t":"2026-09-22T19:00:00Z","v":37740,"vw":71.392633},{"c":70.66,"h":71.03,"l":70.625,"n":752,"o":70.625,"t":"2026-09-22T19:15:00Z","v":36903,"vw":70.774529},{"c":71.0375,"h":71.18,"l":70.68,"n":1015,"o":70.71,"t":"2026-09-22T19:30:00Z","v":47600,"vw":70.924954},{"c":71.08,"h":71.205,"l":70.415,"n":2003,"o":71.02,"t":"2026-09-22T19:45:00Z","v":84193,"vw":70.792697},{"c":71.05,"h":71.05,"l":70.99,"n":31,"o":70.99,"t":"2026-09-22T20:00:00Z","v":165123,"vw":71.049962},{"c":72.47,"h":72.47,"l":72.47,"n":1,"o":72.47,"t":"2026-09-22T20:45:00Z","v":100,"vw":72.47},{"c":70.06,"h":70.06,"l":70.06,"n":4,"o":70.06,"t":"2026-09-22T21:15:00Z","v":108,"vw":70.06},{"c":69.61,"h":69.61,"l":69.6,"n":3,"o":69.6,"t":"2026-09-23T12:15:00Z","v":258,"vw":69.605708},{"c":70.615,"h":70.735,"l":70.47,"n":150,"o":70.47,"t":"2026-09-23T13:30:00Z","v":11473,"vw":70.5066},{"c":71.575,"h":71.575,"l":70.38,"n":208,"o":70.85,"t":"2026-09-23T13:45:00Z","v":8825,"vw":71.065977},{"c":69.6451,"h":71.92,"l":69.51,"n":282,"o":71.52,"t":"2026-09-23T14:00:00Z","v":13851,"vw":70.444762},{"c":69.295,"h":69.535,"l":68.8,"n":205,"o":69.535,"t":"2026-09-23T14:15:00Z","v":9940,"vw":69.272153},{"c":68.9,"h":69.77,"l":68.9,"n":248,"o":69.02,"t":"2026-09-23T14:30:00Z","v":11031,"vw":69.439226},{"c":69.045,"h":69.53,"l":68.77,"n":315,"o":68.89,"t":"2026-09-23T14:45:00Z","v":9555,"vw":68.91891},{"c":68.225,"h":69.02,"l":68.225,"n":292,"o":69.02,"t":"2026-09-23T15:00:00Z","v":8360,"vw":68.536463},{"c":68.24,"h":68.44,"l":68.12,"n":336,"o":68.225,"t":"2026-09-23T15:15:00Z","v":8337,"vw":68.267176},{"c":68.63,"h":68.77,"l":68.14,"n":361,"o":68.24,"t":"2026-09-23T15:30:00Z","v":10249,"vw":68.423956},{"c":68.315,"h":68.78,"l":68.18,"n":280,"o":68.675,"t":"2026-09-23T15:45:00Z","v":7017,"vw":68.380302},{"c":68.095,"h":68.23,"l":67.79,"n":279,"o":68.115,"t":"2026-09-23T16:00:00Z","v":8473,"vw":68.003998},{"c":67.69,"h":68.32,"l":67.52,"n":293,"o":68.24,"t":"2026-09-23T16:15:00Z","v":13559,"vw":67.979755},{"c":67.97,"h":68.06,"l":67.74,"n":273,"o":67.79,"t":"2026-09-23T16:30:00Z","v":9256,"vw":67.949139},{"c":67.655,"h":68,"l":67.55,"n":305,"o":67.965,"t":"2026-09-23T16:45:00Z","v":9179,"vw":67.752611},{"c":67.46,"h":67.7,"l":67.455,"n":231,"o":67.675,"t":"2026-09-23T17:00:00Z","v":5701,"vw":67.556828},{"c":67.9,"h":68.07,"l":67.585,"n":251,"o":67.585,"t":"2026-09-23T17:15:00Z","v":6562,"vw":67.818473},{"c":68.05,"h":68.05,"l":67.88,"n":81,"o":67.905,"t":"2026-09-23T17:30:00Z","v":1825,"vw":67.944167},{"c":68.81,"h":68.87,"l":68.3,"n":253,"o":68.43,"t":"2026-09-23T17:45:00Z","v":6644,"vw":68.680274},{"c":68.79,"h":68.818,"l":68.7,"n":332,"o":68.815,"t":"2026-09-23T18:00:00Z","v":8395,"vw":68.775592},{"c":69.045,"h":69.095,"l":68.785,"n":191,"o":68.785,"t":"2026-09-23T18:15:00Z","v":4388,"vw":68.975974},{"c":68.725,"h":69,"l":68.69,"n":280,"o":69,"t":"2026-09-23T18:30:00Z","v":7496,"vw":68.834992},{"c":69.075,"h":69.075,"l":68.72,"n":203,"o":68.72,"t":"2026-09-23T18:45:00Z","v":5552,"vw":68.905413},{"c":68.84,"h":69.0625,"l":68.79,"n":352,"o":69.03,"t":"2026-09-23T19:00:00Z","v":8298,"vw":68.915256},{"c":68.495,"h":68.84,"l":68.495,"n":430,"o":68.84,"t":"2026-09-23T19:15:00Z","v":9478,"vw":68.730641},{"c":68.72,"h":68.77,"l":68.57,"n":570,"o":68.58,"t":"2026-09-23T19:30:00Z","v":15203,"vw":68.65167},{"c":69.13,"h":69.3,"l":68.71,"n":1648,"o":68.7892,"t":"2026-09-23T19:45:00Z","v":58835,"vw":69.02317},{"c":69.13,"h":69.143,"l":69.13,"n":31,"o":69.143,"t":"2026-09-23T20:00:00Z","v":66279,"vw":69.13002},{"c":69.85,"h":69.85,"l":67.45,"n":110,"o":67.45,"t":"2026-09-24T13:30:00Z","v":6701,"vw":68.065856},{"c":70.23,"h":70.29,"l":69.0223,"n":183,"o":69.295,"t":"2026-09-24T13:45:00Z","v":8073,"vw":69.607799},{"c":69.565,"h":70.32,"l":68.96,"n":210,"o":70.28,"t":"2026-09-24T14:00:00Z","v":12862,"vw":70.046529},{"c":69.34,"h":69.43,"l":68.85,"n":265,"o":69.06,"t":"2026-09-24T14:15:00Z","v":12807,"vw":69.115546},{"c":68.01,"h":69.17,"l":68.01,"n":144,"o":69.03,"t":"2026-09-24T14:30:00Z","v":3734,"vw":68.636807},{"c":67.57,"h":68.155,"l":67.5,"n":150,"o":68.02,"t":"2026-09-24T14:45:00Z","v":5511,"vw":67.755233},{"c":67.145,"h":67.575,"l":67.08,"n":50,"o":67.555,"t":"2026-09-24T15:00:00Z","v":6329,"vw":67.098149},{"c":67.39,"h":67.45,"l":67.04,"n":335,"o":67.09,"t":"2026-09-24T15:15:00Z","v":12369,"vw":67.272763},{"c":67.34,"h":67.59,"l":67.195,"n":213,"o":67.2,"t":"2026-09-24T15:30:00Z","v":5792,"vw":67.344419},{"c":67.0808,"h":67.53,"l":67.05,"n":220,"o":67.53,"t":"2026-09-24T15:45:00Z","v":8559,"vw":67.22708},{"c":67.21,"h":67.36,"l":66.85,"n":250,"o":67,"t":"2026-09-24T16:00:00Z","v":6539,"vw":67.075596},{"c":67.36,"h":67.87,"l":67.21,"n":600,"o":67.22,"t":"2026-09-24T16:15:00Z","v":31130,"vw":67.505962},{"c":68.24,"h":68.2825,"l":67.46,"n":588,"o":67.55,"t":"2026-09-24T16:30:00Z","v":37997,"vw":67.630777},{"c":67.96,"h":67.96,"l":67.505,"n":164,"o":67.87,"t":"2026-09-24T16:45:00Z","v":4766,"vw":67.723988},{"c":67.9,"h":68.015,"l":67.74,"n":142,"o":67.75,"t":"2026-09-24T17:00:00Z","v":3525,"vw":67.839773},{"c":68.06,"h":68.07,"l":67.74,"n":165,"o":67.925,"t":"2026-09-24T17:15:00Z","v":5432,"vw":67.980008},{"c":68.09,"h":68.46,"l":68.09,"n":158,"o":68.33,"t":"2026-09-24T17:30:00Z","v":3124,"vw":68.22519},{"c":68.34,"h":68.38,"l":68.06,"n":107,"o":68.06,"t":"2026-09-24T17:45:00Z","v":1682,"vw":68.237157},{"c":68.13,"h":68.26,"l":67.86,"n":159,"o":68.26,"t":"2026-09-24T18:00:00Z","v":3535,"vw":68.0925},{"c":68.415,"h":68.55,"l":68.05,"n":184,"o":68.225,"t":"2026-09-24T18:15:00Z","v":5403,"vw":68.185928},{"c":67.88,"h":68.3,"l":67.875,"n":253,"o":68.3,"t":"2026-09-24T18:30:00Z","v":7738,"vw":68.070977},{"c":68.38,"h":68.44,"l":67.88,"n":391,"o":67.88,"t":"2026-09-24T18:45:00Z","v":7420,"vw":68.124841},{"c":68.2288,"h":68.38,"l":68.13,"n":337,"o":68.38,"t":"2026-09-24T19:00:00Z","v":7555,"vw":68.227526},{"c":68.24,"h":68.37,"l":68.13,"n":374,"o":68.13,"t":"2026-09-24T19:15:00Z","v":8047,"vw":68.254693},{"c":67.93,"h":68.37,"l":67.92,"n":570,"o":68.13,"t":"2026-09-24T19:30:00Z","v":15292,"vw":68.124298},{"c":68.84,"h":69.08,"l":67.915,"n":2029,"o":67.915,"t":"2026-09-24T19:45:00Z","v":91776,"vw":68.579581},{"c":68.92,"h":68.92,"l":68.92,"n":16,"o":68.92,"t":"2026-09-24T20:00:00Z","v":44387,"vw":68.92},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-09-24T22:45:00Z","v":500,"vw":68},{"c":69.82,"h":69.82,"l":69.82,"n":17,"o":69.82,"t":"2026-09-25T08:15:00Z","v":355,"vw":69.82},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-25T10:00:00Z","v":248,"vw":70},{"c":70.25,"h":70.25,"l":70.1,"n":5,"o":70.1,"t":"2026-09-25T10:30:00Z","v":739,"vw":70.128776},{"c":70.3,"h":70.4,"l":70.3,"n":17,"o":70.4,"t":"2026-09-25T10:45:00Z","v":1115,"vw":70.344459},{"c":70.35,"h":70.46,"l":70.34,"n":5,"o":70.46,"t":"2026-09-25T11:00:00Z","v":402,"vw":70.4025},{"c":70.22,"h":70.25,"l":69.79,"n":129,"o":69.85,"t":"2026-09-25T13:30:00Z","v":6764,"vw":69.993378},{"c":70.54,"h":70.7,"l":69.52,"n":196,"o":69.9,"t":"2026-09-25T13:45:00Z","v":9480,"vw":70.256089},{"c":68.9,"h":70.625,"l":68.9,"n":200,"o":70.625,"t":"2026-09-25T14:00:00Z","v":6586,"vw":69.493102},{"c":69.285,"h":69.305,"l":68.6332,"n":107,"o":68.89,"t":"2026-09-25T14:15:00Z","v":4391,"vw":68.96957},{"c":69.015,"h":69.335,"l":69.015,"n":85,"o":69.15,"t":"2026-09-25T14:30:00Z","v":1968,"vw":69.191269},{"c":69.63,"h":69.71,"l":69.25,"n":413,"o":69.25,"t":"2026-09-25T14:45:00Z","v":26666,"vw":69.328744},{"c":69.48,"h":69.645,"l":69.42,"n":144,"o":69.63,"t":"2026-09-25T15:00:00Z","v":3588,"vw":69.570735},{"c":69.365,"h":69.57,"l":69.325,"n":111,"o":69.44,"t":"2026-09-25T15:15:00Z","v":2696,"vw":69.463214},{"c":69.205,"h":69.48,"l":69.155,"n":114,"o":69.48,"t":"2026-09-25T15:30:00Z","v":2830,"vw":69.301215},{"c":69.94,"h":70,"l":69.31,"n":241,"o":69.31,"t":"2026-09-25T15:45:00Z","v":7317,"vw":69.656509},{"c":70.625,"h":70.88,"l":70.09,"n":229,"o":70.09,"t":"2026-09-25T16:00:00Z","v":8778,"vw":70.550393},{"c":70.5725,"h":70.81,"l":70.32,"n":199,"o":70.67,"t":"2026-09-25T16:15:00Z","v":7207,"vw":70.469808},{"c":70.55,"h":70.71,"l":70.43,"n":185,"o":70.71,"t":"2026-09-25T16:30:00Z","v":4142,"vw":70.557922},{"c":70.28,"h":70.64,"l":70.25,"n":123,"o":70.64,"t":"2026-09-25T16:45:00Z","v":2985,"vw":70.400913},{"c":70.11,"h":70.39,"l":70.11,"n":227,"o":70.27,"t":"2026-09-25T17:00:00Z","v":5470,"vw":70.259712},{"c":69.845,"h":70.26,"l":69.845,"n":173,"o":70.25,"t":"2026-09-25T17:15:00Z","v":3740,"vw":70.069837},{"c":69.67,"h":69.835,"l":69.61,"n":203,"o":69.835,"t":"2026-09-25T17:30:00Z","v":6444,"vw":69.70457},{"c":69.93,"h":69.95,"l":69.7411,"n":189,"o":69.7411,"t":"2026-09-25T17:45:00Z","v":4862,"vw":69.887006},{"c":69.68,"h":69.775,"l":69.68,"n":95,"o":69.77,"t":"2026-09-25T18:00:00Z","v":1415,"vw":69.733349},{"c":69.825,"h":69.84,"l":69.61,"n":140,"o":69.69,"t":"2026-09-25T18:15:00Z","v":3505,"vw":69.726646},{"c":69.87,"h":69.87,"l":69.73,"n":125,"o":69.73,"t":"2026-09-25T18:30:00Z","v":3108,"vw":69.801459},{"c":69.94,"h":69.94,"l":69.85,"n":167,"o":69.87,"t":"2026-09-25T18:45:00Z","v":3759,"vw":69.882303},{"c":69.96,"h":70.12,"l":69.935,"n":198,"o":69.96,"t":"2026-09-25T19:00:00Z","v":6011,"vw":70.022651},{"c":70.335,"h":70.38,"l":69.765,"n":339,"o":69.92,"t":"2026-09-25T19:15:00Z","v":13572,"vw":69.948874},{"c":69.705,"h":70.335,"l":69.64,"n":454,"o":70.335,"t":"2026-09-25T19:30:00Z","v":13290,"vw":69.98139},{"c":69.75,"h":70,"l":69.75,"n":1174,"o":69.8,"t":"2026-09-25T19:45:00Z","v":41640,"vw":69.879013},{"c":69.79,"h":69.82,"l":69.79,"n":22,"o":69.82,"t":"2026-09-25T20:00:00Z","v":42781,"vw":69.790598},{"c":68,"h":68,"l":68,"n":3,"o":68,"t":"2026-09-28T11:00:00Z","v":103,"vw":68},{"c":68.9,"h":68.9,"l":68.88,"n":4,"o":68.88,"t":"2026-09-28T12:45:00Z","v":300,"vw":68.891837},{"c":69.75,"h":70.78,"l":69.28,"n":315,"o":69.79,"t":"2026-09-28T13:30:00Z","v":15711,"vw":70.024428},{"c":69.905,"h":70.01,"l":69.42,"n":157,"o":69.675,"t":"2026-09-28T13:45:00Z","v":7340,"vw":69.85272},{"c":68.74,"h":69.96,"l":68.74,"n":215,"o":69.9,"t":"2026-09-28T14:00:00Z","v":5271,"vw":69.436166},{"c":68.755,"h":69.265,"l":68.61,"n":246,"o":69.1,"t":"2026-09-28T14:15:00Z","v":6647,"vw":68.985155},{"c":67.13,"h":68.63,"l":67.13,"n":238,"o":68.63,"t":"2026-09-28T14:30:00Z","v":10059,"vw":68.325343},{"c":67.375,"h":67.44,"l":66.735,"n":303,"o":67.19,"t":"2026-09-28T14:45:00Z","v":7437,"vw":67.04},{"c":67.16,"h":67.53,"l":67.15,"n":263,"o":67.415,"t":"2026-09-28T15:00:00Z","v":6083,"vw":67.312453},{"c":67.73,"h":67.81,"l":66.915,"n":336,"o":67.18,"t":"2026-09-28T15:15:00Z","v":5785,"vw":67.270527},{"c":67.465,"h":67.78,"l":67.39,"n":123,"o":67.595,"t":"2026-09-28T15:30:00Z","v":2190,"vw":67.566657},{"c":68.12,"h":68.265,"l":67.505,"n":277,"o":67.505,"t":"2026-09-28T15:45:00Z","v":8271,"vw":67.96754},{"c":67.89,"h":68.195,"l":67.89,"n":188,"o":68.12,"t":"2026-09-28T16:00:00Z","v":5900,"vw":68.04371},{"c":69.225,"h":69.39,"l":68.01,"n":341,"o":68.01,"t":"2026-09