{"symbol":"ARXS","url":"https://intraalpha.com/companies/ARXS","capturedAt":"2026-10-22T23:58:46.560Z","state":"ready","quote":{"symbol":"ARXS","last_price":49.68,"prev_close":51.74,"regular_close":49.68,"change":-2.06,"change_pct":-3.9814,"regular_change":-2.06,"regular_change_pct":-3.9814,"extended_change":0,"extended_change_pct":0,"bid":40,"ask":55,"bid_size":100,"ask_size":200,"volume":1191870,"vwap":49.200706,"open":50.55,"high":51.195,"low":48.07,"close":49.68,"trade_count":15304,"last_trade_at":"2026-10-22T20:34:58.532874742Z","last_quote_at":"2026-10-22T23:55:00.494930571Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:45.164459068-04:00","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":"ARXS","fetched_at":"2026-10-22T23:58:46.189271+00:00","name":"Arxis, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Arxis, Inc. (ARXS) is a dynamic biotechnology company focused on developing cutting-edge therapeutics for complex diseases, leveraging a robust research and development framework. With a diverse drug pipeline targeting both rare and widespread conditions, Arxis emphasizes strategic partnerships and comprehensive clinical initiatives to drive innovation and improve patient outcomes. As it progresses through critical clinical trial phases, the company is well-positioned for substantial growth and value creation, making it an attractive proposition for institutional investors in the fast-evolving biotech sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22290956000,"ebitda":520550000,"pe_ratio":646.75,"peg_ratio":null,"book_value":10.7,"dividend_per_share":null,"dividend_yield":null,"eps":0.08,"revenue_ttm":1770083000,"gross_profit_ttm":926635000,"profit_margin":0.0723,"operating_margin_ttm":0.0653,"return_on_assets_ttm":0.0289,"return_on_equity_ttm":0.0151,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.25,"analyst_target_price":63.7,"analyst_number":1,"beta":null,"fifty_two_week_high":61.5,"fifty_two_week_low":33.15,"fifty_day_ma":51.85,"two_hundred_day_ma":45.73,"shares_outstanding":90150000,"forward_pe":41.49,"price_to_sales":12.59,"price_to_book":4.931,"ev_to_revenue":13.1,"ev_to_ebitda":72.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:46.189271+00:00"},"optionObservedAt":"2026-10-22T19:58:47.370Z","bars":[{"c":52.12,"h":52.12,"l":52.12,"n":1,"o":52.12,"t":"2026-10-15T13:15:00Z","v":200,"vw":52.12},{"c":50.37,"h":50.37,"l":50.37,"n":3,"o":50.37,"t":"2026-10-15T13:25:00Z","v":131,"vw":50.37},{"c":50.5,"h":51.36,"l":50.35,"n":68,"o":50.35,"t":"2026-10-15T13:30:00Z","v":19555,"vw":50.806433},{"c":50.3374,"h":50.58,"l":50.01,"n":51,"o":50.435,"t":"2026-10-15T13:35:00Z","v":8776,"vw":50.421619},{"c":50.88,"h":50.88,"l":50.66,"n":25,"o":50.66,"t":"2026-10-15T13:40:00Z","v":1443,"vw":50.751111},{"c":51.49,"h":51.62,"l":50.68,"n":118,"o":50.705,"t":"2026-10-15T13:45:00Z","v":8039,"vw":51.09206},{"c":51.08,"h":51.51,"l":50.83,"n":112,"o":51.345,"t":"2026-10-15T13:50:00Z","v":7118,"vw":51.149861},{"c":51.331,"h":51.331,"l":50.68,"n":253,"o":50.84,"t":"2026-10-15T13:55:00Z","v":12396,"vw":50.88304},{"c":51.41,"h":51.7,"l":51.11,"n":273,"o":51.3,"t":"2026-10-15T14:00:00Z","v":23802,"vw":51.415293},{"c":51.33,"h":51.67,"l":51.33,"n":160,"o":51.48,"t":"2026-10-15T14:05:00Z","v":8217,"vw":51.452122},{"c":51.4375,"h":51.5,"l":51.23,"n":115,"o":51.44,"t":"2026-10-15T14:10:00Z","v":6540,"vw":51.399352},{"c":51.51,"h":51.6,"l":51.3,"n":190,"o":51.46,"t":"2026-10-15T14:15:00Z","v":9699,"vw":51.440271},{"c":51.44,"h":51.74,"l":51.43,"n":183,"o":51.57,"t":"2026-10-15T14:20:00Z","v":5582,"vw":51.558378},{"c":51.375,"h":51.53,"l":51.355,"n":112,"o":51.47,"t":"2026-10-15T14:25:00Z","v":5851,"vw":51.418307},{"c":51.39,"h":51.49,"l":51.33,"n":126,"o":51.375,"t":"2026-10-15T14:30:00Z","v":7735,"vw":51.400054},{"c":51.39,"h":51.48,"l":51.165,"n":152,"o":51.34,"t":"2026-10-15T14:35:00Z","v":8634,"vw":51.29326},{"c":51.65,"h":51.72,"l":51.43,"n":164,"o":51.46,"t":"2026-10-15T14:40:00Z","v":5898,"vw":51.612257},{"c":51.67,"h":51.69,"l":51.56,"n":255,"o":51.65,"t":"2026-10-15T14:45:00Z","v":7327,"vw":51.635309},{"c":52.07,"h":52.07,"l":51.625,"n":323,"o":51.625,"t":"2026-10-15T14:50:00Z","v":19056,"vw":51.842664},{"c":52.19,"h":52.27,"l":52.08,"n":170,"o":52.08,"t":"2026-10-15T14:55:00Z","v":7978,"vw":52.158032},{"c":52.53,"h":52.53,"l":52.1,"n":357,"o":52.28,"t":"2026-10-15T15:00:00Z","v":16721,"vw":52.341441},{"c":52.55,"h":52.61,"l":52.45,"n":262,"o":52.56,"t":"2026-10-15T15:05:00Z","v":12009,"vw":52.508361},{"c":52.7,"h":52.8,"l":52.56,"n":135,"o":52.56,"t":"2026-10-15T15:10:00Z","v":4826,"vw":52.663138},{"c":52.89,"h":52.9,"l":52.74,"n":88,"o":52.74,"t":"2026-10-15T15:15:00Z","v":7305,"vw":52.848613},{"c":52.73,"h":52.905,"l":52.73,"n":94,"o":52.89,"t":"2026-10-15T15:20:00Z","v":5547,"vw":52.809474},{"c":53.24,"h":53.24,"l":52.79,"n":229,"o":52.79,"t":"2026-10-15T15:25:00Z","v":12133,"vw":53.027814},{"c":53.18,"h":53.26,"l":53.14,"n":84,"o":53.26,"t":"2026-10-15T15:30:00Z","v":3078,"vw":53.175028},{"c":53.23,"h":53.23,"l":53.06,"n":130,"o":53.0754,"t":"2026-10-15T15:35:00Z","v":4551,"vw":53.165648},{"c":53.09,"h":53.36,"l":53.09,"n":191,"o":53.23,"t":"2026-10-15T15:40:00Z","v":7569,"vw":53.20675},{"c":53.21,"h":53.255,"l":53.08,"n":134,"o":53.0854,"t":"2026-10-15T15:45:00Z","v":6546,"vw":53.149019},{"c":53.28,"h":53.34,"l":53.15,"n":111,"o":53.1555,"t":"2026-10-15T15:50:00Z","v":4297,"vw":53.265791},{"c":53.11,"h":53.32,"l":53.06,"n":154,"o":53.3,"t":"2026-10-15T15:55:00Z","v":9676,"vw":53.143437},{"c":52.9,"h":53.115,"l":52.83,"n":188,"o":53.115,"t":"2026-10-15T16:00:00Z","v":8355,"vw":53.011609},{"c":52.805,"h":52.925,"l":52.8,"n":156,"o":52.9,"t":"2026-10-15T16:05:00Z","v":6115,"vw":52.83731},{"c":52.83,"h":52.91,"l":52.805,"n":83,"o":52.805,"t":"2026-10-15T16:10:00Z","v":3046,"vw":52.850081},{"c":52.89,"h":52.91,"l":52.83,"n":43,"o":52.91,"t":"2026-10-15T16:15:00Z","v":1159,"vw":52.875},{"c":52.9,"h":52.92,"l":52.7825,"n":109,"o":52.88,"t":"2026-10-15T16:20:00Z","v":2585,"vw":52.877813},{"c":52.5,"h":52.91,"l":52.4301,"n":179,"o":52.91,"t":"2026-10-15T16:25:00Z","v":9017,"vw":52.64016},{"c":52.5,"h":52.59,"l":52.49,"n":56,"o":52.58,"t":"2026-10-15T16:30:00Z","v":1457,"vw":52.54},{"c":52.4851,"h":52.74,"l":52.485,"n":196,"o":52.59,"t":"2026-10-15T16:35:00Z","v":8086,"vw":52.616003},{"c":52.62,"h":52.7,"l":52.51,"n":105,"o":52.58,"t":"2026-10-15T16:40:00Z","v":3396,"vw":52.593167},{"c":52.49,"h":52.73,"l":52.49,"n":200,"o":52.71,"t":"2026-10-15T16:45:00Z","v":12199,"vw":52.628021},{"c":52.575,"h":52.59,"l":52.5,"n":117,"o":52.56,"t":"2026-10-15T16:50:00Z","v":3696,"vw":52.568084},{"c":52.795,"h":52.86,"l":52.6075,"n":203,"o":52.61,"t":"2026-10-15T16:55:00Z","v":15598,"vw":52.70102},{"c":52.79,"h":52.841,"l":52.79,"n":104,"o":52.84,"t":"2026-10-15T17:00:00Z","v":3075,"vw":52.814906},{"c":52.76,"h":52.84,"l":52.66,"n":168,"o":52.83,"t":"2026-10-15T17:05:00Z","v":8818,"vw":52.755005},{"c":52.92,"h":52.94,"l":52.73,"n":133,"o":52.73,"t":"2026-10-15T17:10:00Z","v":5399,"vw":52.824444},{"c":52.9675,"h":53.04,"l":52.83,"n":132,"o":52.83,"t":"2026-10-15T17:15:00Z","v":6652,"vw":52.955499},{"c":53.045,"h":53.1,"l":53,"n":113,"o":53.08,"t":"2026-10-15T17:20:00Z","v":3831,"vw":53.062939},{"c":52.885,"h":53.035,"l":52.85,"n":159,"o":53.035,"t":"2026-10-15T17:25:00Z","v":7542,"vw":52.926599},{"c":52.825,"h":52.885,"l":52.705,"n":208,"o":52.885,"t":"2026-10-15T17:30:00Z","v":9871,"vw":52.816892},{"c":52.685,"h":52.88,"l":52.609,"n":124,"o":52.6975,"t":"2026-10-15T17:35:00Z","v":6556,"vw":52.783866},{"c":52.715,"h":52.75,"l":52.66,"n":127,"o":52.68,"t":"2026-10-15T17:40:00Z","v":6042,"vw":52.698425},{"c":52.65,"h":52.76,"l":52.65,"n":129,"o":52.715,"t":"2026-10-15T17:45:00Z","v":4955,"vw":52.704775},{"c":52.725,"h":52.76,"l":52.65,"n":230,"o":52.715,"t":"2026-10-15T17:50:00Z","v":10277,"vw":52.711173},{"c":52.65,"h":52.7175,"l":52.635,"n":130,"o":52.7175,"t":"2026-10-15T17:55:00Z","v":6336,"vw":52.670705},{"c":52.64,"h":52.69,"l":52.58,"n":157,"o":52.645,"t":"2026-10-15T18:00:00Z","v":7239,"vw":52.612684},{"c":52.745,"h":52.85,"l":52.64,"n":190,"o":52.6499,"t":"2026-10-15T18:05:00Z","v":7538,"vw":52.722181},{"c":52.665,"h":52.79,"l":52.62,"n":155,"o":52.79,"t":"2026-10-15T18:10:00Z","v":5255,"vw":52.695837},{"c":52.6,"h":52.665,"l":52.6,"n":133,"o":52.62,"t":"2026-10-15T18:15:00Z","v":4184,"vw":52.637555},{"c":52.6024,"h":52.69,"l":52.6,"n":157,"o":52.68,"t":"2026-10-15T18:20:00Z","v":4122,"vw":52.641943},{"c":52.79,"h":52.79,"l":52.6,"n":210,"o":52.625,"t":"2026-10-15T18:25:00Z","v":6598,"vw":52.654815},{"c":52.83,"h":52.88,"l":52.79,"n":158,"o":52.8,"t":"2026-10-15T18:30:00Z","v":7415,"vw":52.811579},{"c":52.785,"h":52.841,"l":52.7,"n":175,"o":52.83,"t":"2026-10-15T18:35:00Z","v":9455,"vw":52.768475},{"c":52.85,"h":52.86,"l":52.775,"n":137,"o":52.78,"t":"2026-10-15T18:40:00Z","v":5297,"vw":52.820784},{"c":52.835,"h":52.88,"l":52.82,"n":162,"o":52.825,"t":"2026-10-15T18:45:00Z","v":6330,"vw":52.846972},{"c":52.885,"h":52.91,"l":52.81,"n":143,"o":52.81,"t":"2026-10-15T18:50:00Z","v":5723,"vw":52.870153},{"c":53.03,"h":53.03,"l":52.89,"n":218,"o":52.89,"t":"2026-10-15T18:55:00Z","v":21535,"vw":52.976723},{"c":53.11,"h":53.11,"l":53.005,"n":164,"o":53.005,"t":"2026-10-15T19:00:00Z","v":5338,"vw":53.064534},{"c":53.13,"h":53.13,"l":53.03,"n":241,"o":53.08,"t":"2026-10-15T19:05:00Z","v":11072,"vw":53.069025},{"c":53.13,"h":53.15,"l":53.02,"n":236,"o":53.15,"t":"2026-10-15T19:10:00Z","v":10002,"vw":53.096558},{"c":53.24,"h":53.26,"l":53.09,"n":213,"o":53.14,"t":"2026-10-15T19:15:00Z","v":8805,"vw":53.169863},{"c":53.369,"h":53.379,"l":53.25,"n":202,"o":53.26,"t":"2026-10-15T19:20:00Z","v":7974,"vw":53.312426},{"c":53.385,"h":53.455,"l":53.34,"n":408,"o":53.37,"t":"2026-10-15T19:25:00Z","v":17352,"vw":53.391402},{"c":53.455,"h":53.51,"l":53.34,"n":338,"o":53.385,"t":"2026-10-15T19:30:00Z","v":16620,"vw":53.443917},{"c":53.435,"h":53.5,"l":53.355,"n":318,"o":53.5,"t":"2026-10-15T19:35:00Z","v":14496,"vw":53.407876},{"c":53.26,"h":53.53,"l":53.26,"n":504,"o":53.3801,"t":"2026-10-15T19:40:00Z","v":26882,"vw":53.41167},{"c":53.4,"h":53.61,"l":53.245,"n":503,"o":53.27,"t":"2026-10-15T19:45:00Z","v":35691,"vw":53.423057},{"c":53.57,"h":53.61,"l":53.3,"n":782,"o":53.33,"t":"2026-10-15T19:50:00Z","v":55757,"vw":53.413461},{"c":53.87,"h":53.93,"l":53.44,"n":1413,"o":53.53,"t":"2026-10-15T19:55:00Z","v":104365,"vw":53.723746},{"c":53.81,"h":53.81,"l":53.81,"n":16,"o":53.81,"t":"2026-10-15T20:00:00Z","v":88004,"vw":53.81},{"c":53.81,"h":53.81,"l":53.81,"n":9,"o":53.81,"t":"2026-10-16T08:05:00Z","v":508,"vw":53.81},{"c":53.81,"h":53.81,"l":53.81,"n":1,"o":53.81,"t":"2026-10-16T08:10:00Z","v":500,"vw":53.81},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-16T11:55:00Z","v":120,"vw":54.25},{"c":53.86,"h":54.25,"l":53.85,"n":61,"o":53.91,"t":"2026-10-16T13:30:00Z","v":12452,"vw":53.91764},{"c":54.05,"h":54.45,"l":53.4605,"n":277,"o":53.4605,"t":"2026-10-16T13:35:00Z","v":22305,"vw":54.084639},{"c":55.01,"h":55.06,"l":54.23,"n":279,"o":54.275,"t":"2026-10-16T13:40:00Z","v":26493,"vw":54.654775},{"c":55.25,"h":55.27,"l":54.795,"n":289,"o":55.02,"t":"2026-10-16T13:45:00Z","v":19489,"vw":54.951043},{"c":55.5,"h":55.698,"l":55.165,"n":263,"o":55.27,"t":"2026-10-16T13:50:00Z","v":20059,"vw":55.355342},{"c":55.87,"h":56,"l":55.62,"n":319,"o":55.62,"t":"2026-10-16T13:55:00Z","v":18264,"vw":55.863773},{"c":55.4,"h":55.88,"l":55.225,"n":389,"o":55.87,"t":"2026-10-16T14:00:00Z","v":38071,"vw":55.510037},{"c":55.25,"h":55.715,"l":55.2,"n":210,"o":55.41,"t":"2026-10-16T14:05:00Z","v":18964,"vw":55.338622},{"c":55.21,"h":55.415,"l":55.13,"n":222,"o":55.345,"t":"2026-10-16T14:10:00Z","v":16147,"vw":55.21818},{"c":55.3,"h":55.605,"l":55.2516,"n":228,"o":55.36,"t":"2026-10-16T14:15:00Z","v":13923,"vw":55.430729},{"c":55.5,"h":55.5,"l":55.2375,"n":84,"o":55.2375,"t":"2026-10-16T14:20:00Z","v":3156,"vw":55.388688},{"c":55.36,"h":55.49,"l":55.355,"n":57,"o":55.49,"t":"2026-10-16T14:25:00Z","v":1031,"vw":55.409312},{"c":55.19,"h":55.395,"l":55.055,"n":496,"o":55.33,"t":"2026-10-16T14:30:00Z","v":33265,"vw":55.201681},{"c":54.8,"h":55.22,"l":54.715,"n":216,"o":55.19,"t":"2026-10-16T14:35:00Z","v":11299,"vw":54.918421},{"c":54.29,"h":54.9,"l":54.15,"n":408,"o":54.8,"t":"2026-10-16T14:40:00Z","v":29966,"vw":54.627622},{"c":54.3725,"h":54.565,"l":54.24,"n":128,"o":54.265,"t":"2026-10-16T14:45:00Z","v":12135,"vw":54.375471},{"c":54.63,"h":54.775,"l":54.365,"n":148,"o":54.365,"t":"2026-10-16T14:50:00Z","v":6685,"vw":54.680589},{"c":54.73,"h":54.7999,"l":54.63,"n":70,"o":54.7999,"t":"2026-10-16T14:55:00Z","v":2371,"vw":54.718128},{"c":54.56,"h":54.75,"l":54.55,"n":160,"o":54.7,"t":"2026-10-16T15:00:00Z","v":7365,"vw":54.614873},{"c":54.101,"h":54.53,"l":54.101,"n":182,"o":54.525,"t":"2026-10-16T15:05:00Z","v":6201,"vw":54.412355},{"c":54.11,"h":54.11,"l":53.825,"n":120,"o":53.98,"t":"2026-10-16T15:10:00Z","v":4109,"vw":53.931314},{"c":53.96,"h":54.09,"l":53.75,"n":148,"o":54.09,"t":"2026-10-16T15:15:00Z","v":12170,"vw":53.925262},{"c":54.23,"h":54.23,"l":53.79,"n":202,"o":53.955,"t":"2026-10-16T15:20:00Z","v":8844,"vw":53.99331},{"c":54.36,"h":54.375,"l":54.22,"n":50,"o":54.22,"t":"2026-10-16T15:25:00Z","v":1927,"vw":54.304091},{"c":54.1,"h":54.37,"l":53.95,"n":203,"o":54.37,"t":"2026-10-16T15:30:00Z","v":10173,"vw":54.105308},{"c":53.95,"h":54.1,"l":53.87,"n":107,"o":54.1,"t":"2026-10-16T15:35:00Z","v":7495,"vw":54.067855},{"c":54.0685,"h":54.09,"l":53.95,"n":105,"o":53.95,"t":"2026-10-16T15:40:00Z","v":2678,"vw":54.01635},{"c":54.035,"h":54.1,"l":54.015,"n":100,"o":54.015,"t":"2026-10-16T15:45:00Z","v":3672,"vw":54.059362},{"c":53.57,"h":54.045,"l":53.35,"n":477,"o":53.96,"t":"2026-10-16T15:50:00Z","v":27960,"vw":53.575645},{"c":53.345,"h":53.455,"l":53.33,"n":166,"o":53.445,"t":"2026-10-16T15:55:00Z","v":5960,"vw":53.369566},{"c":53.5636,"h":53.5636,"l":53.31,"n":163,"o":53.35,"t":"2026-10-16T16:00:00Z","v":7262,"vw":53.435899},{"c":53.65,"h":53.8375,"l":53.575,"n":173,"o":53.575,"t":"2026-10-16T16:05:00Z","v":6174,"vw":53.690866},{"c":53.76,"h":53.76,"l":53.67,"n":91,"o":53.745,"t":"2026-10-16T16:10:00Z","v":3009,"vw":53.743824},{"c":54,"h":54.21,"l":53.755,"n":192,"o":53.755,"t":"2026-10-16T16:15:00Z","v":8622,"vw":54.051466},{"c":54.34,"h":54.365,"l":54.08,"n":170,"o":54.08,"t":"2026-10-16T16:20:00Z","v":6618,"vw":54.17153},{"c":54.3,"h":54.37,"l":54.21,"n":182,"o":54.3,"t":"2026-10-16T16:25:00Z","v":5816,"vw":54.27336},{"c":54.425,"h":54.45,"l":54.21,"n":204,"o":54.335,"t":"2026-10-16T16:30:00Z","v":9024,"vw":54.313267},{"c":54.35,"h":54.46,"l":54.35,"n":104,"o":54.44,"t":"2026-10-16T16:35:00Z","v":4363,"vw":54.421313},{"c":54.34,"h":54.39,"l":54.2,"n":248,"o":54.34,"t":"2026-10-16T16:40:00Z","v":14675,"vw":54.32728},{"c":54.325,"h":54.54,"l":54.23,"n":292,"o":54.34,"t":"2026-10-16T16:45:00Z","v":19444,"vw":54.457593},{"c":54.305,"h":54.35,"l":54.23,"n":90,"o":54.23,"t":"2026-10-16T16:50:00Z","v":2057,"vw":54.2925},{"c":54.28,"h":54.28,"l":54.1,"n":248,"o":54.27,"t":"2026-10-16T16:55:00Z","v":11710,"vw":54.221756},{"c":54.02,"h":54.36,"l":54.02,"n":173,"o":54.36,"t":"2026-10-16T17:00:00Z","v":3986,"vw":54.197413},{"c":54.315,"h":54.32,"l":54.02,"n":232,"o":54.05,"t":"2026-10-16T17:05:00Z","v":9556,"vw":54.14299},{"c":54.235,"h":54.35,"l":54.23,"n":123,"o":54.32,"t":"2026-10-16T17:10:00Z","v":3213,"vw":54.283478},{"c":54.19,"h":54.27,"l":54.18,"n":155,"o":54.225,"t":"2026-10-16T17:15:00Z","v":4825,"vw":54.235342},{"c":54.195,"h":54.235,"l":53.97,"n":235,"o":54.2,"t":"2026-10-16T17:20:00Z","v":7506,"vw":54.122681},{"c":54.255,"h":54.3,"l":54.2,"n":154,"o":54.2,"t":"2026-10-16T17:25:00Z","v":4818,"vw":54.258583},{"c":54.25,"h":54.26,"l":54.09,"n":160,"o":54.21,"t":"2026-10-16T17:30:00Z","v":6882,"vw":54.170505},{"c":54.095,"h":54.3,"l":54.08,"n":151,"o":54.245,"t":"2026-10-16T17:35:00Z","v":8157,"vw":54.134557},{"c":54.2201,"h":54.37,"l":54.03,"n":221,"o":54.1,"t":"2026-10-16T17:40:00Z","v":9888,"vw":54.23764},{"c":54.04,"h":54.22,"l":53.96,"n":190,"o":54.15,"t":"2026-10-16T17:45:00Z","v":9132,"vw":54.034053},{"c":54.13,"h":54.22,"l":53.99,"n":169,"o":54.05,"t":"2026-10-16T17:50:00Z","v":8193,"vw":54.094266},{"c":54.075,"h":54.12,"l":54,"n":251,"o":54.03,"t":"2026-10-16T17:55:00Z","v":13713,"vw":54.068623},{"c":53.945,"h":54.075,"l":53.84,"n":322,"o":54.06,"t":"2026-10-16T18:00:00Z","v":18002,"vw":53.975247},{"c":53.855,"h":54.02,"l":53.84,"n":149,"o":53.945,"t":"2026-10-16T18:05:00Z","v":6412,"vw":53.902814},{"c":53.855,"h":53.95,"l":53.8,"n":258,"o":53.855,"t":"2026-10-16T18:10:00Z","v":17746,"vw":53.866603},{"c":53.58,"h":53.865,"l":53.56,"n":191,"o":53.855,"t":"2026-10-16T18:15:00Z","v":8233,"vw":53.710565},{"c":53.61,"h":53.72,"l":53.58,"n":208,"o":53.58,"t":"2026-10-16T18:20:00Z","v":9777,"vw":53.658116},{"c":53.635,"h":53.72,"l":53.61,"n":171,"o":53.66,"t":"2026-10-16T18:25:00Z","v":5123,"vw":53.645725},{"c":53.805,"h":53.805,"l":53.5,"n":258,"o":53.6001,"t":"2026-10-16T18:30:00Z","v":10450,"vw":53.627466},{"c":53.78,"h":53.82,"l":53.65,"n":220,"o":53.805,"t":"2026-10-16T18:35:00Z","v":7605,"vw":53.772244},{"c":53.67,"h":53.85,"l":53.6,"n":253,"o":53.84,"t":"2026-10-16T18:40:00Z","v":9492,"vw":53.70233},{"c":53.89,"h":53.915,"l":53.76,"n":138,"o":53.77,"t":"2026-10-16T18:45:00Z","v":7275,"vw":53.83285},{"c":53.665,"h":53.91,"l":53.62,"n":173,"o":53.9,"t":"2026-10-16T18:50:00Z","v":5483,"vw":53.752072},{"c":53.655,"h":53.74,"l":53.62,"n":111,"o":53.62,"t":"2026-10-16T18:55:00Z","v":3727,"vw":53.671704},{"c":53.69,"h":53.78,"l":53.58,"n":322,"o":53.72,"t":"2026-10-16T19:00:00Z","v":15071,"vw":53.680301},{"c":53.665,"h":53.67,"l":53.665,"n":50,"o":53.665,"t":"2026-10-16T19:05:00Z","v":1689,"vw":53.666},{"c":53.82,"h":53.82,"l":53.66,"n":217,"o":53.74,"t":"2026-10-16T19:10:00Z","v":10531,"vw":53.738012},{"c":53.86,"h":53.95,"l":53.755,"n":273,"o":53.84,"t":"2026-10-16T19:15:00Z","v":8415,"vw":53.854356},{"c":53.93,"h":54.01,"l":53.89,"n":126,"o":53.89,"t":"2026-10-16T19:20:00Z","v":4352,"vw":53.948571},{"c":53.945,"h":53.96,"l":53.82,"n":232,"o":53.96,"t":"2026-10-16T19:25:00Z","v":7165,"vw":53.896552},{"c":53.83,"h":54.01,"l":53.83,"n":212,"o":53.9525,"t":"2026-10-16T19:30:00Z","v":6221,"vw":53.92604},{"c":53.94,"h":53.98,"l":53.82,"n":265,"o":53.86,"t":"2026-10-16T19:35:00Z","v":10461,"vw":53.918424},{"c":53.65,"h":53.92,"l":53.54,"n":356,"o":53.92,"t":"2026-10-16T19:40:00Z","v":17840,"vw":53.703944},{"c":53.78,"h":53.8,"l":53.66,"n":253,"o":53.68,"t":"2026-10-16T19:45:00Z","v":9307,"vw":53.750507},{"c":54.085,"h":54.145,"l":53.79,"n":448,"o":53.79,"t":"2026-10-16T19:50:00Z","v":23913,"vw":53.943348},{"c":54.115,"h":54.15,"l":53.92,"n":1230,"o":54.085,"t":"2026-10-16T19:55:00Z","v":75749,"vw":54.05969},{"c":54.1,"h":54.1,"l":54.1,"n":13,"o":54.1,"t":"2026-10-16T20:00:00Z","v":68290,"vw":54.1},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-16T20:40:00Z","v":106,"vw":54.1},{"c":54.3,"h":54.3,"l":54.3,"n":3,"o":54.3,"t":"2026-10-19T08:55:00Z","v":502,"vw":54.3},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-10-19T09:00:00Z","v":500,"vw":54.3},{"c":54.61,"h":54.61,"l":54.11,"n":20,"o":54.11,"t":"2026-10-19T09:05:00Z","v":589,"vw":54.50605},{"c":54.38,"h":54.38,"l":54.38,"n":4,"o":54.38,"t":"2026-10-19T09:35:00Z","v":1002,"vw":54.38},{"c":54.55,"h":54.55,"l":54.55,"n":