{"symbol":"ETON","url":"https://intraalpha.com/companies/ETON","capturedAt":"2026-10-22T23:23:05.085Z","state":"ready","quote":{"symbol":"ETON","last_price":50.02,"prev_close":49.3,"regular_close":50.02,"change":0.72,"change_pct":1.4604,"regular_change":0.72,"regular_change_pct":1.4604,"extended_change":0,"extended_change_pct":0,"bid":47,"ask":53.27,"bid_size":400,"ask_size":1000,"volume":483721,"vwap":49.82336,"open":49.36,"high":50.485,"low":48.74,"close":50.02,"trade_count":9532,"last_trade_at":"2026-10-22T21:55:24.086536883Z","last_quote_at":"2026-10-22T22:37:40.301639873Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:00.494610741-04:00","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":"ETON","fetched_at":"2026-10-22T23:23:04.650666+00:00","name":"Eton Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Eton Pharmaceuticals, Inc., a specialty pharmaceutical company, focuses on developing and marketing pharmaceuticals for rare diseases. The company is headquartered in Deer Park, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1409149000,"ebitda":25178000,"pe_ratio":126.41,"peg_ratio":null,"book_value":1.647,"dividend_per_share":null,"dividend_yield":null,"eps":0.39,"revenue_ttm":105595000,"gross_profit_ttm":64848000,"profit_margin":0.12,"operating_margin_ttm":0.358,"return_on_assets_ttm":0.119,"return_on_equity_ttm":0.36,"quarterly_earnings_growth":-0.126,"quarterly_revenue_growth":0.986,"analyst_target_price":71.5,"analyst_number":0,"beta":0.9,"fifty_two_week_high":66.37,"fifty_two_week_low":14.27,"fifty_day_ma":56.58,"two_hundred_day_ma":34.47,"shares_outstanding":28583100,"forward_pe":23.92,"price_to_sales":13.34,"price_to_book":34.14,"ev_to_revenue":15.08,"ev_to_ebitda":76.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:04.650666+00:00"},"optionObservedAt":"2026-10-22T19:55:05.030Z","bars":[{"c":52.83,"h":52.83,"l":52.83,"n":3,"o":52.83,"t":"2026-10-15T08:00:00Z","v":292,"vw":52.83},{"c":52.89,"h":53.01,"l":52.89,"n":49,"o":53.01,"t":"2026-10-15T11:25:00Z","v":2747,"vw":52.965125},{"c":53.01,"h":53.01,"l":52.85,"n":11,"o":52.85,"t":"2026-10-15T11:30:00Z","v":1770,"vw":52.874212},{"c":52.386,"h":53.1,"l":52.386,"n":5,"o":53.1,"t":"2026-10-15T13:15:00Z","v":402,"vw":52.9},{"c":53.635,"h":53.64,"l":53.19,"n":68,"o":53.275,"t":"2026-10-15T13:30:00Z","v":12821,"vw":53.426889},{"c":52.74,"h":53.95,"l":52.74,"n":343,"o":53.01,"t":"2026-10-15T13:35:00Z","v":1883,"vw":53.277473},{"c":52.775,"h":52.79,"l":52.775,"n":31,"o":52.79,"t":"2026-10-15T13:40:00Z","v":795,"vw":52.78},{"c":53.35,"h":53.48,"l":52.616874,"n":83,"o":52.8,"t":"2026-10-15T13:45:00Z","v":3557,"vw":53.286962},{"c":53.1,"h":53.585,"l":53.1,"n":61,"o":53.14,"t":"2026-10-15T13:50:00Z","v":3983,"vw":53.24555},{"c":53.55,"h":53.615,"l":53.2,"n":94,"o":53.235,"t":"2026-10-15T13:55:00Z","v":4433,"vw":53.423789},{"c":54.25,"h":54.32,"l":53.645,"n":197,"o":53.645,"t":"2026-10-15T14:00:00Z","v":20556,"vw":53.962405},{"c":54.3,"h":54.335,"l":54.3,"n":85,"o":54.335,"t":"2026-10-15T14:05:00Z","v":3474,"vw":54.308162},{"c":54.01,"h":54.555,"l":54.01,"n":176,"o":54.29,"t":"2026-10-15T14:10:00Z","v":16456,"vw":54.403368},{"c":53.9,"h":54.2,"l":53.9,"n":48,"o":54.14,"t":"2026-10-15T14:15:00Z","v":1234,"vw":54.120625},{"c":53.69,"h":54.255,"l":53.69,"n":160,"o":54.255,"t":"2026-10-15T14:20:00Z","v":6593,"vw":53.883607},{"c":53.43,"h":53.73,"l":53.4288,"n":75,"o":53.73,"t":"2026-10-15T14:25:00Z","v":2646,"vw":53.540921},{"c":53.4,"h":53.585,"l":53.4,"n":14,"o":53.585,"t":"2026-10-15T14:30:00Z","v":1285,"vw":53.551364},{"c":54,"h":54.13,"l":53.385,"n":95,"o":53.385,"t":"2026-10-15T14:35:00Z","v":6783,"vw":53.628732},{"c":54.035,"h":54.115,"l":54.035,"n":14,"o":54.115,"t":"2026-10-15T14:40:00Z","v":402,"vw":54.075},{"c":54.6,"h":54.6,"l":54.015,"n":97,"o":54.194,"t":"2026-10-15T14:45:00Z","v":6229,"vw":54.336773},{"c":54.58,"h":54.705,"l":54.47,"n":116,"o":54.49,"t":"2026-10-15T14:50:00Z","v":2623,"vw":54.582049},{"c":54.765,"h":54.81,"l":54.67,"n":40,"o":54.67,"t":"2026-10-15T14:55:00Z","v":971,"vw":54.736207},{"c":54.4,"h":54.73,"l":54.205,"n":97,"o":54.72,"t":"2026-10-15T15:00:00Z","v":3622,"vw":54.430716},{"c":54.48,"h":54.48,"l":54.4,"n":62,"o":54.4,"t":"2026-10-15T15:05:00Z","v":914,"vw":54.416},{"c":54.525,"h":54.525,"l":54.38,"n":12,"o":54.38,"t":"2026-10-15T15:10:00Z","v":351,"vw":54.4525},{"c":54.655,"h":54.86,"l":54.545,"n":108,"o":54.545,"t":"2026-10-15T15:15:00Z","v":5230,"vw":54.681914},{"c":54.77,"h":54.77,"l":54.625,"n":95,"o":54.66,"t":"2026-10-15T15:20:00Z","v":3955,"vw":54.686271},{"c":54.89,"h":54.89,"l":54.48,"n":96,"o":54.48,"t":"2026-10-15T15:25:00Z","v":2303,"vw":54.590196},{"c":54.7,"h":54.71,"l":54.69,"n":20,"o":54.71,"t":"2026-10-15T15:30:00Z","v":941,"vw":54.700145},{"c":54.755,"h":54.755,"l":54.72,"n":44,"o":54.72,"t":"2026-10-15T15:35:00Z","v":926,"vw":54.746},{"c":54.505,"h":54.755,"l":54.49,"n":140,"o":54.755,"t":"2026-10-15T15:40:00Z","v":4475,"vw":54.536737},{"c":54.44,"h":54.67,"l":54.4,"n":96,"o":54.505,"t":"2026-10-15T15:45:00Z","v":4585,"vw":54.515374},{"c":54.436,"h":54.45,"l":54.436,"n":23,"o":54.45,"t":"2026-10-15T15:50:00Z","v":449,"vw":54.443913},{"c":54.49,"h":54.49,"l":54.49,"n":15,"o":54.49,"t":"2026-10-15T15:55:00Z","v":392,"vw":54.49},{"c":54.55,"h":54.55,"l":54.37,"n":89,"o":54.37,"t":"2026-10-15T16:00:00Z","v":3673,"vw":54.449565},{"c":54.615,"h":54.74,"l":54.42,"n":82,"o":54.42,"t":"2026-10-15T16:05:00Z","v":2293,"vw":54.581804},{"c":54.37,"h":54.76,"l":54.26,"n":157,"o":54.76,"t":"2026-10-15T16:10:00Z","v":6497,"vw":54.470826},{"c":54.08,"h":54.27,"l":54.06,"n":49,"o":54.27,"t":"2026-10-15T16:15:00Z","v":1838,"vw":54.168542},{"c":54,"h":54.04,"l":54,"n":33,"o":54.04,"t":"2026-10-15T16:20:00Z","v":810,"vw":54.016598},{"c":54.125,"h":54.125,"l":54.125,"n":9,"o":54.125,"t":"2026-10-15T16:25:00Z","v":281,"vw":54.125},{"c":53.76,"h":53.945,"l":53.76,"n":43,"o":53.86,"t":"2026-10-15T16:30:00Z","v":956,"vw":53.881188},{"c":53.925,"h":53.925,"l":53.92,"n":22,"o":53.92,"t":"2026-10-15T16:35:00Z","v":1603,"vw":53.923572},{"c":53.93,"h":53.935,"l":53.93,"n":13,"o":53.935,"t":"2026-10-15T16:40:00Z","v":404,"vw":53.931761},{"c":53.78,"h":53.915,"l":53.76,"n":81,"o":53.81,"t":"2026-10-15T16:45:00Z","v":3152,"vw":53.805621},{"c":53.6,"h":53.63,"l":53.6,"n":32,"o":53.63,"t":"2026-10-15T16:50:00Z","v":1638,"vw":53.627692},{"c":53.695,"h":53.805,"l":53.57,"n":55,"o":53.805,"t":"2026-10-15T16:55:00Z","v":1788,"vw":53.713636},{"c":53.515,"h":53.57,"l":53.395,"n":111,"o":53.51,"t":"2026-10-15T17:00:00Z","v":11177,"vw":53.498087},{"c":53.425,"h":53.425,"l":53.29,"n":48,"o":53.42,"t":"2026-10-15T17:10:00Z","v":2318,"vw":53.368477},{"c":53.33,"h":53.35,"l":53.33,"n":85,"o":53.35,"t":"2026-10-15T17:15:00Z","v":853,"vw":53.336329},{"c":53.27,"h":53.34,"l":53.235,"n":58,"o":53.33,"t":"2026-10-15T17:20:00Z","v":1850,"vw":53.280625},{"c":53.29,"h":53.29,"l":53.22,"n":15,"o":53.22,"t":"2026-10-15T17:25:00Z","v":477,"vw":53.266667},{"c":53.18,"h":53.18,"l":53.18,"n":22,"o":53.18,"t":"2026-10-15T17:35:00Z","v":886,"vw":53.18},{"c":53.04,"h":53.13,"l":52.85,"n":146,"o":53.12,"t":"2026-10-15T17:40:00Z","v":6781,"vw":53.003315},{"c":52.94,"h":52.94,"l":52.85,"n":44,"o":52.86,"t":"2026-10-15T17:45:00Z","v":1575,"vw":52.906154},{"c":52.82,"h":52.965,"l":52.82,"n":115,"o":52.94,"t":"2026-10-15T17:50:00Z","v":5360,"vw":52.869426},{"c":52.735,"h":52.75,"l":52.59,"n":49,"o":52.75,"t":"2026-10-15T17:55:00Z","v":2903,"vw":52.659918},{"c":52.685,"h":52.705,"l":52.565,"n":44,"o":52.63,"t":"2026-10-15T18:00:00Z","v":2024,"vw":52.640468},{"c":52.515,"h":52.69,"l":52.515,"n":84,"o":52.63,"t":"2026-10-15T18:05:00Z","v":2619,"vw":52.610208},{"c":52.38,"h":52.56,"l":52.31,"n":85,"o":52.3801,"t":"2026-10-15T18:10:00Z","v":3524,"vw":52.393911},{"c":52.575,"h":52.575,"l":52.415,"n":121,"o":52.415,"t":"2026-10-15T18:15:00Z","v":4211,"vw":52.468367},{"c":52.18,"h":52.49,"l":52.18,"n":102,"o":52.49,"t":"2026-10-15T18:20:00Z","v":3227,"vw":52.353685},{"c":52.26,"h":52.26,"l":52,"n":102,"o":52.13,"t":"2026-10-15T18:25:00Z","v":4416,"vw":52.126713},{"c":52.28,"h":52.32,"l":52.21,"n":51,"o":52.21,"t":"2026-10-15T18:30:00Z","v":1446,"vw":52.253889},{"c":52.28,"h":52.295,"l":52.19,"n":35,"o":52.295,"t":"2026-10-15T18:35:00Z","v":1209,"vw":52.242437},{"c":52.225,"h":52.28,"l":52.1,"n":98,"o":52.28,"t":"2026-10-15T18:40:00Z","v":3653,"vw":52.175442},{"c":52.25,"h":52.28,"l":52.12,"n":96,"o":52.22,"t":"2026-10-15T18:45:00Z","v":4814,"vw":52.193235},{"c":52.25,"h":52.37,"l":52.25,"n":143,"o":52.28,"t":"2026-10-15T18:50:00Z","v":7646,"vw":52.330126},{"c":52.12,"h":52.36,"l":52.12,"n":90,"o":52.25,"t":"2026-10-15T18:55:00Z","v":2087,"vw":52.216628},{"c":52.0425,"h":52.0425,"l":51.985,"n":58,"o":52,"t":"2026-10-15T19:00:00Z","v":2608,"vw":51.998026},{"c":52.09,"h":52.17,"l":52.015,"n":87,"o":52.015,"t":"2026-10-15T19:05:00Z","v":2518,"vw":52.088584},{"c":52.24,"h":52.25,"l":51.96,"n":123,"o":52.08,"t":"2026-10-15T19:10:00Z","v":5543,"vw":52.137578},{"c":52.24,"h":52.3,"l":52.23,"n":63,"o":52.23,"t":"2026-10-15T19:15:00Z","v":2186,"vw":52.249491},{"c":51.925,"h":52.26,"l":51.85,"n":288,"o":52.24,"t":"2026-10-15T19:20:00Z","v":13744,"vw":52.047786},{"c":52,"h":52,"l":51.78,"n":134,"o":51.925,"t":"2026-10-15T19:25:00Z","v":7254,"vw":51.91032},{"c":51.62,"h":51.9,"l":51.61,"n":315,"o":51.77,"t":"2026-10-15T19:30:00Z","v":13771,"vw":51.725107},{"c":51.43,"h":51.61,"l":51.43,"n":145,"o":51.51,"t":"2026-10-15T19:35:00Z","v":5309,"vw":51.491014},{"c":51.73,"h":51.76,"l":51.47,"n":224,"o":51.565,"t":"2026-10-15T19:40:00Z","v":8405,"vw":51.673449},{"c":51.45,"h":51.68,"l":51.45,"n":229,"o":51.62,"t":"2026-10-15T19:45:00Z","v":10960,"vw":51.618074},{"c":51.53,"h":51.59,"l":51.47,"n":304,"o":51.53,"t":"2026-10-15T19:50:00Z","v":10208,"vw":51.532753},{"c":51.32,"h":51.73,"l":51.21,"n":1183,"o":51.58,"t":"2026-10-15T19:55:00Z","v":65536,"vw":51.35528},{"c":51.33,"h":51.33,"l":51.33,"n":15,"o":51.33,"t":"2026-10-15T20:00:00Z","v":60133,"vw":51.33},{"c":51.12,"h":51.12,"l":51.12,"n":1,"o":51.12,"t":"2026-10-15T20:15:00Z","v":100,"vw":51.12},{"c":51.75,"h":51.75,"l":51.75,"n":14,"o":51.75,"t":"2026-10-16T11:05:00Z","v":225,"vw":51.75},{"c":51.3,"h":51.3,"l":51.3,"n":8,"o":51.3,"t":"2026-10-16T11:10:00Z","v":330,"vw":51.3},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-16T11:45:00Z","v":138,"vw":52},{"c":51,"h":51.25,"l":51,"n":16,"o":51.25,"t":"2026-10-16T11:55:00Z","v":647,"vw":51.164676},{"c":51.35,"h":51.35,"l":51.35,"n":24,"o":51.35,"t":"2026-10-16T12:10:00Z","v":905,"vw":51.35},{"c":51.4,"h":51.4,"l":51.4,"n":5,"o":51.4,"t":"2026-10-16T12:15:00Z","v":726,"vw":51.4},{"c":51.155,"h":51.155,"l