-28T16:15:00Z","v":8983,"vw":68.640544},{"c":68.895,"h":69.18,"l":68.855,"n":159,"o":69.06,"t":"2026-09-28T16:30:00Z","v":3976,"vw":68.991423},{"c":68.23,"h":68.91,"l":67.94,"n":123,"o":68.91,"t":"2026-09-28T16:45:00Z","v":2805,"vw":68.462127},{"c":68.835,"h":68.98,"l":68.03,"n":305,"o":68.03,"t":"2026-09-28T17:00:00Z","v":8167,"vw":68.446273},{"c":68.595,"h":68.73,"l":68.52,"n":92,"o":68.73,"t":"2026-09-28T17:15:00Z","v":2275,"vw":68.658219},{"c":68.48,"h":68.83,"l":68.48,"n":197,"o":68.67,"t":"2026-09-28T17:30:00Z","v":4687,"vw":68.728037},{"c":68.445,"h":68.58,"l":68.35,"n":118,"o":68.49,"t":"2026-09-28T17:45:00Z","v":2925,"vw":68.430399},{"c":68.56,"h":68.61,"l":68.28,"n":166,"o":68.34,"t":"2026-09-28T18:00:00Z","v":4788,"vw":68.465746},{"c":68.465,"h":68.61,"l":68.41,"n":206,"o":68.61,"t":"2026-09-28T18:15:00Z","v":5547,"vw":68.477086},{"c":68.42,"h":68.6,"l":68.4,"n":205,"o":68.4,"t":"2026-09-28T18:30:00Z","v":5880,"vw":68.509898},{"c":68.92,"h":68.92,"l":68.42,"n":244,"o":68.42,"t":"2026-09-28T18:45:00Z","v":5944,"vw":68.68688},{"c":68.44,"h":68.955,"l":68.18,"n":341,"o":68.94,"t":"2026-09-28T19:00:00Z","v":10308,"vw":68.595736},{"c":68.595,"h":68.635,"l":68.29,"n":255,"o":68.38,"t":"2026-09-28T19:15:00Z","v":5850,"vw":68.486818},{"c":68.59,"h":68.77,"l":68.475,"n":503,"o":68.54,"t":"2026-09-28T19:30:00Z","v":12782,"vw":68.614612},{"c":68.39,"h":68.685,"l":68.1333,"n":1459,"o":68.6675,"t":"2026-09-28T19:45:00Z","v":39768,"vw":68.309428},{"c":68.3,"h":68.3,"l":68.3,"n":26,"o":68.3,"t":"2026-09-28T20:00:00Z","v":55565,"vw":68.3},{"c":69.045,"h":69.45,"l":68.8,"n":44,"o":69.45,"t":"2026-09-29T13:30:00Z","v":3945,"vw":69.359485},{"c":68.5104,"h":69.24,"l":67.495,"n":183,"o":68.57,"t":"2026-09-29T13:45:00Z","v":9840,"vw":68.025108},{"c":68.435,"h":68.8838,"l":68.01,"n":82,"o":68.14,"t":"2026-09-29T14:00:00Z","v":6508,"vw":68.613429},{"c":67.59,"h":68.355,"l":67.59,"n":241,"o":68.355,"t":"2026-09-29T14:15:00Z","v":6975,"vw":68.09055},{"c":67.885,"h":67.955,"l":67.505,"n":164,"o":67.505,"t":"2026-09-29T14:30:00Z","v":3754,"vw":67.7346},{"c":67.91,"h":68.05,"l":67.7,"n":235,"o":67.885,"t":"2026-09-29T14:45:00Z","v":7776,"vw":67.887829},{"c":66.8,"h":67.925,"l":66.66,"n":251,"o":67.78,"t":"2026-09-29T15:00:00Z","v":8609,"vw":67.158588},{"c":66.85,"h":67,"l":66.34,"n":241,"o":67,"t":"2026-09-29T15:15:00Z","v":10494,"vw":66.777339},{"c":67.24,"h":67.24,"l":67,"n":184,"o":67.14,"t":"2026-09-29T15:30:00Z","v":6748,"vw":67.073211},{"c":66.33,"h":67.15,"l":66.19,"n":334,"o":66.9675,"t":"2026-09-29T15:45:00Z","v":10911,"vw":66.660188},{"c":65.715,"h":66.63,"l":65.611,"n":392,"o":66.475,"t":"2026-09-29T16:00:00Z","v":13590,"vw":66.141771},{"c":65.88,"h":66.07,"l":65.54,"n":390,"o":65.61,"t":"2026-09-29T16:15:00Z","v":20905,"vw":65.839269},{"c":64.925,"h":65.89,"l":64.79,"n":627,"o":65.73,"t":"2026-09-29T16:30:00Z","v":41216,"vw":65.298935},{"c":64.53,"h":65.06,"l":64.19,"n":1116,"o":64.92,"t":"2026-09-29T16:45:00Z","v":58914,"vw":64.640628},{"c":64.89,"h":64.89,"l":64.45,"n":289,"o":64.455,"t":"2026-09-29T17:00:00Z","v":7208,"vw":64.71115},{"c":64.62,"h":64.97,"l":64.46,"n":406,"o":64.89,"t":"2026-09-29T17:15:00Z","v":12408,"vw":64.830406},{"c":64.58,"h":64.79,"l":64.58,"n":509,"o":64.67,"t":"2026-09-29T17:30:00Z","v":19121,"vw":64.665779},{"c":64.91,"h":64.9775,"l":64.5,"n":547,"o":64.62,"t":"2026-09-29T17:45:00Z","v":19466,"vw":64.691208},{"c":64.63,"h":65.355,"l":64.63,"n":444,"o":64.95,"t":"2026-09-29T18:00:00Z","v":15055,"vw":65.128404},{"c":64.82,"h":65.04,"l":64.7,"n":251,"o":64.7,"t":"2026-09-29T18:15:00Z","v":6688,"vw":64.930073},{"c":64.642,"h":64.96,"l":64.59,"n":346,"o":64.92,"t":"2026-09-29T18:30:00Z","v":12153,"vw":64.799697},{"c":64.96,"h":64.99,"l":64.64,"n":487,"o":64.65,"t":"2026-09-29T18:45:00Z","v":16525,"vw":64.837113},{"c":64.515,"h":65.03,"l":64.25,"n":868,"o":64.945,"t":"2026-09-29T19:00:00Z","v":32966,"vw":64.534198},{"c":64.31,"h":64.84,"l":64.31,"n":533,"o":64.48,"t":"2026-09-29T19:15:00Z","v":17179,"vw":64.54371},{"c":63.695,"h":64.38,"l":63.53,"n":683,"o":64.31,"t":"2026-09-29T19:30:00Z","v":34323,"vw":63.997221},{"c":64.795,"h":64.91,"l":63.315,"n":2584,"o":63.73,"t":"2026-09-29T19:45:00Z","v":109023,"vw":64.173068},{"c":64.55,"h":64.81,"l":63.52,"n":33,"o":64.766,"t":"2026-09-29T20:00:00Z","v":71142,"vw":64.806316},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-29T21:15:00Z","v":500,"vw":65},{"c":64.6,"h":64.6,"l":64.6,"n":4,"o":64.6,"t":"2026-09-30T08:00:00Z","v":530,"vw":64.6},{"c":67.17,"h":67.17,"l":65.408,"n":206,"o":65.57,"t":"2026-09-30T13:30:00Z","v":13843,"vw":66.129666},{"c":66.54,"h":67.1,"l":66.02,"n":150,"o":67.1,"t":"2026-09-30T13:45:00Z","v":5592,"vw":66.418861},{"c":65.57,"h":66.715,"l":65.39,"n":205,"o":66.48,"t":"2026-09-30T14:00:00Z","v":9761,"vw":66.119487},{"c":65.7,"h":66.42,"l":65.57,"n":135,"o":65.57,"t":"2026-09-30T14:15:00Z","v":6948,"vw":66.024339},{"c":66.185,"h":66.185,"l":65.3,"n":172,"o":65.555,"t":"2026-09-30T14:30:00Z","v":6735,"vw":65.593743},{"c":66.56,"h":66.56,"l":65.8021,"n":98,"o":65.8021,"t":"2026-09-30T14:45:00Z","v":7996,"vw":65.951338},{"c":66.72,"h":66.87,"l":66.52,"n":119,"o":66.57,"t":"2026-09-30T15:00:00Z","v":3613,"vw":66.628079},{"c":66.3248,"h":67.25,"l":66.3248,"n":316,"o":66.79,"t":"2026-09-30T15:15:00Z","v":11554,"vw":66.834162},{"c":66.31,"h":66.51,"l":66.31,"n":147,"o":66.45,"t":"2026-09-30T15:30:00Z","v":3083,"vw":66.386175},{"c":66.185,"h":66.36,"l":66.185,"n":27,"o":66.36,"t":"2026-09-30T15:45:00Z","v":512,"vw":66.2725},{"c":67.57,"h":67.57,"l":66.32,"n":489,"o":66.32,"t":"2026-09-30T16:00:00Z","v":30423,"vw":66.748651},{"c":68.04,"h":68.07,"l":67.54,"n":197,"o":67.635,"t":"2026-09-30T16:15:00Z","v":5834,"vw":67.866212},{"c":67.98,"h":67.98,"l":67.59,"n":293,"o":67.91,"t":"2026-09-30T16:30:00Z","v":7919,"vw":67.826736},{"c":68.17,"h":68.28,"l":67.84,"n":227,"o":67.85,"t":"2026-09-30T16:45:00Z","v":5415,"vw":68.170163},{"c":68.46,"h":68.6,"l":67.895,"n":333,"o":68.07,"t":"2026-09-30T17:00:00Z","v":14483,"vw":68.281886},{"c":68.34,"h":68.34,"l":67.99,"n":287,"o":68.26,"t":"2026-09-30T17:15:00Z","v":10388,"vw":68.15745},{"c":68.67,"h":68.67,"l":68.215,"n":300,"o":68.43,"t":"2026-09-30T17:30:00Z","v":6768,"vw":68.429933},{"c":68.675,"h":69,"l":68.44,"n":393,"o":68.72,"t":"2026-09-30T17:45:00Z","v":39794,"vw":68.707369},{"c":68.545,"h":68.76,"l":68.45,"n":245,"o":68.45,"t":"2026-09-30T18:00:00Z","v":6679,"vw":68.586829},{"c":68.81,"h":68.88,"l":68.2,"n":464,"o":68.575,"t":"2026-09-30T18:15:00Z","v":32684,"vw":68.570687},{"c":68.695,"h":69.03,"l":68.65,"n":359,"o":68.83,"t":"2026-09-30T18:30:00Z","v":12674,"vw":68.833623},{"c":68.95,"h":68.95,"l":68.765,"n":441,"o":68.9,"t":"2026-09-30T18:45:00Z","v":16043,"vw":68.85929},{"c":68.525,"h":68.95,"l":68.525,"n":543,"o":68.845,"t":"2026-09-30T19:00:00Z","v":17907,"vw":68.813505},{"c":68.5,"h":68.65,"l":68.5,"n":541,"o":68.563,"t":"2026-09-30T19:15:00Z","v":29437,"vw":68.573361},{"c":68.47,"h":68.83,"l":68.325,"n":899,"o":68.515,"t":"2026-09-30T19:30:00Z","v":38530,"vw":68.605115},{"c":68.17,"h":68.56,"l":68.03,"n":1693,"o":68.485,"t":"2026-09-30T19:45:00Z","v":89921,"vw":68.325547},{"c":68.17,"h":68.17,"l":68.17,"n":32,"o":68.17,"t":"2026-09-30T20:00:00Z","v":83053,"vw":68.17},{"c":68.17,"h":68.17,"l":68.17,"n":4,"o":68.17,"t":"2026-09-30T20:30:00Z","v":349,"vw":68.17},{"c":70.2,"h":70.2,"l":70.2,"n":1,"o":70.2,"t":"2026-10-01T10:45:00Z","v":150,"vw":70.2},{"c":68.62,"h":68.62,"l":68.62,"n":4,"o":68.62,"t":"2026-10-01T13:00:00Z","v":800,"vw":68.62},{"c":68.435,"h":68.93,"l":67.69,"n":174,"o":68.93,"t":"2026-10-01T13:30:00Z","v":14428,"vw":68.538552},{"c":68.675,"h":68.83,"l":67.72,"n":290,"o":68.265,"t":"2026-10-01T13:45:00Z","v":12230,"vw":68.197629},{"c":68.665,"h":68.83,"l":67.47,"n":272,"o":68.36,"t":"2026-10-01T14:00:00Z","v":22541,"vw":67.919753},{"c":68.95,"h":68.95,"l":68.25,"n":167,"o":68.285,"t":"2026-10-01T14:15:00Z","v":6028,"vw":68.552529},{"c":68.595,"h":69.5099,"l":68.545,"n":226,"o":68.92,"t":"2026-10-01T14:30:00Z","v":7565,"vw":68.94561},{"c":69.32,"h":69.32,"l":68.34,"n":136,"o":68.595,"t":"2026-10-01T14:45:00Z","v":4385,"vw":68.931325},{"c":68.52,"h":69.0825,"l":68.32,"n":165,"o":68.91,"t":"2026-10-01T15:00:00Z","v":4571,"vw":68.721545},{"c":69.67,"h":69.726,"l":68.36,"n":266,"o":68.57,"t":"2026-10-01T15:15:00Z","v":10179,"vw":69.212732},{"c":69.27,"h":69.67,"l":68.95,"n":260,"o":69.46,"t":"2026-10-01T15:30:00Z","v":6703,"vw":69.223072},{"c":69.71,"h":69.85,"l":68.97,"n":175,"o":69.13,"t":"2026-10-01T15:45:00Z","v":4548,"vw":69.333813},{"c":69.59,"h":69.88,"l":69.5021,"n":221,"o":69.62,"t":"2026-10-01T16:00:00Z","v":9369,"vw":69.748857},{"c":69.665,"h":69.835,"l":69.665,"n":214,"o":69.72,"t":"2026-10-01T16:15:00Z","v":5475,"vw":69.741348},{"c":69.075,"h":69.69,"l":68.85,"n":325,"o":69.45,"t":"2026-10-01T16:30:00Z","v":9591,"vw":69.286852},{"c":69,"h":69.085,"l":68.64,"n":170,"o":68.87,"t":"2026-10-01T16:45:00Z","v":5248,"vw":68.807667},{"c":69.4,"h":69.635,"l":69.19,"n":214,"o":69.19,"t":"2026-10-01T17:00:00Z","v":4880,"vw":69.418196},{"c":69.66,"h":69.81,"l":69.485,"n":198,"o":69.485,"t":"2026-10-01T17:15:00Z","v":12794,"vw":69.657293},{"c":69.655,"h":70,"l":69.56,"n":246,"o":69.71,"t":"2026-10-01T17:30:00Z","v":19042,"vw":69.78491},{"c":69.62,"h":69.9,"l":69.57,"n":218,"o":69.76,"t":"2026-10-01T17:45:00Z","v":6763,"vw":69.742922},{"c":69.29,"h":69.65,"l":69.03,"n":201,"o":69.61,"t":"2026-10-01T18:00:00Z","v":13828,"vw":69.552147},{"c":69.86,"h":69.86,"l":69.23,"n":100,"o":69.35,"t":"2026-10-01T18:15:00Z","v":2668,"vw":69.533644},{"c":69.66,"h":69.825,"l":69.66,"n":121,"o":69.66,"t":"2026-10-01T18:30:00Z","v":2423,"vw":69.709792},{"c":69.98,"h":70.07,"l":69.62,"n":242,"o":69.68,"t":"2026-10-01T18:45:00Z","v":11852,"vw":69.904758},{"c":69.96,"h":70.165,"l":69.8,"n":308,"o":69.97,"t":"2026-10-01T19:00:00Z","v":7774,"vw":69.977712},{"c":69.35,"h":70.08,"l":69.33,"n":620,"o":70,"t":"2026-10-01T19:15:00Z","v":31293,"vw":69.773719},{"c":68.89,"h":69.43,"l":68.89,"n":565,"o":69.31,"t":"2026-10-01T19:30:00Z","v":18660,"vw":69.161959},{"c":69.35,"h":69.55,"l":68.85,"n":2020,"o":68.89,"t":"2026-10-01T19:45:00Z","v":97361,"vw":69.242864},{"c":69.15,"h":69.36,"l":69.15,"n":27,"o":69.36,"t":"2026-10-01T20:00:00Z","v":120981,"vw":69.151064},{"c":70.5,"h":70.5,"l":70.5,"n":6,"o":70.5,"t":"2026-10-02T12:30:00Z","v":171,"vw":70.5},{"c":72.016,"h":72.016,"l":72.016,"n":1,"o":72.016,"t":"2026-10-02T12:45:00Z","v":100,"vw":72.016},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-02T13:00:00Z","v":100,"vw":71.5},{"c":69.97,"h":72.26,"l":69.23,"n":284,"o":72.26,"t":"2026-10-02T13:30:00Z","v":19318,"vw":71.233977},{"c":69.65,"h":70.51,"l":69.2301,"n":464,"o":69.2301,"t":"2026-10-02T13:45:00Z","v":15291,"vw":69.865582},{"c":69.66,"h":70.298,"l":69.5,"n":406,"o":69.91,"t":"2026-10-02T14:00:00Z","v":15315,"vw":69.87647},{"c":69.935,"h":70.16,"l":69.64,"n":234,"o":69.98,"t":