8,"o":54.55,"t":"2026-10-19T09:40:00Z","v":360,"vw":54.55},{"c":54.06,"h":54.06,"l":54.06,"n":9,"o":54.06,"t":"2026-10-19T10:25:00Z","v":306,"vw":54.06},{"c":54.12,"h":54.12,"l":54.12,"n":1,"o":54.12,"t":"2026-10-19T11:00:00Z","v":400,"vw":54.12},{"c":54.4,"h":54.91,"l":54.4,"n":18,"o":54.91,"t":"2026-10-19T12:20:00Z","v":730,"vw":54.524215},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-19T12:30:00Z","v":100,"vw":54.75},{"c":55.84,"h":55.84,"l":55.84,"n":1,"o":55.84,"t":"2026-10-19T12:35:00Z","v":150,"vw":55.84},{"c":54.33,"h":54.33,"l":54.1,"n":40,"o":54.1,"t":"2026-10-19T13:30:00Z","v":15048,"vw":54.101782},{"c":54.335,"h":54.335,"l":54.325,"n":4,"o":54.325,"t":"2026-10-19T13:35:00Z","v":243,"vw":54.330851},{"c":54.26,"h":54.285,"l":54.01,"n":70,"o":54.285,"t":"2026-10-19T13:40:00Z","v":3587,"vw":54.169598},{"c":53.635,"h":54.02,"l":53.56,"n":88,"o":54.02,"t":"2026-10-19T13:45:00Z","v":4369,"vw":53.771248},{"c":53.33,"h":53.615,"l":53.33,"n":39,"o":53.33,"t":"2026-10-19T13:50:00Z","v":1715,"vw":53.529926},{"c":53.6,"h":53.84,"l":53.6,"n":27,"o":53.615,"t":"2026-10-19T13:55:00Z","v":1255,"vw":53.644538},{"c":53.39,"h":53.82,"l":53.39,"n":57,"o":53.82,"t":"2026-10-19T14:00:00Z","v":2475,"vw":53.544914},{"c":53.58,"h":53.74,"l":53.39,"n":46,"o":53.39,"t":"2026-10-19T14:05:00Z","v":1888,"vw":53.57429},{"c":53.68,"h":53.8,"l":53.11,"n":232,"o":53.73,"t":"2026-10-19T14:10:00Z","v":13822,"vw":53.476207},{"c":53.98,"h":54.01,"l":53.655,"n":74,"o":53.66,"t":"2026-10-19T14:15:00Z","v":2641,"vw":53.905778},{"c":53.93,"h":53.93,"l":53.82,"n":86,"o":53.84,"t":"2026-10-19T14:20:00Z","v":2296,"vw":53.889234},{"c":53.975,"h":54.07,"l":53.94,"n":83,"o":53.955,"t":"2026-10-19T14:25:00Z","v":4512,"vw":54.025278},{"c":53.685,"h":53.88,"l":53.5484,"n":140,"o":53.87,"t":"2026-10-19T14:30:00Z","v":4563,"vw":53.740372},{"c":53.8,"h":53.82,"l":53.665,"n":88,"o":53.665,"t":"2026-10-19T14:35:00Z","v":3303,"vw":53.791863},{"c":53.97,"h":53.97,"l":53.87,"n":107,"o":53.91,"t":"2026-10-19T14:40:00Z","v":3825,"vw":53.93175},{"c":54.1326,"h":54.29,"l":54.02,"n":151,"o":54.02,"t":"2026-10-19T14:45:00Z","v":5963,"vw":54.192933},{"c":54.21,"h":54.21,"l":54.21,"n":22,"o":54.21,"t":"2026-10-19T14:50:00Z","v":509,"vw":54.21},{"c":54.125,"h":54.27,"l":54.105,"n":108,"o":54.105,"t":"2026-10-19T14:55:00Z","v":3734,"vw":54.202242},{"c":54.265,"h":54.32,"l":54.145,"n":80,"o":54.15,"t":"2026-10-19T15:00:00Z","v":3079,"vw":54.252295},{"c":54.14,"h":54.27,"l":54.14,"n":101,"o":54.265,"t":"2026-10-19T15:05:00Z","v":3682,"vw":54.223497},{"c":54.34,"h":54.41,"l":54.14,"n":154,"o":54.195,"t":"2026-10-19T15:10:00Z","v":6660,"vw":54.272718},{"c":54.575,"h":54.63,"l":54.4,"n":236,"o":54.41,"t":"2026-10-19T15:15:00Z","v":9603,"vw":54.557718},{"c":54.76,"h":54.83,"l":54.555,"n":256,"o":54.555,"t":"2026-10-19T15:20:00Z","v":10825,"vw":54.739402},{"c":54.79,"h":54.82,"l":54.64,"n":107,"o":54.6844,"t":"2026-10-19T15:25:00Z","v":4359,"vw":54.773243},{"c":54.56,"h":54.7,"l":54.56,"n":57,"o":54.7,"t":"2026-10-19T15:30:00Z","v":966,"vw":54.623333},{"c":54.6,"h":54.74,"l":54.45,"n":136,"o":54.72,"t":"2026-10-19T15:35:00Z","v":3346,"vw":54.68962},{"c":54.66,"h":54.75,"l":54.62,"n":78,"o":54.625,"t":"2026-10-19T15:40:00Z","v":3249,"vw":54.67163},{"c":54.73,"h":54.73,"l":54.58,"n":77,"o":54.665,"t":"2026-10-19T15:45:00Z","v":2171,"vw":54.6675},{"c":54.73,"h":54.73,"l":54.66,"n":71,"o":54.73,"t":"2026-10-19T15:50:00Z","v":2354,"vw":54.698077},{"c":54.795,"h":54.9,"l":54.62,"n":178,"o":54.74,"t":"2026-10-19T15:55:00Z","v":6845,"vw":54.764115},{"c":54.46,"h":54.795,"l":54.45,"n":109,"o":54.72,"t":"2026-10-19T16:00:00Z","v":4571,"vw":54.56311},{"c":54.5,"h":54.5,"l":54.32,"n":113,"o":54.32,"t":"2026-10-19T16:05:00Z","v":5034,"vw":54.428371},{"c":54.655,"h":54.66,"l":54.45,"n":155,"o":54.49,"t":"2026-10-19T16:10:00Z","v":4660,"vw":54.576307},{"c":54.91,"h":54.96,"l":54.7,"n":247,"o":54.7,"t":"2026-10-19T16:15:00Z","v":9557,"vw":54.836616},{"c":54.45,"h":54.8098,"l":54.43,"n":250,"o":54.8098,"t":"2026-10-19T16:20:00Z","v":11545,"vw":54.575963},{"c":54.44,"h":54.54,"l":54.33,"n":114,"o":54.54,"t":"2026-10-19T16:25:00Z","v":4048,"vw":54.469804},{"c":54.28,"h":54.445,"l":54.17,"n":284,"o":54.445,"t":"2026-10-19T16:30:00Z","v":20771,"vw":54.292935},{"c":54.25,"h":54.35,"l":54.17,"n":117,"o":54.31,"t":"2026-10-19T16:35:00Z","v":9886,"vw":54.268517},{"c":54.46,"h":54.46,"l":54.265,"n":166,"o":54.31,"t":"2026-10-19T16:40:00Z","v":9739,"vw":54.349011},{"c":54.435,"h":54.46,"l":54.35,"n":122,"o":54.43,"t":"2026-10-19T16:45:00Z","v":5863,"vw":54.411654},{"c":54.36,"h":54.38,"l":54.31,"n":111,"o":54.38,"t":"2026-10-19T16:50:00Z","v":6873,"vw":54.348823},{"c":54.17,"h":54.36,"l":54.17,"n":161,"o":54.33,"t":"2026-10-19T16:55:00Z","v":6209,"vw":54.286311},{"c":54.19,"h":54.225,"l":54.16,"n":82,"o":54.21,"t":"2026-10-19T17:00:00Z","v":3059,"vw":54.188561},{"c":54.2,"h":54.23,"l":54.17,"n":53,"o":54.21,"t":"2026-10-19T17:05:00Z","v":1549,"vw":54.20625},{"c":54.22,"h":54.28,"l":54.18,"n":164,"o":54.2,"t":"2026-10-19T17:10:00Z","v":9195,"vw":54.257979},{"c":54.31,"h":54.38,"l":54.23,"n":127,"o":54.23,"t":"2026-10-19T17:15:00Z","v":7189,"vw":54.286701},{"c":54.25,"h":54.3,"l":54.18,"n":67,"o":54.3,"t":"2026-10-19T17:20:00Z","v":1876,"vw":54.235},{"c":54.2639,"h":54.34,"l":54.21,"n":64,"o":54.32,"t":"2026-10-19T17:25:00Z","v":1865,"vw":54.286286},{"c":54.22,"h":54.35,"l":54.22,"n":198,"o":54.275,"t":"2026-10-19T17:30:00Z","v":7204,"vw":54.307221},{"c":54.29,"h":54.29,"l":54.19,"n":80,"o":54.19,"t":"2026-10-19T17:35:00Z","v":2661,"vw":54.250044},{"c":54.325,"h":54.37,"l":54.22,"n":159,"o":54.27,"t":"2026-10-19T17:40:00Z","v":6125,"vw":54.287121},{"c":54.205,"h":54.31,"l":54.205,"n":57,"o":54.31,"t":"2026-10-19T17:45:00Z","v":1428,"vw":54.239677},{"c":54.12,"h":54.24,"l":54.01,"n":166,"o":54.2,"t":"2026-10-19T17:50:00Z","v":6746,"vw":54.137401},{"c":54.215,"h":54.22,"l":54.12,"n":87,"o":54.16,"t":"2026-10-19T17:55:00Z","v":3461,"vw":54.170746},{"c":54.2,"h":54.27,"l":54.15,"n":101,"o":54.215,"t":"2026-10-19T18:00:00Z","v":6830,"vw":54.207938},{"c":54.2,"h":54.27,"l":54.195,"n":35,"o":54.26,"t":"2026-10-19T18:05:00Z","v":2356,"vw":54.224125},{"c":54.25,"h":54.26,"l":54.12,"n":64,"o":54.13,"t":"2026-10-19T18:10:00Z","v":2529,"vw":54.232355},{"c":54.45,"h":54.51,"l":54.2,"n":326,"o":54.25,"t":"2026-10-19T18:15:00Z","v":21754,"vw":54.313305},{"c":54.415,"h":54.5,"l":54.35,"n":130,"o":54.45,"t":"2026-10-19T18:20:00Z","v":3804,"vw":54.438169},{"c":54.24,"h":54.415,"l":54.18,"n":220,"o":54.415,"t":"2026-10-19T18:25:00Z","v":8242,"vw":54.270989},{"c":54.26,"h":54.38,"l":54.24,"n":154,"o":54.24,"t":"2026-10-19T18:30:00Z","v":6383,"vw":54.322564},{"c":53.95,"h":54.245,"l":53.95,"n":132,"o":54.245,"t":"2026-10-19T18:35:00Z","v":6418,"vw":54.096912},{"c":54.12,"h":54.12,"l":53.945,"n":129,"o":53.945,"t":"2026-10-19T18:40:00Z","v":6638,"vw":54.017909},{"c":54.19,"h":54.265,"l":54.16,"n":352,"o":54.2,"t":"2026-10-19T18:45:00Z","v":31743,"vw":54.211626},{"c":54.205,"h":54.24,"l":54.195,"n":89,"o":54.195,"t":"2026-10-19T18:50:00Z","v":4342,"vw":54.207255},{"c":54.21,"h":54.27,"l":54.17,"n":235,"o":54.205,"t":"2026-10-19T18:55:00Z","v":22833,"vw":54.244308},{"c":54.23,"h":54.27,"l":54.18,"n":146,"o":54.19,"t":"2026-10-19T19:00:00Z","v":4908,"vw":54.214978},{"c":54.24,"h":54.26,"l":54.15,"n":118,"o":54.225,"t":"2026-10-19T19:05:00Z","v":5558,"vw":54.207774},{"c":54.15,"h":54.25,"l":54.13,"n":133,"o":54.15,"t":"2026-10-19T19:10:00Z","v":4210,"vw":54.17314},{"c":54.25,"h":54.25,"l":54.13,"n":156,"o":54.175,"t":"2026-10-19T19:15:00Z","v":6408,"vw":54.201963},{"c":54.24,"h":54.31,"l":54.14,"n":262,"o":54.23,"t":"2026-10-19T19:20:00Z","v":12810,"vw":54.226334},{"c":54.16,"h":54.26,"l":54.145,"n":170,"o":54.26,"t":"2026-10-19T19:25:00Z","v":8226,"vw":54.199979},{"c":54.06,"h":54.2,"l":54.03,"n":294,"o":54.19,"t":"2026-10-19T19:30:00Z","v":9281,"vw":54.092438},{"c":54.08,"h":54.16,"l":54.03,"n":194,"o":54.1,"t":"2026-10-19T19:35:00Z","v":6476,"vw":54.112058},{"c":54,"h":54.13,"l":53.98,"n":379,"o":54.07,"t":"2026-10-19T19:40:00Z","v":16713,"vw":54.04985},{"c":53.91,"h":54.03,"l":53.91,"n":282,"o":54.02,"t":"2026-10-19T19:45:00Z","v":11841,"vw":53.97705},{"c":53.79,"h":53.89,"l":53.67,"n":365,"o":53.87,"t":"2026-10-19T19:50:00Z","v":16705,"vw":53.768326},{"c":53.74,"h":53.78,"l":53.6,"n":1361,"o":53.75,"t":"2026-10-19T19:55:00Z","v":83291,"vw":53.716942},{"c":53.72,"h":53.72,"l":53.72,"n":16,"o":53.72,"t":"2026-10-19T20:00:00Z","v":85429,"vw":53.72},{"c":53.72,"h":53.72,"l":53.72,"n":1,"o":53.72,"t":"2026-10-19T20:35:00Z","v":105,"vw":53.72},{"c":53.7,"h":53.7,"l":53.69,"n":2,"o":53.69,"t":"2026-10-19T21:55:00Z","v":250,"vw":53.696},{"c":52.38,"h":52.38,"l":52.38,"n":8,"o":52.38,"t":"2026-10-20T13:25:00Z","v":525,"vw":52.38},{"c":53.11,"h":53.11,"l":52.54,"n":56,"o":52.94,"t":"2026-10-20T13:30:00Z","v":16374,"vw":52.900603},{"c":53.11,"h":53.5599,"l":53.09,"n":20,"o":53.09,"t":"2026-10-20T13:35:00Z","v":1388,"vw":53.237717},{"c":52.76,"h":52.76,"l":52.28,"n":157,"o":52.69,"t":"2026-10-20T13:40:00Z","v":8012,"vw":52.525017},{"c":52.305,"h":52.86,"l":52.23,"n":46,"o":52.54,"t":"2026-10-20T13:45:00Z","v":2815,"vw":52.434263},{"c":53.01,"h":53.11,"l":52.725,"n":93,"o":52.77,"t":"2026-10-20T13:50:00Z","v":3914,"vw":52.917562},{"c":53.005,"h":53.14,"l":52.9,"n":52,"o":52.995,"t":"2026-10-20T13:55:00Z","v":5520,"vw":53.045721},{"c":52.69,"h":53.14,"l":52.69,"n":110,"o":53.14,"t":"2026-10-20T14:00:00Z","v":5544,"vw":52.955978},{"c":52.93,"h":52.95,"l":52.83,"n":63,"o":52.83,"t":"2026-10-20T14:05:00Z","v":6105,"vw":52.864419},{"c":52.63,"h":52.795,"l":52.63,"n":68,"o":52.795,"t":"2026-10-20T14:10:00Z","v":2868,"vw":52.660132},{"c":52.85,"h":52.85,"l":52.58,"n":109,"o":52.58,"t":"2026-10-20T14:15:00Z","v":5578,"vw":52.729014},{"c":53.025,"h":53.145,"l":53.005,"n":42,"o":53.005,"t":"2026-10-20T14:20:00Z","v":2071,"vw":53.027857},{"c":53.33,"h":53.33,"l":52.95,"n":198,"o":53.08,"t":"2026-10-20T14:25:00Z","v":23220,"vw":53.070431},{"c":52.985,"h":53.35,"l":52.965,"n":107,"o":53.25,"t":"2026-10-20T14:30:00Z","v":4266,"vw":53.196885},{"c":53.09,"h":53.29,"l":53,"n":149,"o":53.16,"t":"2026-10-20T14:35:00Z","v":13355,"vw":53.044331},{"c":53.28,"h":53.555,"l":53.25,"n":169,"o":53.34,"t":"2026-10-20T14:40:00Z","v":8267,"vw":53.434774},{"c":53.36,"h":53.405,"l":53.27,"n":107,"o":53.405,"t":"2026-10-20T14:45:00Z","v":7810,"vw":53.339724},{"c":53.44,"h":53.49,"l":53.345,"n":98,"o":53.345,"t":"2026-10-20T14:50:00Z","v":11588,"vw":53.435737},{"c":53.31,"h":53.44,"l":53.29,"n":104,"o":53.44,"t":"2026-10-20T14:55:00Z","v":4345,"vw":53.372835},{"c":53.35,"h":53.35,"l":53.345,"n":26,"o":53.345,"t":"2026-10-20T15:00:00Z","v":1380,"vw":53.349},{"c":53,"h":53.38,"l":52.96,"n":114,"o":53.38,"t":"2026-10-20T15:05:00Z","v":5293,"vw":53.163947},{"c":52.505,"h":52.84,"l":52.46,"n":174,"o":52.84,"t":"2026-10-20T15:10:00Z","v":8405,"vw":52.672195},{"c":52.65,"h":52.77,"l":52.51,"n":125,"o":52.59,"t":"2026-10-20T15:15:00Z","v":4298,"vw":52.6585},{"c":52.535,"h":52.76,"l":52.535,"n":131,"o":52.76,"t":"2026-10-20T15:20:00Z","v":4332,"vw":52.632561},{"c":52.67,"h":52.67,"l":52.67,"n":16,"o":52.67,"t":"2026-10-20T15:25:00Z","v":325,"vw":52.67},{"c":52.37,"h":52.58,"l":52.37,"n":127,"o":52.58,"t":"2026-10-20T15:30:00Z","v":4035,"vw":52.470142},{"c":52.59,"h":52.59,"l":52.45,"n":138,"o":52.45,"t":"2026-10-20T15:40:00Z","v":4502,"vw":52.51186},{"c":52.38,"h":52.56,"l":52.38,"n":84,"o":52.56,"t":"2026-10-20T15:45:00Z","v":2478,"vw":52.44307},{"c":52.6,"h":52.6,"l":52.53,"n":63,"o":52.53,"t":"2026-10-20T15:50:00Z","v":2008,"vw":52.579256},{"c":52.63,"h":52.67,"l":52.55,"n":90,"o":52.61,"t":"2026-10-20T15:55:00Z","v":9329,"vw":52.633852},{"c":52.65,"h":52.72,"l":52.65,"n":106,"o":52.695,"t":"2026-10-20T16:00:00Z","v":3453,"vw":52.667646},{"c":52.695,"h":52.73,"l":52.63,"n":99,"o":52.63,"t":"2026-10-20T16:05:00Z","v":2794,"vw":52.684123},{"c":52.675,"h":52.68,"l":52.65,"n":65,"o":52.65,"t":"2026-10-20T16:10:00Z","v":2082,"vw":52.665099},{"c":52.66,"h":52.685,"l":52.59,"n":102,"o":52.59,"t":"2026-10-20T16:15:00Z","v":3714,"vw":52.642695},{"c":52.65,"h":52.65,"l":52.4801,"n":95,"o":52.58,"t":"2026-10-20T16:20:00Z","v":3409,"vw":52.582429},{"c":52.66,"h":52.745,"l":52.66,"n":54,"o":52.71,"t":"2026-10-20T16:25:00Z","v":1898,"vw":52.687897},{"c":52.72,"h":52.79,"l":52.72,"n":87,"o":52.79,"t":"2026-10-20T16:30:00Z","v":2653,"vw":52.75338},{"c":52.8,"h":52.8,"l":52.72,"n":112,"o":52.73,"t":"2026-10-20T16:35:00Z","v":3287,"vw":52.760158},{"c":52.725,"h":52.83,"l":52.725,"n":91,"o":52.81,"t":"2026-10-20T16:40:00Z","v":4270,"vw":52.788178},{"c":52.81,"h":52.81,"l":52.615,"n":138,"o":52.66,"t":"2026-10-20T16:45:00Z","v":4125,"vw":52.707292},{"c":52.66,"h":52.79,"l":52.66,"n":87,"o":52.79,"t":"2026-10-20T16:50:00Z","v":2677,"vw":52.691062},{"c":52.53,"h":52.615,"l":52.52,"n":93,"o":52.59,"t":"2026-10-20T16:55:00Z","v":3176,"vw":52.544493},{"c":52.66,"h":52.66,"l":52.53,"n":90,"o":52.61,"t":"2026-10-20T17:00:00Z","v":3615,"vw":52.601777},{"c":52.54,"h":52.62,"l":52.54,"n":74,"o":52.62,"t":"2026-10-20T17:05:00Z","v":3103,"vw":52.60001},{"c":52.52,"h":52.575,"l":52.52,"n":102,"o":52.54,"t":"2026-10-20T17:10:00Z","v":2972,"vw":52.534769},{"c":52.51,"h":52.56,"l":52.45,"n":144,"o":52.525,"t":"2026-10-20T17:15:00Z","v":5784,"vw":52.506839},{"c":52.61,"h":52.655,"l":52.59,"n":51,"o":52.59,"t":"2026-10-20T17:20:00Z","v":1709,"vw":52.62594},{"c":52.73,"h":52.73,"l":52.7,"n":43,"o":52.7,"t":"2026-10-20T17:25:00Z","v":1904,"vw":52.716},{"c":52.75,"h":52.8,"l":52.7,"n":115,"o":52.74,"t":"2026-10-20T17:30:00Z","v":4002,"vw":52.762968},{"c":52.77,"h":52.77,"l":52.735,"n":31,"o":52.735,"t":"2026-10-20T17:35:00Z","v":793,"vw":52.746053},{"c":52.83,"h":52.83,"l":52.75,"n":64,"o":52.75,"t":"2026-10-20T17:40:00Z","v":1972,"vw":52.803333},{"c":52.83,"h":52.88,"l":52.79,"n":121,"o":52.84,"t":"2026-10-20T17:45:00Z","v":4398,"vw":52.83678},{"c":52.83,"h":52.87,"l":52.83,"n":84,"o":52.86,"t":"2026-10-20T17:50:00Z","v":2707,"vw":52.846786},{"c":52.7,"h":52.8,"l":52.69,"n":99,"o":52.78,"t":"2026-10-20T17:55:00Z","v":6064,"vw":52.774307},{"c":52.72,"h":52.79,"l":52.72,"n":81,"o":52.75,"t":"2026-10-20T18:00:00Z","v":2750,"vw":52.743897},{"c":52.79,"h":52.79,"l":52.72,"n":70,"o":52.72,"t":"2026-10-20T18:05:00Z","v":3233,"vw":52.747325},{"c":52.79,"h":52.81,"l":52.79,"n":64,"o":52.81,"t":"2026-10-20T18:10:00Z","v":1972,"vw":52.799091},{"c":52.8,"h":52.8,"l":52.77,"n":83,"o":52.8,"t":"2026-10-20T18:15:00Z","v":6751,"vw":52.795808},{"c":52.78,"h":52.82,"l":52.76,"n":148,"o":52.785,"t":"2026-10-20T18:20:00Z","v":8479,"vw":52.794684},{"c":52.81,"h":52.83,"l":52.78,"n":138,"o":52.78,"t":"2026-10-20T18:25:00Z","v":12743,"vw":52.806538},{"c":52.75,"h":52.8,"l":52.7,"n":193,"o":52.78,"t":"2026-10-20T18:30:00Z","v":9803,"vw":52.76187},{"c":52.71,"h":52.755,"l":52.69,"n":73,"o":52.72,"t":"2026-10-20T18:35:00Z","v":3305,"vw":52.711689},{"c":52.5,"h":52.705,"l":52.5,"n":127,"o":52.68,"t":"2026-10-20T18:40:00Z","v":4888,"vw":52.635692},{"c":52.67,"h":52.69,"l":52.55,"n":141,"o":52.56,"t":"2026-10-20T18:45:00Z","v":8607,"vw":52.64877},{"c":52.59,"h":52.71,"l":52.55,"n":138,"o":52.68,"t":"2026-10-20T18:50:00Z","v":5497,"vw":52.613038},{"c":52.63,"h":52.66,"l":52.55,"n":86,"o":52.55,"t":"2026-10-20T18:55:00Z","v":3208,"vw":52.611538},{"c":52.67,"h":52.71,"l":52.635,"n":104,"o":52.65,"t":"2026-10-20T19:00:00Z","v":4227,"vw":52.665941},{"c":52.77,"h":52.77,"l":52.77,"n":38,"o":52.77,"t":"2026-10-20T19:05:00Z","v":1256,"vw":52.77},{"c":52.74,"h":52.8,"l":52.71,"n":138,"o":52.8,"t":"2026-10-20T19:10:00Z","v":5473,"vw":52.743022},{"c":52.62,"h":52.725,"l":52.595,"n":148,"o":52.7175,"t":"2026-10-20T19:15:00Z","v":5648,"vw":52.671227},{"c":52.61,"h":52.66,"l":52.56,"n":139,"o":52.66,"t":"2026-10-20T19:20:00Z","v":5219,"vw":52.619181},{"c":52.61,"h":52.67,"l":52.56,"n":179,"o":52.59,"t":"2026-10-20T19:25:00Z","v":9030,"vw":52.631862},{"c":52.38,"h":52.64,"l":52.38,"n":209,"o":52.62,"t":"2026-10-20T19:30:00Z","v":7573,"vw":52.569604},{"c":52.16,"h":52.355,"l":52.15,"n":187,"o":52.355,"t":"2026-10-20T19:35:00Z","v":6971,"vw":52.262834},{"c":52.0925,"h":52.17,"l":52.06,"n":342,"o":52.12,"t":"2026-10-20T19:40:00Z","v":17855,"vw":52.113364},{"c":52.25,"h":52.29,"l":52.06,"n":344,"o":52.06,"t":"2026-10-20T19:45:00Z","v":16991,"vw":52.20496},{"c":52.44,"h":52.45,"l":52.23,"n":424,"o":52.23,"t":"2026-10-20T19:50:00Z","v":21853,"vw":52.380337},{"c":52.16,"h":52.39,"l":52.08,"n":1013,"o":52.385,"t":"2026-10-20T19:55:00Z","v":69295,"vw":52.185581},{"c":52.14,"h":52.14,"l":52.14,"n":11,"o":52.14,"t":"2026-10-20T20:00:00Z","v":213696,"vw":52.14},{"c":52.14,"h":52.14,"l":52.14,"n":9,"o":52.14,"t":"2026-10-21T08:50:00Z","v":516,"vw":52.14},{"c":52.14,"h":52.14,"l":52.14,"n":1,"o":52.14,"t":"2026-10-21T09:05:00Z","v":500,"vw":52.14},{"c":52.71,"h":52.71,"l":52.14,"n":51,"o":52.14,"t":"2026-10-21T13:30:00Z","v":3114,"vw":52.193555},{"c":52.95,"h":53.22,"l":52.78,"n":61,"o":52.8,"t":"2026-10-21T13:35:00Z","v":3114,"vw":52.89925},{"c":52.74,"h":52.99,"l":52.62,"n":43,"o":52.875,"t":"2026-10-21T13:40:00Z","v":2931,"vw":52.766948},{"c":52.8,"h":52.8,"l":52.79,"n":13,"o":52.79,"t":"2026-10-21T13:45:00Z","v":806,"vw":52.792},{"c":53.02,"h":53.06,"l":52.85,"n":94,"o":52.95,"t":"2026-10-21T13:50:00Z","v":4744,"vw":52.948618},{"c":52.6,"h":52.77,"l":52.6,"n":34,"o":52.77,"t":"2026-10-21T13:55:00Z","v":1605,"vw":52.62931},{"c":52.48,"h":52.79,"l":52.48,"n":51,"o":52.56,"t":"2026-10-21T14:00:00Z","v":1853,"vw":52.575965},{"c":52.405,"h":52.425,"l":52.405,"n":65,"o":52.425,"t":"2026-10-21T14:05:00Z","v":5868,"vw":52.412205},{"c":52.42,"h":52.59,"l":52.405,"n":25,"o":52.55,"t":"2026-10-21T14:10:00Z","v":2419,"vw":52.4575},{"c":52.395,"h":52.41,"l":52.395,"n":20,"o":52.4,"t":"2026-10-21T14:15:00Z","v":802,"vw":52.403096},{"c":52.37,"h":52.51,"l":52.37,"n":35,"o":52.51,"t":"2026-10-21T14:20:00Z","v":1470,"vw":52.401},{"c":52.26,"h":52.375,"l":52.26,"n":43,"o":52.36,"t":"2026-10-21T14:25:00Z","v":1319,"vw":52.351842},{"c":52.22,"h":52.3,"l":52.14,"n":124,"o":52.24,"t":"2026-10-21T14:30:00Z","v":4750,"vw":52.264042},{"c":51.92,"h":52.14,"l":51.87,"n":90,"o":52.14,"t":"2026-10-21T14:35:00Z","v":2467,"vw":51.972707},{"c":52.08,"h":52.08,"l":51.925,"n":149,"o":51.935,"t":"2026-10-21T14:40:00Z","v":5244,"vw":51.998401},{"c":52.205,"h":52.295,"l":52.03,"n":123,"o":52.03,"t":"2026-10-21T14:45:00Z","v":11520,"vw":52.117737},{"c":51.97,"h":52.2,"l":51.96,"n":101,"o":52.2,"t":"2026-10-21T14:50:00Z","v":4186,"vw":52.051553},{"c":51.58,"h":51.915,"l":51.58,"n":126,"o":51.86,"t":"2026-10-21T14:55:00Z","v":6752,"vw":51.770157},{"c":51.78,"h":51.78,"l":51.56,"n":40,"o":51.56,"t":"2026-10-21T15:00:00Z","v":1896,"vw":51.639167},{"c":51.75,"h":51.94,"l":51.75,"n":129,"o":51.82,"t":"2026-10-21T15:05:00Z","v":4440,"vw":51.837987},{"c":51.63,"h":51.71,"l":51.63,"n":40,"o":51.71,"t":"2026-10-21T15:10:00Z","v":1517,"vw":51.675437},{"c":51.685,"h":51.685,"l":51.685,"n":5,"o":51.685,"t":"2026-10-21T15:15:00Z","v":148,"vw":51.685},{"c":51.86,"h":51.88,"l":51.695,"n":67,"o":51.695,"t":"2026-10-21T15:20:00Z","v":3704,"vw":51.759212},{"c":51.81,"h":51.82,"l":51.79,"n":41,"o":51.82,"t":"2026-10-21T15:25:00Z","v":1882,"vw":51.811027},{"c":51.66,"h":51.71,"l":51.65,"n":62,"o":51.71,"t":"2026-10-21T15:30:00Z","v":1605,"vw":51.67699