":51.155,"n":1,"o":51.155,"t":"2026-10-16T12:55:00Z","v":100,"vw":51.155},{"c":51.5,"h":51.5,"l":51.5,"n":3,"o":51.5,"t":"2026-10-16T13:05:00Z","v":303,"vw":51.5},{"c":51.67,"h":51.7936,"l":51.0774,"n":14,"o":51.0774,"t":"2026-10-16T13:25:00Z","v":1105,"vw":51.537031},{"c":51.13,"h":51.865,"l":50.77,"n":75,"o":51.41,"t":"2026-10-16T13:30:00Z","v":12669,"vw":51.233596},{"c":50.895,"h":51.11,"l":50.5,"n":70,"o":51.11,"t":"2026-10-16T13:35:00Z","v":4541,"vw":50.885113},{"c":50.55,"h":50.81,"l":50.5,"n":39,"o":50.52,"t":"2026-10-16T13:40:00Z","v":963,"vw":50.576465},{"c":50.17,"h":50.55,"l":49.94,"n":165,"o":50.545,"t":"2026-10-16T13:45:00Z","v":6348,"vw":50.1676},{"c":50.35,"h":50.35,"l":49.82,"n":86,"o":49.82,"t":"2026-10-16T13:50:00Z","v":4586,"vw":50.196636},{"c":50.4,"h":50.41,"l":50.265,"n":56,"o":50.265,"t":"2026-10-16T13:55:00Z","v":2336,"vw":50.392147},{"c":50.905,"h":50.905,"l":50.4,"n":95,"o":50.41,"t":"2026-10-16T14:00:00Z","v":1902,"vw":50.51806},{"c":50.69,"h":50.74,"l":50.69,"n":19,"o":50.74,"t":"2026-10-16T14:05:00Z","v":552,"vw":50.716961},{"c":50.8,"h":50.845,"l":50.68,"n":31,"o":50.845,"t":"2026-10-16T14:10:00Z","v":1473,"vw":50.785762},{"c":50.715,"h":50.715,"l":50.715,"n":21,"o":50.715,"t":"2026-10-16T14:20:00Z","v":419,"vw":50.715},{"c":50.6,"h":50.94,"l":50.41,"n":176,"o":50.94,"t":"2026-10-16T14:25:00Z","v":6574,"vw":50.592256},{"c":50.65,"h":50.65,"l":50.38,"n":86,"o":50.42,"t":"2026-10-16T14:30:00Z","v":2107,"vw":50.495694},{"c":50.88,"h":50.88,"l":50.5251,"n":39,"o":50.5251,"t":"2026-10-16T14:35:00Z","v":902,"vw":50.719638},{"c":50.57,"h":50.76,"l":50.54,"n":39,"o":50.7,"t":"2026-10-16T14:40:00Z","v":1129,"vw":50.647178},{"c":50.285,"h":50.44,"l":50.159,"n":82,"o":50.44,"t":"2026-10-16T14:45:00Z","v":1845,"vw":50.340505},{"c":50.04,"h":50.3177,"l":50.04,"n":30,"o":50.12,"t":"2026-10-16T14:50:00Z","v":1277,"vw":50.209436},{"c":50.1008,"h":50.1008,"l":50,"n":38,"o":50.04,"t":"2026-10-16T14:55:00Z","v":856,"vw":50.048598},{"c":49.7,"h":50.2,"l":49.69,"n":182,"o":50.2,"t":"2026-10-16T15:00:00Z","v":8550,"vw":49.783121},{"c":49.56,"h":49.77,"l":49.44,"n":126,"o":49.68,"t":"2026-10-16T15:05:00Z","v":4796,"vw":49.608498},{"c":49.77,"h":49.77,"l":49.77,"n":9,"o":49.77,"t":"2026-10-16T15:10:00Z","v":299,"vw":49.77},{"c":49.35,"h":49.475,"l":49.28,"n":140,"o":49.475,"t":"2026-10-16T15:15:00Z","v":3884,"vw":49.378528},{"c":49.15,"h":49.2653,"l":49.07,"n":171,"o":49.2653,"t":"2026-10-16T15:20:00Z","v":12264,"vw":49.147722},{"c":49.5175,"h":49.5175,"l":49.1,"n":120,"o":49.3,"t":"2026-10-16T15:25:00Z","v":6807,"vw":49.221087},{"c":49.591,"h":49.715,"l":49.5,"n":56,"o":49.5,"t":"2026-10-16T15:30:00Z","v":2950,"vw":49.589343},{"c":49.675,"h":49.72,"l":49.59,"n":93,"o":49.715,"t":"2026-10-16T15:35:00Z","v":3478,"vw":49.685437},{"c":49.8,"h":49.8,"l":49.565,"n":53,"o":49.57,"t":"2026-10-16T15:40:00Z","v":1962,"vw":49.709024},{"c":49.745,"h":49.745,"l":49.7,"n":21,"o":49.7,"t":"2026-10-16T15:45:00Z","v":2270,"vw":49.702427},{"c":49.765,"h":49.84,"l":49.7,"n":63,"o":49.84,"t":"2026-10-16T15:50:00Z","v":3183,"vw":49.743322},{"c":49.65,"h":49.7825,"l":49.6101,"n":64,"o":49.6101,"t":"2026-10-16T15:55:00Z","v":3717,"vw":49.63234},{"c":49.6852,"h":49.6852,"l":49.62,"n":53,"o":49.63,"t":"2026-10-16T16:00:00Z","v":805,"vw":49.643908},{"c":49.42,"h":49.625,"l":49.42,"n":79,"o":49.625,"t":"2026-10-16T16:05:00Z","v":4021,"vw":49.477914},{"c":49.68,"h":49.68,"l":49.2531,"n":30,"o":49.4,"t":"2026-10-16T16:10:00Z","v":4071,"vw":49.267985},{"c":49.25,"h":49.465,"l":49.25,"n":81,"o":49.465,"t":"2026-10-16T16:15:00Z","v":1645,"vw":49.300852},{"c":49.4275,"h":49.445,"l":49.25,"n":53,"o":49.33,"t":"2026-10-16T16:20:00Z","v":3828,"vw":49.279388},{"c":49.185,"h":49.43,"l":49.185,"n":111,"o":49.43,"t":"2026-10-16T16:25:00Z","v":3970,"vw":49.261176},{"c":49.16,"h":49.165,"l":49.16,"n":21,"o":49.165,"t":"2026-10-16T16:30:00Z","v":640,"vw":49.163433},{"c":49.25,"h":49.25,"l":49.14,"n":63,"o":49.14,"t":"2026-10-16T16:35:00Z","v":2610,"vw":49.190217},{"c":49.4,"h":49.49,"l":49.275,"n":109,"o":49.39,"t":"2026-10-16T16:40:00Z","v":3378,"vw":49.39},{"c":49.4,"h":49.4,"l":49.4,"n":20,"o":49.4,"t":"2026-10-16T16:45:00Z","v":952,"vw":49.4},{"c":49.73,"h":49.73,"l":49.4,"n":84,"o":49.4,"t":"2026-10-16T16:50:00Z","v":4157,"vw":49.623175},{"c":49.639,"h":49.665,"l":49.6,"n":60,"o":49.665,"t":"2026-10-16T16:55:00Z","v":2571,"vw":49.630272},{"c":49.83,"h":49.83,"l":49.56,"n":67,"o":49.63,"t":"2026-10-16T17:00:00Z","v":5775,"vw":49.716809},{"c":50.075,"h":50.53,"l":49.81,"n":181,"o":49.82,"t":"2026-10-16T17:05:00Z","v":10794,"vw":50.033754},{"c":50.505,"h":50.505,"l":49.945,"n":78,"o":50.07,"t":"2026-10-16T17:10:00Z","v":5383,"vw":50.138825},{"c":50.365,"h":50.5,"l":50.23,"n":159,"o":50.5,"t":"2026-10-16T17:15:00Z","v":4446,"vw":50.315165},{"c":50.37,"h":50.53,"l":50.37,"n":24,"o":50.53,"t":"2026-10-16T17:20:00Z","v":526,"vw":50.45},{"c":50.51,"h":50.74,"l":50.2,"n":124,"o":50.2,"t":"2026-10-16T17:25:00Z","v":6449,"vw":50.63477},{"c":50.77,"h":50.77,"l":50.55,"n":20,"o":50.55,"t":"2026-10-16T17:30:00Z","v":1238,"vw":50.595673},{"c":50.26,"h":50.6,"l":50.26,"n":81,"o":50.57,"t":"2026-10-16T17:35:00Z","v":2678,"vw":50.460108},{"c":50.37,"h":50.39,"l":50.22,"n":54,"o":50.33,"t":"2026-10-16T17:40:00Z","v":1384,"vw":50.320851},{"c":50.37,"h":50.55,"l":50.37,"n":29,"o":50.55,"t":"2026-10-16T17:45:00Z","v":987,"vw":50.404286},{"c":50.29,"h":50.305,"l":50.06,"n":76,"o":50.21,"t":"2026-10-16T17:50:00Z","v":2393,"vw":50.213515},{"c":50.1,"h":50.31,"l":50.1,"n":75,"o":50.31,"t":"2026-10-16T17:55:00Z","v":1631,"vw":50.157143},{"c":50.15,"h":50.23,"l":49.99,"n":156,"o":50.23,"t":"2026-10-16T18:00:00Z","v":6004,"vw":50.082465},{"c":50.165,"h":50.31,"l":50.15,"n":102,"o":50.24,"t":"2026-10-16T18:05:00Z","v":8385,"vw":50.197605},{"c":50.01,"h":50.01,"l":50.01,"n":26,"o":50.01,"t":"2026-10-16T18:10:00Z","v":502,"vw":50.01},{"c":49.99,"h":50.135,"l":49.99,"n":159,"o":50.07,"t":"2026-10-16T18:15:00Z","v":4752,"vw":50.046002},{"c":50.05,"h":50.06,"l":50.05,"n":33,"o":50.05,"t":"2026-10-16T18:20:00Z","v":730,"vw":50.053333},{"c":50.075,"h":50.075,"l":49.96,"n":55,"o":50.065,"t":"2026-10-16T18:25:00Z","v":1139,"vw":50.015},{"c":50.18,"h":50.19,"l":49.96,"n":82,"o":50.075,"t":"2026-10-16T18:30:00Z","v":2527,"vw":50.141789},{"c":50.36,"h":50.36,"l":50.19,"n":111,"o":50.26,"t":"2026-10-16T18:35:00Z","v":3590,"vw":50.326592},{"c":50.36,"h":50.37,"l":50.19,"n":44,"o":50.355,"t":"2026-10-16T18:40:00Z","v":3273,"vw":50.352674},{"c":50.37,"h":50.38,"l":50.36,"n":59,"o":50.36,"t":"2026-10-16T18:45:00Z","v":1559,"vw":50.370455},{"c":50.69,"h":50.74,"l":50.22,"n":359,"o":50.36,"t":"2026-10-16T18:50:00Z","v":21818,"vw":50.475963},{"c":50.59,"h":50.695,"l":50.5,"n":107,"o":50.695,"t":"2026-10-16T18:55:00Z","v":5659,"vw":50.55127},{"c":50.12,"h":50.55,"l":50.115,"n":173,"o":50.5,"t":"2026-10-16T19:00:00Z","v":6966,"vw":50.424555},{"c":50.255,"h":50.255,"l":50.1,"n":151,"o":50.22,"t":"2026-10-16T19:05:00Z","v":5297,"vw":50.162481},{"c":50.4,"h":50.43,"l":50.27,"n":35,"o":50.27,"t":"2026-10-16T19:10:00Z","v":1263,"vw":50.377778},{"c":50.32,"h":50.42,"l":50.265,"n":97,"o":50.4175,"t":"2026-10-16T19:15:00Z","v":2750,"vw":50.315736},{"c":50.575,"h":50.755,"l":50.27,"n":288,"o":50.27,"t":"2026-10-16T19:20:00Z","v":13814,"vw":50.505274},{"c":50.465,"h":50.51,"l":50.375,"n":133,"o":50.45,"t":"2026-10-16T19:25:00Z","v":13238,"vw":50.451666},{"c":50.275,"h":50.5,"l":50.275,"n":132,"o":50.49,"t":"2026-10-16T19:30:00Z","v":12544,"vw":50.445802},{"c":50.55,"h":50.72,"l":50.27,"n":168,"o":50.28,"t":"2026-10-16T19:35:00Z","v":10095,"vw":50.519967},{"c":50.39,"h":50.7,"l":50.355,"n":250,"o":50.56,"t":"2026-10-16T19:40:00Z","v":12228,"vw":50.522382},{"c":50.6,"h":50.6,"l":50.21,"n":185,"o":50.24,"t":"2026-10-16T19:45:00Z","v":8357,"vw":50.367562},{"c":50.44,"h":50.66,"l":50.35,"n":208,"o":50.66,"t":"2026-10-16T19:50:00Z","v":8507,"vw":50.407454},{"c":50.29,"h":50.52,"l":50.19,"n":882,"o":50.49,"t":"2026-10-16T19:55:00Z","v":33057,"vw":50.334442},{"c":50.31,"h":50.31,"l":50.31,"n":16,"o":50.31,"t":"2026-10-16T20:00:00Z","v":74164,"vw":50.31},{"c":50.45,"h":50.45,"l":50.45,"n":1,"o":50.45,"t":"2026-10-19T11:35:00Z","v":200,"vw":50.45},{"c":50.1,"h":50.1,"l":50.1,"n":7,"o":50.1,"t":"2026-10-19T12:00:00Z","v":203,"vw":50.1},{"c":50.37,"h":50.63,"l":50.22,"n":227,"o":50.29,"t":"2026-10-19T13:30:00Z","v":12264,"vw":50.392292},{"c":49.87,"h":50.73,"l":49.511,"n":200,"o":50.73,"t":"2026-10-19T13:35:00Z","v":7430,"vw":49.947542},{"c":49.36,"h":49.82,"l":49.36,"n":83,"o":49.66,"t":"2026-10-19T13:40:00Z","v":3257,"vw":49.584559},{"c":49.445,"h":49.565,"l":49.32,"n":37,"o":49.565,"t":"2026-10-19T13:45:00Z","v":1750,"vw":49.375602},{"c":49.195,"h":49.29,"l":49.0602,"n":28,"o":49.28,"t":"2026-10-19T13:50:00Z","v":2148,"vw":49.189713},{"c":48.7,"h":49.15,"l":48.395,"n":260,"o":49.04,"t":"2026-10-19T13:55:00Z","v":15523,"vw":48.763928},{"c":48.55,"h":48.81,"l":48.42,"n":47,"o":48.81,"t":"2026-10-19T14:00:00Z","v":2790,"vw":48.494131},{"c":48.705,"h":48.75,"l":48.36,"n":30,"o":48.36,"t":"2026-10-19T14:05:00Z","v":2390,"vw":48.506765},{"c":48.92,"h":49.05,"l":48.7351,"n":61,"o":48.7351,"t":"2026-10-19T14:10:00Z","v":2540,"vw":48.87531},{"c":48.935,"h":48.935,"l":48.92,"n":22,"o":48.92,"t":"2026-10-19T14:15:00Z","v":1333,"vw":48.930894},{"c":48.705,"h":48.925,"l":48.705,"n":23,"o":48.925,"t":"2026-10-19T14:20:00Z","v":334,"vw":48.815},{"c":49.3,"h":49.3,"l":48.73,"n":64,"o":48.925,"t":"2026-10-19T14:25:00Z","v":1784,"vw":49.06348},{"c":48.87,"h":49.2,"l":48.87,"n":85,"o":49.2,"t":"2026-10-19T14:30:00Z","v":3054,"vw":48.99079},{"c":49.255,"h":49.38,"l":48.87,"n":72,"o":48.87,"t":"2026-10-19T14:35:00Z","v":3841,"vw":49.160019},{"c":48.8872,"h":49.275,"l":48.8872,"n":88,"o":49.2575,"t":"2026-10-19T14:40:00Z","v":3241,"vw":49.021882},{"c":49.105,"h":49.28,"l":49.1,"n":46,"o":49.27,"t":"2026-10-19T14:45:00Z","v":2140,"vw":49.138235},{"c":48.77,"h":49.09,"l":48.72,"n":121,"o":49.09,"t":"2026-10-19T14:50:00Z","v":5701,"vw":48.797882},{"c":48.945,"h":48.96,"l":48.77,"n":63,"o":48.77,"t":"2026-10-19T14:55:00Z","v":6278,"vw":48.843012},{"c":48.9023,"h":48.945,"l":48.9023,"n":29,"o":48.945,"t":"2026-10-19T15:00:00Z","v":741,"vw":48.924906},{"c":49.1,"h":49.14,"l":48.9,"n":66,"o":48.99,"t":"2026-10-19T15:05:00Z","v":4968,"vw":48.999524},{"c":48.72,"h":49.15,"l":48.67,"n":170,"o":49.15,"t":"2026-10-19T15:10:00Z","v":4441,"vw":48.864394},{"c":48.81,"h":48.82,"l":48.68,"n":112,"o":48.7,"t":"2026-10-19T15:15:00Z","v":3560,"vw":48.754895},{"c":49.09,"h":49.19,"l":48.81,"n":88,"o":48.81,"t":"2026-10-19T15:20:00Z","v":4112,"vw":48.973317},{"c":49.04,"h":49.