"2026-10-02T14:15:00Z","v":8330,"vw":69.976249},{"c":69.71,"h":70.3,"l":69.44,"n":270,"o":69.7,"t":"2026-10-02T14:30:00Z","v":8100,"vw":69.789086},{"c":69.675,"h":69.82,"l":69.38,"n":243,"o":69.69,"t":"2026-10-02T14:45:00Z","v":7760,"vw":69.613215},{"c":68.97,"h":69.88,"l":68.6728,"n":420,"o":69.81,"t":"2026-10-02T15:00:00Z","v":16393,"vw":69.220416},{"c":68.92,"h":69.29,"l":68.458,"n":382,"o":69.14,"t":"2026-10-02T15:15:00Z","v":13474,"vw":68.781829},{"c":68.97,"h":69.38,"l":68.91,"n":255,"o":69.03,"t":"2026-10-02T15:30:00Z","v":6799,"vw":69.095479},{"c":69.51,"h":69.54,"l":69.06,"n":327,"o":69.12,"t":"2026-10-02T15:45:00Z","v":10515,"vw":69.221652},{"c":69.57,"h":69.68,"l":69.51,"n":162,"o":69.68,"t":"2026-10-02T16:00:00Z","v":3426,"vw":69.604861},{"c":69.33,"h":69.8,"l":69.29,"n":136,"o":69.75,"t":"2026-10-02T16:15:00Z","v":3428,"vw":69.524524},{"c":69.59,"h":69.59,"l":69.01,"n":366,"o":69.55,"t":"2026-10-02T16:30:00Z","v":15731,"vw":69.305007},{"c":69.64,"h":69.64,"l":69.545,"n":52,"o":69.61,"t":"2026-10-02T16:45:00Z","v":2067,"vw":69.570686},{"c":69.42,"h":69.71,"l":69.39,"n":255,"o":69.64,"t":"2026-10-02T17:00:00Z","v":5626,"vw":69.546481},{"c":69.515,"h":69.93,"l":69.28,"n":252,"o":69.64,"t":"2026-10-02T17:15:00Z","v":6252,"vw":69.634361},{"c":69.595,"h":69.64,"l":69.56,"n":174,"o":69.56,"t":"2026-10-02T17:30:00Z","v":2466,"vw":69.599609},{"c":69.85,"h":69.85,"l":69.61,"n":179,"o":69.61,"t":"2026-10-02T17:45:00Z","v":4538,"vw":69.769776},{"c":69.68,"h":69.855,"l":69.4,"n":358,"o":69.85,"t":"2026-10-02T18:00:00Z","v":6264,"vw":69.617884},{"c":69.64,"h":69.84,"l":69.55,"n":260,"o":69.705,"t":"2026-10-02T18:15:00Z","v":6428,"vw":69.67873},{"c":69.705,"h":69.905,"l":69.67,"n":356,"o":69.72,"t":"2026-10-02T18:30:00Z","v":12506,"vw":69.782907},{"c":69.665,"h":69.695,"l":69.52,"n":260,"o":69.695,"t":"2026-10-02T18:45:00Z","v":6969,"vw":69.615996},{"c":69.48,"h":69.7,"l":69.23,"n":388,"o":69.67,"t":"2026-10-02T19:00:00Z","v":11062,"vw":69.476167},{"c":68.96,"h":69.51,"l":68.96,"n":509,"o":69.3651,"t":"2026-10-02T19:15:00Z","v":18520,"vw":69.252638},{"c":68.6325,"h":69.29,"l":68.6,"n":722,"o":69.14,"t":"2026-10-02T19:30:00Z","v":22420,"vw":69.024837},{"c":68.28,"h":68.83,"l":67.9,"n":2069,"o":68.69,"t":"2026-10-02T19:45:00Z","v":81906,"vw":68.230117},{"c":69,"h":69,"l":68.18,"n":33,"o":68.18,"t":"2026-10-02T20:00:00Z","v":65400,"vw":68.182257},{"c":68.21,"h":68.21,"l":68.21,"n":1,"o":68.21,"t":"2026-10-02T20:45:00Z","v":125,"vw":68.21},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-02T22:30:00Z","v":101,"vw":69},{"c":67.653,"h":67.653,"l":67.653,"n":1,"o":67.653,"t":"2026-10-02T23:30:00Z","v":1000,"vw":67.653},{"c":68.3,"h":68.34,"l":68.3,"n":3,"o":68.34,"t":"2026-10-05T11:00:00Z","v":692,"vw":68.315385},{"c":68.79,"h":68.79,"l":68.79,"n":2,"o":68.79,"t":"2026-10-05T13:15:00Z","v":200,"vw":68.79},{"c":67.97,"h":69.51,"l":67.525,"n":264,"o":69.51,"t":"2026-10-05T13:30:00Z","v":17434,"vw":68.701256},{"c":67.98,"h":67.98,"l":67.255,"n":233,"o":67.84,"t":"2026-10-05T13:45:00Z","v":12025,"vw":67.510994},{"c":68.115,"h":68.115,"l":67.535,"n":257,"o":67.78,"t":"2026-10-05T14:00:00Z","v":10279,"vw":67.720843},{"c":68.29,"h":68.5,"l":68.06,"n":121,"o":68.25,"t":"2026-10-05T14:15:00Z","v":3653,"vw":68.30085},{"c":67.785,"h":68.29,"l":67.75,"n":252,"o":68.06,"t":"2026-10-05T14:30:00Z","v":11071,"vw":68.037044},{"c":67.74,"h":68.06,"l":66.92,"n":350,"o":68.06,"t":"2026-10-05T14:45:00Z","v":16267,"vw":67.498258},{"c":67.33,"h":67.65,"l":67.2,"n":164,"o":67.65,"t":"2026-10-05T15:00:00Z","v":5689,"vw":67.389325},{"c":67.44,"h":67.655,"l":67.34,"n":204,"o":67.34,"t":"2026-10-05T15:15:00Z","v":7252,"vw":67.492928},{"c":66.93,"h":67.43,"l":66.83,"n":194,"o":67.43,"t":"2026-10-05T15:30:00Z","v":6417,"vw":67.090359},{"c":67.035,"h":67.07,"l":66.82,"n":270,"o":66.82,"t":"2026-10-05T15:45:00Z","v":12914,"vw":66.984512},{"c":66.83,"h":67.17,"l":66.83,"n":630,"o":66.93,"t":"2026-10-05T16:00:00Z","v":31961,"vw":67.029408},{"c":66.9,"h":67.005,"l":66.86,"n":100,"o":66.86,"t":"2026-10-05T16:15:00Z","v":2585,"vw":66.924091},{"c":66.865,"h":66.92,"l":66.82,"n":145,"o":66.83,"t":"2026-10-05T16:30:00Z","v":5039,"vw":66.860911},{"c":66.655,"h":66.87,"l":66.655,"n":268,"o":66.86,"t":"2026-10-05T16:45:00Z","v":8919,"vw":66.78957},{"c":66.725,"h":66.9,"l":66.605,"n":220,"o":66.605,"t":"2026-10-05T17:00:00Z","v":8140,"vw":66.70922},{"c":66.76,"h":66.94,"l":66.76,"n":194,"o":66.785,"t":"2026-10-05T17:15:00Z","v":6120,"vw":66.830024},{"c":66.77,"h":66.97,"l":66.68,"n":245,"o":66.8,"t":"2026-10-05T17:30:00Z","v":6957,"vw":66.841932},{"c":66.885,"h":66.885,"l":66.7,"n":229,"o":66.765,"t":"2026-10-05T17:45:00Z","v":5681,"vw":66.799983},{"c":66.7,"h":67,"l":66.421,"n":322,"o":66.79,"t":"2026-10-05T18:00:00Z","v":9289,"vw":66.729182},{"c":66.36,"h":66.59,"l":66.2269,"n":223,"o":66.555,"t":"2026-10-05T18:15:00Z","v":6700,"vw":66.40283},{"c":66.79,"h":66.84,"l":66.26,"n":270,"o":66.29,"t":"2026-10-05T18:30:00Z","v":9433,"vw":66.596715},{"c":66.83,"h":66.84,"l":66.72,"n":184,"o":66.825,"t":"2026-10-05T18:45:00Z","v":5631,"vw":66.794692},{"c":66.82,"h":67.015,"l":66.71,"n":400,"o":66.76,"t":"2026-10-05T19:00:00Z","v":14366,"vw":66.873874},{"c":66.73,"h":66.73,"l":66.5,"n":221,"o":66.71,"t":"2026-10-05T19:15:00Z","v":6314,"vw":66.609705},{"c":66.61,"h":66.7,"l":66.39,"n":495,"o":66.68,"t":"2026-10-05T19:30:00Z","v":15216,"vw":66.559227},{"c":65.99,"h":66.61,"l":65.87,"n":1923,"o":66.61,"t":"2026-10-05T19:45:00Z","v":62736,"vw":66.071127},{"c":65.92,"h":66.07,"l":65.92,"n":29,"o":66.07,"t":"2026-10-05T20:00:00Z","v":177701,"vw":65.920781},{"c":65.92,"h":65.92,"l":65.92,"n":1,"o":65.92,"t":"2026-10-05T20:30:00Z","v":100,"vw":65.92},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-05T20:45:00Z","v":300,"vw":66.6},{"c":65.27,"h":65.27,"l":65.27,"n":1,"o":65.27,"t":"2026-10-05T22:15:00Z","v":100,"vw":65.27},{"c":67,"h":67,"l":67,"n":2,"o":67,"t":"2026-10-06T12:30:00Z","v":200,"vw":67},{"c":66.71,"h":66.71,"l":66.4,"n":29,"o":66.4,"t":"2026-10-06T12:45:00Z","v":1722,"vw":66.526024},{"c":66.1301,"h":67.965,"l":66.1301,"n":68,"o":67.92,"t":"2026-10-06T13:30:00Z","v":6221,"vw":67.660181},{"c":66.03,"h":67.8,"l":65.7,"n":530,"o":66.2015,"t":"2026-10-06T13:45:00Z","v":26981,"vw":66.08434},{"c":66,"h":66.39,"l":65.7842,"n":145,"o":65.945,"t":"2026-10-06T14:00:00Z","v":5596,"vw":66.120403},{"c":65.985,"h":66.1686,"l":65.72,"n":102,"o":66.03,"t":"2026-10-06T14:15:00Z","v":3001,"vw":65.896678},{"c":65.525,"h":65.97,"l":65.305,"n":230,"o":65.8,"t":"2026-10-06T14:30:00Z","v":9716,"vw":65.751578},{"c":65.34,"h":65.77,"l":65.25,"n":170,"o":65.5701,"t":"2026-10-06T14:45:00Z","v":8159,"vw":65.395564},{"c":64.985,"h":65.25,"l":64.81,"n":324,"o":65.25,"t":"2026-10-06T15:00:00Z","v":14407,"vw":65.082886},{"c":65.26,"h":65.26,"l":64.73,"n":1437,"o":64.985,"t":"2026-10-06T15:15:00Z","v":40631,"vw":65.003466},{"c":65.01,"h":65.31,"l":64.9002,"n":207,"o":65.18,"t":"2026-10-06T15:30:00Z","v":8540,"vw":65.138385},{"c":64.4,"h":65.085,"l":64.39,"n":225,"o":65.085,"t":"2026-10-06T15:45:00Z","v":11242,"vw":64.701413},{"c":64.415,"h":65.135,"l":64.21,"n":330,"o":64.56,"t":"2026-10-06T16:00:00Z","v":11625,"vw":64.677969},{"c":64.51,"h":64.58,"l":64.36,"n":266,"o":64.36,"t":"2026-10-06T16:15:00Z","v":10219,"vw":64.479641},{"c":64.63,"h":64.69,"l":64.39,"n":233,"o":64.48,"t":"2026-10-06T16:30:00Z","v":9720,"vw":64.551445},{"c":64.47,"h":64.645,"l":64.26,"n":341,"o":64.64,"t":"2026-10-06T16:45:00Z","v":15843,"vw":64.467543},{"c":64.2,"h":64.52,"l":64.17,"n":393,"o":64.35,"t":"2026-10-06T17:00:00Z","v":15809,"vw":64.415108},{"c":64.08,"h":64.39,"l":63.97,"n":353,"o":64.265,"t":"2026-10-06T17:15:00Z","v":12088,"vw":64.116677},{"c":64.105,"h":64.24,"l":63.95,"n":263,"o":64.04,"t":"2026-10-06T17:30:00Z","v":8364,"vw":64.059133},{"c":64.075,"h":64.34,"l":63.985,"n":497,"o":64,"t":"2026-10-06T17:45:00Z","v":13810,"vw":64.191471},{"c":63.95,"h":64.31,"l":63.88,"n":465,"o":64.055,"t":"2026-10-06T18:00:00Z","v":16547,"vw":64.058586},{"c":63.94,"h":64.1226,"l":63.88,"n":208,"o":64.015,"t":"2026-10-06T18:15:00Z","v":4765,"vw":63.982654},{"c":63.85,"h":64.12,"l":63.85,"n":241,"o":63.94,"t":"2026-10-06T18:30:00Z","v":7391,"vw":63.966719},{"c":64.2699,"h":64.2699,"l":63.87,"n":289,"o":63.94,"t":"2026-10-06T18:45:00Z","v":7437,"vw":64.03697},{"c":63.385,"h":64.29,"l":63.1,"n":685,"o":64.27,"t":"2026-10-06T19:00:00Z","v":26710,"vw":63.71033},{"c":63.5999,"h":63.65,"l":63.435,"n":436,"o":63.44,"t":"2026-10-06T19:15:00Z","v":18101,"vw":63.519769},{"c":62.99,"h":63.5099,"l":62.9,"n":838,"o":63.5,"t":"2026-10-06T19:30:00Z","v":15397,"vw":63.131174},{"c":63.25,"h":63.57,"l":63.005,"n":2673,"o":63.015,"t":"2026-10-06T19:45:00Z","v":108439,"vw":63.295429},{"c":63.24,"h":63.24,"l":63.24,"n":25,"o":63.24,"t":"2026-10-06T20:00:00Z","v":104426,"vw":63.24},{"c":64.47,"h":64.47,"l":64.47,"n":2,"o":64.47,"t":"2026-10-06T20:30:00Z","v":510,"vw":64.47},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-06T21:30:00Z","v":1000,"vw":64},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-06T22:30:00Z","v":100,"vw":63},{"c":63,"h":63,"l":63,"n":7,"o":63,"t":"2026-10-06T23:15:00Z","v":500,"vw":63},{"c":64.36,"h":65.01,"l":64,"n":34,"o":64.15,"t":"2026-10-07T08:00:00Z","v":3706,"vw":64.42605},{"c":64.99,"h":64.99,"l":64.99,"n":4,"o":64.99,"t":"2026-10-07T10:30:00Z","v":111,"vw":64.99},{"c":65.37,"h":65.37,"l":65.37,"n":1,"o":65.37,"t":"2026-10-07T11:00:00Z","v":122,"vw":65.37},{"c":65,"h":65,"l":65,"n":7,"o":65,"t":"2026-10-07T11:15:00Z","v":146,"vw":65},{"c":65.18,"h":65.18,"l":65.18,"n":1,"o":65.18,"t":"2026-10-07T11:30:00Z","v":100,"vw":65.18},{"c":64.6,"h":64.6,"l":64.16,"n":30,"o":64.59,"t":"2026-10-07T12:45:00Z","v":2298,"vw":64.333852},{"c":64.31,"h":64.31,"l":64.17,"n":14,"o":64.17,"t":"2026-10-07T13:00:00Z","v":2602,"vw":64.252148},{"c":64,"h":64,"l":64,"n":12,"o":64,"t":"2026-10-07T13:15:00Z","v":537,"vw":64},{"c":62.225,"h":64.345,"l":61.79,"n":387,"o":62.18,"t":"2026-10-07T13:30:00Z","v":28884,"vw":62.367443},{"c":62.055,"h":62.38,"l":61.822,"n":356,"o":62.17,"t":"2026-10-07T13:45:00Z","v":14070,"vw":62.146185},{"c":61.505,"h":62.105,"l":61.32,"n":327,"o":62.055,"t":"2026-10-07T14:00:00Z","v":11663,"vw":61.627576},{"c":61.22,"h":61.49,"l":61.15,"n":238,"o":61.4075,"t":"2026-10-07T14:15:00Z","v":6535,"vw":61.343401},{"c":61.0375,"h":61.22,"l":60.83,"n":342,"o":61.21,"t":"2026-10-07T14:30:00Z","v":13634,"vw":60.98758},{"c":61.07,"h":61.12,"l":60.8123,"n":322,"o":61.045,"t":"2026-10-07T14:45:00Z","v":11286,"vw":60.934878},{"c":61.195,"h":61.32,"l":60.8,"n":306,"o":60.96,"t":"2026-10-07T15:00:00Z","v":12079,"vw":60.984813},{"c":61.33,"h":61.33,"l":60.9,"n":246,"o":61.2884,"t":"2026-10-07T15:15:00Z","v":7042,"vw":61.031713},{"c":61.475,"h":61.53,"l":60.9501,"n":197,"o":61.13,"t":"2026-10-07T15:30:00Z","v":6683,"vw":61.130599},{"c":62.79,"h":62.79,"l":61.44,"n":611,"o":61.44,"t":"2026-10-07T15:45