},{"c":51.66,"h":51.66,"l":51.645,"n":43,"o":51.65,"t":"2026-10-21T15:35:00Z","v":1644,"vw":51.649444},{"c":51.63,"h":51.81,"l":51.52,"n":165,"o":51.635,"t":"2026-10-21T15:40:00Z","v":9347,"vw":51.666346},{"c":51.735,"h":51.84,"l":51.675,"n":159,"o":51.675,"t":"2026-10-21T15:45:00Z","v":3915,"vw":51.733353},{"c":51.65,"h":51.65,"l":51.61,"n":137,"o":51.65,"t":"2026-10-21T15:50:00Z","v":3786,"vw":51.639658},{"c":51.59,"h":51.6,"l":51.59,"n":103,"o":51.6,"t":"2026-10-21T15:55:00Z","v":4625,"vw":51.590689},{"c":51.77,"h":51.77,"l":51.62,"n":95,"o":51.62,"t":"2026-10-21T16:00:00Z","v":3241,"vw":51.674375},{"c":51.685,"h":51.78,"l":51.5,"n":259,"o":51.74,"t":"2026-10-21T16:05:00Z","v":15882,"vw":51.670653},{"c":51.79,"h":51.79,"l":51.67,"n":44,"o":51.67,"t":"2026-10-21T16:10:00Z","v":2065,"vw":51.724297},{"c":51.945,"h":52,"l":51.7258,"n":153,"o":51.81,"t":"2026-10-21T16:15:00Z","v":8560,"vw":51.90812},{"c":51.94,"h":51.94,"l":51.87,"n":51,"o":51.935,"t":"2026-10-21T16:20:00Z","v":1436,"vw":51.898272},{"c":51.9,"h":51.97,"l":51.86,"n":91,"o":51.875,"t":"2026-10-21T16:25:00Z","v":5391,"vw":51.910236},{"c":51.9,"h":51.97,"l":51.89,"n":47,"o":51.97,"t":"2026-10-21T16:30:00Z","v":1243,"vw":51.92},{"c":52.275,"h":52.3,"l":51.9,"n":257,"o":51.905,"t":"2026-10-21T16:35:00Z","v":15077,"vw":52.030686},{"c":51.905,"h":52.2,"l":51.905,"n":87,"o":52.14,"t":"2026-10-21T16:40:00Z","v":2845,"vw":52.070246},{"c":52.03,"h":52.0801,"l":52,"n":62,"o":52,"t":"2026-10-21T16:45:00Z","v":3281,"vw":52.036961},{"c":52.11,"h":52.11,"l":52.11,"n":10,"o":52.11,"t":"2026-10-21T16:50:00Z","v":334,"vw":52.11},{"c":51.92,"h":52.05,"l":51.92,"n":129,"o":52.05,"t":"2026-10-21T16:55:00Z","v":3709,"vw":51.960743},{"c":52.115,"h":52.14,"l":52,"n":138,"o":52,"t":"2026-10-21T17:00:00Z","v":7480,"vw":52.043246},{"c":52.29,"h":52.29,"l":52.05,"n":66,"o":52.05,"t":"2026-10-21T17:05:00Z","v":2016,"vw":52.197},{"c":52.21,"h":52.32,"l":52.21,"n":82,"o":52.32,"t":"2026-10-21T17:10:00Z","v":2528,"vw":52.243367},{"c":52.11,"h":52.12,"l":52.11,"n":40,"o":52.12,"t":"2026-10-21T17:15:00Z","v":1145,"vw":52.118571},{"c":52.11,"h":52.12,"l":52.02,"n":21,"o":52.02,"t":"2026-10-21T17:20:00Z","v":668,"vw":52.083333},{"c":52.07,"h":52.07,"l":52.03,"n":32,"o":52.03,"t":"2026-10-21T17:25:00Z","v":691,"vw":52.04284},{"c":52.12,"h":52.14,"l":52.07,"n":69,"o":52.07,"t":"2026-10-21T17:30:00Z","v":2301,"vw":52.110812},{"c":52.095,"h":52.21,"l":52.06,"n":138,"o":52.076,"t":"2026-10-21T17:35:00Z","v":8860,"vw":52.150655},{"c":52.16,"h":52.1707,"l":52.16,"n":27,"o":52.1707,"t":"2026-10-21T17:40:00Z","v":1522,"vw":52.160892},{"c":52.11,"h":52.11,"l":52.11,"n":16,"o":52.11,"t":"2026-10-21T17:45:00Z","v":691,"vw":52.11},{"c":52.25,"h":52.26,"l":52.11,"n":118,"o":52.11,"t":"2026-10-21T17:50:00Z","v":3671,"vw":52.199457},{"c":52.225,"h":52.27,"l":52.215,"n":80,"o":52.27,"t":"2026-10-21T17:55:00Z","v":2349,"vw":52.229018},{"c":52.08,"h":52.27,"l":52.01,"n":486,"o":52.22,"t":"2026-10-21T18:00:00Z","v":35644,"vw":52.205939},{"c":52.2,"h":52.24,"l":52.01,"n":229,"o":52.01,"t":"2026-10-21T18:05:00Z","v":24394,"vw":52.119501},{"c":52.14,"h":52.155,"l":52.08,"n":54,"o":52.155,"t":"2026-10-21T18:10:00Z","v":3630,"vw":52.122778},{"c":52.15,"h":52.15,"l":52.15,"n":16,"o":52.15,"t":"2026-10-21T18:15:00Z","v":419,"vw":52.15},{"c":52.23,"h":52.25,"l":52.07,"n":114,"o":52.15,"t":"2026-10-21T18:20:00Z","v":7190,"vw":52.187723},{"c":52.18,"h":52.18,"l":52.17,"n":24,"o":52.17,"t":"2026-10-21T18:25:00Z","v":631,"vw":52.175},{"c":52.19,"h":52.27,"l":52.13,"n":269,"o":52.21,"t":"2026-10-21T18:30:00Z","v":24216,"vw":52.206913},{"c":52.13,"h":52.15,"l":52.13,"n":82,"o":52.15,"t":"2026-10-21T18:35:00Z","v":3213,"vw":52.14186},{"c":52.135,"h":52.155,"l":52.09,"n":33,"o":52.155,"t":"2026-10-21T18:40:00Z","v":1889,"vw":52.117962},{"c":51.975,"h":52.17,"l":51.935,"n":202,"o":52.135,"t":"2026-10-21T18:45:00Z","v":7832,"vw":52.023382},{"c":51.815,"h":51.93,"l":51.815,"n":64,"o":51.93,"t":"2026-10-21T18:50:00Z","v":2376,"vw":51.885909},{"c":51.69,"h":51.81,"l":51.69,"n":77,"o":51.81,"t":"2026-10-21T18:55:00Z","v":2400,"vw":51.745323},{"c":51.32,"h":51.64,"l":51.32,"n":110,"o":51.64,"t":"2026-10-21T19:00:00Z","v":5297,"vw":51.418649},{"c":51.46,"h":51.46,"l":51.28,"n":55,"o":51.37,"t":"2026-10-21T19:05:00Z","v":2606,"vw":51.411066},{"c":51.375,"h":51.43,"l":51.33,"n":77,"o":51.43,"t":"2026-10-21T19:10:00Z","v":2916,"vw":51.364172},{"c":51.64,"h":51.64,"l":51.3005,"n":91,"o":51.3005,"t":"2026-10-21T19:15:00Z","v":4086,"vw":51.509839},{"c":51.6651,"h":51.745,"l":51.64,"n":184,"o":51.68,"t":"2026-10-21T19:20:00Z","v":9379,"vw":51.686771},{"c":51.735,"h":51.81,"l":51.68,"n":93,"o":51.77,"t":"2026-10-21T19:25:00Z","v":3875,"vw":51.751326},{"c":51.78,"h":51.86,"l":51.78,"n":125,"o":51.82,"t":"2026-10-21T19:30:00Z","v":4950,"vw":51.825328},{"c":51.82,"h":51.88,"l":51.71,"n":94,"o":51.88,"t":"2026-10-21T19:35:00Z","v":5072,"vw":51.786749},{"c":51.76,"h":51.82,"l":51.72,"n":237,"o":51.76,"t":"2026-10-21T19:40:00Z","v":12487,"vw":51.776087},{"c":51.64,"h":51.83,"l":51.64,"n":221,"o":51.78,"t":"2026-10-21T19:45:00Z","v":11615,"vw":51.77693},{"c":51.79,"h":51.79,"l":51.39,"n":483,"o":51.39,"t":"2026-10-21T19:50:00Z","v":26264,"vw":51.586709},{"c":51.68,"h":51.94,"l":51.58,"n":949,"o":51.79,"t":"2026-10-21T19:55:00Z","v":49511,"vw":51.718413},{"c":51.74,"h":51.74,"l":51.74,"n":14,"o":51.74,"t":"2026-10-21T20:00:00Z","v":323241,"vw":51.74},{"c":49.965,"h":51.195,"l":49.659,"n":146,"o":50.55,"t":"2026-10-22T13:30:00Z","v":16167,"vw":50.397875},{"c":50.68,"h":50.72,"l":49.975,"n":21,"o":50.164,"t":"2026-10-22T13:35:00Z","v":2530,"vw":50.412306},{"c":49.37,"h":50.68,"l":49.37,"n":130,"o":50.68,"t":"2026-10-22T13:40:00Z","v":10613,"vw":49.829201},{"c":49.48,"h":49.67,"l":49.26,"n":48,"o":49.26,"t":"2026-10-22T13:45:00Z","v":2016,"vw":49.480887},{"c":48.365,"h":49.48,"l":48.16,"n":501,"o":49.48,"t":"2026-10-22T13:50:00Z","v":53341,"vw":48.497953},{"c":48.735,"h":48.735,"l":48.15,"n":81,"o":48.63,"t":"2026-10-22T13:55:00Z","v":4323,"vw":48.693485},{"c":48.79,"h":49.1475,"l":48.6,"n":141,"o":48.92,"t":"2026-10-22T14:00:00Z","v":12097,"vw":48.871618},{"c":48.49,"h":48.75,"l":48.28,"n":161,"o":48.59,"t":"2026-10-22T14:05:00Z","v":8117,"vw":48.546368},{"c":48.64,"h":48.71,"l":48.49,"n":85,"o":48.7,"t":"2026-10-22T14:10:00Z","v":4775,"vw":48.641244},{"c":48.65,"h":48.865,"l":48.62,"n":145,"o":48.63,"t":"2026-10-22T14:15:00Z","v":7284,"vw":48.706109},{"c":48.56,"h":48.715,"l":48.28,"n":216,"o":48.69,"t":"2026-10-22T14:20:00Z","v":35802,"vw":48.52946},{"c":48.225,"h":48.57,"l":48.07,"n":179,"o":48.53,"t":"2026-10-22T14:25:00Z","v":10353,"vw":48.289723},{"c":48.7,"h":48.705,"l":48.225,"n":136,"o":48.225,"t":"2026-10-22T14:30:00Z","v":7615,"vw":48.428171},{"c":48.595,"h":48.78,"l":48.55,"n":80,"o":48.78,"t":"2026-10-22T14:35:00Z","v":5059,"vw":48.641802},{"c":48.92,"h":48.935,"l":48.595,"n":177,"o":48.595,"t":"2026-10-22T14:40:00Z","v":20745,"vw":48.801028},{"c":48.59,"h":48.81,"l":48.59,"n":156,"o":48.81,"t":"2026-10-22T14:45:00Z","v":6425,"vw":48.725396},{"c":48.795,"h":48.8,"l":48.5,"n":89,"o":48.53,"t":"2026-10-22T14:50:00Z","v":4554,"vw":48.690502},{"c":48.87,"h":48.87,"l":48.37,"n":220,"o":48.795,"t":"2026-10-22T14:55:00Z","v":20559,"vw":48.655571},{"c":48.52,"h":48.87,"l":48.52,"n":120,"o":48.87,"t":"2026-10-22T15:00:00Z","v":6222,"vw":48.649786},{"c":48.46,"h":48.64,"l":48.41,"n":150,"o":48.63,"t":"2026-10-22T15:05:00Z","v":7195,"vw":48.500108},{"c":48.565,"h":48.695,"l":48.46,"n":111,"o":48.46,"t":"2026-10-22T15:10:00Z","v":6076,"vw":48.581642},{"c":48.71,"h":48.74,"l":48.555,"n":289,"o":48.63,"t":"2026-10-22T15:15:00Z","v":20787,"vw":48.681961},{"c":48.71,"h":48.92,"l":48.7,"n":259,"o":48.77,"t":"2026-10-22T15:20:00Z","v":22620,"vw":48.795556},{"c":48.59,"h":48.72,"l":48.59,"n":93,"o":48.72,"t":"2026-10-22T15:25:00Z","v":3942,"vw":48.657044},{"c":48.82,"h":48.915,"l":48.595,"n":193,"o":48.595,"t":"2026-10-22T15:30:00Z","v":13243,"vw":48.848417},{"c":48.8,"h":49.04,"l":48.735,"n":200,"o":48.9,"t":"2026-10-22T15:35:00Z","v":12563,"vw":48.919164},{"c":48.67,"h":48.83,"l":48.65,"n":103,"o":48.735,"t":"2026-10-22T15:40:00Z","v":5407,"vw":48.718176},{"c":48.665,"h":48.8,"l":48.6,"n":147,"o":48.61,"t":"2026-10-22T15:45:00Z","v":4973,"vw":48.715},{"c":48.95,"h":48.98,"l":48.77,"n":158,"o":48.77,"t":"2026-10-22T15:50:00Z","v":6376,"vw":48.903695},{"c":49.22,"h":49.22,"l":48.92,"n":132,"o":48.94,"t":"2026-10-22T15:55:00Z","v":16054,"vw":49.022326},{"c":49.09,"h":49.28,"l":49.06,"n":238,"o":49.165,"t":"2026-10-22T16:00:00Z","v":16367,"vw":49.180206},{"c":49.36,"h":49.37,"l":49.075,"n":216,"o":49.075,"t":"2026-10-22T16:05:00Z","v":18334,"vw":49.206106},{"c":49.325,"h":49.36,"l":49.2,"n":190,"o":49.36,"t":"2026-10-22T16:10:00Z","v":19362,"vw":49.292787},{"c":49.45,"h":49.45,"l":49.32,"n":90,"o":49.36,"t":"2026-10-22T16:15:00Z","v":4775,"vw":49.377072},{"c":49.645,"h":49.73,"l":49.3,"n":247,"o":49.375,"t":"2026-10-22T16:20:00Z","v":16516,"vw":49.453439},{"c":49.6,"h":49.795,"l":49.54,"n":105,"o":49.79,"t":"2026-10-22T16:25:00Z","v":9592,"vw":49.694424},{"c":49.38,"h":49.5075,"l":49.31,"n":122,"o":49.45,"t":"2026-10-22T16:30:00Z","v":4830,"vw":49.407248},{"c":49.46,"h":49.49,"l":49.39,"n":92,"o":49.46,"t":"2026-10-22T16:35:00Z","v":4727,"vw":49.451938},{"c":49.34,"h":49.46,"l":49.21,"n":113,"o":49.3401,"t":"2026-10-22T16:40:00Z","v":6649,"vw":49.351876},{"c":49.235,"h":49.355,"l":49.2,"n":122,"o":49.355,"t":"2026-10-22T16:45:00Z","v":5491,"vw":49.262914},{"c":49.385,"h":49.4,"l":49.17,"n":90,"o":49.235,"t":"2026-10-22T16:50:00Z","v":3921,"vw":49.280122},{"c":49.58,"h":49.58,"l":49.38,"n":57,"o":49.45,"t":"2026-10-22T16:55:00Z","v":2755,"vw":49.489688},{"c":49.255,"h":49.52,"l":49.22,"n":110,"o":49.515,"t":"2026-10-22T17:00:00Z","v":5611,"vw":49.407987},{"c":49.215,"h":49.2301,"l":49.07,"n":97,"o":49.15,"t":"2026-10-22T17:05:00Z","v":4030,"vw":49.169992},{"c":49.26,"h":49.27,"l":49.2,"n":55,"o":49.21,"t":"2026-10-22T17:10:00Z","v":2494,"vw":49.228125},{"c":49.2175,"h":49.27,"l":49.19,"n":89,"o":49.27,"t":"2026-10-22T17:15:00Z","v":3845,"vw":49.215606},{"c":49.18,"h":49.25,"l":49.15,"n":83,"o":49.225,"t":"2026-10-22T17:20:00Z","v":3681,"vw":49.189151},{"c":49.23,"h":49.235,"l":49.085,"n":117,"o":49.18,"t":"2026-10-22T17:25:00Z","v":5954,"vw":49.16437},{"c":49.34,"h":49.36,"l":49.1901,"n":108,"o":49.23,"t":"2026-10-22T17:30:00Z","v":5342,"vw":49.263478},{"c":49.27,"h":49.4,"l":49.255,"n":130,"o":49.38,"t":"2026-10-22T17:35:00Z","v":6502,"vw":49.329871},{"c":49.32,"h":49.325,"l":49.27,"n":97,"o":49.27,"t":"2026-10-22T17:40:00Z","v":4528,"vw":49.30527},{"c":49.32,"h":49.32,"l":49.2,"n":130,"o":49.2501,"t":"2026-10-22T17:45:00Z","v":5898,"vw":49.265043},{"c":49.35,"h":49.35,"l":49.2,"n":110,"o":49.285,"t":"2026-10-22T17:50:00Z","v":15139,"vw":49.285482},{"c":49.065,"h":49.3456,"l":48.99,"n":168,"o":49.3456,"t":"2026-10-22T17:55:00Z","v":11032,"vw":49.09522},{"c":48.7575,"h":49.035,"l":48.64,"n":374,"o":48.98,"t":"2026-10-22T18:00:00Z","v":25217,"vw":48.972063},{"c":48.9851,"h":49.01,"l":48.715,"n":157,"o":48.715,"t":"2026-10-22T18:05:00Z","v":7734,"vw":48.908778},{"c":48.96,"h":49.01,"l":48.81,"n":279,"o":48.96,"t":"2026-10-22T18:10:00Z","v":21984,"vw":48.911889},{"c":49.005,"h":49.01,"l":48.86,"n":167,"o":48.935,"t":"2026-10-22T18:15:00Z","v":9882,"vw":48.931886},{"c":49.055,"h":49.13,"l":48.98,"n":260,"o":48.995,"t":"2026-10-22T18:20:00Z","v":14933,"vw":49.03179},{"c":48.92,"h":49.055,"l":48.8875,"n":139,"o":49.05,"t":"2026-10-22T18:25:00Z","v":7183,"vw":48.946255},{"c":48.92,"h":48.92,"l":48.75,"n":115,"o":48.84,"t":"2026-10-22T18:30:00Z","v":5064,"vw":48.840607},{"c":48.89,"h":48.98,"l":48.87,"n":116,"o":48.96,"t":"2026-10-22T18:35:00Z","v":6258,"vw":48.913645},{"c":48.935,"h":48.97,"l":48.89,"n":137,"o":48.89,"t":"2026-10-22T18:40:00Z","v":5566,"vw":48.931515},{"c":49.04,"h":49.07,"l":48.85,"n":302,"o":48.935,"t":"2026-10-22T18:45:00Z","v":31161,"vw":48.986796},{"c":49.08,"h":49.17,"l":48.87,"n":302,"o":49.07,"t":"2026-10-22T18:50:00Z","v":21991,"vw":48.996661},{"c":49.015,"h":49.13,"l":49.01,"n":100,"o":49.01,"t":"2026-10-22T18:55:00Z","v":4783,"vw":49.034946},{"c":48.93,"h":49.005,"l":48.79,"n":257,"o":49.005,"t":"2026-10-22T19:00:00Z","v":13648,"vw":48.889261},{"c":49.07,"h":49.12,"l":48.875,"n":129,"o":48.875,"t":"2026-10-22T19:05:00Z","v":6315,"vw":48.957051},{"c":49.275,"h":49.35,"l":49.07,"n":233,"o":49.07,"t":"2026-10-22T19:10:00Z","v":22307,"vw":49.186217},{"c":49.224,"h":49.275,"l":49.135,"n":136,"o":49.275,"t":"2026-10-22T19:15:00Z","v":9140,"vw":49.226107},{"c":49.345,"h":49.345,"l":49.215,"n":223,"o":49.215,"t":"2026-10-22T19:20:00Z","v":10354,"vw":49.26756},{"c":49.295,"h":49.43,"l":49.22,"n":349,"o":49.345,"t":"2026-10-22T19:25:00Z","v":19143,"vw":49.370098},{"c":49.36,"h":49.595,"l":49.3,"n":297,"o":49.31,"t":"2026-10-22T19:30:00Z","v":23089,"vw":49.438203},{"c":49.47,"h":49.47,"l":49.296,"n":117,"o":49.296,"t":"2026-10-22T19:35:00Z","v":4432,"vw":49.379176},{"c":49.4,"h":49.56,"l":49.35,"n":360,"o":49.425,"t":"2026-10-22T19:40:00Z","v":33716,"vw":49.416716},{"c":49.43,"h":49.55,"l":49.29,"n":576,"o":49.43,"t":"2026-10-22T19:45:00Z","v":58116,"vw":49.406954},{"c":49.645,"h":49.72,"l":49.45,"n":774,"o":49.46,"t":"2026-10-22T19:50:00Z","v":45964,"vw":49.633653},{"c":49.65,"h":49.935,"l":49.59,"n":1548,"o":49.67,"t":"2026-10-22T19:55:00Z","v":117047,"vw":49.650042},{"c":49.68,"h":49.68,"l":49.68,"n":15,"o":49.68,"t":"2026-10-22T20:00:00Z","v":115822,"vw":49.68},{"c":49.68,"h":49.68,"l":49.68,"n":1,"o":49.68,"t":"2026-10-22T20:30:00Z","v":2966,"vw":49.68}],"history":[{"c":38.75,"h":39.05,"l":35.25,"n":114910,"o":38,"t":"2026-04-16T04:00:00Z","v":19256551,"vw":37.451899},{"c":38,"h":39.24,"l":37.39,"n":28964,"o":37.67,"t":"2026-04-17T04:00:00Z","v":3822557,"vw":38.215197},{"c":37.65,"h":38.48,"l":37.2,"n":32264,"o":38,"t":"2026-04-20T04:00:00Z","v":2202345,"vw":37.578791},{"c":37.75,"h":39.45,"l":37.55,"n":14970,"o":37.65,"t":"2026-04-21T04:00:00Z","v":2092670,"vw":38.215722},{"c":36.26,"h":38.49,"l":35.585,"n":18264,"o":38.32,"t":"2026-04-22T04:00:00Z","v":4785952,"vw":36.4211},{"c":37.25,"h":37.6,"l":35.87,"n":9208,"o":36.26,"t":"2026-04-23T04:00:00Z","v":1485991,"vw":37.172302},{"c":35,"h":37.37,"l":34.995,"n":12481,"o":37.37,"t":"2026-04-24T04:00:00Z","v":1507621,"vw":35.502714},{"c":35.23,"h":35.8,"l":34.45,"n":11483,"o":35,"t":"2026-04-27T04:00:00Z","v":1315287,"vw":35.059084},{"c":35.04,"h":35.58,"l":34.51,"n":6667,"o":35,"t":"2026-04-28T04:00:00Z","v":592265,"vw":35.024081},{"c":35.15,"h":35.43,"l":34.655,"n":6223,"o":35,"t":"2026-04-29T04:00:00Z","v":979266,"vw":35.117336},{"c":35,"h":35.8,"l":34.44,"n":5879,"o":35.06,"t":"2026-04-30T04:00:00Z","v":725772,"vw":34.905813},{"c":35.13,"h":35.62,"l":34.81,"n":5951,"o":35,"t":"2026-05-01T04:00:00Z","v":698737,"vw":35.068676},{"c":35.26,"h":35.88,"l":35,"n":6668,"o":35.13,"t":"2026-05-04T04:00:00Z","v":586010,"vw":35.316383},{"c":35.46,"h":35.79,"l":34.98,"n":8291,"o":34.99,"t":"2026-05-05T04:00:00Z","v":535671,"vw":35.383943},{"c":35,"h":35.87,"l":34.84,"n":5664,"o":35,"t":"2026-05-06T04:00:00Z","v":555103,"vw":35.267804},{"c":35.03,"h":35.495,"l":34.87,"n":5346,"o":35,"t":"2026-05-07T04:00:00Z","v":409962,"vw":35.051513},{"c":35.1,"h":35.805,"l":34.49,"n":8118,"o":35.03,"t":"2026-05-08T04:00:00Z","v":751189,"vw":35.199598},{"c":38.56,"h":38.65,"l":34.65,"n":16040,"o":35.4,"t":"2026-05-11T04:00:00Z","v":2242254,"vw":37.280648},{"c":36.26,"h":38.81,"l":35.5,"n":8741,"o":38.56,"t":"2026-05-12T04:00:00Z","v":932052,"vw":36.614569},{"c":35.4,"h":37,"l":35.01,"n":7368,"o":36.72,"t":"2026-05-13T04:00:00Z","v":722653,"vw":35.739296},{"c":36.1,"h":36.275,"l":35.01,"n":6844,"o":35.51,"t":"2026-05-14T04:00:00Z","v":685032,"vw":35.711593},{"c":34.59,"h":36.13,"l":34.5,"n":9685,"o":36.13,"t":"2026-05-15T04:00:00Z","v":832392,"vw":34.917208},{"c":34.05,"h":34.93,"l":33.51,"n":10050,"o":34.85,"t":"2026-05-18T04:00:00Z","v":1002837,"vw":34.147876},{"c":34.14,"h":34.45,"l":33.15,"n":4928,"o":33.68,"t":"2026-05-19T04:00:00Z","v":350000,"vw":33.908045},{"c":34.575,"h":35.14,"l":34.205,"n":3565,"o":34.31,"t":"2026-05-20T04:00:00Z","v":290402,"vw":34.724654},{"c":34.59,"h":35,"l":33.775,"n":4861,"o":34.4,"t":"2026-05-21T04:00:00Z","v":280331,"vw":34.58764},{"c":34.8,"h":35.1,"l":34.44,"n":4785,"o":34.75,"t":"2026-05-22T04:00:00Z","v":321512,"vw":34.788533},{"c":39.53,"h":40.14,"l":35.235,"n":18196,"o":35.3,"t":"2026-05-26T04:00:00Z","v":2015945,"vw":38.661455},{"c":39.75,"h":40.66,"l":38.3,"n":14360,"o":39.79,"t":"2026-05-27T04:00:00Z","v":1449795,"vw":39.776266},{"c":46.83,"h":46.86,"l":37.24,"n":27062,"o":39.4,"t":"2026-05-28T04:00:00Z","v":2941688,"vw":43.12832},{"c":44.93,"h":48.68,"l":44.89,"n":14347,"o":46.32,"t":"2026-05-29T04:00:00Z","v":980998,"vw":46.172403},{"c":43.1,"h":46.34,"l":42.64,"n":12586,"o":45.647,"t":"2026-06-01T04:00:00Z","v":705412,"vw":43.875616},{"c":42.84,"h":43.37,"l":41.88,"n":10004,"o":43.37,"t":"2026-06-02T04:00:00Z","v":642118,"vw":42.590188},{"c":41.33,"h":43.2006,"l":40.84,"n":9596,"o":42.26,"t":"2026-06-03T04:00:00Z","v":1009030,"vw":41.723304},{"c":41.98,"h":43.52,"l":40.3733,"n":10244,"o":41.33,"t":"2026-06-04T04:00:00Z","v":840171,"vw":41.985008},{"c":39.41,"h":41.7,"l":38.41,"n":13628,"o":41.64,"t":"2026-06-05T04:00:00Z","v":1262475,"vw":39.276791},{"c":40.61,"h":40.68,"l":38.84,"n":12983,"o":39.685,"t":"2026-06-08T04:00:00Z","v":876982,"vw":40.031449},{"c":40.77,"h":42.13,"l":39.42,"n":11670,"o":40.59,"t":"2026-06-09T04:00:00Z","v":779069,"vw":40.689861},{"c":40.04,"h":42.305,"l":39.86,"n":9438,"o":40.77,"t":"2026-06-10T04:00:00Z","v":580479,"vw":40.467382},{"c":41.38,"h":41.88,"l":39.38,"n":10700,"o":40.3,"t":"2026-06-11T04:00:00Z","v":844372,"vw":40.952787},{"c":40.985,"h":42.915,"l":40.84,"n":10527,"o":41.88,"t":"2026-06-12T04:00:00Z","v":749811,"vw":41.458804},{"c":40.97,"h":42.46,"l":40.89,"n":8930,"o":41.81,"t":"2026-06-15T04:00:00Z","v":417274,"vw":41.374322},{"c":41.16,"h":41.83,"l":40,"n":8658,"o":40.97,"t":"2026-06-16T04:00:00Z","v":450529,"vw":41.148167},{"c":40.45,"h":42.16,"l":40,"n":9523,"o":41.5,"t":"2026-06-17T04:00:00Z","v":579903,"vw":41.126889},{"c":43.61,"h":44.775,"l":40.41,"n":23357,"o":40.41,"t":"2026-06-18T04:00:00Z","v":5180752,"vw":43.270145},{"c":46.06,"h":46.6,"l":42.77,"n":18903,"o":43.98,"t":"2026-06-22T04:00:00Z","v":1394474,"vw":45.182231},{"c":45.35,"h":46.6,"l":42.6899,"n":13823,"o":44.07,"t":"2026-06-23T04:00:00Z","v":860475,"vw":45.346862},{"c":43.09,"h":45.58,"l":43.08,"n":12309,"o":45.04,"t":"2026-06-24T04:00:00Z","v":1113961,"vw":43.686952},{"c":44.24,"h":45.42,"l":42.1,"n":14280,"o":43.84,"t":"2026-06-25T04:00:00Z","v":1317077,"vw":44.209631},{"c":44.34,"h":44.68,"l":42.8,"n":29007,"o":44.11,"t":"2026-06-26T04:00:00Z","v":3028388,"vw":43.937617},{"c":46,"h":47.73,"l":43.92,"n":22995,"o":44.47,"t":"2026-06-29T04:00:00Z","v":2106881,"vw":46.080883},{"c":46.14,"h":47.527,"l":43.5823,"n":19653,"o":46.15,"t":"2026-06-30T04:00:00Z","v":1710167,"vw":45.690151},{"c":46.55,"h":46.955,"l":45.0301,"n":26598,"o":46.09,"t":"2026-07-01T04:00:00Z","v":2587911,"vw":46.383829},{"c":44.95,"h":47.81,"l":44.6,"n":14257,"o":46.5,"t":"2026-07-02T04:00:00Z","v":1134478,"vw":45.378721},{"c":46.66,"h":46.73,"l":44.43,"n":14004,"o":44.9,"t":"2026-07-06T04:00:00Z","v":859951,"vw":45.963606