24,"l":48.98,"n":123,"o":49.06,"t":"2026-10-19T15:25:00Z","v":8311,"vw":49.070805},{"c":49.085,"h":49.16,"l":48.92,"n":154,"o":49.16,"t":"2026-10-19T15:30:00Z","v":7802,"vw":49.048006},{"c":48.99,"h":49,"l":48.89,"n":63,"o":49,"t":"2026-10-19T15:35:00Z","v":1732,"vw":48.957},{"c":49.01,"h":49.01,"l":48.915,"n":29,"o":48.915,"t":"2026-10-19T15:40:00Z","v":866,"vw":48.972},{"c":49.03,"h":49.03,"l":49.02,"n":35,"o":49.02,"t":"2026-10-19T15:45:00Z","v":1024,"vw":49.024366},{"c":49.1,"h":49.17,"l":49.04,"n":53,"o":49.17,"t":"2026-10-19T15:50:00Z","v":1570,"vw":49.084444},{"c":49.05,"h":49.1,"l":49.03,"n":106,"o":49.1,"t":"2026-10-19T15:55:00Z","v":2259,"vw":49.075617},{"c":49.1785,"h":49.2,"l":49.11,"n":35,"o":49.11,"t":"2026-10-19T16:00:00Z","v":996,"vw":49.1675},{"c":49.09,"h":49.1551,"l":49.04,"n":110,"o":49.1551,"t":"2026-10-19T16:05:00Z","v":3674,"vw":49.076684},{"c":49.195,"h":49.24,"l":49.145,"n":42,"o":49.145,"t":"2026-10-19T16:10:00Z","v":1351,"vw":49.204406},{"c":49.14,"h":49.2801,"l":49.14,"n":93,"o":49.2801,"t":"2026-10-19T16:15:00Z","v":3175,"vw":49.209518},{"c":49.335,"h":49.335,"l":48.91,"n":179,"o":49.06,"t":"2026-10-19T16:20:00Z","v":10185,"vw":49.033893},{"c":49.34,"h":49.34,"l":49.34,"n":6,"o":49.34,"t":"2026-10-19T16:25:00Z","v":139,"vw":49.34},{"c":49.2,"h":49.26,"l":49.2,"n":34,"o":49.26,"t":"2026-10-19T16:30:00Z","v":766,"vw":49.225},{"c":49.205,"h":49.205,"l":49.205,"n":4,"o":49.205,"t":"2026-10-19T16:35:00Z","v":764,"vw":49.205},{"c":49.15,"h":49.25,"l":49.15,"n":36,"o":49.25,"t":"2026-10-19T16:40:00Z","v":1268,"vw":49.1975},{"c":48.98,"h":49.06,"l":48.98,"n":63,"o":49.06,"t":"2026-10-19T16:45:00Z","v":1456,"vw":49.044445},{"c":48.9125,"h":48.98,"l":48.905,"n":78,"o":48.97,"t":"2026-10-19T16:50:00Z","v":1744,"vw":48.946535},{"c":48.98,"h":48.99,"l":48.95,"n":29,"o":48.98,"t":"2026-10-19T16:55:00Z","v":1607,"vw":48.978},{"c":48.92,"h":48.92,"l":48.92,"n":12,"o":48.92,"t":"2026-10-19T17:00:00Z","v":294,"vw":48.92},{"c":48.99,"h":48.99,"l":48.99,"n":20,"o":48.99,"t":"2026-10-19T17:05:00Z","v":536,"vw":48.99},{"c":48.91,"h":49,"l":48.91,"n":27,"o":49,"t":"2026-10-19T17:10:00Z","v":875,"vw":48.987143},{"c":49.16,"h":49.16,"l":48.93,"n":64,"o":49.02,"t":"2026-10-19T17:15:00Z","v":2349,"vw":49.065149},{"c":49.2,"h":49.2,"l":49.03,"n":64,"o":49.06,"t":"2026-10-19T17:20:00Z","v":2158,"vw":49.077333},{"c":49.22,"h":49.22,"l":49.22,"n":15,"o":49.22,"t":"2026-10-19T17:25:00Z","v":351,"vw":49.22},{"c":49.44,"h":49.5,"l":49.39,"n":104,"o":49.5,"t":"2026-10-19T17:30:00Z","v":4405,"vw":49.438531},{"c":49.24,"h":49.355,"l":49.24,"n":96,"o":49.35,"t":"2026-10-19T17:35:00Z","v":2393,"vw":49.30351},{"c":49.07,"h":49.08,"l":49.07,"n":23,"o":49.08,"t":"2026-10-19T17:40:00Z","v":510,"vw":49.073333},{"c":49.01,"h":49.055,"l":48.9901,"n":29,"o":49.055,"t":"2026-10-19T17:45:00Z","v":4869,"vw":49.001157},{"c":48.89,"h":49.0175,"l":48.89,"n":119,"o":49.01,"t":"2026-10-19T17:50:00Z","v":6511,"vw":48.952598},{"c":49.03,"h":49.03,"l":48.89,"n":104,"o":48.94,"t":"2026-10-19T17:55:00Z","v":3531,"vw":48.98681},{"c":49.069,"h":49.15,"l":48.98,"n":18,"o":49.15,"t":"2026-10-19T18:00:00Z","v":834,"vw":49.067667},{"c":49.375,"h":49.375,"l":48.99,"n":237,"o":49.075,"t":"2026-10-19T18:05:00Z","v":11646,"vw":49.111006},{"c":49.46,"h":49.62,"l":49.37,"n":107,"o":49.5,"t":"2026-10-19T18:10:00Z","v":5448,"vw":49.464625},{"c":49.61,"h":49.62,"l":49.4625,"n":131,"o":49.4625,"t":"2026-10-19T18:15:00Z","v":6343,"vw":49.604754},{"c":49.44,"h":49.7199,"l":49.43,"n":66,"o":49.56,"t":"2026-10-19T18:20:00Z","v":2661,"vw":49.630361},{"c":49.51,"h":49.515,"l":49.33,"n":60,"o":49.42,"t":"2026-10-19T18:25:00Z","v":1513,"vw":49.461519},{"c":49.525,"h":49.525,"l":49.33,"n":26,"o":49.33,"t":"2026-10-19T18:30:00Z","v":756,"vw":49.4925},{"c":49.345,"h":49.435,"l":49.33,"n":46,"o":49.33,"t":"2026-10-19T18:35:00Z","v":1050,"vw":49.404626},{"c":49.34,"h":49.34,"l":49.34,"n":13,"o":49.34,"t":"2026-10-19T18:40:00Z","v":282,"vw":49.34},{"c":49.3,"h":49.4,"l":49.3,"n":114,"o":49.34,"t":"2026-10-19T18:45:00Z","v":5174,"vw":49.355883},{"c":49.25,"h":49.26,"l":49.24,"n":34,"o":49.24,"t":"2026-10-19T18:50:00Z","v":1576,"vw":49.244928},{"c":49.46,"h":49.53,"l":49.215,"n":106,"o":49.215,"t":"2026-10-19T18:55:00Z","v":2778,"vw":49.368636},{"c":49.44,"h":49.44,"l":49.41,"n":42,"o":49.4199,"t":"2026-10-19T19:00:00Z","v":1920,"vw":49.419927},{"c":49.54,"h":49.54,"l":49.47,"n":26,"o":49.47,"t":"2026-10-19T19:05:00Z","v":1681,"vw":49.523771},{"c":49.53,"h":49.53,"l":49.53,"n":21,"o":49.53,"t":"2026-10-19T19:10:00Z","v":322,"vw":49.53},{"c":49.54,"h":49.55,"l":49.52,"n":100,"o":49.52,"t":"2026-10-19T19:15:00Z","v":3257,"vw":49.529766},{"c":49.305,"h":49.545,"l":49.29,"n":256,"o":49.52,"t":"2026-10-19T19:20:00Z","v":9533,"vw":49.39339},{"c":49.41,"h":49.44,"l":49.305,"n":136,"o":49.305,"t":"2026-10-19T19:25:00Z","v":6496,"vw":49.401534},{"c":49.55,"h":49.6649,"l":49.535,"n":20,"o":49.6649,"t":"2026-10-19T19:30:00Z","v":657,"vw":49.574975},{"c":49.57,"h":49.57,"l":49.45,"n":54,"o":49.55,"t":"2026-10-19T19:35:00Z","v":4223,"vw":49.548235},{"c":49.56,"h":49.645,"l":49.46,"n":83,"o":49.56,"t":"2026-10-19T19:40:00Z","v":5564,"vw":49.53956},{"c":49.45,"h":49.565,"l":49.42,"n":201,"o":49.565,"t":"2026-10-19T19:45:00Z","v":13254,"vw":49.503149},{"c":49.27,"h":49.42,"l":49.175,"n":291,"o":49.42,"t":"2026-10-19T19:50:00Z","v":11165,"vw":49.319559},{"c":49.21,"h":49.37,"l":49.1,"n":887,"o":49.3,"t":"2026-10-19T19:55:00Z","v":27244,"vw":49.209314},{"c":47.03,"h":49.22,"l":47.03,"n":30,"o":49.22,"t":"2026-10-19T20:00:00Z","v":49915,"vw":49.212304},{"c":49.21,"h":49.21,"l":49.21,"n":2,"o":49.21,"t":"2026-10-19T22:35:00Z","v":111,"vw":49.21},{"c":49.22,"h":49.22,"l":49.22,"n":39,"o":49.22,"t":"2026-10-20T10:55:00Z","v":1577,"vw":49.22},{"c":49.35,"h":49.35,"l":49.35,"n":15,"o":49.35,"t":"2026-10-20T11:05:00Z","v":212,"vw":49.35},{"c":49.1,"h":49.1,"l":49.1,"n":8,"o":49.1,"t":"2026-10-20T11:20:00Z","v":890,"vw":49.1},{"c":49.12,"h":49.12,"l":49.12,"n":10,"o":49.12,"t":"2026-10-20T11:25:00Z","v":267,"vw":49.12},{"c":49.17,"h":49.17,"l":49.17,"n":7,"o":49.17,"t":"2026-10-20T11:35:00Z","v":291,"vw":49.17},{"c":49,"h":49.36,"l":48.88,"n":62,"o":49.36,"t":"2026-10-20T13:30:00Z","v":4251,"vw":49.169657},{"c":49.19,"h":49.19,"l":49.01,"n":18,"o":49.01,"t":"2026-10-20T13:35:00Z","v":2081,"vw":49.161268},{"c":49.735,"h":49.735,"l":49.66,"n":23,"o":49.66,"t":"2026-10-20T13:40:00Z","v":750,"vw":49.685},{"c":49.81,"h":49.81,"l":49.81,"n":12,"o":49.81,"t":"2026-10-20T13:45:00Z","v":254,"vw":49.81},{"c":50.04,"h":50.04,"l":50.04,"n":12,"o":50.04,"t":"2026-10-20T13:50:00Z","v":210,"vw":50.04},{"c":50.34,"h":50.34,"l":49.85,"n":33,"o":49.85,"t":"2026-10-20T13:55:00Z","v":1717,"vw":50.062268},{"c":50.23,"h":50.23,"l":50.2,"n":3,"o":50.2,"t":"2026-10-20T14:00:00Z","v":208,"vw":50.215},{"c":50.48,"h":50.48,"l":50.45,"n":30,"o":50.45,"t":"2026-10-20T14:05:00Z","v":524,"vw":50.465},{"c":50.675,"h":50.675,"l":50.585,"n":11,"o":50.585,"t":"2026-10-20T14:10:00Z","v":292,"vw":50.63},{"c":50.74,"h":51.12,"l":50.74,"n":13,"o":50.99,"t":"2026-10-20T14:15:00Z","v":1085,"vw":50.818095},{"c":50.78,"h":50.89,"l":50.54,"n":140,"o":50.89,"t":"2026-10-20T14:20:00Z","v":3702,"vw":50.669421},{"c":50.83,"h":50.83,"l":50.82,"n":18,"o":50.83,"t":"2026-10-20T14:25:00Z","v":1208,"vw":50.825},{"c":50.6,"h":50.73,"l":50.51,"n":72,"o":50.6001,"t":"2026-10-20T14:30:00Z","v":4651,"vw":50.627615},{"c":50.525,"h":50.79,"l":50.44,"n":73,"o":50.465,"t":"2026-10-20T14:35:00Z","v":1902,"vw":50.634273},{"c":50.62,"h":50.62,"l":50.525,"n":28,"o":50.525,"t":"2026-10-20T14:40:00Z","v":907,"vw":50.592857},{"c":50.99,"h":50.99,"l":50.8,"n":22,"o":50.8,"t":"2026-10-20T14:45:00Z","v":2311,"vw":50.960476},{"c":49.96,"h":50.59,"l":49.96,"n":158,"o":50.51,"t":"2026-10-20T14:50:00Z","v":10304,"vw":50.24348},{"c":50.21,"h":50.23,"l":49.96,"n":63,"o":49.96,"t":"2026-10-20T14:55:00Z","v":1870,"vw":50.185},{"c":50.115,"h":50.2,"l":50.08,"n":100,"o":50.08,"t":"2026-10-20T15:00:00Z","v":2225,"vw":50.1485},{"c":50.17,"h":50.17,"l":50.07,"n":53,"o":50.07,"t":"2026-10-20T15:05:00Z","v":1725,"vw":50.1495},{"c":49.78,"h":50.04,"l":49.78,"n":65,"o":50.04,"t":"2026-10-20T15:10:00Z","v":1620,"vw":49.886667},{"c":49.89,"h":49.9,"l":49.7,"n":53,"o":49.86,"t":"2026-10-20T15:15:00Z","v":1881,"vw":49.823344},{"c":49.69,"h":50.06,"l":49.67,"n":15,"o":50.05,"t":"2026-10-20T15:20:00Z","v":1130,"vw":49.766818},{"c":50.205,"h":50.21,"l":50.1,"n":37,"o":50.1,"t":"2026-10-20T15:25:00Z","v":1569,"vw":50.153125},{"c":50.12,"h":50.12,"l":50.12,"n":5,"o":50.12,"t":"2026-10-20T15:30:00Z","v":272,"vw":50.12},{"c":50,"h":50,"l":50,"n":8,"o":50,"t":"2026-10-20T15:35:00Z","v":251,"vw":50},{"c":49.99,"h":50.02,"l":49.99,"n":61,"o":49.99,"t":"2026-10-20T15:40:00Z","v":1343,"vw":49.9975},{"c":49.95,"h":50.03,"l":49.95,"n":7,"o":50.03,"t":"2026-10-20T15:45:00Z","v":458,"vw":49.976667},{"c":49.77,"h":49.84,"l":49.755,"n":63,"o":49.84,"t":"2026-10-20T15:50:00Z","v":1800,"vw":49.8045},{"c":49.86,"h":49.86,"l":49.755,"n":55,"o":49.755,"t":"2026-10-20T15:55:00Z","v":2438,"vw":49.808},{"c":49.645,"h":49.805,"l":49.64,"n":49,"o":49.805,"t":"2026-10-20T16:00:00Z","v":1868,"vw":49.696165},{"c":49.51,"h":49.51,"l":49.44,"n":29,"o":49.44,"t":"2026-10-20T16:15:00Z","v":1719,"vw":49.475173},{"c":49.51,"h":49.54,"l":49.51,"n":12,"o":49.54,"t":"2026-10-20T16:20:00Z","v":397,"vw":49.525},{"c":49.67,"h":49.72,"l":49.67,"n":30,"o":49.72,"t":"2026-10-20T16:25:00Z","v":1781,"vw":49.716429},{"c":49.67,"h":49.67,"l":49.67,"n":8,"o":49.67,"t":"2026-10-20T16:30:00Z","v":235,"vw":49.67},{"c":49.65,"h":49.665,"l":49.6,"n":74,"o":49.66,"t":"2026-10-20T16:35:00Z","v":2261,"vw":49.644286},{"c":49.54,"h":49.64,"l":49.54,"n":53,"o":49.64,"t":"2026-10-20T16:40:00Z","v":2885,"vw":49.54625},{"c":49.53,"h":49.53,"l":49.53,"n":12,"o":49.53,"t":"2026-10-20T16:45:00Z","v":327,"vw":49.53},{"c":49.48,"h":49.585,"l":49.48,"n":45,"o":49.585,"t":"2026-10-20T16:50:00Z","v":1437,"vw":49.530368},{"c":49.415,"h":49.475,"l":49.41,"n":65,"o":49.475,"t":"2026-10-20T16:55:00Z","v":3429,"vw":49.420384},{"c":49.22,"h":49.23,"l":49.22,"n":45,"o":49.23,"t":"2026-10-20T17:05:00Z","v":1657,"vw":49.221071},{"c":49.175,"h":49.23,"l":49.14,"n":93,"o":49.21,"t":"2026-10-20T17:10:00Z","v":4471,"vw":49.184839},{"c":49.27,"h":49.33,"l":49.165,"n":25,"o":49.165,"t":"2026-10-20T17:15:00Z","v":1509,"vw":49.26125},{"c":49.34,"h":49.34,"l":49.34,"n":3,"o":49.34,"t":"2026-10-20T17:20:00Z","v":105,"vw":49.34},{"c":49.44,"h":49.44,"l":49.355,"n":39,"o":49.355,"t":"2026-10-20T17:25:00Z","v":1088,"vw":49.3975},{"c":49.33,"h":49.43,"l":49.33,"n":100,"o":49.4,"t":"2026-10-20T17:30:00Z","v":