:00Z","v":22773,"vw":62.033379},{"c":61.88,"h":62.55,"l":61.75,"n":443,"o":62.55,"t":"2026-10-07T16:00:00Z","v":11577,"vw":62.046603},{"c":61.32,"h":62.08,"l":61.23,"n":461,"o":61.915,"t":"2026-10-07T16:15:00Z","v":12880,"vw":61.496496},{"c":61.39,"h":61.7062,"l":61.34,"n":349,"o":61.39,"t":"2026-10-07T16:30:00Z","v":11201,"vw":61.471459},{"c":61.305,"h":61.47,"l":61.175,"n":284,"o":61.38,"t":"2026-10-07T16:45:00Z","v":12250,"vw":61.299083},{"c":61.395,"h":61.45,"l":61.17,"n":328,"o":61.305,"t":"2026-10-07T17:00:00Z","v":12905,"vw":61.331756},{"c":60.7937,"h":61.34,"l":60.7937,"n":340,"o":61.31,"t":"2026-10-07T17:15:00Z","v":9464,"vw":60.938488},{"c":61.2425,"h":61.36,"l":60.8,"n":346,"o":60.88,"t":"2026-10-07T17:30:00Z","v":12538,"vw":61.039375},{"c":61.07,"h":61.235,"l":61.07,"n":145,"o":61.235,"t":"2026-10-07T17:45:00Z","v":2532,"vw":61.162482},{"c":61.5,"h":61.565,"l":61.04,"n":292,"o":61.07,"t":"2026-10-07T18:00:00Z","v":7752,"vw":61.253421},{"c":61.285,"h":61.445,"l":61.16,"n":262,"o":61.445,"t":"2026-10-07T18:15:00Z","v":8105,"vw":61.29052},{"c":61.09,"h":61.29,"l":61,"n":345,"o":61.24,"t":"2026-10-07T18:30:00Z","v":10879,"vw":61.081396},{"c":61.14,"h":61.19,"l":61.09,"n":200,"o":61.135,"t":"2026-10-07T18:45:00Z","v":3704,"vw":61.128394},{"c":61.06,"h":61.27,"l":60.93,"n":349,"o":61.2,"t":"2026-10-07T19:00:00Z","v":11719,"vw":61.052682},{"c":61.22,"h":61.255,"l":61.06,"n":425,"o":61.08,"t":"2026-10-07T19:15:00Z","v":9584,"vw":61.157408},{"c":61.795,"h":61.81,"l":61.23,"n":454,"o":61.27,"t":"2026-10-07T19:30:00Z","v":14460,"vw":61.52776},{"c":62.085,"h":62.18,"l":61.675,"n":1684,"o":61.74,"t":"2026-10-07T19:45:00Z","v":66222,"vw":61.883411},{"c":61.98,"h":61.98,"l":61.98,"n":25,"o":61.98,"t":"2026-10-07T20:00:00Z","v":173071,"vw":61.98},{"c":61.98,"h":61.98,"l":61.98,"n":2,"o":61.98,"t":"2026-10-07T20:30:00Z","v":490,"vw":61.98},{"c":61.2,"h":61.99,"l":61.01,"n":34,"o":61.99,"t":"2026-10-08T08:00:00Z","v":902,"vw":61.496154},{"c":60.4,"h":60.4,"l":60.4,"n":5,"o":60.4,"t":"2026-10-08T10:45:00Z","v":228,"vw":60.4},{"c":61.19,"h":61.19,"l":61.19,"n":5,"o":61.19,"t":"2026-10-08T11:00:00Z","v":192,"vw":61.19},{"c":60.5,"h":60.85,"l":60.5,"n":33,"o":60.85,"t":"2026-10-08T11:15:00Z","v":1263,"vw":60.718215},{"c":60.49,"h":60.5,"l":60.49,"n":8,"o":60.5,"t":"2026-10-08T11:30:00Z","v":494,"vw":60.496364},{"c":60.1,"h":60.57,"l":60.1,"n":6,"o":60.57,"t":"2026-10-08T12:15:00Z","v":998,"vw":60.194422},{"c":60.2836,"h":60.2836,"l":60.2836,"n":1,"o":60.2836,"t":"2026-10-08T12:30:00Z","v":180,"vw":60.2836},{"c":60.85,"h":60.85,"l":60.85,"n":18,"o":60.85,"t":"2026-10-08T12:45:00Z","v":705,"vw":60.85},{"c":59.46,"h":60.63,"l":59.0801,"n":394,"o":60.51,"t":"2026-10-08T13:30:00Z","v":16410,"vw":60.196787},{"c":59.44,"h":60.09,"l":59.36,"n":186,"o":59.935,"t":"2026-10-08T13:45:00Z","v":7148,"vw":59.61866},{"c":59.55,"h":59.63,"l":59.27,"n":139,"o":59.59,"t":"2026-10-08T14:00:00Z","v":5827,"vw":59.518732},{"c":59.901,"h":60.315,"l":59.23,"n":201,"o":59.43,"t":"2026-10-08T14:15:00Z","v":5719,"vw":59.815285},{"c":60.73,"h":60.73,"l":59.91,"n":283,"o":59.91,"t":"2026-10-08T14:30:00Z","v":8924,"vw":60.532643},{"c":60.03,"h":60.735,"l":59.76,"n":335,"o":60.735,"t":"2026-10-08T14:45:00Z","v":17195,"vw":60.180512},{"c":60.02,"h":60.2,"l":59.42,"n":399,"o":59.85,"t":"2026-10-08T15:00:00Z","v":15003,"vw":59.840679},{"c":59.68,"h":60.2,"l":59.68,"n":376,"o":60.025,"t":"2026-10-08T15:15:00Z","v":18684,"vw":59.956556},{"c":59.525,"h":59.755,"l":59.38,"n":395,"o":59.69,"t":"2026-10-08T15:30:00Z","v":14796,"vw":59.516423},{"c":59.35,"h":59.64,"l":59.32,"n":322,"o":59.525,"t":"2026-10-08T15:45:00Z","v":10172,"vw":59.486491},{"c":59.345,"h":59.4,"l":59.33,"n":123,"o":59.365,"t":"2026-10-08T16:00:00Z","v":3703,"vw":59.371407},{"c":59.79,"h":60.005,"l":59.4,"n":231,"o":59.43,"t":"2026-10-08T16:15:00Z","v":7831,"vw":59.662995},{"c":59.77,"h":59.97,"l":59.7,"n":119,"o":59.86,"t":"2026-10-08T16:30:00Z","v":3982,"vw":59.865179},{"c":58.95,"h":59.8601,"l":58.88,"n":378,"o":59.8601,"t":"2026-10-08T16:45:00Z","v":11643,"vw":59.188395},{"c":58.825,"h":58.9,"l":57.95,"n":399,"o":58.9,"t":"2026-10-08T17:00:00Z","v":12924,"vw":58.497389},{"c":57.985,"h":58.99,"l":57.66,"n":392,"o":58.99,"t":"2026-10-08T17:15:00Z","v":18894,"vw":57.982436},{"c":58.2,"h":58.585,"l":57.7591,"n":206,"o":58.08,"t":"2026-10-08T17:30:00Z","v":7673,"vw":58.201955},{"c":58.32,"h":58.32,"l":57.96,"n":140,"o":58.0901,"t":"2026-10-08T17:45:00Z","v":3974,"vw":58.248469},{"c":58.41,"h":58.62,"l":58,"n":308,"o":58.1,"t":"2026-10-08T18:00:00Z","v":22437,"vw":58.318365},{"c":59.02,"h":59.125,"l":58.675,"n":99,"o":58.675,"t":"2026-10-08T18:15:00Z","v":4352,"vw":58.91411},{"c":58.665,"h":59,"l":58.62,"n":179,"o":58.91,"t":"2026-10-08T18:30:00Z","v":4662,"vw":58.787609},{"c":58.57,"h":58.6767,"l":58.49,"n":142,"o":58.59,"t":"2026-10-08T18:45:00Z","v":3385,"vw":58.592454},{"c":58.57,"h":58.57,"l":58.23,"n":233,"o":58.3,"t":"2026-10-08T19:00:00Z","v":6910,"vw":58.365329},{"c":58.81,"h":59.08,"l":58.54,"n":265,"o":58.54,"t":"2026-10-08T19:15:00Z","v":7264,"vw":58.839024},{"c":58.565,"h":58.88,"l":58.515,"n":486,"o":58.8,"t":"2026-10-08T19:30:00Z","v":13144,"vw":58.616192},{"c":58.9,"h":59.54,"l":58.55,"n":1623,"o":58.67,"t":"2026-10-08T19:45:00Z","v":55546,"vw":59.128282},{"c":58.9,"h":58.9,"l":58.9,"n":19,"o":58.9,"t":"2026-10-08T20:00:00Z","v":145094,"vw":58.9},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-08T20:30:00Z","v":132,"vw":58.9},{"c":60.03,"h":60.03,"l":60.03,"n":1,"o":60.03,"t":"2026-10-09T08:00:00Z","v":240,"vw":60.03},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-09T09:45:00Z","v":100,"vw":60.5},{"c":58.6331,"h":60.5,"l":58.55,"n":249,"o":60.17,"t":"2026-10-09T13:30:00Z","v":11523,"vw":59.672868},{"c":57.775,"h":58.42,"l":57.401,"n":245,"o":58.3,"t":"2026-10-09T13:45:00Z","v":7392,"vw":57.916545},{"c":58.2,"h":58.34,"l":57.81,"n":171,"o":57.845,"t":"2026-10-09T14:00:00Z","v":5003,"vw":58.064282},{"c":58.19,"h":58.19,"l":58.14,"n":32,"o":58.1886,"t":"2026-10-09T14:15:00Z","v":598,"vw":58.174077},{"c":58.11,"h":58.4633,"l":58.076,"n":159,"o":58.435,"t":"2026-10-09T14:30:00Z","v":3850,"vw":58.239903},{"c":58.2284,"h":58.57,"l":58.1,"n":179,"o":58.215,"t":"2026-10-09T14:45:00Z","v":6664,"vw":58.325262},{"c":58,"h":58.5,"l":58,"n":111,"o":58.435,"t":"2026-10-09T15:00:00Z","v":4536,"vw":58.337742},{"c":58.32,"h":58.4,"l":58.01,"n":112,"o":58.01,"t":"2026-10-09T15:15:00Z","v":4317,"vw":58.328989},{"c":58.015,"h":58.27,"l":58,"n":152,"o":58.15,"t":"2026-10-09T15:30:00Z","v":3751,"vw":58.149673},{"c":57.89,"h":58.03,"l":57.89,"n":81,"o":58,"t":"2026-10-09T15:45:00Z","v":1944,"vw":57.965633},{"c":58.19,"h":58.22,"l":57.7,"n":179,"o":57.89,"t":"2026-10-09T16:00:00Z","v":11274,"vw":57.950685},{"c":58.01,"h":58.27,"l":57.9,"n":192,"o":58.23,"t":"2026-10-09T16:15:00Z","v":6515,"vw":58.081042},{"c":58.09,"h":58.18,"l":57.975,"n":166,"o":58.03,"t":"2026-10-09T16:30:00Z","v":6811,"vw":58.052738},{"c":57.93,"h":58.085,"l":57.89,"n":110,"o":58.07,"t":"2026-10-09T16:45:00Z","v":3228,"vw":57.976038},{"c":57.785,"h":57.92,"l":57.765,"n":146,"o":57.88,"t":"2026-10-09T17:00:00Z","v":4222,"vw":57.82589},{"c":57.82,"h":57.87,"l":57.775,"n":103,"o":57.86,"t":"2026-10-09T17:15:00Z","v":3257,"vw":57.81677},{"c":57.85,"h":58.095,"l":57.7713,"n":228,"o":57.86,"t":"2026-10-09T17:30:00Z","v":7765,"vw":57.895257},{"c":57.83,"h":57.86,"l":57.69,"n":133,"o":57.79,"t":"2026-10-09T17:45:00Z","v":4126,"vw":57.760093},{"c":57.59,"h":57.92,"l":57.47,"n":397,"o":57.84,"t":"2026-10-09T18:00:00Z","v":29905,"vw":57.606842},{"c":57.92,"h":57.975,"l":57.655,"n":188,"o":57.66,"t":"2026-10-09T18:15:00Z","v":5907,"vw":57.766816},{"c":57.85,"h":57.97,"l":57.85,"n":137,"o":57.94,"t":"2026-10-09T18:30:00Z","v":2889,"vw":57.92857},{"c":58.07,"h":58.28,"l":57.95,"n":360,"o":57.95,"t":"2026-10-09T18:45:00Z","v":7483,"vw":58.100008},{"c":58.44,"h":58.44,"l":58.13,"n":274,"o":58.15,"t":"2026-10-09T19:00:00Z","v":8317,"vw":58.313028},{"c":58.405,"h":58.5319,"l":58.39,"n":331,"o":58.435,"t":"2026-10-09T19:15:00Z","v":6501,"vw":58.456964},{"c":58.27,"h":58.5,"l":58.27,"n":483,"o":58.36,"t":"2026-10-09T19:30:00Z","v":11968,"vw":58.400902},{"c":58.595,"h":58.73,"l":58.3,"n":1153,"o":58.35,"t":"2026-10-09T19:45:00Z","v":36750,"vw":58.51618},{"c":58.56,"h":58.56,"l":58.56,"n":18,"o":58.56,"t":"2026-10-09T20:00:00Z","v":40378,"vw":58.56},{"c":57.76,"h":57.76,"l":57.76,"n":6,"o":57.76,"t":"2026-10-12T11:00:00Z","v":4134,"vw":57.76},{"c":57.9,"h":57.9,"l":57.8,"n":18,"o":57.8,"t":"2026-10-12T12:45:00Z","v":1016,"vw":57.85},{"c":57.07,"h":58.25,"l":57,"n":176,"o":57.72,"t":"2026-10-12T13:30:00Z","v":7202,"vw":57.393},{"c":56.8,"h":57.525,"l":56.8,"n":153,"o":57.525,"t":"2026-10-12T13:45:00Z","v":6632,"vw":57.054988},{"c":56.28,"h":56.78,"l":56.01,"n":390,"o":56.78,"t":"2026-10-12T14:00:00Z","v":16685,"vw":56.261444},{"c":56.315,"h":56.56,"l":55.93,"n":266,"o":56.27,"t":"2026-10-12T14:15:00Z","v":8212,"vw":56.158136},{"c":56.17,"h":56.24,"l":56.105,"n":110,"o":56.195,"t":"2026-10-12T14:30:00Z","v":6500,"vw":56.147414},{"c":56.42,"h":56.42,"l":55.985,"n":199,"o":56.07,"t":"2026-10-12T14:45:00Z","v":7579,"vw":56.16561},{"c":56.18,"h":56.42,"l":56.18,"n":114,"o":56.415,"t":"2026-10-12T15:00:00Z","v":3908,"vw":56.247568},{"c":56.1,"h":56.21,"l":55.96,"n":143,"o":56.1725,"t":"2026-10-12T15:15:00Z","v":6237,"vw":56.108191},{"c":56.12,"h":56.15,"l":56,"n":149,"o":56.01,"t":"2026-10-12T15:30:00Z","v":8786,"vw":56.031047},{"c":56.22,"h":56.23,"l":56.11,"n":149,"o":56.11,"t":"2026-10-12T15:45:00Z","v":7241,"vw":56.149732},{"c":56.215,"h":56.315,"l":56.15,"n":190,"o":56.1675,"t":"2026-10-12T16:00:00Z","v":7154,"vw":56.234102},{"c":56.185,"h":56.22,"l":56.065,"n":163,"o":56.2,"t":"2026-10-12T16:15:00Z","v":7647,"vw":56.144644},{"c":56.1375,"h":56.28,"l":56.1375,"n":66,"o":56.15,"t":"2026-10-12T16:30:00Z","v":2628,"vw":56.15425},{"c":55.95,"h":56.14,"l":55.95,"n":213,"o":56.14,"t":"2026-10-12T16:45:00Z","v":10917,"vw":56.073446},{"c":56.28,"h":56.28,"l":55.925,"n":133,"o":55.925,"t":"2026-10-12T17:00:00Z","v":6656,"vw":56.089123},{"c":55.91,"h":56.27,"l":55.91,"n":141,"o":56.19,"t":"2026-10-12T17:15:00Z","v":5820,"vw":56.125732},{"c":56.1,"h":56.14,"l":55.87,"n":237,"o":55.89,"t":"2026-10-12T17:30:00Z","v":13071,"vw":55.949206},{"c":56.22,"h":56.2799,"l":56.08,"n":92,"o":56.18,"t":"2026-10-12T17:45:00Z","v":3076,"vw":56.192098},{"c":56.3,"h":56.3,"l":56.035,"n":256,"o":56.17,"t":"2026-10-12T18:00:00Z","v":8783,"vw":56.157825},{"c":56.17,"h":56.26,"l":56.06,"n":208,"o":56.26,"t":"2026-10-12T18:15:00Z","v":6496,"vw":56.149804},{"c":56.29,"h":56.29,"l":56.17,"n":105,"o":56.17,"t":"2026-10-12T18:30:00Z","v":2497,"vw":56.254259},{"c":56.02,"h":56.3,"l":55.9842,"n":249,"o":56.3,"t":"2026-10-12T18:45:00Z","v":7217,"vw":56.083752},{"c":56.215,"h":56.215,"l":56.015,"n":275,"o":56.015,"t":"2026-10-12T19:00:00Z","v":9669,"vw":56.104722},{"c