},{"c":42.49,"h":46.55,"l":42.2101,"n":15605,"o":46.02,"t":"2026-07-07T04:00:00Z","v":1080845,"vw":43.023713},{"c":43.11,"h":43.8,"l":41.665,"n":11515,"o":41.86,"t":"2026-07-08T04:00:00Z","v":686332,"vw":42.935927},{"c":42.54,"h":44.22,"l":42.23,"n":7002,"o":43.56,"t":"2026-07-09T04:00:00Z","v":250006,"vw":42.748674},{"c":41.79,"h":42.69,"l":41.395,"n":4570,"o":42.69,"t":"2026-07-10T04:00:00Z","v":202586,"vw":41.820427},{"c":42.35,"h":43.25,"l":40.6,"n":9208,"o":41.59,"t":"2026-07-13T04:00:00Z","v":703040,"vw":42.536626},{"c":43,"h":45.01,"l":42.5,"n":6164,"o":43.07,"t":"2026-07-14T04:00:00Z","v":469258,"vw":43.185209},{"c":41.55,"h":44.4764,"l":41.47,"n":7598,"o":43.39,"t":"2026-07-15T04:00:00Z","v":792952,"vw":41.928822},{"c":40.21,"h":41.8294,"l":38.6901,"n":8905,"o":40.89,"t":"2026-07-16T04:00:00Z","v":1477393,"vw":40.089975},{"c":41.825,"h":42.49,"l":39.28,"n":9146,"o":39.59,"t":"2026-07-17T04:00:00Z","v":695383,"vw":41.465937},{"c":41.77,"h":42.93,"l":40.9173,"n":7291,"o":42.29,"t":"2026-07-20T04:00:00Z","v":987305,"vw":41.571493},{"c":44.3,"h":44.82,"l":41.91,"n":11259,"o":42,"t":"2026-07-21T04:00:00Z","v":862185,"vw":44.176741},{"c":42.08,"h":45,"l":41.995,"n":7764,"o":44.42,"t":"2026-07-22T04:00:00Z","v":498105,"vw":42.649013},{"c":42.65,"h":43.54,"l":41.9201,"n":8506,"o":42.17,"t":"2026-07-23T04:00:00Z","v":341076,"vw":42.574153},{"c":42.4,"h":42.8925,"l":41.58,"n":5808,"o":42.84,"t":"2026-07-24T04:00:00Z","v":317330,"vw":42.311359},{"c":43.58,"h":43.74,"l":41.75,"n":7261,"o":42.99,"t":"2026-07-27T04:00:00Z","v":514366,"vw":43.042004},{"c":44.06,"h":44.06,"l":41.99,"n":8751,"o":42.69,"t":"2026-07-28T04:00:00Z","v":649222,"vw":42.77339},{"c":42.47,"h":45.3499,"l":42.1601,"n":13771,"o":44.12,"t":"2026-07-29T04:00:00Z","v":1105926,"vw":43.069828},{"c":48.98,"h":50.225,"l":43.5,"n":27480,"o":44.78,"t":"2026-07-30T04:00:00Z","v":2043085,"vw":48.647917},{"c":54.3,"h":55.24,"l":49.41,"n":21671,"o":50.73,"t":"2026-07-31T04:00:00Z","v":1491089,"vw":53.35751},{"c":53.73,"h":58.39,"l":52.79,"n":18932,"o":54.88,"t":"2026-08-03T04:00:00Z","v":1125942,"vw":54.751457},{"c":58.05,"h":58.575,"l":53.82,"n":16371,"o":54.56,"t":"2026-08-04T04:00:00Z","v":1313230,"vw":57.058185},{"c":59.6,"h":59.83,"l":57.62,"n":13312,"o":58.09,"t":"2026-08-05T04:00:00Z","v":733512,"vw":59.189342},{"c":57.59,"h":61.5,"l":57.123,"n":16663,"o":59.6,"t":"2026-08-06T04:00:00Z","v":861906,"vw":58.681471},{"c":59.99,"h":60.41,"l":57.65,"n":12369,"o":58.19,"t":"2026-08-07T04:00:00Z","v":649854,"vw":59.437024},{"c":57.51,"h":61,"l":57.16,"n":16475,"o":60.1,"t":"2026-08-10T04:00:00Z","v":1013590,"vw":58.291519},{"c":58.11,"h":59.285,"l":57.18,"n":11378,"o":57.94,"t":"2026-08-11T04:00:00Z","v":732234,"vw":58.224548},{"c":58.1,"h":59.75,"l":57.92,"n":8826,"o":58.75,"t":"2026-08-12T04:00:00Z","v":682305,"vw":58.229115},{"c":57.69,"h":58.6594,"l":56.43,"n":9917,"o":58.1,"t":"2026-08-13T04:00:00Z","v":621492,"vw":57.720866},{"c":57.28,"h":58.97,"l":56.01,"n":8520,"o":58,"t":"2026-08-14T04:00:00Z","v":564330,"vw":57.463423},{"c":57.6,"h":60.6,"l":57.01,"n":10311,"o":57.86,"t":"2026-08-17T04:00:00Z","v":569610,"vw":58.041109},{"c":56.56,"h":58.085,"l":55.8001,"n":9891,"o":57,"t":"2026-08-18T04:00:00Z","v":387833,"vw":56.639199},{"c":55.71,"h":57.28,"l":54.74,"n":7892,"o":57.28,"t":"2026-08-19T04:00:00Z","v":433833,"vw":55.73851},{"c":53.7,"h":56.83,"l":53.03,"n":9951,"o":55.2,"t":"2026-08-20T04:00:00Z","v":480636,"vw":53.812786},{"c":53.26,"h":54.965,"l":52.42,"n":9995,"o":54.18,"t":"2026-08-21T04:00:00Z","v":520814,"vw":53.273391},{"c":53.06,"h":54.38,"l":52.055,"n":8717,"o":53.17,"t":"2026-08-24T04:00:00Z","v":504119,"vw":52.878806},{"c":52.98,"h":54.04,"l":52.55,"n":6564,"o":53.625,"t":"2026-08-25T04:00:00Z","v":233878,"vw":53.076779},{"c":53.83,"h":54.5,"l":52.68,"n":9689,"o":52.83,"t":"2026-08-26T04:00:00Z","v":350798,"vw":53.930969},{"c":54.01,"h":54.31,"l":52.75,"n":12411,"o":54,"t":"2026-08-27T04:00:00Z","v":356563,"vw":53.84908},{"c":52.47,"h":55.585,"l":52.33,"n":9000,"o":53.69,"t":"2026-08-28T04:00:00Z","v":351854,"vw":52.82146},{"c":51.77,"h":53.495,"l":51.26,"n":9092,"o":52.31,"t":"2026-08-31T04:00:00Z","v":425010,"vw":51.814606},{"c":51.31,"h":52.27,"l":51.01,"n":7772,"o":51.25,"t":"2026-09-01T04:00:00Z","v":362549,"vw":51.37181},{"c":51.16,"h":51.63,"l":50.49,"n":8014,"o":51.43,"t":"2026-09-02T04:00:00Z","v":288259,"vw":51.210843},{"c":53.24,"h":53.39,"l":50.47,"n":10771,"o":51.35,"t":"2026-09-03T04:00:00Z","v":660046,"vw":52.973305},{"c":53.62,"h":54.38,"l":53.125,"n":11763,"o":53.24,"t":"2026-09-04T04:00:00Z","v":766153,"vw":53.792911},{"c":53.19,"h":54.71,"l":52.745,"n":22589,"o":53.97,"t":"2026-09-08T04:00:00Z","v":1603354,"vw":53.856386},{"c":52.43,"h":54.75,"l":52.22,"n":11719,"o":53.19,"t":"2026-09-09T04:00:00Z","v":708253,"vw":52.797757},{"c":51.98,"h":52.715,"l":51.225,"n":10426,"o":51.73,"t":"2026-09-10T04:00:00Z","v":554255,"vw":51.996078},{"c":52.45,"h":53.85,"l":51.775,"n":8925,"o":52.94,"t":"2026-09-11T04:00:00Z","v":446909,"vw":52.368345},{"c":49.11,"h":52.33,"l":49.03,"n":16442,"o":51.03,"t":"2026-09-14T04:00:00Z","v":831885,"vw":50.215429},{"c":49.72,"h":50.71,"l":48.005,"n":12518,"o":49.2,"t":"2026-09-15T04:00:00Z","v":687043,"vw":49.167663},{"c":49.51,"h":50.31,"l":48.56,"n":11929,"o":49.99,"t":"2026-09-16T04:00:00Z","v":653688,"vw":49.546185},{"c":49.7,"h":51.825,"l":48.93,"n":12630,"o":50.69,"t":"2026-09-17T04:00:00Z","v":733618,"vw":49.772853},{"c":52.02,"h":52.925,"l":49.205,"n":13727,"o":49.63,"t":"2026-09-18T04:00:00Z","v":3359222,"vw":51.864101},{"c":51.21,"h":53.8299,"l":50.735,"n":13840,"o":52.34,"t":"2026-09-21T04:00:00Z","v":999835,"vw":51.646281},{"c":51.02,"h":52.6,"l":50.56,"n":9646,"o":51.93,"t":"2026-09-22T04:00:00Z","v":732015,"vw":51.047364},{"c":51.16,"h":51.86,"l":50.01,"n":11738,"o":50.09,"t":"2026-09-23T04:00:00Z","v":957100,"vw":50.955087},{"c":51.3,"h":52.72,"l":49.5,"n":13964,"o":50.41,"t":"2026-09-24T04:00:00Z","v":1417619,"vw":51.749481},{"c":50.12,"h":51.65,"l":49.67,"n":14309,"o":51.32,"t":"2026-09-25T04:00:00Z","v":739947,"vw":50.405109},{"c":48.44,"h":49.615,"l":48.23,"n":14966,"o":49.32,"t":"2026-09-28T04:00:00Z","v":846998,"vw":48.713681},{"c":49.25,"h":50.6,"l":48.08,"n":17155,"o":48.08,"t":"2026-09-29T04:00:00Z","v":2286336,"vw":49.177467},{"c":49.39,"h":49.905,"l":48.06,"n":21190,"o":49.25,"t":"2026-09-30T04:00:00Z","v":2163804,"vw":49.356038},{"c":47.52,"h":49.29,"l":47.21,"n":14953,"o":49.29,"t":"2026-10-01T04:00:00Z","v":1885716,"vw":47.903485},{"c":50.03,"h":50.41,"l":48.33,"n":17824,"o":49.47,"t":"2026-10-02T04:00:00Z","v":2105801,"vw":49.696091},{"c":50.13,"h":50.81,"l":48.79,"n":14444,"o":49.83,"t":"2026-10-05T04:00:00Z","v":1081113,"vw":50.149732},{"c":49.49,"h":50.41,"l":49.115,"n":16097,"o":50.36,"t":"2026-10-06T04:00:00Z","v":843082,"vw":49.810282},{"c":47.05,"h":49.01,"l":46.665,"n":13860,"o":48.8,"t":"2026-10-07T04:00:00Z","v":652612,"vw":47.233444},{"c":46.77,"h":47.12,"l":46.075,"n":13753,"o":46.75,"t":"2026-10-08T04:00:00Z","v":753499,"vw":46.646983},{"c":47.89,"h":47.98,"l":46.06,"n":12462,"o":47.43,"t":"2026-10-09T04:00:00Z","v":652390,"vw":47.352711},{"c":47.78,"h":48.895,"l":47.235,"n":13501,"o":47.99,"t":"2026-10-12T04:00:00Z","v":843797,"vw":47.836286},{"c":49.91,"h":50.5425,"l":45.93,"n":18289,"o":47.22,"t":"2026-10-13T04:00:00Z","v":1617458,"vw":49.000694},{"c":51.22,"h":51.75,"l":48.65,"n":18909,"o":48.77,"t":"2026-10-14T04:00:00Z","v":1558136,"vw":50.944},{"c":53.81,"h":53.93,"l":50.01,"n":16129,"o":50.35,"t":"2026-10-15T04:00:00Z","v":924620,"vw":52.861084},{"c":54.1,"h":56,"l":53.31,"n":17682,"o":53.91,"t":"2026-10-16T04:00:00Z","v":973668,"vw":54.340057},{"c":53.72,"h":54.96,"l":53.11,"n":13195,"o":54.1,"t":"2026-10-19T04:00:00Z","v":700047,"vw":54.079619},{"c":52.14,"h":53.5599,"l":52.06,"n":10950,"o":52.94,"t":"2026-10-20T04:00:00Z","v":737942,"vw":52.465624},{"c":51.74,"h":53.22,"l":51.28,"n":10185,"o":52.14,"t":"2026-10-21T04:00:00Z","v":805658,"vw":51.849991},{"c":49.68,"h":51.195,"l":48.07,"n":15304,"o":50.55,"t":"2026-10-22T04:00:00Z","v":1191870,"vw":49.200706}],"volatilityBars":[{"c":52.09,"h":52.11,"l":52.09,"n":4,"o":52.1,"t":"2026-09-21T13:00:00Z","v":2001,"vw":52.0975},{"c":52.71,"h":52.71,"l":52.71,"n":9,"o":52.71,"t":"2026-09-21T13:15:00Z","v":1033,"vw":52.71},{"c":52.71,"h":53.8299,"l":52.3,"n":160,"o":52.34,"t":"2026-09-21T13:30:00Z","v":44160,"vw":52.690651},{"c":51.65,"h":52.51,"l":51.545,"n":331,"o":52.3,"t":"2026-09-21T13:45:00Z","v":19349,"vw":52.206928},{"c":52.125,"h":52.33,"l":51.595,"n":309,"o":51.595,"t":"2026-09-21T14:00:00Z","v":11406,"vw":52.083143},{"c":52.09,"h":52.38,"l":52.0601,"n":182,"o":52.145,"t":"2026-09-21T14:15:00Z","v":8828,"vw":52.188909},{"c":51.63,"h":52.17,"l":51.56,"n":463,"o":52.1,"t":"2026-09-21T14:30:00Z","v":46427,"vw":51.889123},{"c":50.83,"h":51.625,"l":50.83,"n":449,"o":51.57,"t":"2026-09-21T14:45:00Z","v":17662,"vw":51.206049},{"c":51.48,"h":51.55,"l":50.735,"n":503,"o":50.735,"t":"2026-09-21T15:00:00Z","v":30993,"vw":51.198517},{"c":51.77,"h":51.89,"l":51.475,"n":313,"o":51.49,"t":"2026-09-21T15:15:00Z","v":14210,"vw":51.653963},{"c":51.615,"h":51.81,"l":51.615,"n":368,"o":51.785,"t":"2026-09-21T15:30:00Z","v":16137,"vw":51.720993},{"c":51.85,"h":52.03,"l":51.645,"n":361,"o":51.645,"t":"2026-09-21T15:45:00Z","v":15549,"vw":51.874628},{"c":51.82,"h":51.94,"l":51.81,"n":343,"o":51.85,"t":"2026-09-21T16:00:00Z","v":13433,"vw":51.87275},{"c":51.76,"h":51.8572,"l":51.62,"n":458,"o":51.8572,"t":"2026-09-21T16:15:00Z","v":24405,"vw":51.669471},{"c":51.61,"h":51.84,"l":51.605,"n":244,"o":51.75,"t":"2026-09-21T16:30:00Z","v":10703,"vw":51.735188},{"c":51.635,"h":51.74,"l":51.6,"n":308,"o":51.61,"t":"2026-09-21T16:45:00Z","v":10620,"vw":51.684579},{"c":51.58,"h":51.66,"l":51.41,"n":506,"o":51.65,"t":"2026-09-21T17:00:00Z","v":59030,"vw":51.558886},{"c":51.535,"h":51.58,"l":51.47,"n":267,"o":51.58,"t":"2026-09-21T17:15:00Z","v":13075,"vw":51.560764},{"c":51.75,"h":51.805,"l":51.45,"n":475,"o":51.53,"t":"2026-09-21T17:30:00Z","v":29618,"vw":51.591657},{"c":51.875,"h":52.015,"l":51.755,"n":226,"o":51.755,"t":"2026-09-21T17:45:00Z","v":9193,"vw":51.934057},{"c":51.76,"h":51.94,"l":51.76,"n":321,"o":51.895,"t":"2026-09-21T18:00:00Z","v":19776,"vw":51.882416},{"c":51.76,"h":51.86,"l":51.64,"n":518,"o":51.75,"t":"2026-09-21T18:15:00Z","v":68228,"vw":51.754875},{"c":51.96,"h":52,"l":51.61,"n":1280,"o":51.76,"t":"2026-09-21T18:30:00Z","v":97712,"vw":51.758389},{"c":51.78,"h":52.035,"l":51.65,"n":569,"o":51.96,"t":"2026-09-21T18:45:00Z","v":27086,"vw":51.926929},{"c":51.69,"h":51.83,"l":51.65,"n":383,"o":51.75,"t":"2026-09-21T19:00:00Z","v":42656,"vw":51.716601},{"c":51.46,"h":51.71,"l":51.38,"n":923,"o":51.69,"t":"2026-09-21T19:15:00Z","v":62768,"vw":51.540812},{"c":51.75,"h":51.76,"l":51.42,"n":704,"o":51.43,"t":"2026-09-21T19:30:00Z","v":35362,"vw":51.602779},{"c":51.28,"h":51.79,"l":51.085,"n":2123,"o":51.75,"t":"2026-09-21T19:45:00Z","v":130700,"vw":51.324963},{"c":51.21,"h":51.21,"l":51.21,"n":16,"o":51.21,"t":"2026-09-21T20:00:00Z","v":107980,"vw":51.21},{"c":51.7,"h":52.23,"l":51.7,"n":2,"o":52.23,"t":"2026-09-21T23:45:00Z","v":790,"vw":52.035443},{"c":51.21,"h":51.21,"l":51.21,"n":9,"o":51.21,"t":"2026-09-22T13:00:00Z","v":1038,"vw":51.21},{"c":51.655,"h":52.6,"l":51.14,"n":82,"o":51.93,"t":"2026-09-22T13:30:00Z","v":6535,"vw":51.70488},{"c":51.54,"h":51.98,"l":51.2994,"n":92,"o":51.2994,"t":"2026-09-22T13:45:00Z","v":6615,"vw":51.579108},{"c":51.1,"h":51.67,"l":51.05,"n":322,"o":51.59,"t":"2026-09-22T14:00:00Z","v":35351,"vw":51.439085},{"c":50.82,"h":51.13,"l":50.56,"n":184,"o":51.13,"t":"2026-09-22T14:15:00Z","v":7711,"vw":50.846153},{"c":50.85,"h":51.0599,"l":50.7,"n":275,"o":50.88,"t":"2026-09-22T14:30:00Z","v":14974,"vw":50.892703},{"c":50.81,"h":50.85,"l":50.65,"n":281,"o":50.84,"t":"2026-09-22T14:45:00Z","v":10558,"vw":50.792547},{"c":51.4,"h":51.46,"l":50.81,"n":602,"o":50.81,"t":"2026-09-22T15:00:00Z","v":79063,"vw":51.062574},{"c":51.33,"h":51.39,"l":51.31,"n":99,"o":51.34,"t":"2026-09-22T15:15:00Z","v":4488,"vw":51.354877},{"c":51,"h":51.35,"l":51,"n":308,"o":51.33,"t":"2026-09-22T15:30:00Z","v":11505,"vw":51.180958},{"c":51.165,"h":51.2,"l":51.02,"n":119,"o":51.06,"t":"2026-09-22T15:45:00Z","v":4813,"vw":51.157399},{"c":51.1,"h":51.37,"l":51.1,"n":441,"o":51.22,"t":"2026-09-22T16:00:00Z","v":35008,"vw":51.233962},{"c":51.01,"h":51.23,"l":51.01,"n":216,"o":51.155,"t":"2026-09-22T16:15:00Z","v":17635,"vw":51.158867},{"c":51,"h":51.13,"l":51,"n":176,"o":51.09,"t":"2026-09-22T16:30:00Z","v":6478,"vw":51.068461},{"c":51.02,"h":51.1143,"l":51,"n":178,"o":51,"t":"2026-09-22T16:45:00Z","v":14328,"vw":51.033618},{"c":50.875,"h":51,"l":50.72,"n":348,"o":50.99,"t":"2026-09-22T17:00:00Z","v":53411,"vw":50.865246},{"c":50.78,"h":50.9,"l":50.64,"n":252,"o":50.87,"t":"2026-09-22T17:15:00Z","v":13563,"vw":50.800909},{"c":50.76,"h":50.84,"l":50.72,"n":220,"o":50.82,"t":"2026-09-22T17:30:00Z","v":4359,"vw":50.793913},{"c":51.14,"h":51.175,"l":50.77,"n":366,"o":50.77,"t":"2026-09-22T17:45:00Z","v":33481,"vw":50.910276},{"c":51.01,"h":51.155,"l":50.98,"n":342,"o":51.155,"t":"2026-09-22T18:00:00Z","v":15485,"vw":51.082282},{"c":50.8501,"h":51.11,"l":50.8501,"n":252,"o":51.07,"t":"2026-09-22T18:15:00Z","v":9124,"vw":51.017818},{"c":51.05,"h":51.145,"l":50.86,"n":415,"o":50.86,"t":"2026-09-22T18:30:00Z","v":41935,"vw":51.057759},{"c":51.14,"h":51.22,"l":51.01,"n":316,"o":51.07,"t":"2026-09-22T18:45:00Z","v":18297,"vw":51.134976},{"c":50.94,"h":51.14,"l":50.92,"n":392,"o":51.14,"t":"2026-09-22T19:00:00Z","v":21552,"vw":51.035862},{"c":50.84,"h":51.02,"l":50.84,"n":503,"o":50.99,"t":"2026-09-22T19:15:00Z","v":40773,"vw":50.971761},{"c":50.84,"h":51.01,"l":50.76,"n":637,"o":50.87,"t":"2026-09-22T19:30:00Z","v":27519,"vw":50.916616},{"c":50.96,"h":51.22,"l":50.67,"n":1709,"o":50.855,"t":"2026-09-22T19:45:00Z","v":103974,"vw":51.011354},{"c":51.02,"h":51.02,"l":51.02,"n":12,"o":51.02,"t":"2026-09-22T20:00:00Z","v":86675,"vw":51.02},{"c":51.2,"h":51.2,"l":51.03,"n":4,"o":51.03,"t":"2026-09-23T12:15:00Z","v":602,"vw":51.058333},{"c":51,"h":51.2,"l":50.98,"n":6,"o":50.98,"t":"2026-09-23T12:30:00Z","v":854,"vw":51.028763},{"c":50.02,"h":51.48,"l":50.02,"n":26,"o":51.48,"t":"2026-09-23T13:15:00Z","v":2730,"vw":50.172149},{"c":50.75,"h":50.99,"l":50.01,"n":249,"o":50.3,"t":"2026-09-23T13:30:00Z","v":50277,"vw":50.180022},{"c":51.01,"h":51.19,"l":50.485,"n":233,"o":50.84,"t":"2026-09-23T13:45:00Z","v":18839,"vw":50.930127},{"c":50.69,"h":51.22,"l":50.51,"n":159,"o":51.01,"t":"2026-09-23T14:00:00Z","v":16023,"vw":50.960243},{"c":50.37,"h":50.99,"l":50.36,"n":269,"o":50.69,"t":"2026-09-23T14:15:00Z","v":38906,"vw":50.570483},{"c":50.77,"h":50.97,"l":50.36,"n":289,"o":50.52,"t":"2026-09-23T14:30:00Z","v":17851,"vw":50.631664},{"c":50.505,"h":50.77,"l":50.395,"n":538,"o":50.77,"t":"2026-09-23T14:45:00Z","v":84910,"vw":50.499437},{"c":50.61,"h":50.65,"l":50.37,"n":364,"o":50.37,"t":"2026-09-23T15:00:00Z","v":32196,"vw":50.57115},{"c":50.49,"h":50.67,"l":50.42,"n":313,"o":50.61,"t":"2026-09-23T15:15:00Z","v":21873,"vw":50.579976},{"c":50.49,"h":50.59,"l":50.29,"n":358,"o":50.5,"t":"2026-09-23T15:30:00Z","v":13056,"vw":50.445356},{"c":51.155,"h":51.22,"l":50.495,"n":486,"o":50.495,"t":"2026-09-23T15:45:00Z","v":51044,"vw":50.797848},{"c":51.03,"h":51.17,"l":50.94,"n":689,"o":51.09,"t":"2026-09-23T16:00:00Z","v":40616,"vw":51.021753},{"c":51.03,"h":51.03,"l":50.89,"n":332,"o":51.03,"t":"2026-09-23T16:15:00Z","v":19728,"vw":50.968718},{"c":50.95,"h":51.14,"l":50.95,"n":462,"o":50.98,"t":"2026-09-23T16:30:00Z","v":33245,"vw":51.070904},{"c":50.93,"h":51.1,"l":50.82,"n":358,"o":51,"t":"2026-09-23T16:45:00Z","v":8998,"vw":50.985479},{"c":51.34,"h":51.43,"l":50.87,"n":555,"o":50.885,"t":"2026-09-23T17:00:00Z","v":50337,"vw":51.037995},{"c":51.6,"h":51.86,"l":51.34,"n":379,"o":51.42,"t":"2026-09-23T17:15:00Z","v":16655,"vw":51.663303},{"c":51.685,"h":51.7,"l":51.51,"n":334,"o":51.6,"t":"2026-09-23T17:30:00Z","v":24194,"vw":51.625733},{"c":51.13,"h":51.74,"l":51.13,"n":391,"o":51.685,"t":"2026-09-23T17:45:00Z","v":26747,"vw":51.427967},{"c":51.12,"h":51.24,"l":51.05,"n":340,"o":51.155,"t":"2026-09-23T18:00:00Z","v":22940,"vw":51.144656},{"c":51.1,"h":51.27,"l":51.085,"n":324,"o":51.095,"t":"2026-09-23T18:15:00Z","v":14299,"vw":51.17745},{"c":51.1475,"h":51.18,"l":51.06,"n":382,"o":51.1,"t":"2026-09-23T18:30:00Z","v":16207,"vw":51.125554},{"c":51.23,"h":51.23,"l":51.07,"n":486,"o":51.145,"t":"2026-09-23T18:45:00Z","v":33482,"vw":51.112463},{"c":51.36,"h":51.54,"l":51.27,"n":477,"o":51.28,"t":"2026-09-23T19:00:00Z","v":22676,"vw":51.39308},{"c":51.2,"h":51.36,"l":51.13,"n":442,"o":51.32,"t":"2026-09-23T19:15:00Z","v":23651,"vw":51.306394},{"c":51.2375,"h":51.36,"l":51.195,"n":545,"o":51.205,"t":"2026-09-23T19:30:00Z","v":23896,"vw":51.2941},{"c":51.135,"h":51.4,"l":51.11,"n":1669,"o":51.26,"t":"2026-09-23T19:45:00Z","v":94920,"vw":51.246123},{"c":51.16,"h":51.16,"l":51.16,"n":16,"o":51.16,"t":"2026-09-23T20:00:00Z","v":132864,"vw":51.16},{"c":50.47,"h":51.96,"l":50.47,"n":33,"o":51.91,"t":"2026-09-24T13:15:00Z","v":2496,"vw":51.357902},{"c":49.99,"h":51.02,"l":49.5,"n":226,"o":50.41,"t":"2026-09-24T13:30:00Z","v":59563,"vw":50.162129},{"c":50.66,"h":51.35,"l":50.0725,"n":378,"o":50.0725,"t":"2026-09-24T13:45:00Z","v":44445,"vw":50.679488},{"c":51.36,"h":51.71,"l":50.655,"n":326,"o":50.7,"t":"2026-09-24T14:00:00Z","v":43460,"vw":51.263143},{"c":51.27,"h":51.6204,"l":50.98,"n":613,"o":51.375,"t":"2026-09-24T14:15:00Z","v":59354,"vw":51.168826},{"c":51.94,"h":51.94,"l":51.3,"n":389,"o":51.36,"t":"2026-09-24T14:30:00Z","v":26244,"vw":51.594755},{"c":52.39,"h":52.575,"l":51.73,"n":427,"o":51.75,"t":"2026-09-24T14:45:00Z","v":25089,"vw":52.347426},{"c":51.91,"h":52.62,"l":51.71,"n":950,"o":52.4,"t":"2026-09-24T15:00:00Z","v":146998,"vw":52.23405},{"c":51.9,"h":52.03,"l":51.72,"n":499,"o":51.845,"t":"2026-09-24T15:15:00Z","v":35577,"vw":51.908276},{"c":51.855,"h":51.95,"l":51.725,"n":276,"o":51.94,"t":"2026-09-24T15:30:00Z","v":19766,"vw":51.829623},{"c":51.96,"h":52.09,"l":51.775,"n":318,"o":51.8725,"t":"2026-09-24T15:45:00Z","v":16701,"vw":51.935756},{"c":52.01,"h":52.03,"l":51.84,"n":329,"o":51.95,"t":"2026-09-24T16:00:00Z","v":18493,"vw":51.934165},{"c":52.56,"h":52.72,"l":51.97,"n":602,"o":52.04,"t":"2026-09-24T16:15:00Z","v":88168,"vw":52.410897},{"c":52.435,"h":52.67,"l":52,"n":697,"o":52.54,"t":"2026-09-24T16:30:00Z","v":95791,"vw":52.30079},{"c":52.3,"h":52.435,"l":52.08,"n":603,"o":52.435,"t":"2026-09-24T16:45:00Z","v":50276,"vw":52.203591},{"c":52.06,"h":52.3,"l":51.975,"n":399,"o":52.215,"t":"2026-09-24T17:00:00Z","v":26810,"vw":52.145656},{"c":52.25,"h":52.3,"l":52.06,"n":496,"o":52.13,"t":"2026-09-24T17:15:00Z","v":56028,"vw":52.147509},{"c":51.845,"h":52.26,"l":51.8,"n":355,"o":52.26,"t":"2026-09-24T17:30:00Z","v":93588,"vw":51.914027},{"c":51.61,"h":52.02,"l":51.51,"n":576,"o":51.8525,"t":"2026-09-24T17:45:00Z","v":41519,"vw":51.857553},{"c":51.76,"h":51.89,"l":51.55,"n":370,"o":51.65,"t":"2026-09-24T18:00:00Z","v":15455,"vw":51.690615},{"c":51.69,"h":51.86,"l":51.62,"n":261,"o":51.68,"t":"2026-09-24T18:15:00Z","v":9604,"vw":51.734709},{"c":51.71,"h":51.77,"l":51.41,"n":276,"o":51.77,"t":"2026-09-24T18:30:00Z","v":11681,"vw":51.589763},{"c":51.96,"h":51.97,"l":51.585,"n":366,