3743,"vw":49.373864},{"c":49.35,"h":49.365,"l":49.35,"n":14,"o":49.365,"t":"2026-10-20T17:35:00Z","v":448,"vw":49.360534},{"c":49.26,"h":49.3,"l":49.26,"n":67,"o":49.3,"t":"2026-10-20T17:40:00Z","v":1466,"vw":49.28},{"c":49.975,"h":49.975,"l":49.173,"n":851,"o":49.173,"t":"2026-10-20T17:45:00Z","v":46352,"vw":49.605385},{"c":50,"h":50,"l":49.8,"n":28,"o":49.8,"t":"2026-10-20T17:50:00Z","v":736,"vw":49.903846},{"c":49.84,"h":49.85,"l":49.84,"n":9,"o":49.85,"t":"2026-10-20T17:55:00Z","v":260,"vw":49.844975},{"c":50.065,"h":50.07,"l":49.88,"n":98,"o":49.88,"t":"2026-10-20T18:00:00Z","v":3904,"vw":50.021087},{"c":49.97,"h":49.97,"l":49.97,"n":15,"o":49.97,"t":"2026-10-20T18:05:00Z","v":504,"vw":49.97},{"c":49.88,"h":49.89,"l":49.88,"n":15,"o":49.89,"t":"2026-10-20T18:10:00Z","v":348,"vw":49.885},{"c":49.965,"h":49.965,"l":49.87,"n":48,"o":49.88,"t":"2026-10-20T18:15:00Z","v":1270,"vw":49.891797},{"c":49.96,"h":50,"l":49.87,"n":76,"o":50,"t":"2026-10-20T18:20:00Z","v":1713,"vw":49.934091},{"c":49.9775,"h":49.9775,"l":49.88,"n":121,"o":49.88,"t":"2026-10-20T18:25:00Z","v":4594,"vw":49.898551},{"c":49.88,"h":49.98,"l":49.845,"n":148,"o":49.98,"t":"2026-10-20T18:30:00Z","v":6063,"vw":49.881189},{"c":49.955,"h":49.97,"l":49.85,"n":62,"o":49.85,"t":"2026-10-20T18:35:00Z","v":3246,"vw":49.942895},{"c":50.075,"h":50.08,"l":49.98,"n":43,"o":49.98,"t":"2026-10-20T18:40:00Z","v":2677,"vw":50.05225},{"c":50.05,"h":50.05,"l":49.95,"n":20,"o":50.0475,"t":"2026-10-20T18:45:00Z","v":819,"vw":50.021045},{"c":50.06,"h":50.11,"l":50.035,"n":37,"o":50.035,"t":"2026-10-20T18:50:00Z","v":1170,"vw":50.055},{"c":50.11,"h":50.18,"l":50.055,"n":150,"o":50.055,"t":"2026-10-20T18:55:00Z","v":4707,"vw":50.12933},{"c":50.3,"h":50.3,"l":50.175,"n":39,"o":50.18,"t":"2026-10-20T19:00:00Z","v":1278,"vw":50.200909},{"c":50.265,"h":50.31,"l":50.26,"n":113,"o":50.3,"t":"2026-10-20T19:05:00Z","v":5891,"vw":50.27163},{"c":50.29,"h":50.32,"l":50.26,"n":45,"o":50.26,"t":"2026-10-20T19:10:00Z","v":1831,"vw":50.303125},{"c":50.3,"h":50.3,"l":50.3,"n":10,"o":50.3,"t":"2026-10-20T19:15:00Z","v":211,"vw":50.3},{"c":50.265,"h":50.3,"l":50.18,"n":172,"o":50.3,"t":"2026-10-20T19:20:00Z","v":5973,"vw":50.26486},{"c":50.4,"h":50.41,"l":50.245,"n":89,"o":50.245,"t":"2026-10-20T19:25:00Z","v":2702,"vw":50.329934},{"c":50.38,"h":50.411,"l":50.38,"n":12,"o":50.38,"t":"2026-10-20T19:30:00Z","v":668,"vw":50.390333},{"c":50.44,"h":50.44,"l":50.39,"n":29,"o":50.4,"t":"2026-10-20T19:35:00Z","v":795,"vw":50.404},{"c":50.185,"h":50.34,"l":50.185,"n":231,"o":50.34,"t":"2026-10-20T19:40:00Z","v":10286,"vw":50.280485},{"c":50.275,"h":50.29,"l":50.21,"n":43,"o":50.21,"t":"2026-10-20T19:45:00Z","v":991,"vw":50.26375},{"c":50.125,"h":50.32,"l":50.12,"n":253,"o":50.24,"t":"2026-10-20T19:50:00Z","v":10864,"vw":50.195942},{"c":50.18,"h":50.2997,"l":50.11,"n":719,"o":50.24,"t":"2026-10-20T19:55:00Z","v":30330,"vw":50.169789},{"c":50.19,"h":50.19,"l":50.19,"n":22,"o":50.19,"t":"2026-10-20T20:00:00Z","v":48726,"vw":50.19},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-21T11:15:00Z","v":100,"vw":50.5},{"c":50.4,"h":50.4,"l":50.4,"n":13,"o":50.4,"t":"2026-10-21T12:55:00Z","v":198,"vw":50.4},{"c":50.585,"h":50.93,"l":49.535,"n":82,"o":50.93,"t":"2026-10-21T13:30:00Z","v":4538,"vw":50.230471},{"c":50.585,"h":50.585,"l":50.305,"n":52,"o":50.305,"t":"2026-10-21T13:35:00Z","v":2568,"vw":50.42669},{"c":50.112,"h":50.62,"l":49.8076,"n":64,"o":50.59,"t":"2026-10-21T13:40:00Z","v":4367,"vw":50.251359},{"c":50.202,"h":50.342,"l":50.07,"n":80,"o":50.2,"t":"2026-10-21T13:45:00Z","v":3947,"vw":50.22168},{"c":50.23,"h":50.747,"l":49.99,"n":118,"o":50.2,"t":"2026-10-21T13:50:00Z","v":4768,"vw":50.371439},{"c":49.56,"h":49.87,"l":49.3274,"n":69,"o":49.87,"t":"2026-10-21T13:55:00Z","v":3695,"vw":49.587849},{"c":49.34,"h":49.575,"l":49.3,"n":78,"o":49.56,"t":"2026-10-21T14:00:00Z","v":2891,"vw":49.422336},{"c":49.549,"h":49.549,"l":49.31,"n":49,"o":49.31,"t":"2026-10-21T14:05:00Z","v":1647,"vw":49.468573},{"c":49.64,"h":49.64,"l":49.63,"n":25,"o":49.63,"t":"2026-10-21T14:10:00Z","v":611,"vw":49.636667},{"c":49.225,"h":49.335,"l":49.22,"n":45,"o":49.335,"t":"2026-10-21T14:15:00Z","v":2185,"vw":49.282302},{"c":49.525,"h":49.525,"l":49.0854,"n":72,"o":49.195,"t":"2026-10-21T14:20:00Z","v":4341,"vw":49.264834},{"c":49.59,"h":49.59,"l":49.59,"n":23,"o":49.59,"t":"2026-10-21T14:25:00Z","v":672,"vw":49.59},{"c":49.48,"h":49.55,"l":49.23,"n":63,"o":49.3,"t":"2026-10-21T14:30:00Z","v":2954,"vw":49.337174},{"c":49.25,"h":49.36,"l":49.14,"n":41,"o":49.36,"t":"2026-10-21T14:35:00Z","v":1070,"vw":49.241098},{"c":49.59,"h":49.63,"l":49.11,"n":144,"o":49.24,"t":"2026-10-21T14:40:00Z","v":8859,"vw":49.285245},{"c":49.66,"h":49.86,"l":49.54,"n":78,"o":49.62,"t":"2026-10-21T14:45:00Z","v":3769,"vw":49.789515},{"c":49.44,"h":49.66,"l":49.27,"n":112,"o":49.66,"t":"2026-10-21T14:50:00Z","v":6874,"vw":49.357162},{"c":48.88,"h":49.335,"l":48.88,"n":79,"o":49.335,"t":"2026-10-21T14:55:00Z","v":2759,"vw":49.144737},{"c":48.915,"h":48.915,"l":48.66,"n":123,"o":48.88,"t":"2026-10-21T15:00:00Z","v":4151,"vw":48.799259},{"c":49.03,"h":49.14,"l":48.71,"n":88,"o":48.855,"t":"2026-10-21T15:05:00Z","v":4293,"vw":48.869634},{"c":49.2,"h":49.2,"l":48.9,"n":85,"o":48.9,"t":"2026-10-21T15:10:00Z","v":2990,"vw":49.068571},{"c":49.22,"h":49.22,"l":49.05,"n":51,"o":49.2,"t":"2026-10-21T15:15:00Z","v":1655,"vw":49.130909},{"c":49.36,"h":49.36,"l":49.08,"n":92,"o":49.13,"t":"2026-10-21T15:20:00Z","v":2662,"vw":49.206364},{"c":49.37,"h":49.39,"l":49.21,"n":79,"o":49.39,"t":"2026-10-21T15:25:00Z","v":2195,"vw":49.273125},{"c":49.17,"h":49.235,"l":49.17,"n":50,"o":49.235,"t":"2026-10-21T15:30:00Z","v":1422,"vw":49.18},{"c":48.99,"h":49.1,"l":48.875,"n":90,"o":49.07,"t":"2026-10-21T15:35:00Z","v":5550,"vw":48.964881},{"c":49.16,"h":49.17,"l":49.16,"n":19,"o":49.17,"t":"2026-10-21T15:40:00Z","v":410,"vw":49.165},{"c":49.01,"h":49.17,"l":48.99,"n":55,"o":48.99,"t":"2026-10-21T15:45:00Z","v":1525,"vw":49.055055},{"c":49.02,"h":49.02,"l":49.02,"n":15,"o":49.02,"t":"2026-10-21T15:50:00Z","v":814,"vw":49.02},{"c":49.33,"h":49.33,"l":48.86,"n":107,"o":48.95,"t":"2026-10-21T15:55:00Z","v":5222,"vw":48.999394},{"c":49.37,"h":49.38,"l":49.26,"n":39,"o":49.38,"t":"2026-10-21T16:00:00Z","v":920,"vw":49.350909},{"c":49.29,"h":49.37,"l":49.2413,"n":80,"o":49.2413,"t":"2026-10-21T16:05:00Z","v":2113,"vw":49.28691},{"c":49.24,"h":49.3,"l":49.22,"n":71,"o":49.2806,"t":"2026-10-21T16:10:00Z","v":2194,"vw":49.263016},{"c":49.21,"h":49.21,"l":49.21,"n":29,"o":49.21,"t":"2026-10-21T16:20:00Z","v":659,"vw":49.21},{"c":49.21,"h":49.21,"l":49.155,"n":31,"o":49.155,"t":"2026-10-21T16:25:00Z","v":1447,"vw":49.191667},{"c":49.3,"h":49.35,"l":49.3,"n":38,"o":49.35,"t":"2026-10-21T16:30:00Z","v":800,"vw":49.316611},{"c":49.4,"h":49.4,"l":49.19,"n":55,"o":49.19,"t":"2026-10-21T16:35:00Z","v":2119,"vw":49.33},{"c":49.26,"h":49.36,"l":49.22,"n":112,"o":49.36,"t":"2026-10-21T16:40:00Z","v":4237,"vw":49.293737},{"c":49.35,"h":49.35,"l":49.225,"n":20,"o":49.225,"t":"2026-10-21T16:45:00Z","v":1200,"vw":49.245112},{"c":49.52,"h":49.52,"l":49.34,"n":80,"o":49.34,"t":"2026-10-21T16:50:00Z","v":4799,"vw":49.414124},{"c":49.59,"h":49.76,"l":49.545,"n":125,"o":49.56,"t":"2026-10-21T16:55:00Z","v":4842,"vw":49.63378},{"c":49.595,"h":49.61,"l":49.56,"n":59,"o":49.57,"t":"2026-10-21T17:00:00Z","v":1646,"vw":49.583333},{"c":49.68,"h":49.68,"l":49.58,"n":30,"o":49.58,"t":"2026-10-21T17:05:00Z","v":937,"vw":49.599749},{"c":49.685,"h":49.76,"l":49.5019,"n":78,"o":49.5019,"t":"2026-10-21T17:10:00Z","v":3839,"vw":49.686992},{"c":49.675,"h":49.675,"l":49.67,"n":19,"o":49.67,"t":"2026-10-21T17:15:00Z","v":550,"vw":49.671667},{"c":49.54,"h":49.675,"l":49.535,"n":58,"o":49.59,"t":"2026-10-21T17:20:00Z","v":1649,"vw":49.567778},{"c":49.61,"h":49.61,"l":49.4647,"n":49,"o":49.54,"t":"2026-10-21T17:25:00Z","v":2866,"vw":49.513553},{"c":49.815,"h":49.86,"l":49.61,"n":143,"o":49.61,"t":"2026-10-21T17:30:00Z","v":5568,"vw":49.722778},{"c":49.835,"h":49.88,"l":49.78,"n":85,"o":49.82,"t":"2026-10-21T17:35:00Z","v":3213,"vw":49.835714},{"c":49.85,"h":49.87,"l":49.73,"n":53,"o":49.86,"t":"2026-10-21T17:40:00Z","v":1727,"vw":49.80843},{"c":49.635,"h":49.785,"l":49.63,"n":62,"o":49.785,"t":"2026-10-21T17:45:00Z","v":2068,"vw":49.664522},{"c":49.65,"h":49.7,"l":49.635,"n":54,"o":49.635,"t":"2026-10-21T17:50:00Z","v":2372,"vw":49.685106},{"c":49.76,"h":49.76,"l":49.69,"n":39,"o":49.72,"t":"2026-10-21T17:55:00Z","v":1182,"vw":49.726363},{"c":49.74,"h":49.76,"l":49.64,"n":39,"o":49.76,"t":"2026-10-21T18:00:00Z","v":945,"vw":49.72},{"c":49.75,"h":49.76,"l":49.6499,"n":51,"o":49.76,"t":"2026-10-21T18:05:00Z","v":1195,"vw":49.719986},{"c":49.665,"h":49.75,"l":49.55,"n":158,"o":49.75,"t":"2026-10-21T18:10:00Z","v":6425,"vw":49.636539},{"c":49.6,"h":49.6,"l":49.6,"n":9,"o":49.6,"t":"2026-10-21T18:15:00Z","v":222,"vw":49.6},{"c":49.6,"h":49.68,"l":49.6,"n":40,"o":49.67,"t":"2026-10-21T18:20:00Z","v":1724,"vw":49.655806},{"c":49.73,"h":49.73,"l":49.58,"n":99,"o":49.61,"t":"2026-10-21T18:25:00Z","v":3114,"vw":49.634741},{"c":49.675,"h":49.73,"l":49.66,"n":63,"o":49.73,"t":"2026-10-21T18:30:00Z","v":1852,"vw":49.673755},{"c":49.69,"h":49.73,"l":49.65,"n":76,"o":49.675,"t":"2026-10-21T18:35:00Z","v":2093,"vw":49.683784},{"c":49.74,"h":49.77,"l":49.695,"n":56,"o":49.74,"t":"2026-10-21T18:40:00Z","v":2338,"vw":49.737221},{"c":49.615,"h":49.74,"l":49.585,"n":92,"o":49.74,"t":"2026-10-21T18:45:00Z","v":4777,"vw":49.639449},{"c":49.56,"h":49.65,"l":49.465,"n":95,"o":49.645,"t":"2026-10-21T18:50:00Z","v":4205,"vw":49.587092},{"c":49.46,"h":49.6,"l":49.46,"n":44,"o":49.58,"t":"2026-10-21T18:55:00Z","v":1417,"vw":49.526004},{"c":49.39,"h":49.39,"l":49.355,"n":76,"o":49.37,"t":"2026-10-21T19:00:00Z","v":3158,"vw":49.378684},{"c":49.48,"h":49.56,"l":49.395,"n":52,"o":49.395,"t":"2026-10-21T19:05:00Z","v":2561,"vw":49.461658},{"c":49.4,"h":49.67,"l":49.325,"n":149,"o":49.39,"t":"2026-10-21T19:10:00Z","v":7034,"vw":49.414751},{"c":49.315,"h":49.36,"l":49.3,"n":69,"o":49.36,"t":"2026-10-21T19:15:00Z","v":6207,"vw":49.335809},{"c":49.4651,"h":49.53,"l":49.325,"n":79,"o":49.325,"t":"2026-10-21T19:20:00Z","v":2457,"vw":49.429376},{"c":49.53,"h":49.59,"l":49.465,"n":90,"o":49.465,"t":"2026-10-21T19:25:00Z","v":3342,"vw":49.538901},{"c":49.38,"h":49.51,"l":49.38,"n":68,"o":49.505,"t":"2026-10-21T19:30:00Z","v":2348,"vw":49.461191},{"c":49.55,"h":49.55,"l":49.375,"n":82,"o":49.375,"t":"2026-10-21T19:35:00Z","v":2864,"vw":49.424753},{"c":49.37,"h":49.55,"l":49.36,"n":65,"o":49.55,"t":"2026-10-21T19:40:00Z","v":2432,"vw":49.4025},{"c":49.35,"h":49.455,"l":49.305,"n":95