":56.06,"h":56.15,"l":55.98,"n":281,"o":56.15,"t":"2026-10-12T19:15:00Z","v":6977,"vw":56.064802},{"c":55.53,"h":56.13,"l":55.47,"n":846,"o":56.07,"t":"2026-10-12T19:30:00Z","v":45633,"vw":55.714056},{"c":55.37,"h":55.75,"l":55.34,"n":1720,"o":55.53,"t":"2026-10-12T19:45:00Z","v":74320,"vw":55.494767},{"c":55.45,"h":55.45,"l":55.45,"n":26,"o":55.45,"t":"2026-10-12T20:00:00Z","v":66878,"vw":55.45},{"c":54.55,"h":54.68,"l":54.45,"n":26,"o":54.45,"t":"2026-10-13T08:00:00Z","v":894,"vw":54.531428},{"c":54.58,"h":54.58,"l":54.5,"n":32,"o":54.5,"t":"2026-10-13T09:30:00Z","v":455,"vw":54.54},{"c":53.37,"h":53.37,"l":53.37,"n":1,"o":53.37,"t":"2026-10-13T11:15:00Z","v":100,"vw":53.37},{"c":54.01,"h":54.72,"l":54.01,"n":9,"o":54.72,"t":"2026-10-13T11:45:00Z","v":1161,"vw":54.531884},{"c":54.68,"h":54.68,"l":54.68,"n":8,"o":54.68,"t":"2026-10-13T12:00:00Z","v":206,"vw":54.68},{"c":54.15,"h":54.15,"l":54.15,"n":1,"o":54.15,"t":"2026-10-13T12:30:00Z","v":500,"vw":54.15},{"c":54.01,"h":54.25,"l":54.01,"n":2,"o":54.25,"t":"2026-10-13T13:00:00Z","v":350,"vw":54.078571},{"c":54.65,"h":54.65,"l":54.65,"n":8,"o":54.65,"t":"2026-10-13T13:15:00Z","v":107,"vw":54.65},{"c":54.89,"h":55,"l":53,"n":410,"o":54.05,"t":"2026-10-13T13:30:00Z","v":22154,"vw":53.874689},{"c":54.7,"h":55.055,"l":54.6,"n":71,"o":55.055,"t":"2026-10-13T13:45:00Z","v":3029,"vw":54.747571},{"c":55.23,"h":55.235,"l":54.785,"n":118,"o":54.92,"t":"2026-10-13T14:00:00Z","v":2897,"vw":55.167601},{"c":55.35,"h":55.61,"l":55.09,"n":235,"o":55.155,"t":"2026-10-13T14:15:00Z","v":15154,"vw":55.236769},{"c":55.28,"h":55.5,"l":55.21,"n":65,"o":55.5,"t":"2026-10-13T14:30:00Z","v":2636,"vw":55.332164},{"c":55.2,"h":55.27,"l":55.05,"n":163,"o":55.16,"t":"2026-10-13T14:45:00Z","v":13935,"vw":55.134335},{"c":55.035,"h":55.36,"l":54.9,"n":175,"o":55.24,"t":"2026-10-13T15:00:00Z","v":5548,"vw":55.192231},{"c":54.93,"h":55.16,"l":54.77,"n":159,"o":55.14,"t":"2026-10-13T15:15:00Z","v":7300,"vw":54.891813},{"c":55.01,"h":55.03,"l":54.99,"n":129,"o":54.99,"t":"2026-10-13T15:30:00Z","v":1610,"vw":55.001429},{"c":55.21,"h":55.285,"l":54.87,"n":258,"o":54.87,"t":"2026-10-13T15:45:00Z","v":5470,"vw":55.045212},{"c":55.42,"h":55.42,"l":55.29,"n":112,"o":55.39,"t":"2026-10-13T16:00:00Z","v":6184,"vw":55.369156},{"c":55.28,"h":55.6,"l":55.27,"n":197,"o":55.36,"t":"2026-10-13T16:15:00Z","v":6733,"vw":55.477891},{"c":55.48,"h":55.64,"l":55.295,"n":279,"o":55.295,"t":"2026-10-13T16:30:00Z","v":20136,"vw":55.490095},{"c":55.55,"h":55.67,"l":55.46,"n":304,"o":55.48,"t":"2026-10-13T16:45:00Z","v":12177,"vw":55.536347},{"c":55.66,"h":55.66,"l":55.34,"n":243,"o":55.45,"t":"2026-10-13T17:00:00Z","v":7356,"vw":55.442201},{"c":55.505,"h":55.7499,"l":55.44,"n":294,"o":55.615,"t":"2026-10-13T17:15:00Z","v":14945,"vw":55.525061},{"c":55.75,"h":55.75,"l":55.5,"n":217,"o":55.5,"t":"2026-10-13T17:30:00Z","v":6150,"vw":55.568205},{"c":55.45,"h":55.69,"l":55.33,"n":221,"o":55.69,"t":"2026-10-13T17:45:00Z","v":12462,"vw":55.460362},{"c":55.98,"h":56.075,"l":55.46,"n":313,"o":55.46,"t":"2026-10-13T18:00:00Z","v":8790,"vw":55.825336},{"c":56.055,"h":56.06,"l":55.86,"n":179,"o":55.94,"t":"2026-10-13T18:15:00Z","v":4863,"vw":55.966435},{"c":55.87,"h":55.97,"l":55.795,"n":186,"o":55.97,"t":"2026-10-13T18:30:00Z","v":5159,"vw":55.879843},{"c":55.83,"h":55.94,"l":55.725,"n":291,"o":55.805,"t":"2026-10-13T18:45:00Z","v":7008,"vw":55.799081},{"c":55.88,"h":56.005,"l":55.76,"n":319,"o":55.875,"t":"2026-10-13T19:00:00Z","v":8559,"vw":55.847061},{"c":56,"h":56.01,"l":55.81,"n":326,"o":55.82,"t":"2026-10-13T19:15:00Z","v":13811,"vw":55.918003},{"c":55.97,"h":56.0899,"l":55.85,"n":534,"o":56.02,"t":"2026-10-13T19:30:00Z","v":25094,"vw":55.927816},{"c":55.86,"h":56.01,"l":55.55,"n":1380,"o":55.9,"t":"2026-10-13T19:45:00Z","v":52495,"vw":55.827758},{"c":55.86,"h":55.86,"l":55.86,"n":28,"o":55.86,"t":"2026-10-13T20:00:00Z","v":65067,"vw":55.86},{"c":53.83,"h":54.39,"l":53.48,"n":357,"o":53.94,"t":"2026-10-14T13:30:00Z","v":12487,"vw":53.944708},{"c":53.32,"h":54.19,"l":53.32,"n":301,"o":53.67,"t":"2026-10-14T13:45:00Z","v":6894,"vw":53.633961},{"c":53.235,"h":53.65,"l":53.1,"n":345,"o":53.25,"t":"2026-10-14T14:00:00Z","v":14099,"vw":53.349153},{"c":53.01,"h":53.63,"l":53.01,"n":114,"o":53.63,"t":"2026-10-14T14:15:00Z","v":2017,"vw":53.239321},{"c":53.585,"h":53.725,"l":53.025,"n":163,"o":53.025,"t":"2026-10-14T14:30:00Z","v":4110,"vw":53.422304},{"c":53.4,"h":54.0899,"l":53.4,"n":206,"o":53.79,"t":"2026-10-14T14:45:00Z","v":5565,"vw":53.919711},{"c":53.38,"h":53.71,"l":53.21,"n":137,"o":53.71,"t":"2026-10-14T15:00:00Z","v":2436,"vw":53.486384},{"c":53.07,"h":53.47,"l":53.0122,"n":157,"o":53.37,"t":"2026-10-14T15:15:00Z","v":4357,"vw":53.257383},{"c":52.55,"h":53.15,"l":52.55,"n":179,"o":53.15,"t":"2026-10-14T15:30:00Z","v":2356,"vw":52.882143},{"c":52.805,"h":52.9,"l":52.53,"n":175,"o":52.68,"t":"2026-10-14T15:45:00Z","v":4449,"vw":52.702256},{"c":52,"h":52.64,"l":52,"n":251,"o":52.58,"t":"2026-10-14T16:00:00Z","v":8906,"vw":52.385748},{"c":51.8,"h":52.225,"l":51.79,"n":337,"o":52.005,"t":"2026-10-14T16:15:00Z","v":18843,"vw":52.121304},{"c":52.02,"h":52.1501,"l":51.78,"n":523,"o":51.835,"t":"2026-10-14T16:30:00Z","v":18201,"vw":51.997888},{"c":51.67,"h":52.1641,"l":51.6,"n":438,"o":52.01,"t":"2026-10-14T16:45:00Z","v":20772,"vw":51.681551},{"c":51.16,"h":51.835,"l":51.16,"n":475,"o":51.66,"t":"2026-10-14T17:00:00Z","v":15738,"vw":51.57427},{"c":50.66,"h":51.24,"l":50.61,"n":398,"o":51.16,"t":"2026-10-14T17:15:00Z","v":10230,"vw":50.973745},{"c":50.275,"h":50.87,"l":50.17,"n":478,"o":50.66,"t":"2026-10-14T17:30:00Z","v":17094,"vw":50.514721},{"c":49.92,"h":50.33,"l":49.612,"n":1069,"o":50.21,"t":"2026-10-14T17:45:00Z","v":31498,"vw":50.009758},{"c":50.72,"h":50.72,"l":49.735,"n":965,"o":49.875,"t":"2026-10-14T18:00:00Z","v":46887,"vw":50.202828},{"c":50.46,"h":50.67,"l":50.21,"n":379,"o":50.67,"t":"2026-10-14T18:15:00Z","v":6180,"vw":50.44752},{"c":50.37,"h":50.5129,"l":50.37,"n":362,"o":50.4,"t":"2026-10-14T18:30:00Z","v":7550,"vw":50.43766},{"c":50.7,"h":50.91,"l":50.445,"n":511,"o":50.445,"t":"2026-10-14T18:45:00Z","v":13631,"vw":50.71395},{"c":50.94,"h":50.9625,"l":50.27,"n":553,"o":50.61,"t":"2026-10-14T19:00:00Z","v":12915,"vw":50.564058},{"c":51.82,"h":51.9,"l":50.975,"n":705,"o":50.975,"t":"2026-10-14T19:15:00Z","v":31604,"vw":51.663789},{"c":52.04,"h":52.33,"l":51.75,"n":801,"o":51.83,"t":"2026-10-14T19:30:00Z","v":20982,"vw":52.093302},{"c":51.57,"h":52.04,"l":51.39,"n":2026,"o":52,"t":"2026-10-14T19:45:00Z","v":69359,"vw":51.773824},{"c":51.55,"h":51.55,"l":51.55,"n":14,"o":51.55,"t":"2026-10-14T20:00:00Z","v":26417,"vw":51.55},{"c":51.55,"h":51.55,"l":51.55,"n":1,"o":51.55,"t":"2026-10-14T20:15:00Z","v":400,"vw":51.55},{"c":51.5,"h":51.5,"l":51.5,"n":5,"o":51.5,"t":"2026-10-14T20:30:00Z","v":509,"vw":51.5},{"c":51.06,"h":51.06,"l":51.06,"n":5,"o":51.06,"t":"2026-10-14T22:45:00Z","v":214,"vw":51.06},{"c":50.7,"h":50.7,"l":50.7,"n":11,"o":50.7,"t":"2026-10-14T23:15:00Z","v":461,"vw":50.7},{"c":50.23,"h":50.23,"l":50.23,"n":2,"o":50.23,"t":"2026-10-14T23:30:00Z","v":320,"vw":50.23},{"c":50,"h":51.21,"l":50,"n":91,"o":51.21,"t":"2026-10-15T08:00:00Z","v":2085,"vw":50.230588},{"c":50.4,"h":50.4,"l":50.4,"n":7,"o":50.4,"t":"2026-10-15T08:15:00Z","v":238,"vw":50.4},{"c":50.15,"h":50.15,"l":50.15,"n":20,"o":50.15,"t":"2026-10-15T09:45:00Z","v":670,"vw":50.15},{"c":50.04,"h":50.04,"l":50.04,"n":2,"o":50.04,"t":"2026-10-15T11:15:00Z","v":179,"vw":50.04},{"c":48.8901,"h":48.8901,"l":48.8901,"n":1,"o":48.8901,"t":"2026-10-15T12:30:00Z","v":100,"vw":48.8901},{"c":48.12,"h":48.12,"l":47.92,"n":18,"o":47.92,"t":"2026-10-15T13:00:00Z","v":707,"vw":47.986667},{"c":49.725,"h":49.99,"l":48.2,"n":798,"o":48.72,"t":"2026-10-15T13:30:00Z","v":54352,"vw":48.852905},{"c":49.45,"h":49.98,"l":48.68,"n":481,"o":49.725,"t":"2026-10-15T13:45:00Z","v":22694,"vw":49.095104},{"c":49.31,"h":50.16,"l":49.25,"n":543,"o":49.3,"t":"2026-10-15T14:00:00Z","v":24329,"vw":49.584581},{"c":50,"h":50.17,"l":48.9825,"n":586,"o":49.335,"t":"2026-10-15T14:15:00Z","v":24858,"vw":49.845062},{"c":50.63,"h":50.63,"l":49.505,"n":567,"o":50,"t":"2026-10-15T14:30:00Z","v":31550,"vw":49.92872},{"c":50.81,"h":50.96,"l":50.43,"n":461,"o":50.53,"t":"2026-10-15T14:45:00Z","v":9844,"vw":50.625046},{"c":51.23,"h":51.23,"l":50.45,"n":505,"o":50.7,"t":"2026-10-15T15:00:00Z","v":21725,"vw":50.794676},{"c":51.265,"h":51.5022,"l":51.18,"n":293,"o":51.4,"t":"2026-10-15T15:15:00Z","v":9172,"vw":51.281239},{"c":51.27,"h":51.33,"l":51.01,"n":374,"o":51.06,"t":"2026-10-15T15:30:00Z","v":13001,"vw":51.193781},{"c":51.255,"h":51.31,"l":51.02,"n":346,"o":51.15,"t":"2026-10-15T15:45:00Z","v":8588,"vw":51.174186},{"c":51.14,"h":51.38,"l":51.06,"n":331,"o":51.38,"t":"2026-10-15T16:00:00Z","v":7193,"vw":51.191149},{"c":50.895,"h":51.11,"l":50.88,"n":312,"o":51.11,"t":"2026-10-15T16:15:00Z","v":7039,"vw":50.973682},{"c":51.17,"h":51.32,"l":50.95,"n":488,"o":50.95,"t":"2026-10-15T16:30:00Z","v":14851,"vw":51.120886},{"c":51.12,"h":51.24,"l":51.02,"n":203,"o":51.24,"t":"2026-10-15T16:45:00Z","v":5766,"vw":51.149212},{"c":50.985,"h":51.08,"l":50.82,"n":355,"o":50.92,"t":"2026-10-15T17:00:00Z","v":10039,"vw":50.961844},{"c":50.9201,"h":51.08,"l":50.9201,"n":165,"o":50.98,"t":"2026-10-15T17:15:00Z","v":4402,"vw":51.009499},{"c":51.38,"h":51.4,"l":51.02,"n":425,"o":51.02,"t":"2026-10-15T17:30:00Z","v":13861,"vw":51.262741},{"c":51.45,"h":51.579,"l":51.24,"n":434,"o":51.365,"t":"2026-10-15T17:45:00Z","v":14575,"vw":51.368376},{"c":50.87,"h":51.51,"l":50.87,"n":725,"o":51.42,"t":"2026-10-15T18:00:00Z","v":19552,"vw":51.298628},{"c":50.98,"h":50.98,"l":50.86,"n":463,"o":50.87,"t":"2026-10-15T18:15:00Z","v":15712,"vw":50.894542},{"c":51.16,"h":51.18,"l":50.9754,"n":466,"o":50.995,"t":"2026-10-15T18:30:00Z","v":13345,"vw":51.043011},{"c":51.2,"h":51.25,"l":50.97,"n":610,"o":51.175,"t":"2026-10-15T18:45:00Z","v":15967,"vw":51.101777},{"c":51.63,"h":51.64,"l":51.28,"n":392,"o":51.28,"t":"2026-10-15T19:00:00Z","v":9404,"vw":51.454171},{"c":51.83,"h":52.05,"l":51.77,"n":631,"o":51.77,"t":"2026-10-15T19:15:00Z","v":12694,"vw":51.90451},{"c":51.71,"h":51.91,"l":51.68,"n":932,"o":51.835,"t":"2026-10-15T19:30:00Z","v":27923,"vw":51.774713},{"c":52.09,"h":52.095,"l":51.6,"n":2051,"o":51.72,"t":"2026-10-15T19:45:00Z","v":56710,"vw":51.880188},{"c":52.08,"h":52.08,"l":52.08,"n":13,"o":52.08,"t":"2026-10-15T20:00:00Z","v":42359,"vw":52.08},{"c":52.08,"h":52.08,"l":51.06,"n":3,"o":51.06,"t":"2026-10-15T20:15:00Z","v":2377,"vw":51.864537},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-15T21:30:00Z","v":700,"vw":52.99},{"c":51.9,"h":51.9,"l":51.9,"n":4,"o":51.9,"t":"2026-10-16T09:45:00Z","v":379,"vw":51.9},{"c":51.325,"h":51.67,"l":50.25,"n":158,"o":51.04,"t":"2026-10-16T13:30:00Z","v":17449,"vw":51.034456},{"c":50.5,"h":51.32,"l":50.5,"n":175,"o":51.32,"t":"2026-10-16T13:45:00Z","v":12726,"vw":50