"o":51.7,"t":"2026-09-24T18:45:00Z","v":15974,"vw":51.813324},{"c":51.66,"h":51.98,"l":51.59,"n":542,"o":51.96,"t":"2026-09-24T19:00:00Z","v":29980,"vw":51.853339},{"c":52.15,"h":52.16,"l":51.655,"n":650,"o":51.655,"t":"2026-09-24T19:15:00Z","v":42489,"vw":51.857854},{"c":51.6,"h":52.38,"l":51.6,"n":893,"o":52.145,"t":"2026-09-24T19:30:00Z","v":63108,"vw":52.063057},{"c":51.27,"h":51.685,"l":51.26,"n":1779,"o":51.62,"t":"2026-09-24T19:45:00Z","v":103112,"vw":51.407188},{"c":51.3,"h":51.3,"l":51.3,"n":16,"o":51.3,"t":"2026-09-24T20:00:00Z","v":172266,"vw":51.3},{"c":51.3,"h":51.3,"l":51.3,"n":5,"o":51.3,"t":"2026-09-25T11:30:00Z","v":1003,"vw":51.3},{"c":51.39,"h":51.65,"l":50.53,"n":167,"o":51.32,"t":"2026-09-25T13:30:00Z","v":9418,"vw":51.121551},{"c":50.71,"h":51.28,"l":50.52,"n":160,"o":51.21,"t":"2026-09-25T13:45:00Z","v":5254,"vw":51.010671},{"c":50.74,"h":51.43,"l":50.685,"n":264,"o":51.285,"t":"2026-09-25T14:00:00Z","v":20799,"vw":50.933963},{"c":51.1,"h":51.1,"l":50.27,"n":261,"o":50.69,"t":"2026-09-25T14:15:00Z","v":13724,"vw":50.744933},{"c":51,"h":51.21,"l":50.93,"n":550,"o":50.97,"t":"2026-09-25T14:30:00Z","v":20118,"vw":51.068228},{"c":50.83,"h":50.99,"l":50.74,"n":463,"o":50.99,"t":"2026-09-25T14:45:00Z","v":17536,"vw":50.884385},{"c":50.86,"h":50.925,"l":50.7,"n":536,"o":50.835,"t":"2026-09-25T15:00:00Z","v":24850,"vw":50.79025},{"c":50.685,"h":50.84,"l":50.62,"n":613,"o":50.785,"t":"2026-09-25T15:15:00Z","v":21978,"vw":50.734989},{"c":50.63,"h":50.745,"l":50.63,"n":529,"o":50.68,"t":"2026-09-25T15:30:00Z","v":17291,"vw":50.702115},{"c":50.98,"h":51.01,"l":50.59,"n":516,"o":50.665,"t":"2026-09-25T15:45:00Z","v":18958,"vw":50.784414},{"c":50.74,"h":51.07,"l":50.68,"n":710,"o":51.03,"t":"2026-09-25T16:00:00Z","v":81937,"vw":50.98696},{"c":50.9,"h":51,"l":50.6,"n":435,"o":50.685,"t":"2026-09-25T16:15:00Z","v":11707,"vw":50.872615},{"c":50.7,"h":50.95,"l":50.7,"n":312,"o":50.935,"t":"2026-09-25T16:30:00Z","v":12720,"vw":50.844409},{"c":50.26,"h":50.83,"l":50.26,"n":533,"o":50.82,"t":"2026-09-25T16:45:00Z","v":41050,"vw":50.565976},{"c":50.31,"h":50.45,"l":50.2,"n":599,"o":50.34,"t":"2026-09-25T17:00:00Z","v":16405,"vw":50.339626},{"c":50.385,"h":50.385,"l":50.19,"n":495,"o":50.31,"t":"2026-09-25T17:15:00Z","v":15566,"vw":50.289082},{"c":50.425,"h":50.47,"l":50.28,"n":383,"o":50.385,"t":"2026-09-25T17:30:00Z","v":15799,"vw":50.350161},{"c":50.1,"h":50.51,"l":50.1,"n":518,"o":50.38,"t":"2026-09-25T17:45:00Z","v":20396,"vw":50.298395},{"c":50.125,"h":50.16,"l":49.965,"n":556,"o":50.07,"t":"2026-09-25T18:00:00Z","v":22282,"vw":50.045626},{"c":49.95,"h":50.14,"l":49.94,"n":458,"o":50.125,"t":"2026-09-25T18:15:00Z","v":16944,"vw":50.051282},{"c":50.05,"h":50.13,"l":49.94,"n":356,"o":50.015,"t":"2026-09-25T18:30:00Z","v":19873,"vw":50.042478},{"c":49.93,"h":50.069,"l":49.825,"n":432,"o":50.06,"t":"2026-09-25T18:45:00Z","v":16771,"vw":49.954117},{"c":49.9,"h":49.93,"l":49.745,"n":448,"o":49.9,"t":"2026-09-25T19:00:00Z","v":17642,"vw":49.843673},{"c":49.86,"h":49.99,"l":49.76,"n":720,"o":49.91,"t":"2026-09-25T19:15:00Z","v":33147,"vw":49.89012},{"c":49.77,"h":49.9,"l":49.68,"n":760,"o":49.82,"t":"2026-09-25T19:30:00Z","v":31128,"vw":49.799973},{"c":50.1,"h":50.15,"l":49.67,"n":1747,"o":49.77,"t":"2026-09-25T19:45:00Z","v":93023,"vw":49.946431},{"c":50.12,"h":50.12,"l":50.12,"n":8,"o":50.12,"t":"2026-09-25T20:00:00Z","v":79983,"vw":50.12},{"c":50.12,"h":50.12,"l":50.12,"n":1,"o":50.12,"t":"2026-09-25T20:30:00Z","v":10638,"vw":50.12},{"c":49.9,"h":49.9,"l":49.9,"n":2,"o":49.9,"t":"2026-09-28T11:00:00Z","v":177,"vw":49.9},{"c":49.66,"h":50.98,"l":49.66,"n":9,"o":50.98,"t":"2026-09-28T13:15:00Z","v":522,"vw":50.464},{"c":49.11,"h":49.64,"l":48.23,"n":450,"o":49.64,"t":"2026-09-28T13:30:00Z","v":59913,"vw":49.112556},{"c":49.09,"h":49.29,"l":48.66,"n":177,"o":49.12,"t":"2026-09-28T13:45:00Z","v":9231,"vw":49.072296},{"c":49.085,"h":49.455,"l":49.01,"n":325,"o":49.3,"t":"2026-09-28T14:00:00Z","v":21605,"vw":49.266763},{"c":49.23,"h":49.28,"l":48.94,"n":319,"o":49.095,"t":"2026-09-28T14:15:00Z","v":25658,"vw":49.129497},{"c":49,"h":49.23,"l":48.8545,"n":311,"o":49.23,"t":"2026-09-28T14:30:00Z","v":27747,"vw":49.122369},{"c":48.92,"h":49.13,"l":48.745,"n":546,"o":49.125,"t":"2026-09-28T14:45:00Z","v":22940,"vw":48.930287},{"c":48.68,"h":48.99,"l":48.56,"n":523,"o":48.89,"t":"2026-09-28T15:00:00Z","v":24801,"vw":48.766662},{"c":48.4475,"h":48.69,"l":48.445,"n":442,"o":48.55,"t":"2026-09-28T15:15:00Z","v":26436,"vw":48.565655},{"c":48.8,"h":49.07,"l":48.54,"n":539,"o":48.54,"t":"2026-09-28T15:30:00Z","v":22541,"vw":48.764318},{"c":48.56,"h":48.91,"l":48.5,"n":485,"o":48.855,"t":"2026-09-28T15:45:00Z","v":20390,"vw":48.681441},{"c":48.574,"h":48.695,"l":48.52,"n":591,"o":48.585,"t":"2026-09-28T16:00:00Z","v":46969,"vw":48.64077},{"c":49.155,"h":49.175,"l":48.57,"n":578,"o":48.57,"t":"2026-09-28T16:15:00Z","v":24270,"vw":48.842826},{"c":48.61,"h":49.155,"l":48.51,"n":500,"o":49.155,"t":"2026-09-28T16:30:00Z","v":22100,"vw":48.719555},{"c":48.72,"h":48.745,"l":48.515,"n":617,"o":48.615,"t":"2026-09-28T16:45:00Z","v":21694,"vw":48.651625},{"c":49.015,"h":49.09,"l":48.41,"n":581,"o":48.64,"t":"2026-09-28T17:00:00Z","v":20442,"vw":48.733599},{"c":48.82,"h":49.015,"l":48.81,"n":552,"o":49.015,"t":"2026-09-28T17:15:00Z","v":16382,"vw":48.892588},{"c":48.915,"h":49.03,"l":48.869,"n":456,"o":48.9,"t":"2026-09-28T17:30:00Z","v":15265,"vw":48.964412},{"c":48.89,"h":48.96,"l":48.845,"n":473,"o":48.85,"t":"2026-09-28T17:45:00Z","v":17063,"vw":48.916069},{"c":48.905,"h":48.93,"l":48.76,"n":565,"o":48.89,"t":"2026-09-28T18:00:00Z","v":18636,"vw":48.863066},{"c":48.73,"h":49,"l":48.585,"n":540,"o":48.93,"t":"2026-09-28T18:15:00Z","v":22930,"vw":48.822318},{"c":48.715,"h":48.985,"l":48.65,"n":620,"o":48.669,"t":"2026-09-28T18:30:00Z","v":25144,"vw":48.798437},{"c":48.705,"h":48.715,"l":48.555,"n":668,"o":48.66,"t":"2026-09-28T18:45:00Z","v":21927,"vw":48.664494},{"c":48.61,"h":48.705,"l":48.51,"n":695,"o":48.65,"t":"2026-09-28T19:00:00Z","v":25696,"vw":48.589647},{"c":48.49,"h":48.61,"l":48.32,"n":766,"o":48.61,"t":"2026-09-28T19:15:00Z","v":37023,"vw":48.474555},{"c":48.47,"h":48.59,"l":48.38,"n":653,"o":48.505,"t":"2026-09-28T19:30:00Z","v":25252,"vw":48.509964},{"c":48.38,"h":48.56,"l":48.31,"n":1558,"o":48.48,"t":"2026-09-28T19:45:00Z","v":81019,"vw":48.442298},{"c":48.44,"h":48.44,"l":48.44,"n":14,"o":48.44,"t":"2026-09-28T20:00:00Z","v":137876,"vw":48.44},{"c":47.84,"h":49.37,"l":47.84,"n":48,"o":49.24,"t":"2026-09-29T13:15:00Z","v":3987,"vw":48.304835},{"c":49.355,"h":49.63,"l":48.08,"n":200,"o":48.08,"t":"2026-09-29T13:30:00Z","v":49473,"vw":48.258185},{"c":49.235,"h":49.369,"l":48.99,"n":145,"o":49.364,"t":"2026-09-29T13:45:00Z","v":8558,"vw":49.232609},{"c":48.81,"h":49.21,"l":48.49,"n":276,"o":48.99,"t":"2026-09-29T14:00:00Z","v":15438,"vw":48.894365},{"c":48.905,"h":49.14,"l":48.76,"n":323,"o":48.805,"t":"2026-09-29T14:15:00Z","v":26447,"vw":48.989033},{"c":49.625,"h":49.625,"l":48.525,"n":581,"o":49.06,"t":"2026-09-29T14:30:00Z","v":273680,"vw":48.798578},{"c":50.25,"h":50.595,"l":49.81,"n":411,"o":50.08,"t":"2026-09-29T14:45:00Z","v":23378,"vw":50.222029},{"c":50.425,"h":50.6,"l":49.89,"n":453,"o":50.04,"t":"2026-09-29T15:00:00Z","v":29809,"vw":50.254237},{"c":50.305,"h":50.42,"l":50.175,"n":316,"o":50.41,"t":"2026-09-29T15:15:00Z","v":20012,"vw":50.309436},{"c":50.035,"h":50.326,"l":49.955,"n":399,"o":50.305,"t":"2026-09-29T15:30:00Z","v":21043,"vw":50.160335},{"c":49.83,"h":50.41,"l":49.74,"n":480,"o":50.0425,"t":"2026-09-29T15:45:00Z","v":29926,"vw":50.085381},{"c":49.695,"h":49.92,"l":49.61,"n":337,"o":49.89,"t":"2026-09-29T16:00:00Z","v":21285,"vw":49.75658},{"c":49.85,"h":49.85,"l":49.58,"n":332,"o":49.695,"t":"2026-09-29T16:15:00Z","v":19706,"vw":49.696431},{"c":49.495,"h":50.11,"l":49.2,"n":1083,"o":49.715,"t":"2026-09-29T16:30:00Z","v":77840,"vw":49.621071},{"c":49.29,"h":49.58,"l":49.2,"n":461,"o":49.495,"t":"2026-09-29T16:45:00Z","v":26763,"vw":49.374816},{"c":49.3,"h":49.42,"l":49.19,"n":559,"o":49.22,"t":"2026-09-29T17:00:00Z","v":29788,"vw":49.307872},{"c":49.26,"h":49.34,"l":49.055,"n":617,"o":49.34,"t":"2026-09-29T17:15:00Z","v":33331,"vw":49.230661},{"c":49.015,"h":49.34,"l":48.915,"n":539,"o":49.26,"t":"2026-09-29T17:30:00Z","v":30719,"vw":49.157089},{"c":49.31,"h":49.35,"l":48.98,"n":719,"o":49.015,"t":"2026-09-29T17:45:00Z","v":50148,"vw":49.16836},{"c":48.985,"h":49.53,"l":48.97,"n":810,"o":49.245,"t":"2026-09-29T18:00:00Z","v":51801,"vw":49.253903},{"c":48.905,"h":49.06,"l":48.65,"n":732,"o":48.99,"t":"2026-09-29T18:15:00Z","v":52730,"vw":48.911937},{"c":48.995,"h":49.19,"l":48.79,"n":860,"o":48.86,"t":"2026-09-29T18:30:00Z","v":57407,"vw":48.97669},{"c":49.12,"h":49.29,"l":48.955,"n":862,"o":48.995,"t":"2026-09-29T18:45:00Z","v":61777,"vw":49.107312},{"c":49.27,"h":49.51,"l":49.11,"n":826,"o":49.115,"t":"2026-09-29T19:00:00Z","v":64904,"vw":49.280697},{"c":49.35,"h":49.39,"l":49.08,"n":862,"o":49.275,"t":"2026-09-29T19:15:00Z","v":56609,"vw":49.238749},{"c":49.77,"h":49.77,"l":49.15,"n":1018,"o":49.29,"t":"2026-09-29T19:30:00Z","v":68633,"vw":49.505718},{"c":49.25,"h":49.78,"l":49,"n":2677,"o":49.78,"t":"2026-09-29T19:45:00Z","v":262510,"vw":49.206293},{"c":49.25,"h":49.25,"l":49.25,"n":13,"o":49.25,"t":"2026-09-29T20:00:00Z","v":812663,"vw":49.25},{"c":49.3,"h":49.3,"l":49.3,"n":4,"o":49.3,"t":"2026-09-30T08:30:00Z","v":503,"vw":49.3},{"c":49.5,"h":49.5,"l":49.25,"n":2,"o":49.25,"t":"2026-09-30T08:45:00Z","v":500,"vw":49.3},{"c":49.29,"h":50.2,"l":49.29,"n":6,"o":50.2,"t":"2026-09-30T13:15:00Z","v":701,"vw":50.054167},{"c":48.34,"h":49.68,"l":48.06,"n":422,"o":49.25,"t":"2026-09-30T13:30:00Z","v":70325,"vw":49.104175},{"c":49.109,"h":49.165,"l":48.34,"n":503,"o":48.85,"t":"2026-09-30T13:45:00Z","v":41470,"vw":48.831263},{"c":48.815,"h":49.32,"l":48.56,"n":709,"o":49.045,"t":"2026-09-30T14:00:00Z","v":60845,"vw":49.01497},{"c":48.835,"h":49.07,"l":48.63,"n":502,"o":48.82,"t":"2026-09-30T14:15:00Z","v":47718,"vw":48.868029},{"c":49.43,"h":49.6,"l":48.68,"n":1091,"o":48.75,"t":"2026-09-30T14:30:00Z","v":127002,"vw":49.018972},{"c":49.665,"h":49.725,"l":49.16,"n":676,"o":49.43,"t":"2026-09-30T14:45:00Z","v":50514,"vw":49.52211},{"c":49.86,"h":49.905,"l":49.5,"n":836,"o":49.73,"t":"2026-09-30T15:00:00Z","v":66364,"vw":49.748733},{"c":49.47,"h":49.85,"l":49.35,"n":629,"o":49.765,"t":"2026-09-30T15:15:00Z","v":48945,"vw":49.585769},{"c":49.375,"h":49.56,"l":49.31,"n":796,"o":49.475,"t":"2026-09-30T15:30:00Z","v":63994,"vw":49.472915},{"c":49.34,"h":49.46,"l":49.29,"n":585,"o":49.33,"t":"2026-09-30T15:45:00Z","v":41379,"vw":49.372581},{"c":49.27,"h":49.4,"l":49.17,"n":665,"o":49.32,"t":"2026-09-30T16:00:00Z","v":49983,"vw":49.287002},{"c":49.5,"h":49.5,"l":49.18,"n":732,"o":49.27,"t":"2026-09-30T16:15:00Z","v":57810,"vw":49.31234},{"c":49.44,"h":49.52,"l":49.34,"n":616,"o":49.5,"t":"2026-09-30T16:30:00Z","v":44753,"vw":49.444501},{"c":49.585,"h":49.64,"l":49.4,"n":751,"o":49.51,"t":"2026-09-30T16:45:00Z","v":55289,"vw":49.530429},{"c":49.41,"h":49.675,"l":49.37,"n":860,"o":49.57,"t":"2026-09-30T17:00:00Z","v":60523,"vw":49.566134},{"c":49.44,"h":49.54,"l":49.345,"n":611,"o":49.41,"t":"2026-09-30T17:15:00Z","v":50008,"vw":49.451112},{"c":49.625,"h":49.7,"l":49.49,"n":690,"o":49.49,"t":"2026-09-30T17:30:00Z","v":52994,"vw":49.574609},{"c":49.38,"h":49.66,"l":49.3,"n":756,"o":49.625,"t":"2026-09-30T17:45:00Z","v":69704,"vw":49.440554},{"c":49.395,"h":49.455,"l":49.07,"n":751,"o":49.42,"t":"2026-09-30T18:00:00Z","v":49381,"vw":49.319755},{"c":49.42,"h":49.46,"l":49.3,"n":729,"o":49.33,"t":"2026-09-30T18:15:00Z","v":52395,"vw":49.390862},{"c":49.355,"h":49.49,"l":49.24,"n":699,"o":49.455,"t":"2026-09-30T18:30:00Z","v":44481,"vw":49.36307},{"c":49.365,"h":49.445,"l":49.15,"n":767,"o":49.41,"t":"2026-09-30T18:45:00Z","v":52950,"vw":49.32294},{"c":49.19,"h":49.365,"l":49.09,"n":695,"o":49.365,"t":"2026-09-30T19:00:00Z","v":51020,"vw":49.236771},{"c":49.04,"h":49.27,"l":48.94,"n":746,"o":49.26,"t":"2026-09-30T19:15:00Z","v":58084,"vw":49.104777},{"c":49.43,"h":49.51,"l":48.98,"n":1196,"o":49.01,"t":"2026-09-30T19:30:00Z","v":76400,"vw":49.221605},{"c":49.25,"h":49.82,"l":49.25,"n":3119,"o":49.365,"t":"2026-09-30T19:45:00Z","v":324864,"vw":49.508262},{"c":49.39,"h":49.39,"l":49.24,"n":15,"o":49.31,"t":"2026-09-30T20:00:00Z","v":390756,"vw":49.389937},{"c":49.39,"h":49.39,"l":49.38,"n":2,"o":49.38,"t":"2026-09-30T23:00:00Z","v":2099,"vw":49.389524},{"c":49.89,"h":49.9,"l":49.89,"n":2,"o":49.9,"t":"2026-10-01T08:00:00Z","v":226,"vw":49.895575},{"c":49.81,"h":49.81,"l":49.45,"n":24,"o":49.45,"t":"2026-10-01T12:00:00Z","v":1276,"vw":49.503095},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-01T12:15:00Z","v":406,"vw":49.6},{"c":49.39,"h":49.39,"l":49.39,"n":1,"o":49.39,"t":"2026-10-01T13:15:00Z","v":25000,"vw":49.39},{"c":48.475,"h":49.29,"l":48.415,"n":165,"o":49.29,"t":"2026-10-01T13:30:00Z","v":21606,"vw":48.957038},{"c":48.32,"h":48.73,"l":47.96,"n":227,"o":48.22,"t":"2026-10-01T13:45:00Z","v":16995,"vw":48.314688},{"c":48.185,"h":48.565,"l":48.04,"n":422,"o":48.19,"t":"2026-10-01T14:00:00Z","v":33521,"vw":48.237946},{"c":48.36,"h":48.39,"l":48.01,"n":331,"o":48.38,"t":"2026-10-01T14:15:00Z","v":25487,"vw":48.221667},{"c":48.635,"h":48.81,"l":48.18,"n":468,"o":48.18,"t":"2026-10-01T14:30:00Z","v":25755,"vw":48.502263},{"c":48.69,"h":48.81,"l":48.51,"n":432,"o":48.63,"t":"2026-10-01T14:45:00Z","v":26708,"vw":48.676842},{"c":48.09,"h":48.7,"l":47.98,"n":511,"o":48.695,"t":"2026-10-01T15:00:00Z","v":30177,"vw":48.258228},{"c":48.28,"h":48.44,"l":48.095,"n":460,"o":48.1,"t":"2026-10-01T15:15:00Z","v":28950,"vw":48.258368},{"c":48.25,"h":48.455,"l":48.15,"n":486,"o":48.21,"t":"2026-10-01T15:30:00Z","v":27222,"vw":48.301252},{"c":48.19,"h":48.44,"l":48.12,"n":368,"o":48.25,"t":"2026-10-01T15:45:00Z","v":22759,"vw":48.335999},{"c":48.8,"h":48.965,"l":48.205,"n":436,"o":48.2125,"t":"2026-10-01T16:00:00Z","v":28745,"vw":48.670458},{"c":48.75,"h":48.96,"l":48.54,"n":484,"o":48.7,"t":"2026-10-01T16:15:00Z","v":31386,"vw":48.749787},{"c":48.605,"h":48.87,"l":48.51,"n":442,"o":48.71,"t":"2026-10-01T16:30:00Z","v":24255,"vw":48.677706},{"c":48.315,"h":48.71,"l":48.27,"n":353,"o":48.605,"t":"2026-10-01T16:45:00Z","v":25049,"vw":48.515423},{"c":48.42,"h":48.62,"l":48.31,"n":460,"o":48.315,"t":"2026-10-01T17:00:00Z","v":25917,"vw":48.462331},{"c":48.65,"h":48.75,"l":48.41,"n":415,"o":48.435,"t":"2026-10-01T17:15:00Z","v":24644,"vw":48.554446},{"c":48.7,"h":49.08,"l":48.53,"n":404,"o":48.68,"t":"2026-10-01T17:30:00Z","v":23837,"vw":48.728604},{"c":48.25,"h":48.76,"l":48.205,"n":425,"o":48.69,"t":"2026-10-01T17:45:00Z","v":20329,"vw":48.462164},{"c":48.255,"h":48.34,"l":48.14,"n":365,"o":48.2575,"t":"2026-10-01T18:00:00Z","v":19562,"vw":48.25924},{"c":47.995,"h":48.49,"l":47.97,"n":534,"o":48.29,"t":"2026-10-01T18:15:00Z","v":33112,"vw":48.286512},{"c":47.77,"h":48.0825,"l":47.71,"n":705,"o":47.995,"t":"2026-10-01T18:30:00Z","v":45216,"vw":47.905052},{"c":47.835,"h":47.94,"l":47.63,"n":758,"o":47.775,"t":"2026-10-01T18:45:00Z","v":37653,"vw":47.758013},{"c":47.61,"h":47.8709,"l":47.55,"n":733,"o":47.8709,"t":"2026-10-01T19:00:00Z","v":34611,"vw":47.658893},{"c":47.41,"h":47.64,"l":47.38,"n":874,"o":47.61,"t":"2026-10-01T19:15:00Z","v":57071,"vw":47.521211},{"c":47.65,"h":47.71,"l":47.37,"n":986,"o":47.45,"t":"2026-10-01T19:30:00Z","v":50620,"vw":47.547006},{"c":47.47,"h":47.71,"l":47.21,"n":2344,"o":47.65,"t":"2026-10-01T19:45:00Z","v":175770,"vw":47.546225},{"c":47.52,"h":47.52,"l":47.52,"n":17,"o":47.52,"t":"2026-10-01T20:00:00Z","v":678207,"vw":47.52},{"c":47.52,"h":47.52,"l":47.52,"n":1,"o":47.52,"t":"2026-10-01T20:15:00Z","v":259458,"vw":47.52},{"c":48,"h":48.83,"l":48,"n":12,"o":48.83,"t":"2026-10-02T08:00:00Z","v":731,"vw":48.247761},{"c":48.64,"h":48.64,"l":48.64,"n":6,"o":48.64,"t":"2026-10-02T11:00:00Z","v":125,"vw":48.64},{"c":48.64,"h":48.64,"l":48.64,"n":2,"o":48.64,"t":"2026-10-02T11:30:00Z","v":105,"vw":48.64},{"c":48.49,"h":48.49,"l":48.49,"n":2,"o":48.49,"t":"2026-10-02T11:45:00Z","v":105,"vw":48.49},{"c":48.4,"h":48.51,"l":48.4,"n":6,"o":48.51,"t":"2026-10-02T12:00:00Z","v":220,"vw":48.455},{"c":49.38,"h":49.38,"l":49.38,"n":18,"o":49.38,"t":"2026-10-02T13:15:00Z","v":257,"vw":49.38},{"c":48.47,"h":49.52,"l":48.33,"n":146,"o":49.47,"t":"2026-10-02T13:30:00Z","v":23088,"vw":49.424293},{"c":48.915,"h":49.43,"l":48.66,"n":452,"o":48.69,"t":"2026-10-02T13:45:00Z","v":46614,"vw":49.001203},{"c":49.345,"h":49.57,"l":48.59,"n":882,"o":48.92,"t":"2026-10-02T14:00:00Z","v":98601,"vw":48.990398},{"c":49.775,"h":50,"l":49.27,"n":534,"o":49.345,"t":"2026-10-02T14:15:00Z","v":234110,"vw":49.327068},{"c":49.87,"h":49.99,"l":49.48,"n":340,"o":49.775,"t":"2026-10-02T14:30:00Z","v":18930,"vw":49.827174},{"c":50.365,"h":50.4,"l":49.75,"n":404,"o":49.8,"t":"2026-10-02T14:45:00Z","v":19612,"vw":50.085481},{"c":49.2,"h":50.41,"l":49.2,"n":877,"o":50.38,"t":"2026-10-02T15:00:00Z","v":48181,"vw":49.949113},{"c":49.015,"h":49.35,"l":48.69,"n":550,"o":49.31,"t":"2026-10-02T15:15:00Z","v":28515,"vw":49.001531},{"c":49.01,"h":49.02,"l":48.75,"n":561,"o":48.89,"t":"2026-10-02T15:30:00Z","v":22225,"vw":48.9099},{"c":49.38,"h":49.56,"l":48.95,"n":530,"o":49.01,"t":"2026-10-02T15:45:00Z","v":26655,"vw":49.343859},{"c":49.485,"h":49.7,"l":49.395,"n":663,"o":49.395,"t":"2026-10-02T16:00:00Z","v":35578,"vw":49.526615},{"c":49.48,"h":49.64,"l":49.44,"n":526,"o":49.485,"t":"2026-10-02T16:15:00Z","v":24961,"vw":49.568986},{"c":49.45,"h":49.61,"l":49.41,"n":508,"o":49.49,"t":"2026-10-02T16:30:00Z","v":22974,"vw":49.499481},{"c":49.43,"h":49.54,"l":49.42,"n":470,"o":49.48,"t":"2026-10-02T16:45:00Z","v":21875,"vw":49.48501},{"c":49.32,"h":49.63,"l":49.31,"n":548,"o":49.43,"t":"2026-10-02T17:00:00Z","v":25889,"vw":49.486839},{"c":49.255,"h":49.46,"l":49.24,"n":534,"o":49.34,"t":"2026-10-02T17:15:00Z","v":20833,"vw":49.32473},{"c":49.365,"h":49.425,"l":49.26,"n":400,"o":49.26,"t":"2026-10-02T17:30:00Z","v":18159,"vw":49.35895},{"c":49.16,"h":49.635,"l":49.12,"n":786,"o":49.365,"t":"2026-10-02T17:45:00Z","v":189383,"vw":49.387346},{"c":49.42,"h":49.47,"l":49.05,"n":615,"o":49.16,"t":"2026-10-02T18:00:00Z","v":32952,"vw":49.273252},{"c":49.525,"h":49.615,"l":49.4,"n":553,"o":49.455,"t":"2026-10-02T18:15:00Z","v":27557,"vw":49.475617},{"c":49.75,"h":49.8,"l":49.47,"n":653,"o":49.525,"t":"2026-10-02T18:30:00Z","v":34411,"vw":49.619934},{"c":49.53,"h":49.77,"l":49.41,"n":637,"o":49.77,"t":"2026-10-02T18:45:00Z","v":46039,"vw":49.606325},{"c":50.09,"h":50.185,"l":49.425,"n":1001,"o":49.5,"t":"2026-10-02T19:00:00Z","v":65492,"vw":49.692851},{"c":50.02,"h":50.235,"l":50.02,"n":839,"o":50.11,"t":"2026-10-02T19:15:00Z","v":36657,"vw":50.137526},{"c":49.785,"h":50.29,"l":49.69,"n":971,"o":50.06,"t":"2026-10-02T19:30:00Z","v":48272,"vw":50.038555},{"c":49.985,"h":50.13,"l":49.6,"n":2345,"o":49.785,"t":"2026-10-02T19:45:00Z","v":152470,"vw":49.932803},{"c":50.03,"h":50.03,"l":50.03,"n":17,"o":50.03,"t":"2026-10-02T20:00:00Z","v":725145,"vw":50.03},{"c":50,"h":50,"l":50,"n":3,"o":50,"t":"2026-10-05T08:45:00Z","v":204,"vw":50},{"c":50.05,"h":50.05,"l":50.05,"n":3,"o":50.05,"t":"2026-10-05T12:15:00Z","v":1001,"vw":50.05},{"c":48.945,"h":50.36,"l":48.92,"n":174,"o":49.83,"t":"2026-10-05T13:30:00Z","v":9