,"o":49.305,"t":"2026-10-21T19:45:00Z","v":3508,"vw":49.36142},{"c":49.25,"h":49.313,"l":49.17,"n":153,"o":49.21,"t":"2026-10-21T19:50:00Z","v":6785,"vw":49.205067},{"c":49.25,"h":49.36,"l":49.19,"n":561,"o":49.23,"t":"2026-10-21T19:55:00Z","v":23892,"vw":49.266887},{"c":49.3,"h":49.3,"l":49.3,"n":19,"o":49.3,"t":"2026-10-21T20:00:00Z","v":47823,"vw":49.3},{"c":48.85,"h":49.3,"l":48.55,"n":51,"o":48.71,"t":"2026-10-22T08:00:00Z","v":2504,"vw":48.90311},{"c":49,"h":49,"l":49,"n":14,"o":49,"t":"2026-10-22T08:05:00Z","v":512,"vw":49},{"c":49.36,"h":49.36,"l":49.36,"n":6,"o":49.36,"t":"2026-10-22T08:15:00Z","v":594,"vw":49.36},{"c":49.255,"h":49.36,"l":48.81,"n":155,"o":49.36,"t":"2026-10-22T13:30:00Z","v":5326,"vw":49.327695},{"c":49.445,"h":49.445,"l":49.307,"n":25,"o":49.34,"t":"2026-10-22T13:35:00Z","v":1359,"vw":49.344991},{"c":49.405,"h":49.405,"l":48.9601,"n":25,"o":49.22,"t":"2026-10-22T13:40:00Z","v":2118,"vw":49.155579},{"c":49.56,"h":49.584,"l":49.51,"n":23,"o":49.51,"t":"2026-10-22T13:45:00Z","v":2016,"vw":49.576344},{"c":50.105,"h":50.105,"l":49.6,"n":28,"o":49.71,"t":"2026-10-22T13:50:00Z","v":1402,"vw":49.941666},{"c":49.71,"h":49.75,"l":49.71,"n":19,"o":49.75,"t":"2026-10-22T13:55:00Z","v":692,"vw":49.735},{"c":49.49,"h":49.955,"l":49.49,"n":96,"o":49.955,"t":"2026-10-22T14:00:00Z","v":2763,"vw":49.71625},{"c":49.49,"h":49.53,"l":49.49,"n":40,"o":49.5,"t":"2026-10-22T14:05:00Z","v":1473,"vw":49.5025},{"c":49.26,"h":49.4,"l":49.26,"n":44,"o":49.4,"t":"2026-10-22T14:10:00Z","v":1034,"vw":49.33},{"c":49.335,"h":49.335,"l":49.3,"n":24,"o":49.3,"t":"2026-10-22T14:15:00Z","v":638,"vw":49.316509},{"c":49.01,"h":49.06,"l":49,"n":39,"o":49.01,"t":"2026-10-22T14:20:00Z","v":1022,"vw":49.024758},{"c":48.84,"h":49.23,"l":48.84,"n":21,"o":49,"t":"2026-10-22T14:25:00Z","v":895,"vw":49.108571},{"c":49.1025,"h":49.105,"l":48.74,"n":30,"o":48.83,"t":"2026-10-22T14:30:00Z","v":4082,"vw":48.991156},{"c":49.145,"h":49.145,"l":48.9,"n":22,"o":48.9,"t":"2026-10-22T14:35:00Z","v":764,"vw":49.1025},{"c":49.52,"h":49.52,"l":49.26,"n":62,"o":49.26,"t":"2026-10-22T14:40:00Z","v":1506,"vw":49.404231},{"c":50.235,"h":50.485,"l":49.29,"n":229,"o":49.3,"t":"2026-10-22T14:45:00Z","v":14645,"vw":49.969169},{"c":50,"h":50.315,"l":50,"n":60,"o":50.315,"t":"2026-10-22T14:50:00Z","v":3024,"vw":50.063813},{"c":49.54,"h":49.69,"l":49.54,"n":31,"o":49.69,"t":"2026-10-22T14:55:00Z","v":1403,"vw":49.660973},{"c":49.62,"h":49.66,"l":49.515,"n":40,"o":49.66,"t":"2026-10-22T15:00:00Z","v":1495,"vw":49.567083},{"c":49.91,"h":49.91,"l":49.5739,"n":64,"o":49.5739,"t":"2026-10-22T15:05:00Z","v":6383,"vw":49.676483},{"c":49.675,"h":49.675,"l":49.675,"n":16,"o":49.675,"t":"2026-10-22T15:10:00Z","v":326,"vw":49.675},{"c":49.86,"h":49.94,"l":49.72,"n":63,"o":49.78,"t":"2026-10-22T15:15:00Z","v":1559,"vw":49.8525},{"c":49.785,"h":49.96,"l":49.785,"n":71,"o":49.96,"t":"2026-10-22T15:20:00Z","v":1673,"vw":49.821585},{"c":49.48,"h":49.74,"l":49.47,"n":43,"o":49.74,"t":"2026-10-22T15:25:00Z","v":1848,"vw":49.649527},{"c":49.83,"h":49.9,"l":49.49,"n":99,"o":49.69,"t":"2026-10-22T15:30:00Z","v":3762,"vw":49.734231},{"c":49.53,"h":49.795,"l":49.53,"n":173,"o":49.795,"t":"2026-10-22T15:35:00Z","v":6125,"vw":49.623821},{"c":49.6925,"h":49.71,"l":49.69,"n":57,"o":49.71,"t":"2026-10-22T15:40:00Z","v":3273,"vw":49.705454},{"c":49.55,"h":49.55,"l":49.55,"n":18,"o":49.55,"t":"2026-10-22T15:45:00Z","v":390,"vw":49.55},{"c":49.41,"h":49.485,"l":49.31,"n":31,"o":49.41,"t":"2026-10-22T15:50:00Z","v":1031,"vw":49.424375},{"c":49.745,"h":49.805,"l":49.6,"n":112,"o":49.6,"t":"2026-10-22T15:55:00Z","v":4054,"vw":49.691468},{"c":49.63,"h":49.65,"l":49.63,"n":14,"o":49.65,"t":"2026-10-22T16:00:00Z","v":421,"vw":49.64},{"c":49.94,"h":49.94,"l":49.71,"n":135,"o":49.715,"t":"2026-10-22T16:05:00Z","v":3492,"vw":49.854211},{"c":49.915,"h":49.955,"l":49.915,"n":45,"o":49.955,"t":"2026-10-22T16:10:00Z","v":1141,"vw":49.936},{"c":49.92,"h":49.92,"l":49.8416,"n":54,"o":49.85,"t":"2026-10-22T16:15:00Z","v":1593,"vw":49.8953},{"c":49.915,"h":49.915,"l":49.8405,"n":65,"o":49.8704,"t":"2026-10-22T16:20:00Z","v":1597,"vw":49.881916},{"c":49.905,"h":49.95,"l":49.8,"n":158,"o":49.915,"t":"2026-10-22T16:25:00Z","v":8708,"vw":49.87694},{"c":49.635,"h":49.865,"l":49.635,"n":56,"o":49.865,"t":"2026-10-22T16:30:00Z","v":1556,"vw":49.709232},{"c":49.5,"h":49.55,"l":49.395,"n":122,"o":49.54,"t":"2026-10-22T16:40:00Z","v":4302,"vw":49.496384},{"c":49.31,"h":49.41,"l":49.29,"n":83,"o":49.35,"t":"2026-10-22T16:45:00Z","v":3719,"vw":49.325059},{"c":49.51,"h":49.51,"l":49.0701,"n":83,"o":49.27,"t":"2026-10-22T16:50:00Z","v":2090,"vw":49.214184},{"c":49.38,"h":49.52,"l":49.38,"n":34,"o":49.5,"t":"2026-10-22T17:00:00Z","v":1011,"vw":49.482},{"c":49.33,"h":49.33,"l":49.2,"n":19,"o":49.2,"t":"2026-10-22T17:05:00Z","v":580,"vw":49.297626},{"c":49.47,"h":49.52,"l":49.2301,"n":70,"o":49.345,"t":"2026-10-22T17:10:00Z","v":2063,"vw":49.450179},{"c":49.4426,"h":49.455,"l":49.395,"n":27,"o":49.455,"t":"2026-10-22T17:15:00Z","v":1098,"vw":49.433336},{"c":49.52,"h":49.52,"l":49.395,"n":29,"o":49.395,"t":"2026-10-22T17:20:00Z","v":1074,"vw":49.42},{"c":49.085,"h":49.37,"l":49.085,"n":107,"o":49.32,"t":"2026-10-22T17:30:00Z","v":5163,"vw":49.238278},{"c":49.6,"h":49.6,"l":49.085,"n":59,"o":49.085,"t":"2026-10-22T17:35:00Z","v":3707,"vw":49.297221},{"c":49.48,"h":49.59,"l":49.48,"n":16,"o":49.58,"t":"2026-10-22T17:40:00Z","v":585,"vw":49.55},{"c":49.325,"h":49.47,"l":49.1911,"n":61,"o":49.46,"t":"2026-10-22T17:45:00Z","v":2310,"vw":49.330843},{"c":49.31,"h":49.31,"l":49.29,"n":22,"o":49.31,"t":"2026-10-22T17:50:00Z","v":1952,"vw":49.306481},{"c":49.2981,"h":49.2981,"l":49.095,"n":142,"o":49.11,"t":"2026-10-22T18:00:00Z","v":6072,"vw":49.171149},{"c":49.42,"h":49.42,"l":49.2,"n":68,"o":49.2904,"t":"2026-10-22T18:05:00Z","v":2406,"vw":49.279141},{"c":49.48,"h":49.48,"l":49.33,"n":51,"o":49.33,"t":"2026-10-22T18:10:00Z","v":2125,"vw":49.420909},{"c":49.48,"h":49.52,"l":49.48,"n":27,"o":49.5,"t":"2026-10-22T18:15:00Z","v":1476,"vw":49.48565},{"c":49.575,"h":49.7,"l":49.555,"n":63,"o":49.6868,"t":"2026-10-22T18:20:00Z","v":2506,"vw":49.642442},{"c":49.46,"h":49.58,"l":49.395,"n":72,"o":49.58,"t":"2026-10-22T18:25:00Z","v":2999,"vw":49.461111},{"c":49.88,"h":49.895,"l":49.49,"n":97,"o":49.49,"t":"2026-10-22T18:30:00Z","v":6255,"vw":49.611408},{"c":50.28,"h":50.31,"l":49.88,"n":72,"o":49.88,"t":"2026-10-22T18:35:00Z","v":4088,"vw":50.083868},{"c":50.08,"h":50.285,"l":50.08,"n":88,"o":50.285,"t":"2026-10-22T18:40:00Z","v":4024,"vw":50.266962},{"c":49.88,"h":50.21,"l":49.78,"n":385,"o":50.21,"t":"2026-10-22T18:45:00Z","v":23374,"vw":49.952739},{"c":49.88,"h":50.11,"l":49.84,"n":187,"o":50.02,"t":"2026-10-22T18:50:00Z","v":7382,"vw":50.000877},{"c":49.97,"h":50.045,"l":49.855,"n":83,"o":49.9,"t":"2026-10-22T18:55:00Z","v":7714,"vw":49.905821},{"c":49.895,"h":49.97,"l":49.86,"n":157,"o":49.97,"t":"2026-10-22T19:00:00Z","v":10516,"vw":49.897389},{"c":49.89,"h":49.895,"l":49.89,"n":73,"o":49.895,"t":"2026-10-22T19:05:00Z","v":1985,"vw":49.894583},{"c":50.18,"h":50.2,"l":49.97,"n":119,"o":49.97,"t":"2026-10-22T19:10:00Z","v":36379,"vw":50.143923},{"c":49.96,"h":50.265,"l":49.96,"n":151,"o":50.16,"t":"2026-10-22T19:15:00Z","v":7039,"vw":50.172705},{"c":49.92,"h":50.04,"l":49.92,"n":41,"o":49.98,"t":"2026-10-22T19:20:00Z","v":1094,"vw":49.995},{"c":50,"h":50.04,"l":49.82,"n":130,"o":50.04,"t":"2026-10-22T19:25:00Z","v":3773,"vw":49.967603},{"c":49.97,"h":50,"l":49.75,"n":159,"o":50,"t":"2026-10-22T19:30:00Z","v":6187,"vw":49.884159},{"c":49.605,"h":49.88,"l":49.5,"n":216,"o":49.87,"t":"2026-10-22T19:35:00Z","v":15647,"vw":49.845856},{"c":49.67,"h":49.98,"l":49.5,"n":489,"o":49.6,"t":"2026-10-22T19:40:00Z","v":38742,"vw":49.847636},{"c":49.42,"h":49.47,"l":49.25,"n":260,"o":49.37,"t":"2026-10-22T19:45:00Z","v":11667,"vw":49.368234},{"c":49.58,"h":49.7575,"l":49.42,"n":299,"o":49.56,"t":"2026-10-22T19:50:00Z","v":14377,"vw":49.551054},{"c":50.1,"h":50.13,"l":49.6,"n":1075,"o":49.6,"t":"2026-10-22T19:55:00Z","v":63262,"vw":49.869981},{"c":50.02,"h":50.02,"l":50.02,"n":15,"o":50.02,"t":"2026-10-22T20:00:00Z","v":47068,"vw":50.02},{"c":50.02,"h":50.02,"l":50.02,"n":1,"o":50.02,"t":"2026-10-22T21:55:00Z","v":200,"vw":50.02}],"history":[{"c":8.44,"h":8.44,"l":8.26,"n":1049,"o":8.37,"t":"2024-10-21T04:00:00Z","v":83027,"vw":8.358698},{"c":8.38,"h":8.5,"l":8.17,"n":1309,"o":8.5,"t":"2024-10-22T04:00:00Z","v":92623,"vw":8.35229},{"c":8.13,"h":8.36,"l":7.63,"n":1408,"o":8.36,"t":"2024-10-23T04:00:00Z","v":127809,"vw":8.034216},{"c":8.19,"h":8.22,"l":7.985,"n":1001,"o":8.06,"t":"2024-10-24T04:00:00Z","v":47965,"vw":8.138741},{"c":8.11,"h":8.2,"l":7.58,"n":1239,"o":8.2,"t":"2024-10-25T04:00:00Z","v":94168,"vw":8.055258},{"c":8.42,"h":8.66,"l":8.17,"n":2810,"o":8.2,"t":"2024-10-28T04:00:00Z","v":392526,"vw":8.452233},{"c":8.54,"h":8.64,"l":8.35,"n":1558,"o":8.35,"t":"2024-10-29T04:00:00Z","v":123717,"vw":8.542744},{"c":8.7,"h":9.12,"l":8.478,"n":2218,"o":8.56,"t":"2024-10-30T04:00:00Z","v":271901,"vw":8.795817},{"c":8.47,"h":8.86,"l":8.32,"n":1615,"o":8.75,"t":"2024-10-31T04:00:00Z","v":116165,"vw":8.504002},{"c":8.62,"h":8.75,"l":8.4601,"n":1027,"o":8.53,"t":"2024-11-01T04:00:00Z","v":94034,"vw":8.57854},{"c":8.35,"h":8.69,"l":8.24,"n":1585,"o":8.53,"t":"2024-11-04T05:00:00Z","v":89552,"vw":8.460441},{"c":8.42,"h":8.54,"l":8.26,"n":1061,"o":8.34,"t":"2024-11-05T05:00:00Z","v":74595,"vw":8.369465},{"c":8.67,"h":8.8547,"l":8.6201,"n":1346,"o":8.7,"t":"2024-11-06T05:00:00Z","v":107037,"vw":8.697696},{"c":8.67,"h":8.79,"l":8.43,"n":1686,"o":8.69,"t":"2024-11-07T05:00:00Z","v":109155,"vw":8.626041},{"c":8.78,"h":8.9724,"l":8.62,"n":1862,"o":8.71,"t":"2024-11-08T05:00:00Z","v":170086,"vw":8.857836},{"c":9.71,"h":9.88,"l":8.78,"n":3868,"o":8.78,"t":"2024-11-11T05:00:00Z","v":575150,"vw":9.558039},{"c":9.17,"h":9.7,"l":8.7585,"n":2941,"o":9.6,"t":"2024-11-12T05:00:00Z","v":290612,"vw":9.120873},{"c":10.6,"h":11.11,"l":9.84,"n":5622,"o":10,"t":"2024-11-13T05:00:00Z","v":648520,"vw":10.531209},{"c":10.46,"h":10.82,"l":10.34,"n":2240,"o":10.73,"t":"2024-11-14T05:00:00Z","v":211619,"vw":10.551616},{"c":10.02,"h":10.47,"l":8.43,"n":6980,"o":10.32,"t":"2024-11-15T05:00:00Z","v":538293,"vw":9.488913},{"c":10.03,"h":10.448,"l":9.77,"n":2833,"o":9.77,"t":"2024-11-18T05:00:00Z","v":240335,"vw":10.137019},{"c":10.5,"h":10.68,"l":10.1,"n":2566,"o":10.17,"t":"2024-11-19T05:00:00Z","v":213931,"vw":10.393913},{"c":10.43,"h":10.5,"l":10.22,"n":2450,"o":10.5,"t":"2024-11-20T05:00:00Z","v":243555,"vw":10.388652},{"c":10.75,"h":10.7862,"l":10.2,"n":2457,"o":10.24,"t":"2024-11-21T05:00:00Z","v":279