.937474},{"c":51.21,"h":51.215,"l":50.75,"n":153,"o":51.16,"t":"2026-10-16T14:00:00Z","v":5620,"vw":51.039063},{"c":51.39,"h":51.57,"l":51.18,"n":124,"o":51.21,"t":"2026-10-16T14:15:00Z","v":2712,"vw":51.321333},{"c":51.615,"h":51.74,"l":51.475,"n":190,"o":51.57,"t":"2026-10-16T14:30:00Z","v":4417,"vw":51.582621},{"c":51.46,"h":51.7899,"l":51.45,"n":119,"o":51.51,"t":"2026-10-16T14:45:00Z","v":2937,"vw":51.564362},{"c":50.98,"h":51.51,"l":50.98,"n":354,"o":51.51,"t":"2026-10-16T15:00:00Z","v":23502,"vw":51.237634},{"c":51.0212,"h":51.18,"l":50.93,"n":265,"o":51.035,"t":"2026-10-16T15:15:00Z","v":6447,"vw":51.051069},{"c":51.26,"h":51.34,"l":51.24,"n":141,"o":51.24,"t":"2026-10-16T15:30:00Z","v":2879,"vw":51.25},{"c":51.205,"h":51.435,"l":51.05,"n":531,"o":51.15,"t":"2026-10-16T15:45:00Z","v":22211,"vw":51.278866},{"c":51.37,"h":51.37,"l":51.06,"n":394,"o":51.21,"t":"2026-10-16T16:00:00Z","v":11996,"vw":51.194658},{"c":51.315,"h":51.41,"l":51.26,"n":176,"o":51.41,"t":"2026-10-16T16:15:00Z","v":5512,"vw":51.340235},{"c":51.13,"h":51.48,"l":51.105,"n":549,"o":51.22,"t":"2026-10-16T16:30:00Z","v":16200,"vw":51.305224},{"c":51.285,"h":51.41,"l":51.18,"n":150,"o":51.18,"t":"2026-10-16T16:45:00Z","v":4105,"vw":51.253182},{"c":50.8,"h":51.3335,"l":50.69,"n":442,"o":51.25,"t":"2026-10-16T17:00:00Z","v":11847,"vw":50.998583},{"c":50.88,"h":50.88,"l":50.435,"n":346,"o":50.8,"t":"2026-10-16T17:15:00Z","v":14296,"vw":50.567404},{"c":50.96,"h":50.97,"l":50.66,"n":277,"o":50.95,"t":"2026-10-16T17:30:00Z","v":5211,"vw":50.813354},{"c":50.45,"h":50.9,"l":50.45,"n":287,"o":50.9,"t":"2026-10-16T17:45:00Z","v":7435,"vw":50.621946},{"c":50.575,"h":50.65,"l":50.33,"n":433,"o":50.5,"t":"2026-10-16T18:00:00Z","v":10515,"vw":50.476776},{"c":50.43,"h":50.72,"l":50.41,"n":396,"o":50.63,"t":"2026-10-16T18:15:00Z","v":12023,"vw":50.586121},{"c":50.33,"h":50.54,"l":50.29,"n":239,"o":50.435,"t":"2026-10-16T18:30:00Z","v":4689,"vw":50.372813},{"c":50.04,"h":50.23,"l":50.04,"n":382,"o":50.23,"t":"2026-10-16T18:45:00Z","v":8817,"vw":50.135721},{"c":50.28,"h":50.29,"l":49.74,"n":641,"o":50.06,"t":"2026-10-16T19:00:00Z","v":25276,"vw":50.000665},{"c":50.35,"h":50.4432,"l":50.11,"n":891,"o":50.295,"t":"2026-10-16T19:15:00Z","v":51446,"vw":50.326529},{"c":49.61,"h":50.3525,"l":49.61,"n":774,"o":50.3525,"t":"2026-10-16T19:30:00Z","v":21654,"vw":50.004821},{"c":49.91,"h":50.04,"l":49.58,"n":1967,"o":49.61,"t":"2026-10-16T19:45:00Z","v":81489,"vw":49.824494},{"c":49.88,"h":49.88,"l":49.88,"n":22,"o":49.88,"t":"2026-10-16T20:00:00Z","v":130634,"vw":49.88},{"c":51.16,"h":51.19,"l":51.16,"n":4,"o":51.19,"t":"2026-10-19T08:00:00Z","v":254,"vw":51.175},{"c":51.62,"h":51.62,"l":51.62,"n":1,"o":51.62,"t":"2026-10-19T08:45:00Z","v":100,"vw":51.62},{"c":52.11,"h":52.11,"l":51.84,"n":23,"o":51.84,"t":"2026-10-19T10:45:00Z","v":547,"vw":52.017216},{"c":52.12,"h":52.12,"l":52.12,"n":1,"o":52.12,"t":"2026-10-19T11:00:00Z","v":338,"vw":52.12},{"c":52.2,"h":52.2,"l":52.17,"n":9,"o":52.17,"t":"2026-10-19T12:00:00Z","v":1612,"vw":52.188607},{"c":51.55,"h":51.55,"l":51.55,"n":11,"o":51.55,"t":"2026-10-19T12:45:00Z","v":118,"vw":51.55},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-19T13:15:00Z","v":108,"vw":52.25},{"c":51.405,"h":52.78,"l":50.95,"n":229,"o":52.45,"t":"2026-10-19T13:30:00Z","v":13694,"vw":52.077805},{"c":50.505,"h":51.4231,"l":50.36,"n":811,"o":51,"t":"2026-10-19T13:45:00Z","v":24447,"vw":50.961924},{"c":50.375,"h":50.6608,"l":50,"n":302,"o":50.505,"t":"2026-10-19T14:00:00Z","v":11661,"vw":50.25843},{"c":50.365,"h":50.39,"l":50.365,"n":86,"o":50.38,"t":"2026-10-19T14:15:00Z","v":1403,"vw":50.380385},{"c":50.34,"h":50.675,"l":50.18,"n":390,"o":50.2,"t":"2026-10-19T14:30:00Z","v":19440,"vw":50.300698},{"c":50.3,"h":50.635,"l":50.3,"n":316,"o":50.5,"t":"2026-10-19T14:45:00Z","v":9743,"vw":50.449283},{"c":50.44,"h":50.515,"l":50.265,"n":207,"o":50.415,"t":"2026-10-19T15:00:00Z","v":5887,"vw":50.397052},{"c":50.71,"h":50.71,"l":50.35,"n":203,"o":50.35,"t":"2026-10-19T15:15:00Z","v":4433,"vw":50.573593},{"c":50.59,"h":50.7,"l":50.35,"n":250,"o":50.625,"t":"2026-10-19T15:30:00Z","v":7900,"vw":50.548314},{"c":50.2,"h":50.64,"l":50.2,"n":319,"o":50.64,"t":"2026-10-19T15:45:00Z","v":13584,"vw":50.551121},{"c":50.29,"h":50.29,"l":50.04,"n":312,"o":50.155,"t":"2026-10-19T16:00:00Z","v":11212,"vw":50.134204},{"c":50.31,"h":50.31,"l":49.97,"n":322,"o":50.24,"t":"2026-10-19T16:15:00Z","v":10375,"vw":50.11397},{"c":50.08,"h":50.34,"l":50.03,"n":315,"o":50.24,"t":"2026-10-19T16:30:00Z","v":13424,"vw":50.214157},{"c":49.91,"h":50.2,"l":49.91,"n":330,"o":50.02,"t":"2026-10-19T16:45:00Z","v":9742,"vw":50.088379},{"c":49.855,"h":50.09,"l":49.77,"n":318,"o":49.9,"t":"2026-10-19T17:00:00Z","v":9518,"vw":49.925356},{"c":49.78,"h":50,"l":49.68,"n":174,"o":49.74,"t":"2026-10-19T17:15:00Z","v":4731,"vw":49.800004},{"c":49.54,"h":49.77,"l":49.5201,"n":311,"o":49.67,"t":"2026-10-19T17:30:00Z","v":5776,"vw":49.606395},{"c":49.55,"h":49.55,"l":49.24,"n":330,"o":49.46,"t":"2026-10-19T17:45:00Z","v":9419,"vw":49.411829},{"c":49.74,"h":49.74,"l":49.44,"n":200,"o":49.59,"t":"2026-10-19T18:00:00Z","v":5368,"vw":49.589353},{"c":49.54,"h":49.72,"l":49.54,"n":323,"o":49.63,"t":"2026-10-19T18:15:00Z","v":8618,"vw":49.634058},{"c":49.8,"h":49.91,"l":49.57,"n":259,"o":49.61,"t":"2026-10-19T18:30:00Z","v":6329,"vw":49.709814},{"c":49.9,"h":50.005,"l":49.89,"n":191,"o":49.92,"t":"2026-10-19T18:45:00Z","v":3450,"vw":49.944342},{"c":49.885,"h":49.975,"l":49.8,"n":244,"o":49.975,"t":"2026-10-19T19:00:00Z","v":5307,"vw":49.871837},{"c":50.13,"h":50.365,"l":49.91,"n":434,"o":49.91,"t":"2026-10-19T19:15:00Z","v":10095,"vw":50.158087},{"c":50.52,"h":50.56,"l":50.13,"n":525,"o":50.195,"t":"2026-10-19T19:30:00Z","v":16520,"vw":50.413828},{"c":49.59,"h":50.615,"l":49.58,"n":1975,"o":50.615,"t":"2026-10-19T19:45:00Z","v":71210,"vw":49.90835},{"c":49.62,"h":49.62,"l":49.588,"n":27,"o":49.588,"t":"2026-10-19T20:00:00Z","v":58973,"vw":49.619939},{"c":50,"h":50,"l":50,"n":3,"o":50,"t":"2026-10-19T22:00:00Z","v":377,"vw":50},{"c":48.99,"h":49.01,"l":48.99,"n":9,"o":49,"t":"2026-10-20T08:00:00Z","v":1661,"vw":48.999733},{"c":48.19,"h":48.19,"l":48.19,"n":3,"o":48.19,"t":"2026-10-20T09:00:00Z","v":289,"vw":48.19},{"c":48.72,"h":49.33,"l":48.5,"n":141,"o":49.33,"t":"2026-10-20T13:30:00Z","v":9418,"vw":49.025276},{"c":49.7094,"h":49.7094,"l":48.55,"n":221,"o":48.57,"t":"2026-10-20T13:45:00Z","v":9009,"vw":49.150101},{"c":50.23,"h":50.4105,"l":50.08,"n":132,"o":50.15,"t":"2026-10-20T14:00:00Z","v":5362,"vw":50.238653},{"c":50.905,"h":51.19,"l":50.21,"n":188,"o":50.225,"t":"2026-10-20T14:15:00Z","v":5831,"vw":50.66117},{"c":50.6,"h":51.29,"l":50.6,"n":140,"o":51.13,"t":"2026-10-20T14:30:00Z","v":3148,"vw":51.032857},{"c":50.875,"h":51.05,"l":50.5,"n":191,"o":50.64,"t":"2026-10-20T14:45:00Z","v":7266,"vw":50.827508},{"c":50.26,"h":50.9493,"l":50.13,"n":283,"o":50.9493,"t":"2026-10-20T15:00:00Z","v":9928,"vw":50.681592},{"c":50.43,"h":50.62,"l":50.24,"n":179,"o":50.39,"t":"2026-10-20T15:15:00Z","v":6867,"vw":50.417978},{"c":50.29,"h":50.54,"l":50.26,"n":205,"o":50.43,"t":"2026-10-20T15:30:00Z","v":7995,"vw":50.420099},{"c":50.24,"h":50.32,"l":50.04,"n":150,"o":50.19,"t":"2026-10-20T15:45:00Z","v":2771,"vw":50.181188},{"c":50.2,"h":50.43,"l":50.15,"n":161,"o":50.43,"t":"2026-10-20T16:00:00Z","v":5664,"vw":50.295187},{"c":50.29,"h":50.29,"l":49.92,"n":238,"o":50.04,"t":"2026-10-20T16:15:00Z","v":6282,"vw":50.097583},{"c":50.28,"h":50.415,"l":50.25,"n":78,"o":50.3,"t":"2026-10-20T16:30:00Z","v":2017,"vw":50.327222},{"c":50.235,"h":50.355,"l":50.13,"n":153,"o":50.355,"t":"2026-10-20T16:45:00Z","v":2800,"vw":50.247411},{"c":50.27,"h":50.27,"l":50.13,"n":117,"o":50.225,"t":"2026-10-20T17:00:00Z","v":4359,"vw":50.220256},{"c":50.32,"h":50.45,"l":50.22,"n":168,"o":50.33,"t":"2026-10-20T17:15:00Z","v":6007,"vw":50.354416},{"c":50.255,"h":50.41,"l":50.2101,"n":190,"o":50.315,"t":"2026-10-20T17:30:00Z","v":5780,"vw":50.27802},{"c":50.425,"h":50.45,"l":50.25,"n":160,"o":50.25,"t":"2026-10-20T17:45:00Z","v":3382,"vw":50.355154},{"c":50.43,"h":50.52,"l":50.38,"n":204,"o":50.5,"t":"2026-10-20T18:00:00Z","v":8200,"vw":50.467911},{"c":50.38,"h":50.425,"l":50.24,"n":203,"o":50.425,"t":"2026-10-20T18:15:00Z","v":5836,"vw":50.303325},{"c":50.08,"h":50.31,"l":50.08,"n":333,"o":50.31,"t":"2026-10-20T18:30:00Z","v":6868,"vw":50.203095},{"c":50.355,"h":50.4,"l":50.1,"n":231,"o":50.16,"t":"2026-10-20T18:45:00Z","v":8555,"vw":50.171419},{"c":50.79,"h":51.09,"l":50.39,"n":669,"o":50.44,"t":"2026-10-20T19:00:00Z","v":28065,"vw":50.763898},{"c":50.7,"h":50.84,"l":50.65,"n":264,"o":50.84,"t":"2026-10-20T19:15:00Z","v":8899,"vw":50.748676},{"c":50.57,"h":50.76,"l":50.495,"n":411,"o":50.71,"t":"2026-10-20T19:30:00Z","v":9268,"vw":50.610594},{"c":51.05,"h":51.12,"l":50.38,"n":1634,"o":50.66,"t":"2026-10-20T19:45:00Z","v":56571,"vw":50.709405},{"c":50.98,"h":50.98,"l":50.98,"n":27,"o":50.98,"t":"2026-10-20T20:00:00Z","v":59803,"vw":50.98},{"c":51.9797,"h":51.9797,"l":51.96,"n":6,"o":51.96,"t":"2026-10-20T22:00:00Z","v":352,"vw":51.96985},{"c":52.3,"h":52.3,"l":52.18,"n":22,"o":52.3,"t":"2026-10-21T08:00:00Z","v":1228,"vw":52.245121},{"c":50.99,"h":52.26,"l":50.99,"n":6,"o":52.26,"t":"2026-10-21T08:30:00Z","v":919,"vw":51.244051},{"c":51.21,"h":51.21,"l":50.79,"n":23,"o":50.99,"t":"2026-10-21T08:45:00Z","v":2224,"vw":51.013026},{"c":52.01,"h":52.01,"l":51.98,"n":2,"o":51.98,"t":"2026-10-21T09:30:00Z","v":200,"vw":51.995},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-21T12:15:00Z","v":500,"vw":52},{"c":51.6,"h":51.6,"l":51.6,"n":2,"o":51.6,"t":"2026-10-21T12:30:00Z","v":106,"vw":51.6},{"c":52.25,"h":52.25,"l":52.25,"n":3,"o":52.25,"t":"2026-10-21T13:00:00Z","v":220,"vw":52.25},{"c":52.52,"h":52.52,"l":52.48,"n":7,"o":52.48,"t":"2026-10-21T13:15:00Z","v":935,"vw":52.497478},{"c":51.94,"h":53.775,"l":51.94,"n":262,"o":52.5,"t":"2026-10-21T13:30:00Z","v":30034,"vw":52.955454},{"c":52.52,"h":52.52,"l":51.83,"n":123,"o":52.145,"t":"2026-10-21T13:45:00Z","v":23457,"vw":52.165015},{"c":52.235,"h":52.7,"l":52.12,"n":127,"o":52.53,"t":"2026-10-21T14:00:00Z","v":4694,"vw":52.311823},{"c":52.65,"h":52.76,"l":52.135,"n":135,"o":52.4,"t":"2026-10-21T14:15:00Z","v":4163,"vw":52.507319},{"c":52.475,"h":52.9,"l":52.4412,"n":135,"o":52.73,"t":"2026-10-21T14:30:00Z","v":3899,"vw":52.604278},{"c":52.9,"h":52.97,"l":52.2894,"n":195,"o":52.4833,"t":"2026-10-21T14:45:00Z","v":10266,"vw":52.676347},{"c":52.93,"h":53.265,"l":52.82,"n":449,"o":53,"t":"2026-10-21T15:00:00Z","v":25469,"vw":53.106425},{"c":52.63,"h":53.08,"l":52.63,"n":253,"o":52.89,"t":"2026-10-21T15:15:00Z","v":21140,"vw":52.89282},{"c":52.85,"h":52.92,"l":52.39,"n":349,"o":52.61,"t":"2026-10-21T15:30:00Z","v":15138,"vw":52.673465},{"c":52.79,"h":52.96,"l":52.66,"n":218,"o":52.87,"t":"2026-10-21T15:45:00Z","v":18518,"vw":52.79297},{"c":52.51,"h":52.7,"l":52.385,"n":254,"o":52.65,"t":