765,"vw":49.530375},{"c":49.13,"h":49.2825,"l":48.83,"n":216,"o":48.955,"t":"2026-10-05T13:45:00Z","v":13480,"vw":49.156439},{"c":49.515,"h":49.74,"l":48.79,"n":454,"o":49.06,"t":"2026-10-05T14:00:00Z","v":32873,"vw":49.263128},{"c":49.745,"h":50.01,"l":49.485,"n":352,"o":49.69,"t":"2026-10-05T14:15:00Z","v":27639,"vw":49.794537},{"c":49.92,"h":50.07,"l":49.62,"n":513,"o":49.89,"t":"2026-10-05T14:30:00Z","v":30539,"vw":49.836831},{"c":50.07,"h":50.08,"l":49.81,"n":525,"o":49.92,"t":"2026-10-05T14:45:00Z","v":39695,"vw":49.926361},{"c":49.92,"h":50.23,"l":49.755,"n":365,"o":50.09,"t":"2026-10-05T15:00:00Z","v":18361,"vw":49.953021},{"c":50.16,"h":50.16,"l":49.79,"n":413,"o":49.79,"t":"2026-10-05T15:15:00Z","v":20889,"vw":50.021365},{"c":50.05,"h":50.13,"l":49.92,"n":727,"o":50.13,"t":"2026-10-05T15:30:00Z","v":52394,"vw":50.046085},{"c":50.05,"h":50.07,"l":49.975,"n":384,"o":50.04,"t":"2026-10-05T15:45:00Z","v":20704,"vw":50.033916},{"c":49.97,"h":50.07,"l":49.86,"n":577,"o":50.005,"t":"2026-10-05T16:00:00Z","v":29875,"vw":49.985639},{"c":50.13,"h":50.13,"l":49.92,"n":340,"o":49.92,"t":"2026-10-05T16:15:00Z","v":17160,"vw":50.013306},{"c":50.55,"h":50.67,"l":50.1,"n":459,"o":50.13,"t":"2026-10-05T16:30:00Z","v":25141,"vw":50.283104},{"c":50.79,"h":50.81,"l":50.55,"n":443,"o":50.67,"t":"2026-10-05T16:45:00Z","v":23696,"vw":50.704399},{"c":50.49,"h":50.79,"l":50.49,"n":449,"o":50.79,"t":"2026-10-05T17:00:00Z","v":17122,"vw":50.587589},{"c":50.195,"h":50.56,"l":50.185,"n":588,"o":50.51,"t":"2026-10-05T17:15:00Z","v":26980,"vw":50.288643},{"c":50.325,"h":50.36,"l":50.19,"n":499,"o":50.195,"t":"2026-10-05T17:30:00Z","v":26350,"vw":50.295582},{"c":50.55,"h":50.56,"l":50.34,"n":483,"o":50.34,"t":"2026-10-05T17:45:00Z","v":35064,"vw":50.402907},{"c":50.57,"h":50.58,"l":50.38,"n":703,"o":50.485,"t":"2026-10-05T18:00:00Z","v":50720,"vw":50.463988},{"c":50.43,"h":50.58,"l":50.35,"n":605,"o":50.57,"t":"2026-10-05T18:15:00Z","v":62018,"vw":50.451059},{"c":50.23,"h":50.45,"l":50.22,"n":607,"o":50.43,"t":"2026-10-05T18:30:00Z","v":40435,"vw":50.327999},{"c":50.285,"h":50.435,"l":50.18,"n":627,"o":50.21,"t":"2026-10-05T18:45:00Z","v":45954,"vw":50.333612},{"c":50.21,"h":50.47,"l":50.12,"n":733,"o":50.31,"t":"2026-10-05T19:00:00Z","v":69266,"vw":50.278105},{"c":50.26,"h":50.39,"l":50.21,"n":656,"o":50.22,"t":"2026-10-05T19:15:00Z","v":32068,"vw":50.303136},{"c":50.34,"h":50.415,"l":50.21,"n":582,"o":50.26,"t":"2026-10-05T19:30:00Z","v":23420,"vw":50.319109},{"c":50.13,"h":50.28,"l":49.955,"n":1585,"o":50.23,"t":"2026-10-05T19:45:00Z","v":102026,"vw":50.118051},{"c":49.97,"h":50.13,"l":49.91,"n":32,"o":50.13,"t":"2026-10-05T20:00:00Z","v":162147,"vw":50.128492},{"c":49.56,"h":51,"l":49.55,"n":28,"o":50.95,"t":"2026-10-05T22:00:00Z","v":18498,"vw":50.239702},{"c":50.15,"h":50.15,"l":49.95,"n":20,"o":50.15,"t":"2026-10-06T09:00:00Z","v":1287,"vw":50.131818},{"c":50.05,"h":50.405,"l":49.67,"n":185,"o":50.36,"t":"2026-10-06T13:30:00Z","v":9478,"vw":50.204495},{"c":49.91,"h":50.27,"l":49.54,"n":206,"o":50.11,"t":"2026-10-06T13:45:00Z","v":54371,"vw":49.916987},{"c":49.775,"h":50.35,"l":49.775,"n":580,"o":49.91,"t":"2026-10-06T14:00:00Z","v":31770,"vw":50.149316},{"c":49.455,"h":49.86,"l":49.3705,"n":479,"o":49.755,"t":"2026-10-06T14:15:00Z","v":23001,"vw":49.571489},{"c":49.3,"h":49.725,"l":49.115,"n":738,"o":49.445,"t":"2026-10-06T14:30:00Z","v":39864,"vw":49.446659},{"c":49.65,"h":49.8,"l":49.26,"n":544,"o":49.45,"t":"2026-10-06T14:45:00Z","v":21398,"vw":49.524408},{"c":49.69,"h":49.74,"l":49.29,"n":526,"o":49.655,"t":"2026-10-06T15:00:00Z","v":27253,"vw":49.551793},{"c":50.2,"h":50.29,"l":49.61,"n":810,"o":49.71,"t":"2026-10-06T15:15:00Z","v":45209,"vw":49.937539},{"c":49.95,"h":50.115,"l":49.79,"n":474,"o":50.11,"t":"2026-10-06T15:30:00Z","v":19407,"vw":49.966029},{"c":50.05,"h":50.24,"l":49.79,"n":468,"o":49.87,"t":"2026-10-06T15:45:00Z","v":20852,"vw":50.002898},{"c":50.28,"h":50.41,"l":50.06,"n":679,"o":50.06,"t":"2026-10-06T16:00:00Z","v":32470,"vw":50.225279},{"c":49.91,"h":50.22,"l":49.91,"n":496,"o":50.22,"t":"2026-10-06T16:15:00Z","v":17741,"vw":50.076749},{"c":49.975,"h":50.09,"l":49.89,"n":549,"o":49.9,"t":"2026-10-06T16:30:00Z","v":28456,"vw":49.997716},{"c":50.02,"h":50.18,"l":49.94,"n":680,"o":49.98,"t":"2026-10-06T16:45:00Z","v":34678,"vw":50.075223},{"c":50.135,"h":50.19,"l":50.005,"n":486,"o":50.005,"t":"2026-10-06T17:00:00Z","v":24357,"vw":50.105821},{"c":50.28,"h":50.28,"l":50.04,"n":576,"o":50.16,"t":"2026-10-06T17:15:00Z","v":32830,"vw":50.1374},{"c":50.12,"h":50.32,"l":50.12,"n":513,"o":50.24,"t":"2026-10-06T17:30:00Z","v":19368,"vw":50.248935},{"c":50.035,"h":50.175,"l":50.01,"n":433,"o":50.09,"t":"2026-10-06T17:45:00Z","v":23222,"vw":50.093043},{"c":49.98,"h":50.05,"l":49.95,"n":514,"o":50.035,"t":"2026-10-06T18:00:00Z","v":24409,"vw":50.001967},{"c":49.76,"h":49.98,"l":49.7175,"n":580,"o":49.98,"t":"2026-10-06T18:15:00Z","v":21973,"vw":49.840703},{"c":49.68,"h":49.85,"l":49.65,"n":556,"o":49.76,"t":"2026-10-06T18:30:00Z","v":23775,"vw":49.773803},{"c":49.7,"h":49.76,"l":49.575,"n":635,"o":49.64,"t":"2026-10-06T18:45:00Z","v":23610,"vw":49.66822},{"c":49.53,"h":49.76,"l":49.515,"n":605,"o":49.76,"t":"2026-10-06T19:00:00Z","v":23062,"vw":49.637363},{"c":49.82,"h":49.895,"l":49.48,"n":621,"o":49.48,"t":"2026-10-06T19:15:00Z","v":31221,"vw":49.646993},{"c":49.55,"h":49.83,"l":49.5,"n":607,"o":49.77,"t":"2026-10-06T19:30:00Z","v":22577,"vw":49.600349},{"c":49.44,"h":49.64,"l":49.41,"n":1341,"o":49.555,"t":"2026-10-06T19:45:00Z","v":71760,"vw":49.485684},{"c":49.49,"h":49.49,"l":49.49,"n":9,"o":49.49,"t":"2026-10-06T20:00:00Z","v":79089,"vw":49.49},{"c":49.4,"h":49.4,"l":49,"n":22,"o":49.4,"t":"2026-10-07T11:45:00Z","v":1668,"vw":49.258125},{"c":49,"h":49,"l":48.7,"n":9,"o":48.7,"t":"2026-10-07T12:00:00Z","v":669,"vw":48.745386},{"c":50.4,"h":50.4,"l":48.86,"n":14,"o":48.91,"t":"2026-10-07T13:00:00Z","v":924,"vw":49.058502},{"c":48.55,"h":49.01,"l":48.22,"n":159,"o":48.8,"t":"2026-10-07T13:30:00Z","v":12971,"vw":48.79103},{"c":47.9799,"h":48.75,"l":47.77,"n":477,"o":48.28,"t":"2026-10-07T13:45:00Z","v":22801,"vw":48.280817},{"c":47.847,"h":47.86,"l":47.66,"n":319,"o":47.79,"t":"2026-10-07T14:00:00Z","v":11545,"vw":47.771303},{"c":47.71,"h":47.8,"l":47.64,"n":234,"o":47.79,"t":"2026-10-07T14:15:00Z","v":7057,"vw":47.722743},{"c":47.36,"h":47.795,"l":47.27,"n":482,"o":47.795,"t":"2026-10-07T14:30:00Z","v":19661,"vw":47.537519},{"c":47.34,"h":47.34,"l":46.88,"n":394,"o":47.29,"t":"2026-10-07T14:45:00Z","v":18260,"vw":47.126864},{"c":47.335,"h":47.415,"l":47.14,"n":291,"o":47.2794,"t":"2026-10-07T15:00:00Z","v":9182,"vw":47.298805},{"c":47.215,"h":47.33,"l":47.15,"n":348,"o":47.16,"t":"2026-10-07T15:15:00Z","v":9098,"vw":47.219503},{"c":47.25,"h":47.275,"l":47.12,"n":399,"o":47.16,"t":"2026-10-07T15:30:00Z","v":13655,"vw":47.215603},{"c":47.26,"h":47.29,"l":47.17,"n":350,"o":47.245,"t":"2026-10-07T15:45:00Z","v":10083,"vw":47.243862},{"c":47.21,"h":47.33,"l":46.92,"n":592,"o":47.24,"t":"2026-10-07T16:00:00Z","v":38788,"vw":47.178932},{"c":47.38,"h":47.39,"l":47.17,"n":486,"o":47.22,"t":"2026-10-07T16:15:00Z","v":21940,"vw":47.267075},{"c":47.55,"h":47.67,"l":47.35,"n":452,"o":47.37,"t":"2026-10-07T16:30:00Z","v":23270,"vw":47.547617},{"c":47.57,"h":47.7,"l":47.51,"n":255,"o":47.55,"t":"2026-10-07T16:45:00Z","v":7061,"vw":47.594694},{"c":47.4,"h":47.57,"l":47.32,"n":430,"o":47.57,"t":"2026-10-07T17:00:00Z","v":15872,"vw":47.460832},{"c":47.52,"h":47.52,"l":47.35,"n":300,"o":47.38,"t":"2026-10-07T17:15:00Z","v":10580,"vw":47.439214},{"c":47.56,"h":47.61,"l":47.46,"n":435,"o":47.5,"t":"2026-10-07T17:30:00Z","v":13252,"vw":47.538053},{"c":47.57,"h":47.6,"l":47.44,"n":260,"o":47.49,"t":"2026-10-07T17:45:00Z","v":9208,"vw":47.533329},{"c":47.32,"h":47.7,"l":47.32,"n":497,"o":47.58,"t":"2026-10-07T18:00:00Z","v":12380,"vw":47.569807},{"c":47.31,"h":47.42,"l":47.275,"n":417,"o":47.32,"t":"2026-10-07T18:15:00Z","v":12610,"vw":47.325946},{"c":47.1999,"h":47.42,"l":47.05,"n":453,"o":47.29,"t":"2026-10-07T18:30:00Z","v":12193,"vw":47.281178},{"c":47.14,"h":47.23,"l":47.1,"n":467,"o":47.19,"t":"2026-10-07T18:45:00Z","v":17487,"vw":47.149031},{"c":47.14,"h":47.19,"l":46.99,"n":648,"o":47.13,"t":"2026-10-07T19:00:00Z","v":22026,"vw":47.078347},{"c":47.1,"h":47.25,"l":47.055,"n":624,"o":47.11,"t":"2026-10-07T19:15:00Z","v":23023,"vw":47.156901},{"c":46.74,"h":47.2,"l":46.665,"n":814,"o":47.1,"t":"2026-10-07T19:30:00Z","v":36845,"vw":46.912537},{"c":47.08,"h":47.14,"l":46.725,"n":1843,"o":46.75,"t":"2026-10-07T19:45:00Z","v":115572,"vw":46.95337},{"c":47.05,"h":47.05,"l":47.05,"n":17,"o":47.05,"t":"2026-10-07T20:00:00Z","v":109359,"vw":47.05},{"c":46.6,"h":46.9,"l":46.6,"n":33,"o":46.9,"t":"2026-10-08T09:45:00Z","v":1109,"vw":46.785185},{"c":46.7,"h":46.95,"l":46.7,"n":3,"o":46.95,"t":"2026-10-08T10:00:00Z","v":501,"vw":46.9},{"c":46.43,"h":46.8999,"l":46.15,"n":189,"o":46.75,"t":"2026-10-08T13:30:00Z","v":13102,"vw":46.334666},{"c":46.385,"h":46.6,"l":46.19,"n":353,"o":46.425,"t":"2026-10-08T13:45:00Z","v":24433,"vw":46.359397},{"c":46.88,"h":46.9,"l":46.38,"n":206,"o":46.54,"t":"2026-10-08T14:00:00Z","v":11018,"vw":46.734122},{"c":46.68,"h":46.88,"l":46.5,"n":176,"o":46.88,"t":"2026-10-08T14:15:00Z","v":11567,"vw":46.696044},{"c":46.55,"h":46.76,"l":46.435,"n":168,"o":46.49,"t":"2026-10-08T14:30:00Z","v":6089,"vw":46.62779},{"c":46.595,"h":46.77,"l":46.48,"n":171,"o":46.51,"t":"2026-10-08T14:45:00Z","v":9875,"vw":46.609621},{"c":46.48,"h":46.595,"l":46.28,"n":523,"o":46.595,"t":"2026-10-08T15:00:00Z","v":32146,"vw":46.457369},{"c":46.31,"h":46.58,"l":46.27,"n":540,"o":46.42,"t":"2026-10-08T15:15:00Z","v":37950,"vw":46.356305},{"c":46.27,"h":46.37,"l":46.185,"n":268,"o":46.31,"t":"2026-10-08T15:30:00Z","v":10111,"vw":46.310153},{"c":46.16,"h":46.365,"l":46.075,"n":535,"o":46.27,"t":"2026-10-08T15:45:00Z","v":26088,"vw":46.275816},{"c":46.515,"h":46.65,"l":46.1,"n":813,"o":46.1,"t":"2026-10-08T16:00:00Z","v":66407,"vw":46.455598},{"c":46.65,"h":46.89,"l":46.47,"n":377,"o":46.515,"t":"2026-10-08T16:15:00Z","v":17782,"vw":46.629197},{"c":46.81,"h":46.905,"l":46.62,"n":412,"o":46.65,"t":"2026-10-08T16:30:00Z","v":17662,"vw":46.726131},{"c":46.57,"h":46.75,"l":46.5,"n":317,"o":46.75,"t":"2026-10-08T16:45:00Z","v":8643,"vw":46.592408},{"c":46.85,"h":46.85,"l":46.315,"n":382,"o":46.555,"t":"2026-10-08T17:00:00Z","v":14553,"vw":46.491418},{"c":46.54,"h":46.85,"l":46.54,"n":454,"o":46.8,"t":"2026-10-08T17:15:00Z","v":13016,"vw":46.711737},{"c":46.59,"h":46.645,"l":46.48,"n":300,"o":46.5,"t":"2026-10-08T17:30:00Z","v":10941,"vw":46.559284},{"c":46.545,"h":46.72,"l":46.41,"n":478,"o":46.61,"t":"2026-10-08T17:45:00Z","v":35728,"vw":46.526137},{"c":46.685,"h":46.69,"l":46.5,"n":394,"o":46.535,"t":"2026-10-08T18:00:00Z","v":16539,"vw":46.609724},{"c":47.01,"h":47.12,"l":46.64,"n":515,"o":46.7,"t":"2026-10-08T18:15:00Z","v":26028,"vw":46.850696},{"c":47.08,"h":47.08,"l":46.83,"n":639,"o":47,"t":"2026-10-08T18:30:00Z","v":25393,"vw":46.985063},{"c":46.965,"h":47.03,"l":46.95,"n":163,"o":47.03,"t":"2026-10-08T18:45:00Z","v":2468,"vw":46.992727},{"c":46.805,"h":46.94,"l":46.755,"n":400,"o":46.92,"t":"2026-10-08T19:00:00Z","v":25644,"vw":46.838444},{"c":47.065,"h":47.115,"l":46.76,"n":493,"o":46.78,"t":"2026-10-08T19:15:00Z","v":18585,"vw":46.921005},{"c":47,"h":47.04,"l":46.83,"n":1048,"o":47.04,"t":"2026-10-08T19:30:00Z","v":60624,"vw":46.889995},{"c":46.79,"h":47.085,"l":46.69,"n":1796,"o":47.02,"t":"2026-10-08T19:45:00Z","v":103196,"vw":46.807808},{"c":46.77,"h":46.77,"l":46.77,"n":14,"o":46.77,"t":"2026-10-08T20:00:00Z","v":84230,"vw":46.77},{"c":47.5,"h":47.5,"l":46.8,"n":46,"o":46.8,"t":"2026-10-08T20:45:00Z","v":2426,"vw":47.037262},{"c":46.95,"h":46.95,"l":46.55,"n":30,"o":46.55,"t":"2026-10-08T22:30:00Z","v":1345,"vw":46.580418},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-09T10:00:00Z","v":100,"vw":47.4},{"c":47.3,"h":47.3,"l":47.3,"n":4,"o":47.3,"t":"2026-10-09T11:30:00Z","v":216,"vw":47.3},{"c":47,"h":47.43,"l":46.6,"n":44,"o":47.43,"t":"2026-10-09T13:30:00Z","v":4168,"vw":47.259137},{"c":46.35,"h":46.7,"l":46.06,"n":232,"o":46.62,"t":"2026-10-09T13:45:00Z","v":24129,"vw":46.426561},{"c":46.72,"h":47.07,"l":46.355,"n":229,"o":46.61,"t":"2026-10-09T14:00:00Z","v":24843,"vw":46.525101},{"c":46.61,"h":46.73,"l":46.22,"n":385,"o":46.71,"t":"2026-10-09T14:15:00Z","v":36202,"vw":46.382408},{"c":46.92,"h":47.03,"l":46.34,"n":580,"o":46.44,"t":"2026-10-09T14:30:00Z","v":33125,"vw":46.585955},{"c":46.69,"h":46.955,"l":46.63,"n":443,"o":46.93,"t":"2026-10-09T14:45:00Z","v":17603,"vw":46.808664},{"c":47.11,"h":47.11,"l":46.6801,"n":535,"o":46.89,"t":"2026-10-09T15:00:00Z","v":21325,"vw":46.919776},{"c":47.33,"h":47.35,"l":47.125,"n":371,"o":47.2,"t":"2026-10-09T15:15:00Z","v":23021,"vw":47.225059},{"c":47.08,"h":47.38,"l":46.945,"n":370,"o":47.36,"t":"2026-10-09T15:30:00Z","v":20387,"vw":47.251269},{"c":47.18,"h":47.23,"l":46.86,"n":378,"o":46.98,"t":"2026-10-09T15:45:00Z","v":14808,"vw":47.080519},{"c":47.03,"h":47.19,"l":47.01,"n":250,"o":47.13,"t":"2026-10-09T16:00:00Z","v":7648,"vw":47.06984},{"c":47.055,"h":47.055,"l":46.85,"n":275,"o":47.055,"t":"2026-10-09T16:15:00Z","v":10612,"vw":46.97701},{"c":47.01,"h":47.075,"l":46.95,"n":200,"o":47.03,"t":"2026-10-09T16:30:00Z","v":5518,"vw":47.023716},{"c":47.06,"h":47.14,"l":46.93,"n":264,"o":46.935,"t":"2026-10-09T16:45:00Z","v":9571,"vw":47.078059},{"c":47.23,"h":47.3,"l":47.04,"n":208,"o":47.04,"t":"2026-10-09T17:00:00Z","v":11694,"vw":47.220604},{"c":47.2101,"h":47.32,"l":47.14,"n":504,"o":47.22,"t":"2026-10-09T17:15:00Z","v":22373,"vw":47.250854},{"c":47.31,"h":47.365,"l":47.23,"n":290,"o":47.3,"t":"2026-10-09T17:30:00Z","v":6894,"vw":47.306301},{"c":47.41,"h":47.48,"l":47.3,"n":289,"o":47.32,"t":"2026-10-09T17:45:00Z","v":11067,"vw":47.360392},{"c":47.57,"h":47.62,"l":47.41,"n":304,"o":47.41,"t":"2026-10-09T18:00:00Z","v":8325,"vw":47.525755},{"c":47.62,"h":47.66,"l":47.55,"n":328,"o":47.59,"t":"2026-10-09T18:15:00Z","v":9179,"vw":47.612935},{"c":47.655,"h":47.73,"l":47.59,"n":417,"o":47.59,"t":"2026-10-09T18:30:00Z","v":9827,"vw":47.662719},{"c":47.64,"h":47.84,"l":47.58,"n":364,"o":47.69,"t":"2026-10-09T18:45:00Z","v":10710,"vw":47.735081},{"c":47.6,"h":47.765,"l":47.6,"n":451,"o":47.65,"t":"2026-10-09T19:00:00Z","v":17382,"vw":47.683013},{"c":47.77,"h":47.88,"l":47.56,"n":553,"o":47.56,"t":"2026-10-09T19:15:00Z","v":17311,"vw":47.750826},{"c":47.85,"h":47.98,"l":47.75,"n":831,"o":47.75,"t":"2026-10-09T19:30:00Z","v":32908,"vw":47.898053},{"c":47.85,"h":47.97,"l":47.735,"n":1916,"o":47.85,"t":"2026-10-09T19:45:00Z","v":132841,"vw":47.83908},{"c":47.89,"h":47.89,"l":47.89,"n":12,"o":47.89,"t":"2026-10-09T20:00:00Z","v":87963,"vw":47.89},{"c":47.95,"h":47.95,"l":47.95,"n":3,"o":47.95,"t":"2026-10-12T09:00:00Z","v":502,"vw":47.95},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-12T09:30:00Z","v":500,"vw":47.95},{"c":47.65,"h":48.895,"l":47.235,"n":328,"o":47.99,"t":"2026-10-12T13:30:00Z","v":36975,"vw":47.603493},{"c":48.2,"h":48.73,"l":47.68,"n":183,"o":48.08,"t":"2026-10-12T13:45:00Z","v":9021,"vw":48.1927},{"c":48.105,"h":48.42,"l":47.67,"n":347,"o":48.42,"t":"2026-10-12T14:00:00Z","v":17544,"vw":48.070509},{"c":48.25,"h":48.39,"l":47.98,"n":199,"o":48.33,"t":"2026-10-12T14:15:00Z","v":9370,"vw":48.121624},{"c":48.005,"h":48.22,"l":47.94,"n":366,"o":48.22,"t":"2026-10-12T14:30:00Z","v":13562,"vw":48.066693},{"c":48.255,"h":48.26,"l":47.995,"n":249,"o":48,"t":"2026-10-12T14:45:00Z","v":11557,"vw":48.105818},{"c":48,"h":48.3,"l":48,"n":353,"o":48.18,"t":"2026-10-12T15:00:00Z","v":15142,"vw":48.185981},{"c":48.195,"h":48.255,"l":48,"n":398,"o":48.09,"t":"2026-10-12T15:15:00Z","v":30502,"vw":48.186229},{"c":48.035,"h":48.08,"l":47.93,"n":343,"o":48.05,"t":"2026-10-12T15:30:00Z","v":7861,"vw":48.025195},{"c":47.835,"h":48.12,"l":47.82,"n":261,"o":48,"t":"2026-10-12T15:45:00Z","v":11796,"vw":47.912686},{"c":47.8775,"h":48.02,"l":47.845,"n":227,"o":47.895,"t":"2026-10-12T16:00:00Z","v":9665,"vw":47.958114},{"c":47.84,"h":47.945,"l":47.76,"n":209,"o":47.83,"t":"2026-10-12T16:15:00Z","v":8848,"vw":47.851817},{"c":47.76,"h":47.9,"l":47.7,"n":187,"o":47.7,"t":"2026-10-12T16:30:00Z","v":6250,"vw":47.801926},{"c":47.715,"h":47.82,"l":47.65,"n":172,"o":47.755,"t":"2026-10-12T16:45:00Z","v":4626,"vw":47.729201},{"c":47.78,"h":47.85,"l":47.695,"n":299,"o":47.695,"t":"2026-10-12T17:00:00Z","v":9556,"vw":47.7615},{"c":47.815,"h":47.86,"l":47.74,"n":228,"o":47.74,"t":"2026-10-12T17:15:00Z","v":8245,"vw":47.807146},{"c":48.07,"h":48.135,"l":47.75,"n":420,"o":47.75,"t":"2026-10-12T17:30:00Z","v":18749,"vw":47.962258},{"c":48.015,"h":48.13,"l":47.93,"n":333,"o":48.015,"t":"2026-10-12T17:45:00Z","v":16606,"vw":48.037712},{"c":47.99,"h":48.09,"l":47.95,"n":287,"o":48.06,"t":"2026-10-12T18:00:00Z","v":10898,"vw":48.021691},{"c":47.97,"h":48,"l":47.93,"n":293,"o":47.96,"t":"2026-10-12T18:15:00Z","v":6508,"vw":47.951696},{"c":47.86,"h":48.01,"l":47.735,"n":564,"o":47.93,"t":"2026-10-12T18:30:00Z","v":49251,"vw":47.897627},{"c":47.825,"h":47.86,"l":47.76,"n":287,"o":47.86,"t":"2026-10-12T18:45:00Z","v":8831,"vw":47.785943},{"c":47.92,"h":47.92,"l":47.85,"n":429,"o":47.86,"t":"2026-10-12T19:00:00Z","v":12622,"vw":47.881118},{"c":47.8,"h":47.93,"l":47.7665,"n":330,"o":47.93,"t":"2026-10-12T19:15:00Z","v":12089,"vw":47.861844},{"c":47.915,"h":48.04,"l":47.79,"n":605,"o":47.79,"t":"2026-10-12T19:30:00Z","v":20471,"vw":47.935303},{"c":47.8,"h":48.035,"l":47.59,"n":3588,"o":47.96,"t":"2026-10-12T19:45:00Z","v":330322,"vw":47.762674},{"c":47.78,"h":47.84,"l":47.78,"n":18,"o":47.78,"t":"2026-10-12T20:00:00Z","v":115419,"vw":47.780313},{"c":46.9,"h":46.9,"l":46.9,"n":9,"o":46.9,"t":"2026-10-13T11:45:00Z","v":990,"vw":46.9},{"c":46.5,"h":47.04,"l":46.5,"n":9,"o":46.5,"t":"2026-10-13T13:15:00Z","v":1041,"vw":46.554},{"c":47.93,"h":49.08,"l":45.93,"n":919,"o":47.22,"t":"2026-10-13T13:30:00Z","v":173073,"vw":47.519676},{"c":47.375,"h":48.38,"l":47.25,"n":535,"o":48.245,"t":"2026-10-13T13:45:00Z","v":39341,"vw":47.612126},{"c":48.18,"h":48.205,"l":47.35,"n":604,"o":47.375,"t":"2026-10-13T14:00:00Z","v":45117,"vw":47.831744},{"c":48.14,"h":48.36,"l":48.06,"n":534,"o":48.14,"t":"2026-10-13T14:15:00Z","v":27207,"vw":48.198097},{"c":48.3,"h":48.5,"l":47.97,"n":636,"o":48.14,"t":"2026-10-13T14:30:00Z","v":73189,"vw":48.209945},{"c":48.41,"h":48.49,"l":48.28,"n":617,"o":48.3,"t":"2026-10-13T14:45:00Z","v":28940,"vw":48.358508},{"c":48.34,"h":48.55,"l":48.3177,"n":381,"o":48.43,"t":"2026-10-13T15:00:00Z","v":24719,"vw":48.447606},{"c":47.86,"h":48.34,"l":47.86,"n":434,"o":48.34,"t":"2026-10-13T15:15:00Z","v":24342,"vw":48.075874},{"c":47.71,"h":47.825,"l":47.41,"n":323,"o":47.825,"t":"2026-10-13T15:30:00Z","v":12125,"vw":47.67262},{"c":47.98,"h":48.06,"l":47.6,"n":557,"o":47.6874,"t":"2026-10-13T15:45:00Z","v":33763,"vw":47.87987},{"c":47.845,"h":47.98,"l":47.63,"n":349,"o":47.935,"t":"2026-10-13T16:00:00Z","v":25594,"vw":47.866913},{"c":47.71,"h":47.845,"l":47.64,"n":467,"o":47.845,"t":"2026-10-13T16:15:00Z","v":24652,"vw":47.742451},{"c":48.12,"h":48.12,"l":47.71,"n":469,"o":47.71,"t":"2026-10-13T16:30:00Z","v":23814,"vw":47.910077},{"c":48.06,"h":48.16,"l":47.91,"n":812,"o":48.11,"t":"2026-10-13T16:45:00Z","v":51075,"vw":48.046045},{"c":48.555,"h":48.59,"l":