187,"vw":10.557081},{"c":11.23,"h":11.44,"l":10.6,"n":3609,"o":10.73,"t":"2024-11-22T05:00:00Z","v":422557,"vw":11.075652},{"c":12.03,"h":12.33,"l":11.3711,"n":5142,"o":11.5,"t":"2024-11-25T05:00:00Z","v":509443,"vw":11.820593},{"c":12.45,"h":12.54,"l":11.875,"n":3645,"o":12.2,"t":"2024-11-26T05:00:00Z","v":355080,"vw":12.338762},{"c":12.74,"h":12.77,"l":12.15,"n":3010,"o":12.47,"t":"2024-11-27T05:00:00Z","v":186735,"vw":12.488392},{"c":13.53,"h":13.72,"l":12.74,"n":3295,"o":12.76,"t":"2024-11-29T05:00:00Z","v":247741,"vw":13.338651},{"c":12.46,"h":13.98,"l":12.03,"n":6940,"o":13.91,"t":"2024-12-02T05:00:00Z","v":518337,"vw":12.523351},{"c":11.82,"h":12.33,"l":11.68,"n":4600,"o":12.13,"t":"2024-12-03T05:00:00Z","v":324456,"vw":11.967094},{"c":12.19,"h":12.32,"l":11.67,"n":3102,"o":12,"t":"2024-12-04T05:00:00Z","v":241248,"vw":12.034841},{"c":12.38,"h":12.57,"l":11.94,"n":1785,"o":12.28,"t":"2024-12-05T05:00:00Z","v":127115,"vw":12.366698},{"c":12.8,"h":13.13,"l":12.27,"n":2041,"o":12.35,"t":"2024-12-06T05:00:00Z","v":181283,"vw":12.847355},{"c":12.27,"h":13.0889,"l":12.095,"n":2287,"o":12.93,"t":"2024-12-09T05:00:00Z","v":120317,"vw":12.414023},{"c":12.04,"h":12.61,"l":11.64,"n":2330,"o":12.27,"t":"2024-12-10T05:00:00Z","v":152548,"vw":12.099627},{"c":12.11,"h":12.275,"l":11.91,"n":2072,"o":12.01,"t":"2024-12-11T05:00:00Z","v":135535,"vw":12.109964},{"c":12.16,"h":12.56,"l":12,"n":1895,"o":12.1,"t":"2024-12-12T05:00:00Z","v":158218,"vw":12.182668},{"c":12.35,"h":12.59,"l":12.1543,"n":2133,"o":12.18,"t":"2024-12-13T05:00:00Z","v":117055,"vw":12.362472},{"c":12.74,"h":13.01,"l":12.2205,"n":2719,"o":12.35,"t":"2024-12-16T05:00:00Z","v":233230,"vw":12.707681},{"c":12.64,"h":12.9732,"l":12.3,"n":2169,"o":12.83,"t":"2024-12-17T05:00:00Z","v":142857,"vw":12.512344},{"c":11.91,"h":12.91,"l":11.87,"n":2156,"o":12.71,"t":"2024-12-18T05:00:00Z","v":125899,"vw":12.364275},{"c":12.28,"h":12.46,"l":11.8,"n":2438,"o":12.11,"t":"2024-12-19T05:00:00Z","v":126452,"vw":12.169282},{"c":12.57,"h":13.29,"l":12.17,"n":4257,"o":12.29,"t":"2024-12-20T05:00:00Z","v":281564,"vw":12.7975},{"c":12.5,"h":12.63,"l":12.002,"n":2782,"o":12.53,"t":"2024-12-23T05:00:00Z","v":122303,"vw":12.478659},{"c":12.66,"h":12.7,"l":12.4,"n":886,"o":12.49,"t":"2024-12-24T05:00:00Z","v":34571,"vw":12.551049},{"c":13.57,"h":13.58,"l":12.42,"n":2449,"o":12.53,"t":"2024-12-26T05:00:00Z","v":142986,"vw":13.134995},{"c":13.05,"h":13.6922,"l":12.8,"n":2295,"o":13.48,"t":"2024-12-27T05:00:00Z","v":98708,"vw":13.122292},{"c":13.03,"h":13.31,"l":12.6,"n":2814,"o":12.98,"t":"2024-12-30T05:00:00Z","v":156014,"vw":13.02773},{"c":13.32,"h":13.815,"l":12.95,"n":3524,"o":12.95,"t":"2024-12-31T05:00:00Z","v":193011,"vw":13.401935},{"c":14.31,"h":15,"l":13.28,"n":6468,"o":13.4,"t":"2025-01-02T05:00:00Z","v":437898,"vw":14.322099},{"c":13,"h":14.7699,"l":12.99,"n":6069,"o":14.62,"t":"2025-01-03T05:00:00Z","v":449663,"vw":13.526113},{"c":12.16,"h":13.68,"l":12.03,"n":7252,"o":13.66,"t":"2025-01-06T05:00:00Z","v":452392,"vw":12.489429},{"c":11.99,"h":12.28,"l":11.7,"n":4056,"o":12.08,"t":"2025-01-07T05:00:00Z","v":222632,"vw":11.984511},{"c":12.01,"h":12.24,"l":11.612,"n":4813,"o":11.78,"t":"2025-01-08T05:00:00Z","v":322306,"vw":11.938072},{"c":13.44,"h":13.46,"l":11.63,"n":4695,"o":12.25,"t":"2025-01-10T05:00:00Z","v":357283,"vw":12.641261},{"c":14,"h":14.35,"l":13.04,"n":3933,"o":13.29,"t":"2025-01-13T05:00:00Z","v":297280,"vw":13.795555},{"c":13.42,"h":14.29,"l":13.28,"n":3429,"o":14.14,"t":"2025-01-14T05:00:00Z","v":225860,"vw":13.644503},{"c":14.3,"h":14.43,"l":13.09,"n":5071,"o":13.55,"t":"2025-01-15T05:00:00Z","v":287026,"vw":13.980381},{"c":14.28,"h":14.7301,"l":13.96,"n":3734,"o":14.3,"t":"2025-01-16T05:00:00Z","v":190414,"vw":14.412394},{"c":14.41,"h":14.8749,"l":14.14,"n":4732,"o":14.28,"t":"2025-01-17T05:00:00Z","v":336463,"vw":14.5572},{"c":15.27,"h":15.706,"l":14.5523,"n":6728,"o":14.6,"t":"2025-01-21T05:00:00Z","v":430822,"vw":15.163512},{"c":14.66,"h":15.4,"l":14.395,"n":4072,"o":15.35,"t":"2025-01-22T05:00:00Z","v":208071,"vw":14.808085},{"c":16.24,"h":16.62,"l":14.7633,"n":8959,"o":14.9,"t":"2025-01-23T05:00:00Z","v":689170,"vw":15.949134},{"c":16.67,"h":17.005,"l":16.32,"n":8528,"o":16.95,"t":"2025-01-24T05:00:00Z","v":516234,"vw":16.748416},{"c":16.46,"h":17.35,"l":16.02,"n":7916,"o":16.6,"t":"2025-01-27T05:00:00Z","v":484731,"vw":16.725922},{"c":17.64,"h":17.76,"l":16.3402,"n":7702,"o":16.75,"t":"2025-01-28T05:00:00Z","v":600161,"vw":17.381919},{"c":17.07,"h":17.77,"l":17.03,"n":5433,"o":17.65,"t":"2025-01-29T05:00:00Z","v":336516,"vw":17.415746},{"c":17.32,"h":17.69,"l":17.1,"n":4607,"o":17.1,"t":"2025-01-30T05:00:00Z","v":253028,"vw":17.389438},{"c":17.68,"h":17.8,"l":17.27,"n":3931,"o":17.27,"t":"2025-01-31T05:00:00Z","v":250765,"vw":17.588872},{"c":16.67,"h":17.6617,"l":16.57,"n":4302,"o":17.23,"t":"2025-02-03T05:00:00Z","v":337748,"vw":17.138236},{"c":17.96,"h":18.25,"l":16.81,"n":4785,"o":16.81,"t":"2025-02-04T05:00:00Z","v":383918,"vw":17.657305},{"c":18.25,"h":18.405,"l":17.34,"n":3684,"o":18.04,"t":"2025-02-05T05:00:00Z","v":237908,"vw":18.124953},{"c":17.37,"h":18.19,"l":17.33,"n":4278,"o":17.9,"t":"2025-02-06T05:00:00Z","v":344890,"vw":17.740915},{"c":17.7,"h":18.33,"l":17.45,"n":4053,"o":17.96,"t":"2025-02-07T05:00:00Z","v":187155,"vw":17.781661},{"c":17.16,"h":18.11,"l":17.1,"n":3323,"o":17.75,"t":"2025-02-10T05:00:00Z","v":267617,"vw":17.464533},{"c":17.27,"h":17.435,"l":16.71,"n":3225,"o":17.12,"t":"2025-02-11T05:00:00Z","v":245085,"vw":17.082601},{"c":16.98,"h":17.17,"l":16.75,"n":3541,"o":16.78,"t":"2025-02-12T05:00:00Z","v":249332,"vw":16.974483},{"c":16.81,"h":17.16,"l":16.34,"n":2827,"o":17.16,"t":"2025-02-13T05:00:00Z","v":159041,"vw":16.76364},{"c":16.415,"h":16.905,"l":15.91,"n":3247,"o":16.78,"t":"2025-02-14T05:00:00Z","v":190517,"vw":16.347141},{"c":17.13,"h":17.13,"l":16.22,"n":4753,"o":16.25,"t":"2025-02-18T05:00:00Z","v":248906,"vw":16.792684},{"c":14.85,"h":17.0552,"l":14.68,"n":8979,"o":17.02,"t":"2025-02-19T05:00:00Z","v":683829,"vw":15.378189},{"c":14.39,"h":15.4299,"l":14.1801,"n":4890,"o":14.37,"t":"2025-02-20T05:00:00Z","v":394829,"vw":14.548026},{"c":14.51,"h":14.91,"l":14.3,"n":4398,"o":14.56,"t":"2025-02-21T05:00:00Z","v":238056,"vw":14.562133},{"c":14.26,"h":14.6091,"l":14,"n":3796,"o":14.6,"t":"2025-02-24T05:00:00Z","v":208976,"vw":14.328361},{"c":13.86,"h":14.39,"l":13.44,"n":4784,"o":14.26,"t":"2025-02-25T05:00:00Z","v":387248,"vw":13.744492},{"c":15.06,"h":15.1,"l":13.7,"n":3952,"o":13.95,"t":"2025-02-26T05:00:00Z","v":249374,"vw":14.51355},{"c":15.45,"h":15.83,"l":14.8859,"n":4405,"o":15.15,"t":"2025-02-27T05:00:00Z","v":296305,"vw":15.524121},{"c":15.7,"h":16.26,"l":15.0196,"n":3683,"o":15.34,"t":"2025-02-28T05:00:00Z","v":169002,"vw":15.799484},{"c":15.03,"h":15.95,"l":14.99,"n":3156,"o":15.7,"t":"2025-03-03T05:00:00Z","v":132290,"vw":15.270204},{"c":15.18,"h":15.5,"l":14.57,"n":3913,"o":14.87,"t":"2025-03-04T05:00:00Z","v":210719,"vw":15.019158},{"c":15.17,"h":15.4115,"l":14.89,"n":2856,"o":15.22,"t":"2025-03-05T05:00:00Z","v":149335,"vw":15.117973},{"c":14.43,"h":15.17,"l":14.22,"n":4840,"o":15,"t":"2025-03-06T05:00:00Z","v":190495,"vw":14.519123},{"c":14.59,"h":14.7,"l":13.85,"n":4678,"o":14.31,"t":"2025-03-07T05:00:00Z","v":218803,"vw":14.24434},{"c":13.69,"h":14.305,"l":12.9376,"n":5427,"o":14.22,"t":"2025-03-10T04:00:00Z","v":324391,"vw":13.408889},{"c":14.1,"h":14.24,"l":13.51,"n":3464,"o":13.64,"t":"2025-03-11T04:00:00Z","v":147720,"vw":13.962948},{"c":14.78,"h":15.02,"l":14.34,"n":3402,"o":14.34,"t":"2025-03-12T04:00:00Z","v":171014,"vw":14.756356},{"c":14.6,"h":14.84,"l":14.28,"n":3720,"o":14.28,"t":"2025-03-13T04:00:00Z","v":112886,"vw":14.653634},{"c":15.58,"h":15.63,"l":14.68,"n":3469,"o":14.85,"t":"2025-03-14T04:00:00Z","v":191027,"vw":15.35514},{"c":15.29,"h":15.729,"l":14.94,"n":5768,"o":15.71,"t":"2025-03-17T04:00:00Z","v":279783,"vw":15.357515},{"c":14.68,"h":15.59,"l":12.7311,"n":8439,"o":13.56,"t":"2025-03-18T04:00:00Z","v":728872,"vw":14.404439},{"c":14.88,"h":15.2,"l":14.435,"n":3827,"o":15.01,"t":"2025-03-19T04:00:00Z","v":243145,"vw":14.784342},{"c":14.78,"h":15.0899,"l":14.495,"n":4410,"o":14.8,"t":"2025-03-20T04:00:00Z","v":258278,"vw":14.773903},{"c":14.22,"h":14.63,"l":14.15,"n":3098,"o":14.52,"t":"2025-03-21T04:00:00Z","v":224152,"vw":14.29151},{"c":14.79,"h":15.1,"l":14.1,"n":4338,"o":14.41,"t":"2025-03-24T04:00:00Z","v":222264,"vw":14.822849},{"c":13.74,"h":14.884,"l":13.695,"n":2502,"o":14.87,"t":"2025-03-25T04:00:00Z","v":170026,"vw":13.962763},{"c":13.38,"h":14.31,"l":13.269,"n":3152,"o":13.73,"t":"2025-03-26T04:00:00Z","v":159641,"vw":13.456535},{"c":13.51,"h":13.605,"l":13.1901,"n":3196,"o":13.31,"t":"2025-03-27T04:00:00Z","v":159387,"vw":13.421148},{"c":13.02,"h":13.6362,"l":12.83,"n":2462,"o":13.52,"t":"2025-03-28T04:00:00Z","v":173499,"vw":13.047329},{"c":12.98,"h":13.075,"l":12.24,"n":3544,"o":12.69,"t":"2025-03-31T04:00:00Z","v":270442,"vw":12.821923},{"c":12.76,"h":13.16,"l":12.52,"n":2799,"o":12.92,"t":"2025-04-01T04:00:00Z","v":149297,"vw":12.817609},{"c":13.26,"h":13.46,"l":12.51,"n":3294,"o":12.52,"t":"2025-04-02T04:00:00Z","v":226598,"vw":13.143577},{"c":12.5,"h":13,"l":12.14,"n":3666,"o":12.66,"t":"2025-04-03T04:00:00Z","v":215187,"vw":12.482366},{"c":11.83,"h":12.225,"l":11.2469,"n":6599,"o":11.92,"t":"2025-04-04T04:00:00Z","v":512106,"vw":11.61105},{"c":11.85,"h":12.2,"l":11.0867,"n":4528,"o":11.2,"t":"2025-04-07T04:00:00Z","v":381411,"vw":11.651644},{"c":11.47,"h":12.49,"l":11.33,"n":3443,"o":12.49,"t":"2025-04-08T04:00:00Z","v":230690,"vw":11.767072},{"c":12.65,"h":12.75,"l":11.09,"n":4237,"o":11.2,"t":"2025-04-09T04:00:00Z","v":281817,"vw":12.110327},{"c":11.97,"h":12.44,"l":11.3819,"n":2937,"o":12.27,"t":"2025-04-10T04:00:00Z","v":168766,"vw":11.875616},{"c":12.45,"h":12.56,"l":11.935,"n":3759,"o":11.99,"t":"2025-04-11T04:00:00Z","v":201777,"vw":12.251939},{"c":13.72,"h":13.94,"l":12.25,"n":4862,"o":12.77,"t":"2025-04-14T04:00:00Z","v":335726,"vw":13.413318},{"c":14.19,"h":14.4,"l":13.6065,"n":3760,"o":13.7,"t":"2025-04-15T04:00:00Z","v":226886,"vw":14.016115},{"c":14.08,"h":14.345,"l":13.75,"n":3661,"o":14.03,"t":"2025-04-16T04:00:00Z","v":219295,"vw":14.069193},{"c":14.34,"h":14.5,"l":13.53,"n":3889,"o":14.16,"t":"2025-04-17T04:00:00Z","v":257210,"vw":14.135468},{"c":14.26,"h":14.58,"l":13.87,"n":3984,"o":14.14,"t":"2025-04-21T04:00:00Z","v":214538,"vw":14.219066},{"c":15.04,"h":15.29,"l":14.317,"n":4385,"o":14.55,"t":"2025-04-22T04:00:00Z","v":255389,"vw":14.970948},{"c":15.48,"h":16.24,"l":15.19,"n":4708,"o":15.35,"t":"2025-04-23T04:00:00Z","v":381222,"vw":15.714493},{"c":15.79