"2026-10-21T16:00:00Z","v":16230,"vw":52.576973},{"c":52.49,"h":52.53,"l":52.43,"n":64,"o":52.47,"t":"2026-10-21T16:15:00Z","v":1692,"vw":52.472727},{"c":52.79,"h":53.025,"l":52.44,"n":235,"o":52.48,"t":"2026-10-21T16:30:00Z","v":11136,"vw":52.68014},{"c":52.74,"h":52.74,"l":52.57,"n":119,"o":52.57,"t":"2026-10-21T16:45:00Z","v":4691,"vw":52.649302},{"c":52.71,"h":52.71,"l":52.51,"n":371,"o":52.64,"t":"2026-10-21T17:00:00Z","v":24091,"vw":52.603471},{"c":52.76,"h":52.845,"l":52.665,"n":123,"o":52.71,"t":"2026-10-21T17:15:00Z","v":6075,"vw":52.729535},{"c":52.84,"h":52.84,"l":52.665,"n":112,"o":52.77,"t":"2026-10-21T17:30:00Z","v":3471,"vw":52.763695},{"c":52.61,"h":52.8,"l":52.54,"n":237,"o":52.72,"t":"2026-10-21T17:45:00Z","v":11002,"vw":52.616042},{"c":52.52,"h":52.55,"l":52.33,"n":322,"o":52.55,"t":"2026-10-21T18:00:00Z","v":15867,"vw":52.410528},{"c":52.65,"h":52.69,"l":52.49,"n":169,"o":52.51,"t":"2026-10-21T18:15:00Z","v":9885,"vw":52.599728},{"c":52.82,"h":52.82,"l":52.56,"n":119,"o":52.56,"t":"2026-10-21T18:30:00Z","v":3389,"vw":52.668175},{"c":52.39,"h":52.76,"l":52.3,"n":241,"o":52.73,"t":"2026-10-21T18:45:00Z","v":12711,"vw":52.513265},{"c":52.1,"h":52.39,"l":52.07,"n":253,"o":52.39,"t":"2026-10-21T19:00:00Z","v":10638,"vw":52.31016},{"c":52.49,"h":52.49,"l":52.22,"n":185,"o":52.23,"t":"2026-10-21T19:15:00Z","v":5571,"vw":52.355804},{"c":52.67,"h":52.67,"l":52.5,"n":332,"o":52.52,"t":"2026-10-21T19:30:00Z","v":13163,"vw":52.573864},{"c":52.21,"h":52.84,"l":52.2,"n":1397,"o":52.67,"t":"2026-10-21T19:45:00Z","v":62053,"vw":52.445407},{"c":52.24,"h":52.24,"l":52.208,"n":26,"o":52.208,"t":"2026-10-21T20:00:00Z","v":98875,"vw":52.239963},{"c":52.85,"h":52.85,"l":52.8,"n":5,"o":52.8,"t":"2026-10-21T22:00:00Z","v":2622,"vw":52.829575},{"c":51.95,"h":51.95,"l":51.95,"n":8,"o":51.95,"t":"2026-10-21T23:45:00Z","v":484,"vw":51.95},{"c":50.6,"h":50.6,"l":50.47,"n":15,"o":50.6,"t":"2026-10-22T08:00:00Z","v":1825,"vw":50.532557},{"c":50.98,"h":50.98,"l":50.6,"n":22,"o":50.6,"t":"2026-10-22T08:15:00Z","v":2662,"vw":50.842516},{"c":50.14,"h":50.4,"l":49.99,"n":6,"o":49.99,"t":"2026-10-22T08:45:00Z","v":690,"vw":50.074337},{"c":50.09,"h":50.15,"l":49.9,"n":13,"o":49.9,"t":"2026-10-22T09:00:00Z","v":1594,"vw":50.043154},{"c":50.13,"h":50.13,"l":50.13,"n":5,"o":50.13,"t":"2026-10-22T09:15:00Z","v":492,"vw":50.13},{"c":50.22,"h":50.22,"l":50.22,"n":5,"o":50.22,"t":"2026-10-22T09:45:00Z","v":260,"vw":50.22},{"c":50.11,"h":50.11,"l":50.11,"n":1,"o":50.11,"t":"2026-10-22T12:45:00Z","v":161,"vw":50.11},{"c":50.31,"h":50.31,"l":50.31,"n":1,"o":50.31,"t":"2026-10-22T13:15:00Z","v":200,"vw":50.31},{"c":50.01,"h":50.8,"l":48.651,"n":83,"o":50.29,"t":"2026-10-22T13:30:00Z","v":14087,"vw":50.047335},{"c":50.65,"h":50.65,"l":50.13,"n":95,"o":50.5,"t":"2026-10-22T13:45:00Z","v":2387,"vw":50.310213},{"c":50.25,"h":50.68,"l":50.076,"n":66,"o":50.68,"t":"2026-10-22T14:00:00Z","v":3384,"vw":50.483228},{"c":49.18,"h":49.75,"l":49.18,"n":83,"o":49.75,"t":"2026-10-22T14:15:00Z","v":1929,"vw":49.508889},{"c":49.75,"h":49.75,"l":49.19,"n":136,"o":49.19,"t":"2026-10-22T14:30:00Z","v":3898,"vw":49.495714},{"c":49.43,"h":49.8899,"l":49.14,"n":205,"o":49.8899,"t":"2026-10-22T14:45:00Z","v":7762,"vw":49.425936},{"c":48.96,"h":49.38,"l":48.85,"n":272,"o":49.38,"t":"2026-10-22T15:00:00Z","v":8916,"vw":49.01895},{"c":49.14,"h":49.33,"l":49.14,"n":97,"o":49.31,"t":"2026-10-22T15:15:00Z","v":2106,"vw":49.29},{"c":48.97,"h":49.07,"l":48.7,"n":113,"o":48.84,"t":"2026-10-22T15:30:00Z","v":4353,"vw":48.883682},{"c":49.14,"h":49.21,"l":48.935,"n":89,"o":48.935,"t":"2026-10-22T15:45:00Z","v":1750,"vw":49.077965},{"c":49.355,"h":49.37,"l":49.11,"n":135,"o":49.29,"t":"2026-10-22T16:00:00Z","v":5104,"vw":49.278471},{"c":49.35,"h":49.6545,"l":49.35,"n":114,"o":49.44,"t":"2026-10-22T16:15:00Z","v":3524,"vw":49.524556},{"c":49.155,"h":49.365,"l":49.11,"n":121,"o":49.34,"t":"2026-10-22T16:30:00Z","v":4146,"vw":49.232233},{"c":49.19,"h":49.2,"l":48.9,"n":187,"o":49.04,"t":"2026-10-22T16:45:00Z","v":6431,"vw":49.076089},{"c":49.13,"h":49.27,"l":49.07,"n":119,"o":49.135,"t":"2026-10-22T17:00:00Z","v":3976,"vw":49.169301},{"c":48.985,"h":49.31,"l":48.985,"n":137,"o":49.28,"t":"2026-10-22T17:15:00Z","v":5266,"vw":49.154345},{"c":48.89,"h":49.15,"l":48.75,"n":226,"o":48.85,"t":"2026-10-22T17:30:00Z","v":10700,"vw":48.942452},{"c":48.39,"h":48.87,"l":48.39,"n":382,"o":48.83,"t":"2026-10-22T17:45:00Z","v":26404,"vw":48.640044},{"c":48.775,"h":48.82,"l":48.25,"n":296,"o":48.25,"t":"2026-10-22T18:00:00Z","v":14805,"vw":48.555907},{"c":49.03,"h":49.365,"l":48.825,"n":307,"o":48.825,"t":"2026-10-22T18:15:00Z","v":11042,"vw":49.206527},{"c":48.91,"h":49.005,"l":48.78,"n":226,"o":49.005,"t":"2026-10-22T18:30:00Z","v":9620,"vw":48.95296},{"c":48.785,"h":49,"l":48.785,"n":435,"o":48.91,"t":"2026-10-22T18:45:00Z","v":15203,"vw":48.943964},{"c":49,"h":49,"l":48.55,"n":618,"o":48.74,"t":"2026-10-22T19:00:00Z","v":25701,"vw":48.754714},{"c":49.41,"h":49.41,"l":48.89,"n":743,"o":48.89,"t":"2026-10-22T19:15:00Z","v":39828,"vw":49.029394},{"c":48.89,"h":49.465,"l":48.85,"n":732,"o":49.38,"t":"2026-10-22T19:30:00Z","v":26056,"vw":49.189772},{"c":49.58,"h":49.66,"l":48.805,"n":1953,"o":48.9,"t":"2026-10-22T19:45:00Z","v":72911,"vw":49.351036},{"c":49,"h":49.57,"l":49,"n":28,"o":49.57,"t":"2026-10-22T20:00:00Z","v":48618,"vw":49.567149},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-22T20:30:00Z","v":100,"vw":49.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.520774647887324,"strike":70.14084507042253,"iv":0.8684507042253521,"gamma":0.014490140845070424,"theta":-0.037116901408450705,"vega":0.02454788732394366,"rho":0.003419061374946257,"breakevenPct":42.54916223181332},{"delta":0.15,"premium":0.8641872278664732,"strike":66.42960812772134,"iv":0.8765686502177068,"gamma":0.018813062409288824,"theta":-0.04951074020319303,"vega":0.032269230769230765,"rho":0.005087851247653861,"breakevenPct":35.75508443733671},{"delta":0.2,"premium":1.2104166666666667,"strike":63.08712121212121,"iv":0.8639492424242424,"gamma":0.023025,"theta":-0.058493560606060604,"vega":0.038743181818181816,"rho":0.006757163826474531,"breakevenPct":29.710586804090934},{"delta":0.25,"premium":1.561418685121107,"strike":59.96193771626297,"iv":0.8378803460207612,"gamma":0.027126643598615916,"theta":-0.06525301038062284,"vega":0.044371557093425606,"rho":0.008424646733216388,"breakevenPct":24.11409401126504},{"delta":0.3,"premium":2.0804498269896188,"strike":58.2318339100346,"iv":0.8597142560553633,"gamma":0.028337716262975775,"theta":-0.0722080276816609,"vega":0.047624152249134945,"rho":0.009975951610113916,"breakevenPct":21.67093753686548},{"delta":0.35,"premium":2.599480968858131,"strike":56.50173010380623,"iv":0.8815481660899653,"gamma":0.02954878892733564,"theta":-0.07916304498269895,"vega":0.05087674740484428,"rho":0.011527256487011446,"breakevenPct":19.227781062465922},{"delta":0.4,"premium":3.110380014074595,"strike":54.76776917663617,"iv":0.8960318789584799,"gamma":0.030822941590429274,"theta":-0.08493061224489795,"vega":0.053783603096410976,"rho":0.01308456498690126,"breakevenPct":16.76043814950729},{"delta":0.45,"premium":3.56780436312456,"strike":53.00844475721323,"iv":0.8621824771287825,"gamma":0.0325118930330753,"theta":-0.08288979591836734,"vega":0.054416959887403235,"rho":0.014681351856164574,"breakevenPct":14.134051079963262},{"delta":0.5,"premium":4.025228712174525,"strike":51.24912033779029,"iv":0.8283330752990852,"gamma":0.034200844475721325,"theta":-0.08084897959183673,"vega":0.055050316678395494,"rho":0.016278138725427885,"breakevenPct":11.507664010419234},{"delta":0.55,"premium":4.581293503480279,"strike":49.57946635730858,"iv":0.8056961716937355,"gamma":0.03493741299303944,"theta":-0.07868509280742458,"vega":0.05486919953596287,"rho":0.017802654535857682,"breakevenPct":9.261165747001943},{"delta":0.6,"premium":5.378857308584687,"strike":48.12935034802784,"iv":0.8105105568445475,"gamma":0.03334228538283063,"theta":-0.07621989559164734,"vega":0.05269402552204176,"rho":0.019150230857419213,"breakevenPct":7.9447400778949575},{"delta":0.65,"premium":6.176421113689096,"strike":46.6792343387471,"iv":0.8153249419953597,"gamma":0.031747157772621805,"theta":-0.07375469837587006,"vega":0.050518851508120646,"rho":0.020497807178980747,"breakevenPct":6.628314408787967},{"delta":0.7,"premium":6.973984918793503,"strike":45.22911832946636,"iv":0.8201393271461717,"gamma":0.030152030162412993,"theta":-0.0712895011600928,"vega":0.04834367749419954,"rho":0.021845383500542274,"breakevenPct":5.311888739680981},{"delta":0.75,"premium":8.371254901960784,"strike":43.34901960784314,"iv":0.8507167058823529,"gamma":0.026465960784313725,"theta":-0.06654141176470589,"vega":0.04357537254901961,"rho":0.022728775080482468,"breakevenPct":4.337854568900389},{"delta":0.8,"premium":9.881058823529411,"strike":41.38823529411765,"iv":0.8861284705882353,"gamma":0.022387529411764702,"theta":-0.06136494117647059,"vega":0.03832047058823529,"rho":0.023525063110332194,"breakevenPct":3.4280696341477923},{"delta":0.85,"premium":11.334743411927876,"strike":39.49375866851595,"iv":0.8834377253814149,"gamma":0.018082524271844664,"theta":-0.052991955617198355,"vega":0.03179542302357837,"rho":0.0243656354362469,"breakevenPct":2.538838169142285},{"delta":0.9,"premium":12.652357836338417,"strike":37.76005547850208,"iv":0.7883614424410541,"gamma":0.013228155339805826,"theta":-0.03686851595006935,"vega":0.022190707350901527,"rho":0.025313582014264365,"breakevenPct":1.6994418294139613}],"put":[{"delta":0.1,"premium":0.702470052086322,"strike":36.516467013908816,"iv":0.9311146487490201,"gamma":0.01322228350555989,"theta":-0.03747808651417737,"vega":0.02385817130771812,"rho":-0.004575341499030688,"breakevenPct":27.750661767556004},{"delta":0.15,"premium":1.117835670459675,"strike":39.285571136397834,"iv":0.9082095225574301,"gamma":0.01821251919271419,"theta":-0.04941919421355943,"vega":0.03223800333655904,"rho":-0.006888991192340913,"breakevenPct":23.0023492718617},{"delta":0.2,"premium":1.577661596958175,"strike":41.4106463878327,"iv":0.8843001520912548,"gamma":0.022293079847908747,"theta":-0.05681657794676806,"vega":0.03829338403041825,"rho":-0.009245075868292636,"breakevenPct":19.64295987316013},{"delta":0.25,"premium":2.052946768060836,"strike":43.31178707224335,"iv":0.860041596958175,"gamma":0.026057338403041825,"theta":-0.06263406844106464,"vega":0.04354053231939164,"rho":-0.011615915565162829,"breakevenPct":16.766511389585418},{"delta":0.3,"premium":2.548640661938534,"strike":45.16548463356974,"iv":0.8378182033096927,"gamma":0.029578723404255318,"theta":-0.0680482269503546,"vega":0.04844160756501182,"rho":-0.014001608695177178,"breakevenPct":14.026943773187},{"delta":0.35,"premium":3.2061465721040183,"strike":46.643026004728135,"iv":0.8317307328605201,"gamma":0.03117446808510638,"theta":-0.0702645390070922,"vega":0.050598817966903076