48.05,"n":492,"o":48.13,"t":"2026-10-13T17:00:00Z","v":29490,"vw":48.254294},{"c":48.805,"h":48.94,"l":48.47,"n":770,"o":48.555,"t":"2026-10-13T17:15:00Z","v":41480,"vw":48.739621},{"c":49.31,"h":49.31,"l":48.67,"n":724,"o":48.805,"t":"2026-10-13T17:30:00Z","v":40025,"vw":48.973394},{"c":49.28,"h":49.38,"l":49.18,"n":660,"o":49.37,"t":"2026-10-13T17:45:00Z","v":28795,"vw":49.28288},{"c":49.62,"h":49.79,"l":49.35,"n":993,"o":49.35,"t":"2026-10-13T18:00:00Z","v":73089,"vw":49.640127},{"c":49.335,"h":49.76,"l":49.28,"n":672,"o":49.76,"t":"2026-10-13T18:15:00Z","v":44948,"vw":49.459111},{"c":49.49,"h":49.8,"l":49.29,"n":852,"o":49.29,"t":"2026-10-13T18:30:00Z","v":50898,"vw":49.593064},{"c":49.57,"h":49.67,"l":49.51,"n":500,"o":49.51,"t":"2026-10-13T18:45:00Z","v":24739,"vw":49.595217},{"c":49.57,"h":49.89,"l":49.475,"n":573,"o":49.53,"t":"2026-10-13T19:00:00Z","v":27845,"vw":49.631254},{"c":49.7,"h":49.81,"l":49.585,"n":623,"o":49.585,"t":"2026-10-13T19:15:00Z","v":31460,"vw":49.69834},{"c":49.68,"h":49.94,"l":49.665,"n":934,"o":49.72,"t":"2026-10-13T19:30:00Z","v":50951,"vw":49.754374},{"c":49.94,"h":50.5425,"l":49.64,"n":2574,"o":49.72,"t":"2026-10-13T19:45:00Z","v":215254,"vw":49.940019},{"c":50.27,"h":50.27,"l":49.91,"n":24,"o":49.91,"t":"2026-10-13T20:00:00Z","v":343870,"vw":49.910768},{"c":49.5,"h":49.5,"l":49.5,"n":3,"o":49.5,"t":"2026-10-14T12:15:00Z","v":550,"vw":49.5},{"c":49.4,"h":49.4,"l":49.4,"n":1,"o":49.4,"t":"2026-10-14T12:30:00Z","v":1000,"vw":49.4},{"c":48.76,"h":48.77,"l":48.76,"n":54,"o":48.77,"t":"2026-10-14T13:15:00Z","v":1431,"vw":48.768158},{"c":49.71,"h":49.78,"l":48.65,"n":195,"o":48.77,"t":"2026-10-14T13:30:00Z","v":46065,"vw":48.924548},{"c":50.06,"h":50.195,"l":49.34,"n":554,"o":49.74,"t":"2026-10-14T13:45:00Z","v":42207,"vw":49.627263},{"c":50.5101,"h":50.8,"l":49.86,"n":674,"o":50.16,"t":"2026-10-14T14:00:00Z","v":35201,"vw":50.437895},{"c":50.48,"h":50.82,"l":50.411,"n":403,"o":50.67,"t":"2026-10-14T14:15:00Z","v":23608,"vw":50.650488},{"c":51.12,"h":51.17,"l":50.51,"n":636,"o":50.51,"t":"2026-10-14T14:30:00Z","v":57180,"vw":50.946913},{"c":51.07,"h":51.07,"l":50.76,"n":496,"o":50.98,"t":"2026-10-14T14:45:00Z","v":23238,"vw":50.89387},{"c":50.705,"h":51.1474,"l":50.63,"n":506,"o":51.12,"t":"2026-10-14T15:00:00Z","v":24008,"vw":50.813445},{"c":50.92,"h":51.06,"l":50.63,"n":525,"o":50.705,"t":"2026-10-14T15:15:00Z","v":24821,"vw":50.829169},{"c":50.74,"h":51.06,"l":50.41,"n":651,"o":50.94,"t":"2026-10-14T15:30:00Z","v":30651,"vw":50.73647},{"c":51.11,"h":51.15,"l":50.7239,"n":632,"o":50.74,"t":"2026-10-14T15:45:00Z","v":43286,"vw":51.003918},{"c":51,"h":51.34,"l":50.96,"n":722,"o":51.11,"t":"2026-10-14T16:00:00Z","v":32880,"vw":51.115955},{"c":51.47,"h":51.4899,"l":50.915,"n":698,"o":50.97,"t":"2026-10-14T16:15:00Z","v":37245,"vw":51.16459},{"c":51.39,"h":51.55,"l":51.365,"n":517,"o":51.49,"t":"2026-10-14T16:30:00Z","v":22719,"vw":51.453319},{"c":51.63,"h":51.7399,"l":51.39,"n":497,"o":51.39,"t":"2026-10-14T16:45:00Z","v":17996,"vw":51.578069},{"c":51.16,"h":51.75,"l":51,"n":683,"o":51.74,"t":"2026-10-14T17:00:00Z","v":45924,"vw":51.408496},{"c":50.91,"h":51.1,"l":50.89,"n":397,"o":51.1,"t":"2026-10-14T17:15:00Z","v":14620,"vw":50.990156},{"c":50.99,"h":50.99,"l":50.84,"n":471,"o":50.86,"t":"2026-10-14T17:30:00Z","v":14493,"vw":50.899548},{"c":50.66,"h":51.02,"l":50.63,"n":456,"o":50.95,"t":"2026-10-14T17:45:00Z","v":14807,"vw":50.809439},{"c":50.835,"h":50.89,"l":50.62,"n":567,"o":50.66,"t":"2026-10-14T18:00:00Z","v":28167,"vw":50.74876},{"c":50.72,"h":50.94,"l":50.715,"n":496,"o":50.93,"t":"2026-10-14T18:15:00Z","v":16635,"vw":50.800386},{"c":50.84,"h":51.05,"l":50.725,"n":790,"o":50.725,"t":"2026-10-14T18:30:00Z","v":50573,"vw":50.893293},{"c":50.87,"h":50.93,"l":50.6,"n":702,"o":50.835,"t":"2026-10-14T18:45:00Z","v":30843,"vw":50.830684},{"c":51.25,"h":51.255,"l":50.76,"n":845,"o":50.8675,"t":"2026-10-14T19:00:00Z","v":55912,"vw":50.932916},{"c":51.06,"h":51.28,"l":50.995,"n":759,"o":51.25,"t":"2026-10-14T19:15:00Z","v":34192,"vw":51.143903},{"c":51.075,"h":51.18,"l":50.8475,"n":1070,"o":51.1,"t":"2026-10-14T19:30:00Z","v":59850,"vw":51.045914},{"c":51.27,"h":51.73,"l":50.975,"n":2847,"o":51.15,"t":"2026-10-14T19:45:00Z","v":277291,"vw":51.279488},{"c":51.22,"h":51.22,"l":51.22,"n":20,"o":51.22,"t":"2026-10-14T20:00:00Z","v":159545,"vw":51.22},{"c":50.75,"h":50.9,"l":50.75,"n":5,"o":50.89,"t":"2026-10-14T21:45:00Z","v":699,"vw":50.804375},{"c":50.75,"h":50.75,"l":50.75,"n":1,"o":50.75,"t":"2026-10-14T22:00:00Z","v":100,"vw":50.75},{"c":50.37,"h":52.12,"l":50.37,"n":4,"o":52.12,"t":"2026-10-15T13:15:00Z","v":331,"vw":51.536667},{"c":50.88,"h":51.36,"l":50.01,"n":144,"o":50.35,"t":"2026-10-15T13:30:00Z","v":29774,"vw":50.69303},{"c":51.331,"h":51.62,"l":50.68,"n":483,"o":50.705,"t":"2026-10-15T13:45:00Z","v":27553,"vw":51.017286},{"c":51.4375,"h":51.7,"l":51.11,"n":548,"o":51.3,"t":"2026-10-15T14:00:00Z","v":38559,"vw":51.419675},{"c":51.375,"h":51.74,"l":51.3,"n":485,"o":51.46,"t":"2026-10-15T14:15:00Z","v":21132,"vw":51.458257},{"c":51.65,"h":51.72,"l":51.165,"n":442,"o":51.375,"t":"2026-10-15T14:30:00Z","v":22267,"vw":51.403399},{"c":52.19,"h":52.27,"l":51.56,"n":748,"o":51.65,"t":"2026-10-15T14:45:00Z","v":34361,"vw":51.876712},{"c":52.7,"h":52.8,"l":52.1,"n":754,"o":52.28,"t":"2026-10-15T15:00:00Z","v":33556,"vw":52.443939},{"c":53.24,"h":53.24,"l":52.73,"n":411,"o":52.74,"t":"2026-10-15T15:15:00Z","v":24985,"vw":52.92601},{"c":53.09,"h":53.36,"l":53.06,"n":405,"o":53.26,"t":"2026-10-15T15:30:00Z","v":15198,"vw":53.188913},{"c":53.11,"h":53.34,"l":53.06,"n":399,"o":53.0854,"t":"2026-10-15T15:45:00Z","v":20519,"vw":53.169602},{"c":52.83,"h":53.115,"l":52.8,"n":427,"o":53.115,"t":"2026-10-15T16:00:00Z","v":17516,"vw":52.920991},{"c":52.5,"h":52.92,"l":52.4301,"n":331,"o":52.91,"t":"2026-10-15T16:15:00Z","v":12761,"vw":52.674566},{"c":52.62,"h":52.74,"l":52.485,"n":357,"o":52.58,"t":"2026-10-15T16:30:00Z","v":12939,"vw":52.60137},{"c":52.795,"h":52.86,"l":52.49,"n":520,"o":52.71,"t":"2026-10-15T16:45:00Z","v":31493,"vw":52.662108},{"c":52.92,"h":52.94,"l":52.66,"n":405,"o":52.84,"t":"2026-10-15T17:00:00Z","v":17292,"vw":52.786247},{"c":52.885,"h":53.1,"l":52.83,"n":404,"o":52.83,"t":"2026-10-15T17:15:00Z","v":18025,"vw":52.961153},{"c":52.715,"h":52.885,"l":52.609,"n":459,"o":52.885,"t":"2026-10-15T17:30:00Z","v":22469,"vw":52.775782},{"c":52.65,"h":52.76,"l":52.635,"n":489,"o":52.715,"t":"2026-10-15T17:45:00Z","v":21568,"vw":52.697689},{"c":52.665,"h":52.85,"l":52.58,"n":502,"o":52.645,"t":"2026-10-15T18:00:00Z","v":20032,"vw":52.67201},{"c":52.79,"h":52.79,"l":52.6,"n":500,"o":52.62,"t":"2026-10-15T18:15:00Z","v":14904,"vw":52.646624},{"c":52.85,"h":52.88,"l":52.7,"n":470,"o":52.8,"t":"2026-10-15T18:30:00Z","v":22167,"vw":52.79261},{"c":53.03,"h":53.03,"l":52.81,"n":523,"o":52.825,"t":"2026-10-15T18:45:00Z","v":33588,"vw":52.943849},{"c":53.13,"h":53.15,"l":53.005,"n":641,"o":53.005,"t":"2026-10-15T19:00:00Z","v":26412,"vw":53.079679},{"c":53.385,"h":53.455,"l":53.09,"n":823,"o":53.14,"t":"2026-10-15T19:15:00Z","v":34131,"vw":53.321734},{"c":53.26,"h":53.53,"l":53.26,"n":1160,"o":53.385,"t":"2026-10-15T19:30:00Z","v":57998,"vw":53.419691},{"c":53.87,"h":53.93,"l":53.245,"n":2698,"o":53.27,"t":"2026-10-15T19:45:00Z","v":195813,"vw":53.578089},{"c":53.81,"h":53.81,"l":53.81,"n":16,"o":53.81,"t":"2026-10-15T20:00:00Z","v":88004,"vw":53.81},{"c":53.81,"h":53.81,"l":53.81,"n":10,"o":53.81,"t":"2026-10-16T08:00:00Z","v":1008,"vw":53.81},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-16T11:45:00Z","v":120,"vw":54.25},{"c":55.01,"h":55.06,"l":53.4605,"n":617,"o":53.91,"t":"2026-10-16T13:30:00Z","v":61250,"vw":54.300083},{"c":55.87,"h":56,"l":54.795,"n":871,"o":55.02,"t":"2026-10-16T13:45:00Z","v":57812,"vw":55.354841},{"c":55.21,"h":55.88,"l":55.13,"n":821,"o":55.87,"t":"2026-10-16T14:00:00Z","v":73182,"vw":55.40146},{"c":55.36,"h":55.605,"l":55.2375,"n":369,"o":55.36,"t":"2026-10-16T14:15:00Z","v":18110,"vw":55.423437},{"c":54.29,"h":55.395,"l":54.15,"n":1120,"o":55.33,"t":"2026-10-16T14:30:00Z","v":74530,"vw":54.923557},{"c":54.73,"h":54.7999,"l":54.24,"n":346,"o":54.265,"t":"2026-10-16T14:45:00Z","v":21191,"vw":54.495202},{"c":54.11,"h":54.75,"l":53.825,"n":462,"o":54.7,"t":"2026-10-16T15:00:00Z","v":17675,"vw":54.408759},{"c":54.36,"h":54.375,"l":53.75,"n":400,"o":54.09,"t":"2026-10-16T15:15:00Z","v":22941,"vw":53.972642},{"c":54.0685,"h":54.37,"l":53.87,"n":415,"o":54.37,"t":"2026-10-16T15:30:00Z","v":20346,"vw":54.083943},{"c":53.345,"h":54.1,"l":53.33,"n":743,"o":54.015,"t":"2026-10-16T15:45:00Z","v":37592,"vw":53.585517},{"c":53.76,"h":53.8375,"l":53.31,"n":427,"o":53.35,"t":"2026-10-16T16:00:00Z","v":16445,"vw":53.579107},{"c":54.3,"h":54.37,"l":53.755,"n":544,"o":53.755,"t":"2026-10-16T16:15:00Z","v":21056,"vw":54.14457},{"c":54.34,"h":54.46,"l":54.2,"n":556,"o":54.335,"t":"2026-10-16T16:30:00Z","v":28062,"vw":54.33634},{"c":54.28,"h":54.54,"l":54.1,"n":630,"o":54.34,"t":"2026-10-16T16:45:00Z","v":33211,"vw":54.37777},{"c":54.235,"h":54.36,"l":54.02,"n":528,"o":54.36,"t":"2026-10-16T17:00:00Z","v":16755,"vw":54.174559},{"c":54.255,"h":54.3,"l":53.97,"n":544,"o":54.225,"t":"2026-10-16T17:15:00Z","v":17149,"vw":54.188871},{"c":54.2201,"h":54.37,"l":54.03,"n":532,"o":54.21,"t":"2026-10-16T17:30:00Z","v":24927,"vw":54.183481},{"c":54.075,"h":54.22,"l":53.96,"n":610,"o":54.15,"t":"2026-10-16T17:45:00Z","v":31038,"vw":54.065739},{"c":53.855,"h":54.075,"l":53.8,"n":729,"o":54.06,"t":"2026-10-16T18:00:00Z","v":42160,"vw":53.914095},{"c":53.635,"h":53.865,"l":53.56,"n":570,"o":53.855,"t":"2026-10-16T18:15:00Z","v":23133,"vw":53.675838},{"c":53.67,"h":53.85,"l":53.5,"n":731,"o":53.6001,"t":"2026-10-16T18:30:00Z","v":27547,"vw":53.687948},{"c":53.655,"h":53.915,"l":53.62,"n":422,"o":53.77,"t":"2026-10-16T18:45:00Z","v":16485,"vw":53.776261},{"c":53.82,"h":53.82,"l":53.58,"n":589,"o":53.72,"t":"2026-10-16T19:00:00Z","v":27291,"vw":53.702975},{"c":53.945,"h":54.01,"l":53.755,"n":631,"o":53.84,"t":"2026-10-16T19:15:00Z","v":19932,"vw":53.891537},{"c":53.65,"h":54.01,"l":53.54,"n":833,"o":53.9525,"t":"2026-10-16T19:30:00Z","v":34522,"vw":53.79991},{"c":54.115,"h":54.15,"l":53.66,"n":1931,"o":53.68,"t":"2026-10-16T19:45:00Z","v":108969,"vw":54.019421},{"c":54.1,"h":54.1,"l":54.1,"n":13,"o":54.1,"t":"2026-10-16T20:00:00Z","v":68290,"vw":54.1},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-16T20:30:00Z","v":106,"vw":54.1},{"c":54.3,"h":54.3,"l":54.3,"n":3,"o":54.3,"t":"2026-10-19T08:45:00Z","v":502,"vw":54.3},{"c":54.61,"h":54.61,"l":54.11,"n":21,"o":54.3,"t":"2026-10-19T09:00:00Z","v":1089,"vw":54.40103},{"c":54.55,"h":54.55,"l":54.38,"n":12,"o":54.38,"t":"2026-10-19T09:30:00Z","v":1362,"vw":54.419231},{"c":54.06,"h":54.06,"l":54.06,"n":9,"o":54.06,"t":"2026-10-19T10:15:00Z","v":306,"vw":54.06},{"c":54.12,"h":54.12,"l":54.12,"n":1,"o":54.12,"t":"2026-10-19T11:00:00Z","v":400,"vw":54.12},{"c":54.4,"h":54.91,"l":54.4,"n":18,"o":54.91,"t":"2026-10-19T12:15:00Z","v":730,"vw":54.524215},{"c":55.84,"h":55.84,"l":54.75,"n":2,"o":54.75,"t":"2026-10-19T12:30:00Z","v":250,"vw":55.404},{"c":54.26,"h":54.335,"l":54.01,"n":114,"o":54.1,"t":"2026-10-19T13:30:00Z","v":18878,"vw":54.115364},{"c":53.6,"h":54.02,"l":53.33,"n":154,"o":54.02,"t":"2026-10-19T13:45:00Z","v":7339,"vw":53.699509},{"c":53.68,"h":53.82,"l":53.11,"n":335,"o":53.82,"t":"2026-10-19T14:00:00Z","v":18185,"vw":53.4966},{"c":53.975,"h":54.07,"l":53.655,"n":243,"o":53.66,"t":"2026-10-19T14:15:00Z","v":9449,"vw":53.967908},{"c":53.97,"h":53.97,"l":53.5484,"n":335,"o":53.87,"t":"2026-10-19T14:30:00Z","v":11691,"vw":53.822012},{"c":54.125,"h":54.29,"l":54.02,"n":281,"o":54.02,"t":"2026-10-19T14:45:00Z","v":10206,"vw":54.196926},{"c":54.34,"h":54.41,"l":54.14,"n":335,"o":54.15,"t":"2026-10-19T15:00:00Z","v":13421,"vw":54.255484},{"c":54.79,"h":54.83,"l":54.4,"n":599,"o":54.41,"t":"2026-10-19T15:15:00Z","v":24787,"vw":54.67878},{"c":54.66,"h":54.75,"l":54.45,"n":271,"o":54.7,"t":"2026-10-19T15:30:00Z","v":7561,"vw":54.675272},{"c":54.795,"h":54.9,"l":54.58,"n":326,"o":54.665,"t":"2026-10-19T15:45:00Z","v":11370,"vw":54.73043},{"c":54.655,"h":54.795,"l":54.32,"n":377,"o":54.72,"t":"2026-10-19T16:00:00Z","v":14265,"vw":54.513885},{"c":54.44,"h":54.96,"l":54.33,"n":611,"o":54.7,"t":"2026-10-19T16:15:00Z","v":25150,"vw":54.663594},{"c":54.46,"h":54.46,"l":54.17,"n":567,"o":54.445,"t":"2026-10-19T16:30:00Z","v":40396,"vw":54.299019},{"c":54.17,"h":54.46,"l":54.17,"n":394,"o":54.43,"t":"2026-10-19T16:45:00Z","v":18945,"vw":54.347218},{"c":54.22,"h":54.28,"l":54.16,"n":299,"o":54.21,"t":"2026-10-19T17:00:00Z","v":13803,"vw":54.240179},{"c":54.2639,"h":54.38,"l":54.18,"n":258,"o":54.23,"t":"2026-10-19T17:15:00Z","v":10930,"vw":54.279919},{"c":54.325,"h":54.37,"l":54.19,"n":437,"o":54.275,"t":"2026-10-19T17:30:00Z","v":15990,"vw":54.289605},{"c":54.215,"h":54.31,"l":54.01,"n":310,"o":54.31,"t":"2026-10-19T17:45:00Z","v":11635,"vw":54.159568},{"c":54.25,"h":54.27,"l":54.12,"n":200,"o":54.215,"t":"2026-10-19T18:00:00Z","v":11715,"vw":54.215879},{"c":54.24,"h":54.51,"l":54.18,"n":676,"o":54.25,"t":"2026-10-19T18:15:00Z","v":33800,"vw":54.317125},{"c":54.12,"h":54.38,"l":53.945,"n":415,"o":54.24,"t":"2026-10-19T18:30:00Z","v":19439,"vw":54.153609},{"c":54.21,"h":54.27,"l":54.16,"n":676,"o":54.2,"t":"2026-10-19T18:45:00Z","v":58918,"vw":54.224576},{"c":54.15,"h":54.27,"l":54.13,"n":397,"o":54.19,"t":"2026-10-19T19:00:00Z","v":14676,"vw":54.200143},{"c":54.16,"h":54.31,"l":54.13,"n":588,"o":54.175,"t":"2026-10-19T19:15:00Z","v":27444,"vw":54.21437},{"c":54,"h":54.2,"l":53.98,"n":867,"o":54.19,"t":"2026-10-19T19:30:00Z","v":32470,"vw":54.070372},{"c":53.74,"h":54.03,"l":53.6,"n":2008,"o":54.02,"t":"2026-10-19T19:45:00Z","v":111837,"vw":53.747513},{"c":53.72,"h":53.72,"l":53.72,"n":16,"o":53.72,"t":"2026-10-19T20:00:00Z","v":85429,"vw":53.72},{"c":53.72,"h":53.72,"l":53.72,"n":1,"o":53.72,"t":"2026-10-19T20:30:00Z","v":105,"vw":53.72},{"c":53.7,"h":53.7,"l":53.69,"n":2,"o":53.69,"t":"2026-10-19T21:45:00Z","v":250,"vw":53.696},{"c":52.38,"h":52.38,"l":52.38,"n":8,"o":52.38,"t":"2026-10-20T13:15:00Z","v":525,"vw":52.38},{"c":52.76,"h":53.5599,"l":52.28,"n":233,"o":52.94,"t":"2026-10-20T13:30:00Z","v":25774,"vw":52.835978},{"c":53.005,"h":53.14,"l":52.23,"n":191,"o":52.54,"t":"2026-10-20T13:45:00Z","v":12249,"vw":52.864326},{"c":52.63,"h":53.14,"l":52.63,"n":241,"o":53.14,"t":"2026-10-20T14:00:00Z","v":14517,"vw":52.870144},{"c":53.33,"h":53.33,"l":52.58,"n":349,"o":52.58,"t":"2026-10-20T14:15:00Z","v":30869,"vw":53.020648},{"c":53.28,"h":53.555,"l":52.965,"n":425,"o":53.25,"t":"2026-10-20T14:30:00Z","v":25888,"vw":53.170174},{"c":53.31,"h":53.49,"l":53.27,"n":309,"o":53.405,"t":"2026-10-20T14:45:00Z","v":23743,"vw":53.399486},{"c":52.505,"h":53.38,"l":52.46,"n":314,"o":53.345,"t":"2026-10-20T15:00:00Z","v":15078,"vw":52.844826},{"c":52.67,"h":52.77,"l":52.51,"n":272,"o":52.59,"t":"2026-10-20T15:15:00Z","v":8955,"vw":52.649091},{"c":52.59,"h":52.59,"l":52.37,"n":265,"o":52.58,"t":"2026-10-20T15:30:00Z","v":8537,"vw":52.492471},{"c":52.63,"h":52.67,"l":52.38,"n":237,"o":52.56,"t":"2026-10-20T15:45:00Z","v":13815,"vw":52.604962},{"c":52.675,"h":52.73,"l":52.63,"n":270,"o":52.695,"t":"2026-10-20T16:00:00Z","v":8329,"vw":52.673122},{"c":52.66,"h":52.745,"l":52.4801,"n":251,"o":52.59,"t":"2026-10-20T16:15:00Z","v":9021,"vw":52.633099},{"c":52.725,"h":52.83,"l":52.72,"n":290,"o":52.79,"t":"2026-10-20T16:30:00Z","v":10210,"vw":52.772504},{"c":52.53,"h":52.81,"l":52.52,"n":318,"o":52.66,"t":"2026-10-20T16:45:00Z","v":9978,"vw":52.650969},{"c":52.52,"h":52.66,"l":52.52,"n":266,"o":52.61,"t":"2026-10-20T17:00:00Z","v":9690,"vw":52.583103},{"c":52.73,"h":52.73,"l":52.45,"n":238,"o":52.525,"t":"2026-10-20T17:15:00Z","v":9397,"vw":52.569385},{"c":52.83,"h":52.83,"l":52.7,"n":210,"o":52.74,"t":"2026-10-20T17:30:00Z","v":6767,"vw":52.770455},{"c":52.7,"h":52.88,"l":52.69,"n":304,"o":52.84,"t":"2026-10-20T17:45:00Z","v":13169,"vw":52.806913},{"c":52.79,"h":52.81,"l":52.72,"n":215,"o":52.75,"t":"2026-10-20T18:00:00Z","v":7955,"vw":52.757718},{"c":52.81,"h":52.83,"l":52.76,"n":369,"o":52.8,"t":"2026-10-20T18:15:00Z","v":27973,"vw":52.800484},{"c":52.5,"h":52.8,"l":52.5,"n":393,"o":52.78,"t":"2026-10-20T18:30:00Z","v":17996,"vw":52.727042},{"c":52.63,"h":52.71,"l":52.55,"n":365,"o":52.56,"t":"2026-10-20T18:45:00Z","v":17312,"vw":52.634367},{"c":52.74,"h":52.8,"l":52.635,"n":280,"o":52.65,"t":"2026-10-20T19:00:00Z","v":10956,"vw":52.707984},{"c":52.61,"h":52.725,"l":52.56,"n":466,"o":52.7175,"t":"2026-10-20T19:15:00Z","v":19897,"vw":52.639049},{"c":52.0925,"h":52.64,"l":52.06,"n":738,"o":52.62,"t":"2026-10-20T19:30:00Z","v":32399,"vw":52.235595},{"c":52.16,"h":52.45,"l":52.06,"n":1781,"o":52.06,"t":"2026-10-20T19:45:00Z","v":108139,"vw":52.221185},{"c":52.14,"h":52.14,"l":52.14,"n":11,"o":52.14,"t":"2026-10-20T20:00:00Z","v":213696,"vw":52.14},{"c":52.14,"h":52.14,"l":52.14,"n":9,"o":52.14,"t":"2026-10-21T08:45:00Z","v":516,"vw":52.14},{"c":52.14,"h":52.14,"l":52.14,"n":1,"o":52.14,"t":"2026-10-21T09:00:00Z","v":500,"vw":52.14},{"c":52.74,"h":53.22,"l":52.14,"n":155,"o":52.14,"t":"2026-10-21T13:30:00Z","v":9159,"vw":52.619502},{"c":52.6,"h":53.06,"l":52.6,"n":141,"o":52.79,"t":"2026-10-21T13:45:00Z","v":7155,"vw":52.874181},{"c":52.42,"h":52.79,"l":52.405,"n":141,"o":52.56,"t":"2026-10-21T14:00:00Z","v":10140,"vw":52.45004},{"c":52.26,"h":52.51,"l":52.26,"n":98,"o":52.4,"t":"2026-10-21T14:15:00Z","v":3591,"vw":52.383152},{"c":52.08,"h":52.3,"l":51.87,"n":363,"o":52.24,"t":"2026-10-21T14:30:00Z","v":12461,"vw":52.113536},{"c":51.58,"h":52.295,"l":51.58,"n":350,"o":52.03,"t":"2026-10-21T14:45:00Z","v":22458,"vw":52.012898},{"c":51.63,"h":51.94,"l":51.56,"n":209,"o":51.56,"t":"2026-10-21T15:00:00Z","v":7853,"vw":51.747606},{"c":51.81,"h":51.88,"l":51.685,"n":113,"o":51.685,"t":"2026-10-21T15:15:00Z","v":5734,"vw":51.772131},{"c":51.63,"h":51.81,"l":51.52,"n":270,"o":51.71,"t":"2026-10-21T15:30:00Z","v":12596,"vw":51.665442},{"c":51.59,"h":51.84,"l":51.59,"n":399,"o":51.675,"t":"2026-10-21T15:45:00Z","v":12326,"vw":51.646453},{"c":51.79,"h":51.79,"l":51.5,"n":398,"o":51.62,"t":"2026-10-21T16:00:00Z","v":21188,"vw":51.677294},{"c":51.9,"h":52,"l":51.7258,"n":295,"o":51.81,"t":"2026-10-21T16:15:00Z","v":15387,"vw":51.908233},{"c":51.905,"h":52.3,"l":51.89,"n":391,"o":51.97,"t":"2026-10-21T16:30:00Z","v":19165,"vw":52.025434},{"c":51.92,"h":52.11,"l":51.92,"n":201,"o":52,"t":"2026-10-21T16:45:00Z","v":7324,"vw":52.003729},{"c":52.21,"h":52.32,"l":52,"n":286,"o":52,"t":"2026-10-21T17:00:00Z","v":12024,"vw":52.095892},{"c":52.07,"h":52.12,"l":52.02,"n":93,"o":52.12,"t":"2026-10-21T17:15:00Z","v":2504,"vw":52.092054},{"c":52.16,"h":52.21,"l":52.06,"n":234,"o":52.07,"t":"2026-10-21T17:30:00Z","v":12683,"vw":52.148538},{"c":52.225,"h":52.27,"l":52.11,"n":214,"o":52.11,"t":"2026-10-21T17:45:00Z","v":6711,"vw":52.196098},{"c":52.14,"h":52.27,"l":52.01,"n":769,"o":52.22,"t":"2026-10-21T18:00:00Z","v":63668,"vw":52.166512},{"c":52.18,"h":52.25,"l":52.07,"n":154,"o":52.15,"t":"2026-10-21T18:15:00Z","v":8240,"vw":52.186307},{"c":52.135,"h":52.27,"l":52.09,"n":384,"o":52.21,"t":"2026-10-21T18:30:00Z","v":29318,"vw":52.19678},{"c":51.69,"h":52.17,"l":51.69,"n":343,"o":52.135,"t":"2026-10-21T18:45:00Z","v":12608,"vw":51.958395},