,"h":16.03,"l":15.25,"n":3204,"o":15.47,"t":"2025-04-24T04:00:00Z","v":140219,"vw":15.742496},{"c":15.82,"h":15.88,"l":15.2501,"n":2797,"o":15.67,"t":"2025-04-25T04:00:00Z","v":100846,"vw":15.610383},{"c":15.98,"h":17.26,"l":15.75,"n":5109,"o":16.38,"t":"2025-04-28T04:00:00Z","v":318235,"vw":16.391601},{"c":16.49,"h":16.491,"l":15.57,"n":3590,"o":15.81,"t":"2025-04-29T04:00:00Z","v":251244,"vw":16.082806},{"c":16.85,"h":17.11,"l":15.51,"n":3600,"o":16.23,"t":"2025-04-30T04:00:00Z","v":197475,"vw":16.619605},{"c":16.97,"h":17.05,"l":15.9,"n":2901,"o":16.95,"t":"2025-05-01T04:00:00Z","v":177753,"vw":16.801542},{"c":17.34,"h":17.49,"l":16.85,"n":3529,"o":17.08,"t":"2025-05-02T04:00:00Z","v":239854,"vw":17.17689},{"c":16.97,"h":17.341,"l":16.73,"n":3839,"o":17.29,"t":"2025-05-05T04:00:00Z","v":253380,"vw":17.033908},{"c":16.63,"h":17.01,"l":16.43,"n":3360,"o":16.89,"t":"2025-05-06T04:00:00Z","v":185552,"vw":16.696425},{"c":17.23,"h":17.23,"l":16.6,"n":2780,"o":16.76,"t":"2025-05-07T04:00:00Z","v":157432,"vw":16.993057},{"c":17.33,"h":17.5991,"l":17.0407,"n":4367,"o":17.31,"t":"2025-05-08T04:00:00Z","v":177362,"vw":17.356667},{"c":16.79,"h":17.74,"l":16.77,"n":2932,"o":17.47,"t":"2025-05-09T04:00:00Z","v":167305,"vw":17.236302},{"c":17.35,"h":17.55,"l":16.43,"n":5568,"o":17.05,"t":"2025-05-12T04:00:00Z","v":376659,"vw":17.024639},{"c":17.07,"h":17.672,"l":16.52,"n":5425,"o":17.45,"t":"2025-05-13T04:00:00Z","v":336811,"vw":17.132481},{"c":17.12,"h":21.48,"l":16.8,"n":11062,"o":19,"t":"2025-05-14T04:00:00Z","v":663200,"vw":18.510909},{"c":19.7,"h":20,"l":16.6,"n":9039,"o":16.96,"t":"2025-05-15T04:00:00Z","v":658275,"vw":19.102312},{"c":18.93,"h":20.19,"l":18.82,"n":7910,"o":19.62,"t":"2025-05-16T04:00:00Z","v":400195,"vw":19.352186},{"c":19.57,"h":19.8499,"l":18.27,"n":6755,"o":18.79,"t":"2025-05-19T04:00:00Z","v":320186,"vw":19.338485},{"c":19.6,"h":19.9293,"l":19.38,"n":4370,"o":19.57,"t":"2025-05-20T04:00:00Z","v":162849,"vw":19.606164},{"c":20.24,"h":20.65,"l":19.41,"n":6296,"o":19.52,"t":"2025-05-21T04:00:00Z","v":490826,"vw":20.153461},{"c":20.25,"h":20.7008,"l":19.6301,"n":5540,"o":20.29,"t":"2025-05-22T04:00:00Z","v":345902,"vw":20.29689},{"c":19.81,"h":20.2,"l":19.56,"n":4184,"o":20,"t":"2025-05-23T04:00:00Z","v":271881,"vw":19.916083},{"c":20.04,"h":20.43,"l":19.8101,"n":7317,"o":20.21,"t":"2025-05-27T04:00:00Z","v":415029,"vw":20.138229},{"c":20.08,"h":20.85,"l":20.005,"n":5488,"o":20.13,"t":"2025-05-28T04:00:00Z","v":303917,"vw":20.28979},{"c":18.92,"h":21.1,"l":18.75,"n":9767,"o":21,"t":"2025-05-29T04:00:00Z","v":969648,"vw":19.366014},{"c":18.89,"h":19.09,"l":18.69,"n":4842,"o":19.08,"t":"2025-05-30T04:00:00Z","v":428580,"vw":18.886635},{"c":18.84,"h":19.35,"l":18.51,"n":6527,"o":18.81,"t":"2025-06-02T04:00:00Z","v":377661,"vw":18.808681},{"c":17.28,"h":19.02,"l":16.89,"n":10087,"o":19.02,"t":"2025-06-03T04:00:00Z","v":900932,"vw":17.562163},{"c":16.95,"h":17.5506,"l":16.64,"n":8861,"o":17.2,"t":"2025-06-04T04:00:00Z","v":500062,"vw":16.966736},{"c":17.25,"h":17.459,"l":16.59,"n":7628,"o":16.94,"t":"2025-06-05T04:00:00Z","v":405430,"vw":16.954243},{"c":16.84,"h":17.42,"l":16.53,"n":5196,"o":17.11,"t":"2025-06-06T04:00:00Z","v":404196,"vw":16.902039},{"c":15.85,"h":17.18,"l":15.73,"n":6712,"o":17.18,"t":"2025-06-09T04:00:00Z","v":472954,"vw":16.161786},{"c":15.71,"h":16.3346,"l":15.51,"n":5961,"o":15.86,"t":"2025-06-10T04:00:00Z","v":300344,"vw":15.836202},{"c":15.09,"h":15.895,"l":15.01,"n":6800,"o":15.78,"t":"2025-06-11T04:00:00Z","v":405107,"vw":15.32236},{"c":14.51,"h":15.375,"l":14.5,"n":5385,"o":15,"t":"2025-06-12T04:00:00Z","v":515218,"vw":14.85966},{"c":14.3,"h":14.8028,"l":14.14,"n":9370,"o":14.55,"t":"2025-06-13T04:00:00Z","v":783727,"vw":14.454988},{"c":14.17,"h":14.79,"l":14.17,"n":6008,"o":14.3,"t":"2025-06-16T04:00:00Z","v":324098,"vw":14.453268},{"c":13.61,"h":14.35,"l":13.59,"n":5853,"o":13.95,"t":"2025-06-17T04:00:00Z","v":417635,"vw":13.860743},{"c":13.7,"h":13.875,"l":13.2,"n":4849,"o":13.68,"t":"2025-06-18T04:00:00Z","v":499231,"vw":13.568795},{"c":13.57,"h":13.95,"l":13.22,"n":4020,"o":13.95,"t":"2025-06-20T04:00:00Z","v":270700,"vw":13.526768},{"c":13.51,"h":14.184,"l":13.12,"n":5657,"o":13.53,"t":"2025-06-23T04:00:00Z","v":371461,"vw":13.404085},{"c":13.59,"h":14.14,"l":13.44,"n":4930,"o":13.62,"t":"2025-06-24T04:00:00Z","v":388774,"vw":13.783834},{"c":13.5,"h":13.79,"l":13.085,"n":3637,"o":13.65,"t":"2025-06-25T04:00:00Z","v":235543,"vw":13.451691},{"c":13.96,"h":14.06,"l":13.31,"n":6526,"o":13.6,"t":"2025-06-26T04:00:00Z","v":412677,"vw":13.675198},{"c":14.01,"h":14.61,"l":13.52,"n":13122,"o":14.44,"t":"2025-06-27T04:00:00Z","v":4392466,"vw":14.022879},{"c":14.25,"h":14.35,"l":13.53,"n":10334,"o":14,"t":"2025-06-30T04:00:00Z","v":502562,"vw":14.08322},{"c":14.01,"h":14.34,"l":13.51,"n":9286,"o":14.25,"t":"2025-07-01T04:00:00Z","v":600219,"vw":13.950155},{"c":14.48,"h":14.7,"l":13.85,"n":6490,"o":14.01,"t":"2025-07-02T04:00:00Z","v":383606,"vw":14.385186},{"c":14.45,"h":14.65,"l":14.03,"n":4342,"o":14.53,"t":"2025-07-03T04:00:00Z","v":243255,"vw":14.308937},{"c":14.39,"h":14.435,"l":13.775,"n":7071,"o":14.4,"t":"2025-07-07T04:00:00Z","v":488662,"vw":14.223397},{"c":15.8,"h":15.91,"l":14.475,"n":10098,"o":14.75,"t":"2025-07-08T04:00:00Z","v":731518,"vw":15.40517},{"c":15.77,"h":16.27,"l":15.46,"n":7669,"o":15.84,"t":"2025-07-09T04:00:00Z","v":360478,"vw":15.918844},{"c":15.56,"h":15.9417,"l":15.4,"n":5494,"o":15.72,"t":"2025-07-10T04:00:00Z","v":363838,"vw":15.660397},{"c":14.49,"h":15.53,"l":14.41,"n":7313,"o":15.37,"t":"2025-07-11T04:00:00Z","v":443114,"vw":14.7684},{"c":14.54,"h":15.04,"l":14.36,"n":8893,"o":14.49,"t":"2025-07-14T04:00:00Z","v":602770,"vw":14.674956},{"c":14.43,"h":14.575,"l":13.81,"n":10193,"o":14.54,"t":"2025-07-15T04:00:00Z","v":769334,"vw":14.246616},{"c":13.89,"h":14.75,"l":13.76,"n":8233,"o":14.46,"t":"2025-07-16T04:00:00Z","v":647424,"vw":14.062928},{"c":13.95,"h":14.39,"l":13.85,"n":7512,"o":13.97,"t":"2025-07-17T04:00:00Z","v":430458,"vw":14.051987},{"c":15.02,"h":15.27,"l":14.13,"n":6960,"o":14.21,"t":"2025-07-18T04:00:00Z","v":443620,"vw":14.935284},{"c":14.4,"h":15.2,"l":14.38,"n":6185,"o":15.12,"t":"2025-07-21T04:00:00Z","v":335466,"vw":14.647977},{"c":14.59,"h":14.68,"l":13.98,"n":7603,"o":14.38,"t":"2025-07-22T04:00:00Z","v":597071,"vw":14.476118},{"c":15.29,"h":15.475,"l":14.52,"n":6722,"o":14.67,"t":"2025-07-23T04:00:00Z","v":336549,"vw":15.181974},{"c":15.37,"h":15.725,"l":14.84,"n":6049,"o":15.19,"t":"2025-07-24T04:00:00Z","v":448049,"vw":15.368246},{"c":15.4,"h":15.48,"l":15,"n":5186,"o":15.32,"t":"2025-07-25T04:00:00Z","v":241136,"vw":15.252817},{"c":15.03,"h":15.47,"l":14.89,"n":6343,"o":15.47,"t":"2025-07-28T04:00:00Z","v":386743,"vw":15.051469},{"c":14.43,"h":15.33,"l":14.32,"n":5623,"o":15.13,"t":"2025-07-29T04:00:00Z","v":356942,"vw":14.641378},{"c":14.52,"h":14.8899,"l":14.2547,"n":6214,"o":14.56,"t":"2025-07-30T04:00:00Z","v":303846,"vw":14.595145},{"c":14.16,"h":14.79,"l":14.04,"n":4821,"o":14.55,"t":"2025-07-31T04:00:00Z","v":216948,"vw":14.29722},{"c":14.13,"h":14.245,"l":13.7801,"n":5052,"o":14.1,"t":"2025-08-01T04:00:00Z","v":249522,"vw":14.101182},{"c":14.39,"h":14.48,"l":14,"n":6363,"o":14.21,"t":"2025-08-04T04:00:00Z","v":373239,"vw":14.337011},{"c":14.73,"h":14.755,"l":13.985,"n":5253,"o":14.41,"t":"2025-08-05T04:00:00Z","v":268629,"vw":14.358245},{"c":15.26,"h":15.43,"l":14.29,"n":8307,"o":14.81,"t":"2025-08-06T04:00:00Z","v":406362,"vw":14.936247},{"c":15.26,"h":15.6861,"l":14.67,"n":7648,"o":15.32,"t":"2025-08-07T04:00:00Z","v":440431,"vw":15.136291},{"c":17.14,"h":17.2,"l":14.73,"n":11397,"o":17.01,"t":"2025-08-08T04:00:00Z","v":804068,"vw":16.22387},{"c":17.05,"h":17.54,"l":16.6501,"n":7490,"o":17.2,"t":"2025-08-11T04:00:00Z","v":381495,"vw":17.034675},{"c":17.32,"h":17.49,"l":16.82,"n":5365,"o":17.14,"t":"2025-08-12T04:00:00Z","v":298169,"vw":17.159999},{"c":17.12,"h":17.5,"l":16.98,"n":5311,"o":17.32,"t":"2025-08-13T04:00:00Z","v":317062,"vw":17.183761},{"c":16.7,"h":17.4,"l":16.59,"n":5290,"o":16.93,"t":"2025-08-14T04:00:00Z","v":528523,"vw":16.97928},{"c":17.04,"h":17.275,"l":16.27,"n":5659,"o":16.75,"t":"2025-08-15T04:00:00Z","v":367343,"vw":16.828273},{"c":16.37,"h":17.1799,"l":16.31,"n":4062,"o":16.94,"t":"2025-08-18T04:00:00Z","v":292109,"vw":16.687937},{"c":16.2,"h":16.5018,"l":15.6,"n":5489,"o":16.35,"t":"2025-08-19T04:00:00Z","v":406252,"vw":16.077564},{"c":16.55,"h":16.58,"l":15.8,"n":3348,"o":16.17,"t":"2025-08-20T04:00:00Z","v":205521,"vw":16.352385},{"c":17.09,"h":17.1193,"l":16.2443,"n":3895,"o":16.33,"t":"2025-08-21T04:00:00Z","v":231464,"vw":16.888408},{"c":17.3,"h":17.695,"l":17.015,"n":4285,"o":17.05,"t":"2025-08-22T04:00:00Z","v":214068,"vw":17.418368},{"c":17.09,"h":17.61,"l":16.975,"n":4755,"o":17.26,"t":"2025-08-25T04:00:00Z","v":210765,"vw":17.156897},{"c":17.46,"h":17.48,"l":17.08,"n":4776,"o":17.18,"t":"2025-08-26T04:00:00Z","v":199067,"vw":17.331668},{"c":17.28,"h":17.77,"l":17.02,"n":4786,"o":17.38,"t":"2025-08-27T04:00:00Z","v":258251,"vw":17.266418},{"c":17.28,"h":17.6,"l":17.27,"n":4118,"o":17.48,"t":"2025-08-28T04:00:00Z","v":221198,"vw":17.439284},{"c":17.31,"h":17.5,"l":17.055,"n":3328,"o":17.36,"t":"2025-08-29T04:00:00Z","v":159965,"vw":17.286561},{"c":17.19,"h":17.42,"l":16.6901,"n":4467,"o":17.05,"t":"2025-09-02T04:00:00Z","v":240127,"vw":17.141683},{"c":17.45,"h":17.6371,"l":17.13,"n":5239,"o":17.13,"t":"2025-09-03T04:00:00Z","v":217244,"vw":17.403391},{"c":17.87,"h":18.07,"l":17.31,"n":5133,"o":17.51,"t":"2025-09-04T04:00:00Z","v":164515,"vw":17.694813},{"c":17.67,"h":18.31,"l":17.385,"n":5086,"o":18.08,"t":"2025-09-05T04:00:00Z","v":286686,"vw":17.862454},{"c":17.78,"h":18.21,"l":17.46,"n":6129,"o":17.67,"t":"2025-09-08T04:00:00Z","v":225186,"vw":17.882184},{"c":17.85,"h":17.91,"l":17.55,"n":3694,"o":17.77,"t":"2025-09-09T04:00:00Z","v":118645,"vw":17.735853},{"c":17.42,"h":18.055,"l":17.26,"n":3779,"o":17.91,"t":"2025-09-10T04:00:00Z","v":149481,"vw":17.558015},{"c":17.55,"h":18.04,"l":17.22,"n":5910,"o":17.45,"t":"2025-09-11T04:00:00Z","v":196955,"vw":17.53397},{"c":17.65,"h":17.85,"l":17.28,"n":3471,"o":17.48,"t":"2025-09-12T04:00:00Z","v":169126,"vw":17.654522},{"c":17.78,"h":18.5173,"l":17.24,"n":5078,"o":17.64,"t":"2025-09-15T04:00:00Z","v":277162,"vw":17.8756},{"c":17.56,"h":17.925,"l":17.465,"n":4556,"o":17.76,"t":"2025-09-16T04:00:00Z","v":292156,"vw":17.625414},{"c":17.68,"h":18,"l":17.48,"n":3661,"o":17.64,"t":"2025-09-17T04:00:00Z","v":147812,"vw":17.743461},{"c":18.46,"h":18.59,"l":17.78,"n":6339,"o":17.85,"t":"2025-09-18T04:00:00Z","v":268028,"vw":18.213492},{"c":18.34,"h":18.86,"l":17.92,