,"rho":-0.016505068330834483,"breakevenPct":12.372645889400623},{"delta":0.4,"premium":3.8636524822695035,"strike":48.12056737588652,"iv":0.8256432624113474,"gamma":0.03277021276595744,"theta":-0.07248085106382979,"vega":0.052756028368794325,"rho":-0.019008527966491787,"breakevenPct":10.718348005614244},{"delta":0.45,"premium":4.521158392434988,"strike":49.59810874704492,"iv":0.8195557919621749,"gamma":0.03436595744680851,"theta":-0.07469716312056739,"vega":0.05491323877068558,"rho":-0.02151198760214909,"breakevenPct":9.064050121827869},{"delta":0.5,"premium":5.538877755511022,"strike":51.215764863059455,"iv":0.830762792251169,"gamma":0.03399759519038076,"theta":-0.07549452237808951,"vega":0.05501369405477622,"rho":-0.024289829580343654,"breakevenPct":7.853768191348743},{"delta":0.55,"premium":6.69118236472946,"strike":52.88577154308617,"iv":0.8484314629258517,"gamma":0.03289539078156312,"theta":-0.07576172344689379,"vega":0.05434569138276553,"rho":-0.027170188038167526,"breakevenPct":6.809382331336063},{"delta":0.6,"premium":7.843486973947897,"strike":54.555778223112895,"iv":0.8661001336005344,"gamma":0.03179318637274549,"theta":-0.07602892451569807,"vega":0.053677688710754845,"rho":-0.03005054649599139,"breakevenPct":5.764996471323386},{"delta":0.65,"premium":9.305314799672937,"strike":56.50040883074407,"iv":0.8745510220768602,"gamma":0.029999591169255928,"theta":-0.07258904333605887,"vega":0.051159362224039245,"rho":-0.033171794358914944,"breakevenPct":4.791014663967848},{"delta":0.7,"premium":10.879313164349957,"strike":58.54456255110384,"iv":0.8796614063777596,"gamma":0.02795543744889616,"theta":-0.06780572363041701,"vega":0.04797048242027801,"rho":-0.036380340017147086,"breakevenPct":3.8425471318259357},{"delta":0.75,"premium":12.705239179954441,"strike":60.82004555808656,"iv":0.8861373576309794,"gamma":0.02553234624145786,"theta":-0.06205466970387244,"vega":0.044141913439635534,"rho":-0.039785888478132934,"breakevenPct":2.935633693499862},{"delta":0.8,"premium":15.153986332574034,"strike":63.66742596810934,"iv":0.8959892938496583,"gamma":0.022172437357630977,"theta":-0.05391116173120729,"vega":0.03873189066059225,"rho":-0.04367847164592654,"breakevenPct":2.131451209329616},{"delta":0.85,"premium":20.448231511254008,"strike":69.2765273311897,"iv":0.9961376205787779,"gamma":0.01683665594855306,"theta":-0.04907363344051447,"vega":0.03252218649517685,"rho":-0.049818951681443985,"breakevenPct":1.496276336623578},{"delta":0.9,"premium":28.893541637333286,"strike":78.09354163733329,"iv":1.1117951324279312,"gamma":0.011357694416254923,"theta":-0.037951028084153585,"vega":0.024482780868839,"rho":-0.05848403908773533,"breakevenPct":0.7464192051644088}]},"raw":{"call":[{"delta":0.1,"premium":0.520774647887324,"strike":70.14084507042253,"iv":0.8684507042253521,"gamma":0.014490140845070424,"theta":-0.037116901408450705,"vega":0.02454788732394366,"rho":0.003419061374946257,"breakevenPct":42.54916223181332},{"delta":0.15,"premium":0.8641872278664732,"strike":66.42960812772134,"iv":0.8765686502177068,"gamma":0.018813062409288824,"theta":-0.04951074020319303,"vega":0.032269230769230765,"rho":0.005087851247653861,"breakevenPct":35.75508443733671},{"delta":0.2,"premium":1.2104166666666667,"strike":63.08712121212121,"iv":0.8639492424242424,"gamma":0.023025,"theta":-0.058493560606060604,"vega":0.038743181818181816,"rho":0.006757163826474531,"breakevenPct":29.710586804090934},{"delta":0.25,"premium":1.561418685121107,"strike":59.96193771626297,"iv":0.8378803460207612,"gamma":0.027126643598615916,"theta":-0.06525301038062284,"vega":0.044371557093425606,"rho":0.008424646733216388,"breakevenPct":24.11409401126504},{"delta":0.3,"premium":2.0804498269896188,"strike":58.2318339100346,"iv":0.8597142560553633,"gamma":0.028337716262975775,"theta":-0.0722080276816609,"vega":0.047624152249134945,"rho":0.009975951610113916,"breakevenPct":21.67093753686548},{"delta":0.35,"premium":2.599480968858131,"strike":56.50173010380623,"iv":0.8815481660899653,"gamma":0.02954878892733564,"theta":-0.07916304498269895,"vega":0.05087674740484428,"rho":0.011527256487011446,"breakevenPct":19.227781062465922},{"delta":0.4,"premium":3.110380014074595,"strike":54.76776917663617,"iv":0.8960318789584799,"gamma":0.030822941590429274,"theta":-0.08493061224489795,"vega":0.053783603096410976,"rho":0.01308456498690126,"breakevenPct":16.76043814950729},{"delta":0.45,"premium":3.56780436312456,"strike":53.00844475721323,"iv":0.8621824771287825,"gamma":0.0325118930330753,"theta":-0.08288979591836734,"vega":0.054416959887403235,"rho":0.014681351856164574,"breakevenPct":14.134051079963262},{"delta":0.5,"premium":4.025228712174525,"strike":51.24912033779029,"iv":0.8283330752990852,"gamma":0.034200844475721325,"theta":-0.08084897959183673,"vega":0.055050316678395494,"rho":0.016278138725427885,"breakevenPct":11.507664010419234},{"delta":0.55,"premium":4.581293503480279,"strike":49.57946635730858,"iv":0.8056961716937355,"gamma":0.03493741299303944,"theta":-0.07868509280742458,"vega":0.05486919953596287,"rho":0.017802654535857682,"breakevenPct":9.261165747001943},{"delta":0.6,"premium":5.378857308584687,"strike":48.12935034802784,"iv":0.8105105568445475,"gamma":0.03334228538283063,"theta":-0.07621989559164734,"vega":0.05269402552204176,"rho":0.019150230857419213,"breakevenPct":7.9447400778949575},{"delta":0.65,"premium":6.176421113689096,"strike":46.6792343387471,"iv":0.8153249419953597,"gamma":0.031747157772621805,"theta":-0.07375469837587006,"vega":0.050518851508120646,"rho":0.020497807178980747,"breakevenPct":6.628314408787967},{"delta":0.7,"premium":6.973984918793503,"strike":45.22911832946636,"iv":0.8201393271461717,"gamma":0.030152030162412993,"theta":-0.0712895011600928,"vega":0.04834367749419954,"rho":0.021845383500542274,"breakevenPct":5.311888739680981},{"delta":0.75,"premium":8.371254901960784,"strike":43.34901960784314,"iv":0.8507167058823529,"gamma":0.026465960784313725,"theta":-0.06654141176470589,"vega":0.04357537254901961,"rho":0.022728775080482468,"breakevenPct":4.337854568900389},{"delta":0.8,"premium":9.881058823529411,"strike":41.38823529411765,"iv":0.8861284705882353,"gamma":0.022387529411764702,"theta":-0.06136494117647059,"vega":0.03832047058823529,"rho":0.023525063110332194,"breakevenPct":3.4280696341477923},{"delta":0.85,"premium":11.334743411927876,"strike":39.49375866851595,"iv":0.8834377253814149,"gamma":0.018082524271844664,"theta":-0.052991955617198355,"vega":0.03179542302357837,"rho":0.0243656354362469,"breakevenPct":2.538838169142285},{"delta":0.9,"premium":12.652357836338417,"strike":37.76005547850208,"iv":0.7883614424410541,"gamma":0.013228155339805826,"theta":-0.03686851595006935,"vega":0.022190707350901527,"rho":0.025313582014264365,"breakevenPct":1.6994418294139613}],"put":[{"delta":0.1,"premium":0.702470052086322,"strike":36.516467013908816,"iv":0.9311146487490201,"gamma":0.01322228350555989,"theta":-0.03747808651417737,"vega":0.02385817130771812,"rho":-0.004575341499030688,"breakevenPct":27.750661767556004},{"delta":0.15,"premium":1.117835670459675,"strike":39.285571136397834,"iv":0.9082095225574301,"gamma":0.01821251919271419,"theta":-0.04941919421355943,"vega":0.03223800333655904,"rho":-0.006888991192340913,"breakevenPct":23.0023492718617},{"delta":0.2,"premium":1.577661596958175,"strike":41.4106463878327,"iv":0.8843001520912548,"gamma":0.022293079847908747,"theta":-0.05681657794676806,"vega":0.03829338403041825,"rho":-0.009245075868292636,"breakevenPct":19.64295987316013},{"delta":0.25,"premium":2.052946768060836,"strike":43.31178707224335,"iv":0.860041596958175,"gamma":0.026057338403041825,"theta":-0.06263406844106464,"vega":0.04354053231939164,"rho":-0.011615915565162829,"breakevenPct":16.766511389585418},{"delta":0.3,"premium":2.548640661938534,"strike":45.16548463356974,"iv":0.8378182033096927,"gamma":0.029578723404255318,"theta":-0.0680482269503546,"vega":0.04844160756501182,"rho":-0.014001608695177178,"breakevenPct":14.026943773187},{"delta":0.35,"premium":3.2061465721040183,"strike":46.643026004728135,"iv":0.8317307328605201,"gamma":0.03117446808510638,"theta":-0.0702645390070922,"vega":0.050598817966903076,"rho":-0.016505068330834483,"breakevenPct":12.372645889400623},{"delta":0.4,"premium":3.8636524822695035,"strike":48.12056737588652,"iv":0.8256432624113474,"gamma":0.03277021276595744,"theta":-0.07248085106382979,"vega":0.052756028368794325,"rho":-0.019008527966491787,"breakevenPct":10.718348005614244},{"delta":0.45,"premium":4.521158392434988,"strike":49.59810874704492,"iv":0.8195557919621749,"gamma":0.03436595744680851,"theta":-0.07469716312056739,"vega":0.05491323877068558,"rho":-0.02151198760214909,"breakevenPct":9.064050121827869},{"delta":0.5,"premium":5.538877755511022,"strike":51.215764863059455,"iv":0.830762792251169,"gamma":0.03399759519038076,"theta":-0.07549452237808951,"vega":0.05501369405477622,"rho":-0.024289829580343654,"breakevenPct":7.853768191348743},{"delta":0.55,"premium":6.69118236472946,"strike":52.88577154308617,"iv":0.8484314629258517,"gamma":0.03289539078156312,"theta":-0.07576172344689379,"vega":0.05434569138276553,"rho":-0.027170188038167526,"breakevenPct":6.809382331336063},{"delta":0.6,"premium":7.843486973947897,"strike":54.555778223112895,"iv":0.8661001336005344,"gamma":0.03179318637274549,"theta":-0.07602892451569807,"vega":0.053677688710754845,"rho":-0.03005054649599139,"breakevenPct":5.764996471323386},{"delta":0.65,"premium":9.305314799672937,"strike":56.50040883074407,"iv":0.8745510220768602,"gamma":0.029999591169255928,"theta":-0.07258904333605887,"vega":0.051159362224039245,"rho":-0.033171794358914944,"breakevenPct":4.791014663967848},{"delta":0.7,"premium":10.879313164349957,"strike":58.54456255110384,"iv":0.8796614063777596,"gamma":0.02795543744889616,"theta":-0.06780572363041701,"vega":0.04797048242027801,"rho":-0.036380340017147086,"breakevenPct":3.8425471318259357},{"delta":0.75,"premium":12.705239179954441,"strike":60.82004555808656,"iv":0.8861373576309794,"gamma":0.02553234624145786,"theta":-0.06205466970387244,"vega":0.044141913439635534,"rho":-0.039785888478132934,"breakevenPct":2.935633693499862},{"delta":0.8,"premium":15.153986332574034,"strike":63.66742596810934,"iv":0.8959892938496583,"gamma":0.022172437357630977,"theta":-0.05391116173120729,"vega":0.03873189066059225,"rho":-0.04367847164592654,"breakevenPct":2.131451209329616},{"delta":0.85,"premium":20.448231511254008,"strike":69.2765273311897,"iv":0.9961376205787779,"gamma":0.01683665594855306,"theta":-0.04907363344051447,"vega":0.03252218649517685,"rho":-0.049818951681443985,"breakevenPct":1.496276336623578},{"delta":0.9,"premium":28.893541637333286,"strike":78.09354163733329,"iv":1.1117951324279312,"gamma":0.011357694416254923,"theta":-0.037951028084153585,"vega":0.024482780868839,"rho":-0.05848403908773533,"breakevenPct":0.7464192051644088}]}},"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"}}