{"c":51.375,"h":51.64,"l":51.28,"n":242,"o":51.64,"t":"2026-10-21T19:00:00Z","v":10819,"vw":51.403545},{"c":51.735,"h":51.81,"l":51.3005,"n":368,"o":51.3005,"t":"2026-10-21T19:15:00Z","v":17340,"vw":51.650917},{"c":51.76,"h":51.88,"l":51.71,"n":456,"o":51.82,"t":"2026-10-21T19:30:00Z","v":22509,"vw":51.788905},{"c":51.68,"h":51.94,"l":51.39,"n":1653,"o":51.78,"t":"2026-10-21T19:45:00Z","v":87390,"vw":51.686366},{"c":51.74,"h":51.74,"l":51.74,"n":14,"o":51.74,"t":"2026-10-21T20:00:00Z","v":323241,"vw":51.74},{"c":49.37,"h":51.195,"l":49.37,"n":297,"o":50.55,"t":"2026-10-22T13:30:00Z","v":29310,"vw":50.211745},{"c":48.735,"h":49.67,"l":48.15,"n":630,"o":49.26,"t":"2026-10-22T13:45:00Z","v":59680,"vw":48.540984},{"c":48.64,"h":49.1475,"l":48.28,"n":387,"o":48.92,"t":"2026-10-22T14:00:00Z","v":24989,"vw":48.724721},{"c":48.225,"h":48.865,"l":48.07,"n":540,"o":48.63,"t":"2026-10-22T14:15:00Z","v":53439,"vw":48.507802},{"c":48.92,"h":48.935,"l":48.225,"n":393,"o":48.225,"t":"2026-10-22T14:30:00Z","v":33419,"vw":48.704404},{"c":48.87,"h":48.87,"l":48.37,"n":465,"o":48.81,"t":"2026-10-22T14:45:00Z","v":31538,"vw":48.670168},{"c":48.565,"h":48.87,"l":48.41,"n":381,"o":48.87,"t":"2026-10-22T15:00:00Z","v":19493,"vw":48.57651},{"c":48.59,"h":48.92,"l":48.555,"n":641,"o":48.63,"t":"2026-10-22T15:15:00Z","v":47349,"vw":48.736118},{"c":48.67,"h":49.04,"l":48.595,"n":496,"o":48.595,"t":"2026-10-22T15:30:00Z","v":31213,"vw":48.85591},{"c":49.22,"h":49.22,"l":48.6,"n":437,"o":48.61,"t":"2026-10-22T15:45:00Z","v":27403,"vw":48.968413},{"c":49.325,"h":49.37,"l":49.06,"n":644,"o":49.165,"t":"2026-10-22T16:00:00Z","v":54063,"vw":49.230757},{"c":49.6,"h":49.795,"l":49.3,"n":442,"o":49.36,"t":"2026-10-22T16:15:00Z","v":30883,"vw":49.524348},{"c":49.34,"h":49.5075,"l":49.21,"n":327,"o":49.45,"t":"2026-10-22T16:30:00Z","v":16206,"vw":49.393656},{"c":49.58,"h":49.58,"l":49.17,"n":269,"o":49.355,"t":"2026-10-22T16:45:00Z","v":12167,"vw":49.314671},{"c":49.26,"h":49.52,"l":49.07,"n":262,"o":49.515,"t":"2026-10-22T17:00:00Z","v":12135,"vw":49.297745},{"c":49.23,"h":49.27,"l":49.085,"n":289,"o":49.27,"t":"2026-10-22T17:15:00Z","v":13480,"vw":49.186333},{"c":49.32,"h":49.4,"l":49.1901,"n":335,"o":49.23,"t":"2026-10-22T17:30:00Z","v":16372,"vw":49.302046},{"c":49.065,"h":49.35,"l":48.99,"n":408,"o":49.2501,"t":"2026-10-22T17:45:00Z","v":32069,"vw":49.22327},{"c":48.96,"h":49.035,"l":48.64,"n":810,"o":48.98,"t":"2026-10-22T18:00:00Z","v":54935,"vw":48.937704},{"c":48.92,"h":49.13,"l":48.86,"n":566,"o":48.935,"t":"2026-10-22T18:15:00Z","v":31998,"vw":48.983275},{"c":48.935,"h":48.98,"l":48.75,"n":368,"o":48.84,"t":"2026-10-22T18:30:00Z","v":16888,"vw":48.896448},{"c":49.015,"h":49.17,"l":48.85,"n":704,"o":48.935,"t":"2026-10-22T18:45:00Z","v":57935,"vw":48.993809},{"c":49.275,"h":49.35,"l":48.79,"n":619,"o":49.005,"t":"2026-10-22T19:00:00Z","v":42270,"vw":49.071108},{"c":49.295,"h":49.43,"l":49.135,"n":708,"o":49.275,"t":"2026-10-22T19:15:00Z","v":38637,"vw":49.307689},{"c":49.4,"h":49.595,"l":49.296,"n":774,"o":49.31,"t":"2026-10-22T19:30:00Z","v":61237,"vw":49.423658},{"c":49.65,"h":49.935,"l":49.29,"n":2898,"o":49.43,"t":"2026-10-22T19:45:00Z","v":221127,"vw":49.575791},{"c":49.68,"h":49.68,"l":49.68,"n":15,"o":49.68,"t":"2026-10-22T20:00:00Z","v":115822,"vw":49.68},{"c":49.68,"h":49.68,"l":49.68,"n":1,"o":49.68,"t":"2026-10-22T20:30:00Z","v":2966,"vw":49.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1808452316917302,"strike":76.91547683082699,"iv":1.2657052970118963,"gamma":0.013216115309530513,"theta":-0.07205538285761151,"vega":0.03256613722919941,"rho":0.00488078908071993,"breakevenPct":57.198715906841215},{"delta":0.2,"premium":1.34017721834726,"strike":65.17859603004982,"iv":0.9724738138332182,"gamma":0.020606116975444396,"theta":-0.06687022304277761,"vega":0.03910480311811474,"rho":0.006673849883238823,"breakevenPct":33.89447111191038},{"delta":0.25,"premium":1.5814485121322244,"strike":60.371029757355515,"iv":0.8525076275735576,"gamma":0.026715896245105182,"theta":-0.06673852263181099,"vega":0.04436140016179105,"rho":0.008411393036475225,"breakevenPct":24.703056098002698},{"delta":0.3,"premium":1.852681517838833,"strike":57.59350935391588,"iv":0.7828512219134919,"gamma":0.031817052679162475,"theta":-0.06627368338420261,"vega":0.048200092401879724,"rho":0.010138370004615718,"breakevenPct":19.658194186301753},{"delta":0.35,"premium":2.128253883235136,"strike":54.99196572040707,"iv":0.7179639528655597,"gamma":0.03680096411355115,"theta":-0.06581494376004285,"vega":0.05190594536689877,"rho":0.01186324126042307,"breakevenPct":14.976287446944863},{"delta":0.4,"premium":2.670567755757901,"strike":53.652919121585434,"iv":0.7286227637921799,"gamma":0.03696164970540975,"theta":-0.0683055704338511,"vega":0.05289683985002678,"rho":0.013406378561564899,"breakevenPct":13.372558126697527},{"delta":0.45,"premium":3.2128816282806643,"strike":52.313872522763795,"iv":0.7392815747188002,"gamma":0.03712233529726835,"theta":-0.07079619710765934,"vega":0.053887734333154795,"rho":0.014949515862706727,"breakevenPct":11.768828806450193},{"delta":0.5,"premium":3.7551955008034286,"strike":50.974825923942156,"iv":0.7499403856454205,"gamma":0.037283020889126946,"theta":-0.0732868237814676,"vega":0.054878628816282804,"rho":0.016492653163848556,"breakevenPct":10.165099486202859},{"delta":0.55,"premium":4.348272138228943,"strike":49.632829373650104,"iv":0.7572593952483802,"gamma":0.03699611231101512,"theta":-0.07428488120950323,"vega":0.05496846652267818,"rho":0.017998320288479794,"breakevenPct":8.657611738886972},{"delta":0.6,"premium":5.077213822894168,"strike":48.2829373650108,"iv":0.755639524838013,"gamma":0.03551123110151188,"theta":-0.07128812095032397,"vega":0.052646652267818575,"rho":0.019403699587744454,"breakevenPct":7.407711730887616},{"delta":0.65,"premium":5.806155507559396,"strike":46.93304535637149,"iv":0.7540196544276458,"gamma":0.03402634989200864,"theta":-0.0682913606911447,"vega":0.050324838012958964,"rho":0.020809078887009117,"breakevenPct":6.1578117228882565},{"delta":0.7,"premium":6.535097192224621,"strike":45.583153347732186,"iv":0.7523997840172787,"gamma":0.0325414686825054,"theta":-0.06529460043196544,"vega":0.04800302375809935,"rho":0.022214458186273774,"breakevenPct":4.9079117148889},{"delta":0.75,"premium":7.773855421686747,"strike":43.859437751004016,"iv":0.7785032128514057,"gamma":0.029071405622489957,"theta":-0.061513574297188754,"vega":0.04385204819277109,"rho":0.0232260091511868,"breakevenPct":3.9317495424532294},{"delta":0.8,"premium":9.400361445783135,"strike":41.851405622489956,"iv":0.825691967871486,"gamma":0.024091485943775092,"theta":-0.05713606425702811,"vega":0.038309879518072285,"rho":0.02393802870687464,"breakevenPct":3.163782343544871},{"delta":0.85,"premium":11.078802588996766,"strike":39.78964401294498,"iv":0.8697637540453074,"gamma":0.01909190938511327,"theta":-0.05209449838187702,"vega":0.03251423948220065,"rho":0.02460867004855561,"breakevenPct":2.392203305035721},{"delta":0.9,"premium":13.371143473570662,"strike":37.09277238403452,"iv":0.8769913700107875,"gamma":0.013859978425026964,"theta":-0.03920345199568499,"vega":0.023722437971952524,"rho":0.024790199681078557,"breakevenPct":1.5779304702197592}],"put":[{"delta":0.1,"premium":1.1179338477547012,"strike":32.14669238773506,"iv":1.4391443069395784,"gamma":0.008940912949561002,"theta":-0.059325625770293544,"vega":0.024429784527889575,"rho":-0.004888129481107941,"breakevenPct":37.54275656203632},{"delta":0.15,"premium":1.2587471618173123,"strike":38.34988647269249,"iv":1.0329380592486206,"gamma":0.01654474681006558,"theta":-0.056092447011580955,"vega":0.032483101375168334,"rho":-0.006998036525065241,"breakevenPct":25.339896717239977},{"delta":0.2,"premium":1.542940414507772,"strike":41.472366148531954,"iv":0.8828793609671848,"gamma":0.022663126079447322,"theta":-0.056755181347150255,"vega":0.038551468048359246,"rho":-0.009221297821714831,"breakevenPct":19.626759794637316},{"delta":0.25,"premium":1.899158031088083,"strike":43.63126079447323,"iv":0.8149605354058722,"gamma":0.027887651122625215,"theta":-0.059475388601036266,"vega":0.04390552677029361,"rho":-0.011506630308700113,"breakevenPct":15.998182843427642},{"delta":0.3,"premium":2.41468910439247,"strike":45.5219623502567,"iv":0.7814101540216771,"gamma":0.03136702795208214,"theta":-0.06313126069594979,"vega":0.04815601825442099,"rho":-0.01390874012942662,"breakevenPct":13.230126316698405},{"delta":0.35,"premium":3.2061893896177978,"strike":46.94808899030234,"iv":0.8073941814033087,"gamma":0.031823388476896745,"theta":-0.06840792926411865,"vega":0.050494865944095836,"rho":-0.016513136369803227,"breakevenPct":11.95269806625495},{"delta":0.4,"premium":3.9976896748431265,"strike":48.374215630347976,"iv":0.8333782087849401,"gamma":0.03227974900171136,"theta":-0.07368459783228751,"vega":0.05283371363377068,"rho":-0.019117532610179837,"breakevenPct":10.675269815811493},{"delta":0.45,"premium":4.789189960068454,"strike":49.800342270393614,"iv":0.8593622361665716,"gamma":0.03273610952652596,"theta":-0.07896126640045635,"vega":0.05517256132344552,"rho":-0.02172192885055644,"breakevenPct":9.39784156536804},{"delta":0.5,"premium":5.726402016383113,"strike":51.35475740390674,"iv":0.8584209199747952,"gamma":0.03263742911153119,"theta":-0.07812848141146818,"vega":0.054958097038437306,"rho":-0.02443946327850628,"breakevenPct":8.155484324630375},{"delta":0.55,"premium":6.687334593572779,"strike":52.93005671077505,"iv":0.8530964083175803,"gamma":0.03244839319470699,"theta":-0.07630113421550094,"vega":0.05432797731568998,"rho":-0.027175415550944784,"breakevenPct":6.918836318030863},{"delta":0.6,"premium":7.648267170762443,"strike":54.50535601764335,"iv":0.8477718966603655,"gamma":0.032259357277882796,"theta":-0.07447378701953371,"vega":0.05369785759294266,"rho":-0.029911367823383283,"breakevenPct":5.682188311431352},{"delta":0.65,"premium":8.730559167750325,"strike":56.11508452535761,"iv":0.8308233420026008,"gamma":0.03124102730819246,"theta":-0.06894902470741222,"vega":0.051069115734720415,"rho":-0.032737331380678025,"breakevenPct":4.620520616732529},{"delta":0.7,"premium":9.868400520156046,"strike":57.74057217165149,"iv":0.8085541612483745,"gamma":0.029843107932379716,"theta":-0.06173185955786736,"vega":0.04752555266579974,"rho":-0.03560449543862124,"breakevenPct":3.638945951096124},{"delta":0.75,"premium":11.00624187256177,"strike":59.366059817945384,"iv":0.7862849804941482,"gamma":0.02844518855656697,"theta":-0.05451469440832249,"vega":0.04398198959687906,"rho":-0.03847165949656447,"breakevenPct":2.6573712854597167},{"delta":0.8,"premium":13.540909090909093,"strike":62.27272727272728,"iv":0.8131454545454546,"gamma":0.024581818181818177,"theta":-0.04856363636363636,"vega":0.03891818181818181,"rho":-0.04243021059598189,"breakevenPct":1.9085785390133208},{"delta":0.85,"premium":17.802588555858307,"strike":66.82561307901908,"iv":0.8884419618528611,"gamma":0.01881089918256131,"theta":-0.0432299727520436,"vega":0.032528337874659405,"rho":-0.04774495294434241,"breakevenPct":1.322414405876078},{"delta":0.9,"premium":23.782009345794396,"strike":73.11915887850468,"iv":0.9529355140186916,"gamma":0.013079906542056072,"theta":-0.03270210280373831,"vega":0.024421261682242987,"rho":-0.05441993253458648,"breakevenPct":0.6901176877812358}]},"raw":{"call":[{"delta":0.15,"premium":1.1808452316917302,"strike":76.91547683082699,"iv":1.2657052970118963,"gamma":0.013216115309530513,"theta":-0.07205538285761151,"vega":0.03256613722919941,"rho":0.00488078908071993,"breakevenPct":57.198715906841215},{"delta":0.2,"premium":1.34017721834726,"strike":65.17859603004982,"iv":0.9724738138332182,"gamma":0.020606116975444396,"theta":-0.06687022304277761,"vega":0.03910480311811474,"rho":0.006673849883238823,"breakevenPct":33.89447111191038},{"delta":0.25,"premium":1.5814485121322244,"strike":60.371029757355515,"iv":0.8525076275735576,"gamma":0.026715896245105182,"theta":-0.06673852263181099,"vega":0.04436140016179105,"rho":0.008411393036475225,"breakevenPct":24.703056098002698},{"delta":0.3,"premium":1.852681517838833,"strike":57.59350935391588,"iv":0.7828512219134919,"gamma":0.031817052679162475,"theta":-0.06627368338420261,"vega":0.048200092401879724,"rho":0.010138370004615718,"breakevenPct":19.658194186301753},{"delta":0.35,"premium":2.128253883235136,"strike":54.99196572040707,"iv":0.7179639528655597,"gamma":0.03680096411355115,"theta":-0.06581494376004285,"vega":0.05190594536689877,"rho":0.01186324126042307,"breakevenPct":14.976287446944863},{"delta":0.4,"premium":2.670567755757901,"strike":53.652919121585434,"iv":0.7286227637921799,"gamma":0.03696164970540975,"theta":-0.0683055704338511,"vega":0.05289683985002678,"rho":0.013406378561564899,"breakevenPct":13.372558126697527},{"delta":0.45,"premium":3.2128816282806643,"strike":52.313872522763795,"iv":0.7392815747188002,"gamma":0.03712233529726835,"theta":-0.07079619710765934,"vega":0.053887734333154795,"rho":0.014949515862706727,"breakevenPct":11.768828806450193},{"delta":0.5,"premium":3.7551955008034286,"strike":50.974825923942156,"iv":0.7499403856454205,"gamma":0.037283020889126946,"theta":-0.0732868237814676,"vega":0.054878628816282804,"rho":0.016492653163848556,"breakevenPct":10.165099486202859},{"delta":0.55,"premium":4.348272138228943,"strike":49.632829373650104,"iv":0.7572593952483802,"gamma":0.03699611231101512,"theta":-0.07428488120950323,"vega":0.05496846652267818,"rho":0.017998320288479794,"breakevenPct":8.657611738886972},{"delta":0.6,"premium":5.077213822894168,"strike":48.2829373650108,"iv":0.755639524838013,"gamma":0.03551123110151188,"theta":-0.07128812095032397,"vega":0.052646652267818575,"rho":0.019403699587744454,"breakevenPct":7.407711730887616},{"delta":0.65,"premium":5.806155507559396,"strike":46.93304535637149,"iv":0.7540196544276458,"gamma":0.03402634989200864,"theta":-0.0682913606911447,"vega":0.050324838012958964,"rho":0.020809078887009117,"breakevenPct":6.1578117228882565},{"delta":0.7,"premium":6.535097192224621,"strike":45.583153347732186,"iv":0.7523997840172787,"gamma":0.0325414686825054,"theta":-0.06529460043196544,"vega":0.04800302375809935,"rho":0.022214458186273774,"breakevenPct":4.9079117148889},{"delta":0.75,"premium":7.773855421686747,"strike":43.859437751004016,"iv":0.7785032128514057,"gamma":0.029071405622489957,"theta":-0.061513574297188754,"vega":0.04385204819277109,"rho":0.0232260091511868,"breakevenPct":3.9317495424532294},{"delta":0.8,"premium":9.400361445783135,"strike":41.851405622489956,"iv":0.825691967871486,"gamma":0.024091485943775092,"theta":-0.05713606425702811,"vega":0.038309879518072285,"rho":0.02393802870687464,"breakevenPct":3.163782343544871},{"delta":0.85,"premium":11.078802588996766,"strike":39.78964401294498,"iv":0.8697637540453074,"gamma":0.01909190938511327,"theta":-0.05209449838187702,"vega":0.03251423948220065,"rho":0.02460867004855561,"breakevenPct":2.392203305035721},{"delta":0.9,"premium":13.371143473570662,"strike":37.09277238403452,"iv":0.8769913700107875,"gamma":0.013859978425026964,"theta":-0.03920345199568499,"vega":0.023722437971952524,"rho":0.024790199681078557,"breakevenPct":1.5779304702197592}],"put":[{"delta":0.1,"premium":1.1179338477547012,"strike":32.14669238773506,"iv":1.4391443069395784,"gamma":0.008940912949561002,"theta":-0.059325625770293544,"vega":0.024429784527889575,"rho":-0.004888129481107941,"breakevenPct":37.54275656203632},{"delta":0.15,"premium":1.2587471618173123,"strike":38.34988647269249,"iv":1.0329380592486206,"gamma":0.01654474681006558,"theta":-0.056092447011580955,"vega":0.032483101375168334,"rho":-0.006998036525065241,"breakevenPct":25.339896717239977},{"delta":0.2,"premium":1.542940414507772,"strike":41.472366148531954,"iv":0.8828793609671848,"gamma":0.022663126079447322,"theta":-0.056755181347150255,"vega":0.038551468048359246,"rho":-0.009221297821714831,"breakevenPct":19.626759794637316},{"delta":0.25,"premium":1.899158031088083,"strike":43.63126079447323,"iv":0.8149605354058722,"gamma":0.027887651122625215,"theta":-0.059475388601036266,"vega":0.04390552677029361,"rho":-0.011506630308700113,"breakevenPct":15.998182843427642},{"delta":0.3,"premium":2.41468910439247,"strike":45.5219623502567,"iv":0.7814101540216771,"gamma":0.03136702795208214,"theta":-0.06313126069594979,"vega":0.04815601825442099,"rho":-0.01390874012942662,"breakevenPct":13.230126316698405},{"delta":0.35,"premium":3.2061893896177978,"strike":46.94808899030234,"iv":0.8073941814033087,"gamma":0.031823388476896745,"theta":-0.06840792926411865,"vega":0.050494865944095836,"rho":-0.016513136369803227,"breakevenPct":11.95269806625495},{"delta":0.4,"premium":3.9976896748431265,"strike":48.374215630347976,"iv":0.8333782087849401,"gamma":0.03227974900171136,"theta":-0.07368459783228751,"vega":0.05283371363377068,"rho":-0.019117532610179837,"breakevenPct":10.675269815811493},{"delta":0.45,"premium":4.789189960068454,"strike":49.800342270393614,"iv":0.8593622361665716,"gamma":0.03273610952652596,"theta":-0.07896126640045635,"vega":0.05517256132344552,"rho":-0.02172192885055644,"breakevenPct":9.39784156536804},{"delta":0.5,"premium":5.726402016383113,"strike":51.35475740390674,"iv":0.8584209199747952,"gamma":0.03263742911153119,"theta":-0.07812848141146818,"vega":0.054958097038437306,"rho":-0.02443946327850628,"breakevenPct":8.155484324630375},{"delta":0.55,"premium":6.687334593572779,"strike":52.93005671077505,"iv":0.8530964083175803,"gamma":0.03244839319470699,"theta":-0.07630113421550094,"vega":0.05432797731568998,"rho":-0.027175415550944784,"breakevenPct":6.918836318030863},{"delta":0.6,"premium":7.648267170762443,"strike":54.50535601764335,"iv":0.8477718966603655,"gamma":0.032259357277882796,"theta":-0.07447378701953371,"vega":0.05369785759294266,"rho":-0.029911367823383283,"breakevenPct":5.682188311431352},{"delta":0.65,"premium":8.730559167750325,"strike":56.11508452535761,"iv":0.8308233420026008,"gamma":0.03124102730819246,"theta":-0.06894902470741222,"vega":0.051069115734720415,"rho":-0.032737331380678025,"breakevenPct":4.620520616732529},{"delta":0.7,"premium":9.868400520156046,"strike":57.74057217165149,"iv":0.8085541612483745,"gamma":0.029843107932379716,"theta":-0.06173185955786736,"vega":0.04752555266579974,"rho":-0.03560449543862124,"breakevenPct":3.638945951096124},{"delta":0.75,"premium":11.00624187256177,"strike":59.366059817945384,"iv":0.7862849804941482,"gamma":0.02844518855656697,"theta":-0.05451469440832249,"vega":0.04398198959687906,"rho":-0.03847165949656447,"breakevenPct":2.6573712854597167},{"delta":0.8,"premium":13.540909090909093,"strike":62.27272727272728,"iv":0.8131454545454546,"gamma":0.024581818181818177,"theta":-0.04856363636363636,"vega":0.03891818181818181,"rho":-0.04243021059598189,"breakevenPct":1.9085785390133208},{"delta":0.85,"premium":17.802588555858307,"strike":66.82561307901908,"iv":0.8884419618528611,"gamma":0.01881089918256131,"theta":-0.0432299727520436,"vega":0.032528337874659405,"rho":-0.04774495294434241,"breakevenPct":1.322414405876078},{"delta":0.9,"premium":23.782009345794396,"strike":73.11915887850468,"iv":0.9529355140186916,"gamma":0.013079906542056072,"theta":-0.03270210280373831,"vega":0.024421261682242987,"rho":-0.05441993253458648,"breakevenPct":0.6901176877812358}]}},"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"}}