"n":4788,"o":18.5,"t":"2025-09-19T04:00:00Z","v":406346,"vw":18.332598},{"c":18.37,"h":18.73,"l":18.16,"n":3732,"o":18.24,"t":"2025-09-22T04:00:00Z","v":196146,"vw":18.399015},{"c":19.83,"h":20.18,"l":18.34,"n":14781,"o":18.47,"t":"2025-09-23T04:00:00Z","v":786379,"vw":19.682591},{"c":19.93,"h":19.96,"l":19.24,"n":5901,"o":19.89,"t":"2025-09-24T04:00:00Z","v":439502,"vw":19.62951},{"c":20.14,"h":20.17,"l":19.4,"n":9782,"o":19.97,"t":"2025-09-25T04:00:00Z","v":413047,"vw":19.888525},{"c":21.27,"h":21.3,"l":19.825,"n":6733,"o":20.31,"t":"2025-09-26T04:00:00Z","v":375009,"vw":20.860919},{"c":22.48,"h":22.98,"l":21.29,"n":10763,"o":21.33,"t":"2025-09-29T04:00:00Z","v":666987,"vw":22.363972},{"c":21.73,"h":23,"l":21.28,"n":8941,"o":22.39,"t":"2025-09-30T04:00:00Z","v":606076,"vw":22.045232},{"c":20.26,"h":21.85,"l":20,"n":7206,"o":21.73,"t":"2025-10-01T04:00:00Z","v":361261,"vw":20.778296},{"c":19.8,"h":20.3,"l":19.48,"n":7767,"o":20.3,"t":"2025-10-02T04:00:00Z","v":367031,"vw":19.836212},{"c":19.93,"h":20.275,"l":19.5,"n":6470,"o":19.8,"t":"2025-10-03T04:00:00Z","v":269681,"vw":19.97481},{"c":20.73,"h":21.21,"l":20.04,"n":7603,"o":20.04,"t":"2025-10-06T04:00:00Z","v":344619,"vw":20.730049},{"c":21.15,"h":21.7,"l":20.51,"n":7244,"o":20.74,"t":"2025-10-07T04:00:00Z","v":431666,"vw":21.150123},{"c":20.93,"h":21.8794,"l":20.74,"n":4954,"o":21.32,"t":"2025-10-08T04:00:00Z","v":351773,"vw":21.144732},{"c":20.28,"h":21.3,"l":20.25,"n":4788,"o":20.82,"t":"2025-10-09T04:00:00Z","v":220133,"vw":20.453339},{"c":19.66,"h":20.41,"l":19.59,"n":4534,"o":20.22,"t":"2025-10-10T04:00:00Z","v":249691,"vw":19.801612},{"c":18.08,"h":19.8173,"l":18.03,"n":7881,"o":19.8,"t":"2025-10-13T04:00:00Z","v":416406,"vw":18.627153},{"c":18.77,"h":19.12,"l":17.53,"n":4998,"o":17.81,"t":"2025-10-14T04:00:00Z","v":278766,"vw":18.45644},{"c":19.15,"h":19.2,"l":18.28,"n":5768,"o":18.77,"t":"2025-10-15T04:00:00Z","v":235122,"vw":18.809881},{"c":18.34,"h":19.3799,"l":18.24,"n":4916,"o":19.26,"t":"2025-10-16T04:00:00Z","v":200254,"vw":18.606498},{"c":18.18,"h":18.7954,"l":17.91,"n":5958,"o":18.12,"t":"2025-10-17T04:00:00Z","v":308316,"vw":18.065217},{"c":18.4,"h":18.585,"l":17.79,"n":4877,"o":18.3,"t":"2025-10-20T04:00:00Z","v":243059,"vw":18.344532},{"c":18.55,"h":18.67,"l":18.08,"n":4149,"o":18.4,"t":"2025-10-21T04:00:00Z","v":201261,"vw":18.370099},{"c":18.66,"h":18.76,"l":18.02,"n":4796,"o":18.47,"t":"2025-10-22T04:00:00Z","v":250962,"vw":18.463929},{"c":18.54,"h":19.0757,"l":18.1,"n":4092,"o":18.6,"t":"2025-10-23T04:00:00Z","v":223663,"vw":18.545353},{"c":18.46,"h":18.975,"l":18.42,"n":4515,"o":18.79,"t":"2025-10-24T04:00:00Z","v":145407,"vw":18.662675},{"c":18.48,"h":18.7432,"l":18,"n":3968,"o":18.53,"t":"2025-10-27T04:00:00Z","v":152052,"vw":18.406196},{"c":18.6,"h":18.92,"l":18,"n":3794,"o":18.42,"t":"2025-10-28T04:00:00Z","v":171950,"vw":18.395413},{"c":18.31,"h":18.88,"l":18.23,"n":4284,"o":18.53,"t":"2025-10-29T04:00:00Z","v":162089,"vw":18.453905},{"c":18.25,"h":18.65,"l":18,"n":4781,"o":18.21,"t":"2025-10-30T04:00:00Z","v":141933,"vw":18.191001},{"c":18.01,"h":18.53,"l":17.7,"n":4480,"o":18.14,"t":"2025-10-31T04:00:00Z","v":161103,"vw":18.078035},{"c":17.96,"h":18.22,"l":17.49,"n":6390,"o":18,"t":"2025-11-03T05:00:00Z","v":312589,"vw":17.938527},{"c":18.45,"h":19.02,"l":17.67,"n":6412,"o":17.7,"t":"2025-11-04T05:00:00Z","v":260679,"vw":18.522937},{"c":19.25,"h":20.02,"l":18.41,"n":8099,"o":18.57,"t":"2025-11-05T05:00:00Z","v":366388,"vw":19.132157},{"c":19.14,"h":20.0325,"l":18.5101,"n":5558,"o":19.23,"t":"2025-11-06T05:00:00Z","v":307792,"vw":18.960306},{"c":16.9,"h":19.37,"l":16.3404,"n":16189,"o":19.14,"t":"2025-11-07T05:00:00Z","v":1056841,"vw":17.066451},{"c":16.92,"h":17.52,"l":16.87,"n":4974,"o":16.87,"t":"2025-11-10T05:00:00Z","v":352915,"vw":17.103771},{"c":17.66,"h":17.92,"l":16.9301,"n":4920,"o":16.97,"t":"2025-11-11T05:00:00Z","v":279792,"vw":17.531577},{"c":17.46,"h":18.1499,"l":17.28,"n":3741,"o":17.73,"t":"2025-11-12T05:00:00Z","v":206946,"vw":17.510822},{"c":16.88,"h":17.55,"l":16.83,"n":5177,"o":17.36,"t":"2025-11-13T05:00:00Z","v":268453,"vw":17.015873},{"c":16.94,"h":17.165,"l":16.52,"n":4167,"o":16.73,"t":"2025-11-14T05:00:00Z","v":207402,"vw":16.839137},{"c":17.26,"h":17.77,"l":16.97,"n":6471,"o":17.01,"t":"2025-11-17T05:00:00Z","v":277631,"vw":17.346713},{"c":17.2,"h":17.57,"l":16.85,"n":4773,"o":17.16,"t":"2025-11-18T05:00:00Z","v":290008,"vw":17.217999},{"c":16.82,"h":17.495,"l":16.3,"n":6498,"o":17.19,"t":"2025-11-19T05:00:00Z","v":375631,"vw":16.782191},{"c":16.3,"h":17.27,"l":16.24,"n":4742,"o":16.78,"t":"2025-11-20T05:00:00Z","v":286300,"vw":16.533973},{"c":16.46,"h":16.65,"l":16.25,"n":5128,"o":16.3,"t":"2025-11-21T05:00:00Z","v":246042,"vw":16.441394},{"c":15.85,"h":16.76,"l":15.62,"n":9525,"o":16.5,"t":"2025-11-24T05:00:00Z","v":463794,"vw":16.058587},{"c":16.28,"h":16.89,"l":15.9,"n":5635,"o":16.08,"t":"2025-11-25T05:00:00Z","v":313668,"vw":16.414285},{"c":16.19,"h":16.565,"l":16.09,"n":4535,"o":16.35,"t":"2025-11-26T05:00:00Z","v":293363,"vw":16.267333},{"c":16.15,"h":16.47,"l":15.97,"n":2439,"o":16.21,"t":"2025-11-28T05:00:00Z","v":119130,"vw":16.117218},{"c":15.45,"h":16.12,"l":15.28,"n":6875,"o":16.01,"t":"2025-12-01T05:00:00Z","v":381917,"vw":15.592104},{"c":15.37,"h":15.88,"l":15.3,"n":4896,"o":15.6,"t":"2025-12-02T05:00:00Z","v":317296,"vw":15.466029},{"c":16.5,"h":16.79,"l":15.4,"n":4840,"o":15.45,"t":"2025-12-03T05:00:00Z","v":295367,"vw":16.273888},{"c":16.81,"h":17,"l":16.19,"n":5379,"o":16.56,"t":"2025-12-04T05:00:00Z","v":303029,"vw":16.726789},{"c":16.26,"h":16.86,"l":16.235,"n":3875,"o":16.7,"t":"2025-12-05T05:00:00Z","v":197512,"vw":16.500032},{"c":16.36,"h":17.03,"l":16.22,"n":4262,"o":16.45,"t":"2025-12-08T05:00:00Z","v":362795,"vw":16.487795},{"c":16.36,"h":17.05,"l":16.13,"n":4597,"o":16.32,"t":"2025-12-09T05:00:00Z","v":193824,"vw":16.396739},{"c":16.41,"h":16.58,"l":16.21,"n":3304,"o":16.35,"t":"2025-12-10T05:00:00Z","v":161311,"vw":16.399675},{"c":16.88,"h":16.95,"l":16.31,"n":4327,"o":16.44,"t":"2025-12-11T05:00:00Z","v":189492,"vw":16.726529},{"c":16.7,"h":17.19,"l":16.65,"n":5476,"o":17.02,"t":"2025-12-12T05:00:00Z","v":279672,"vw":16.873585},{"c":15.95,"h":16.82,"l":15.78,"n":5619,"o":16.72,"t":"2025-12-15T05:00:00Z","v":331423,"vw":16.097086},{"c":15.95,"h":16.39,"l":15.75,"n":4049,"o":16.02,"t":"2025-12-16T05:00:00Z","v":254074,"vw":15.950763},{"c":15.82,"h":16.29,"l":15.79,"n":4715,"o":16,"t":"2025-12-17T05:00:00Z","v":241974,"vw":15.945325},{"c":16.02,"h":16.27,"l":15.825,"n":3299,"o":15.96,"t":"2025-12-18T05:00:00Z","v":153041,"vw":16.059529},{"c":16.37,"h":16.48,"l":16,"n":3121,"o":16.02,"t":"2025-12-19T05:00:00Z","v":271602,"vw":16.318666},{"c":16.57,"h":16.945,"l":16.32,"n":2650,"o":16.34,"t":"2025-12-22T05:00:00Z","v":147347,"vw":16.624906},{"c":16.55,"h":16.8,"l":16.27,"n":4434,"o":16.5,"t":"2025-12-23T05:00:00Z","v":183119,"vw":16.552225},{"c":16.99,"h":17.3,"l":16.56,"n":2578,"o":16.64,"t":"2025-12-24T05:00:00Z","v":167532,"vw":17.028965},{"c":16.83,"h":17.33,"l":16.65,"n":2158,"o":16.98,"t":"2025-12-26T05:00:00Z","v":140726,"vw":16.85676},{"c":16.8,"h":17.29,"l":16.53,"n":2855,"o":16.82,"t":"2025-12-29T05:00:00Z","v":125593,"vw":16.792562},{"c":16.79,"h":16.96,"l":16.62,"n":3452,"o":16.75,"t":"2025-12-30T05:00:00Z","v":125083,"vw":16.78529},{"c":16.91,"h":17,"l":16.7,"n":2970,"o":16.79,"t":"2025-12-31T05:00:00Z","v":195652,"vw":16.900107},{"c":16.26,"h":17.165,"l":15.83,"n":3900,"o":16.88,"t":"2026-01-02T05:00:00Z","v":255137,"vw":16.357118},{"c":16.73,"h":16.84,"l":16.0009,"n":5000,"o":16.25,"t":"2026-01-05T05:00:00Z","v":242415,"vw":16.4383},{"c":16.57,"h":16.91,"l":16.41,"n":3861,"o":16.66,"t":"2026-01-06T05:00:00Z","v":185983,"vw":16.602107},{"c":16.51,"h":16.98,"l":16.23,"n":2724,"o":16.64,"t":"2026-01-07T05:00:00Z","v":167883,"vw":16.540206},{"c":16.52,"h":17,"l":16.4119,"n":3646,"o":16.49,"t":"2026-01-08T05:00:00Z","v":294242,"vw":16.636068},{"c":15.46,"h":16.52,"l":15.33,"n":4604,"o":16.52,"t":"2026-01-09T05:00:00Z","v":424452,"vw":15.624789},{"c":15.47,"h":15.69,"l":14.94,"n":3996,"o":15.3,"t":"2026-01-12T05:00:00Z","v":250568,"vw":15.377051},{"c":15.73,"h":16,"l":15.27,"n":3376,"o":15.49,"t":"2026-01-13T05:00:00Z","v":148485,"vw":15.625928},{"c":15.67,"h":15.795,"l":15.125,"n":4917,"o":15.71,"t":"2026-01-14T05:00:00Z","v":305104,"vw":15.464447},{"c":15.41,"h":15.78,"l":15.085,"n":3770,"o":15.6,"t":"2026-01-15T05:00:00Z","v":315690,"vw":15.362763},{"c":15.14,"h":15.5,"l":15.09,"n":4332,"o":15.39,"t":"2026-01-16T05:00:00Z","v":247977,"vw":15.244265},{"c":15.36,"h":15.45,"l":14.8,"n":3203,"o":14.91,"t":"2026-01-20T05:00:00Z","v":197769,"vw":15.283978},{"c":15.17,"h":15.4,"l":14.75,"n":4009,"o":15.35,"t":"2026-01-21T05:00:00Z","v":220625,"vw":15.081578},{"c":15.27,"h":15.62,"l":15.23,"n":2658,"o":15.23,"t":"2026-01-22T05:00:00Z","v":138568,"vw":15.383427},{"c":14.99,"h":15.4174,"l":14.93,"n":3087,"o":15.23,"t":"2026-01-23T05:00:00Z","v":153751,"vw":15.028591},{"c":15.11,"h":15.2947,"l":14.88,"n":3552,"o":15.01,"t":"2026-01-26T05:00:00Z","v":170288,"vw":15.104714},{"c":15.04,"h":15.25,"l":14.8101,"n":2968,"o":15.14,"t":"2026-01-27T05:00:00Z","v":136773,"vw":15.021854},{"c":14.76,"h":15.1,"l":14.62,"n":4134,"o":15.03,"t":"2026-01-28T05:00:00Z","v":193828,"vw":14.840104},{"c":15.25,"h":15.405,"l":14.81,"n":4187,"o":14.81,"t":"2026-01-29T05:00:00Z","v":200232,"vw":15.198778},{"c":15.01,"h":15.4,"l":14.97,"n":4380,"o":15.21,"t":"2026-01-30T05:00:00Z","v":176183,"vw":15.067518},{"c":15.17,"h":15.59,"l":15.08,"n":3682,"o":15.18,"t":"2026-02-02T05:00:00Z","v":177889,"vw":15.291817},{"c":15.39,"h":15.631,"l":15.1249,"n":4010,"o":15.22,"t":"2026-02-03T05:00:00Z","v":185575,"vw":15.330074},{"c":14.75,"h":15.7277,"l":14.54,"n":5017,"o":15.47,"t":"2026-02-04T05:00:00Z","v":269703,"vw":14.80582},{"c":14.35,"h":14.905,"l":14.27,"n":4868,"o":14.61,"t":"2026-02-05T05:00:00Z","v":330229,"vw":14.474602},{"c":14.76,"h":15.01,"l":14.522,"n":3525,"o":14.6,"t":"2026-02-06T05:00:00Z","v":228800,"vw":14.789792},{"c":14.81,"h":14.92,"l":14.49,"n":3781,"o":14.83,"t":"2026-02-09T05:00:00Z","v":163297,"vw":14.754496},{"c":15.21,"h":15.44,"l":14.69,"n":4048,"o":14.89,"t":"2026-02-10T05:00:00Z","v":193097,"vw":15.149679},{"c":16.05,"h":16.3586,"l":15.075,"n":7776,"o":15.3,"t":"2026-02-11T05:00:00Z","v":464279,"vw":15.780561},{"c":16.79,"h":17,"l":15.95,"n":6113,"o":16.16,"t":"2026-02-12T05:00:00Z","v":347730,"vw":16.765929},{"c":17.07,"h":17.63,"l":16.79,"n":5123,"o":16.84,"t":"2026-02-13T05:00:00Z","v":326872,"vw":17.16128},{"c":17.15,"h":17.515,"l":16.79,"n":4851,"o":17.27,"t":"2026-02-17T05:00:00Z","v":256734,"vw":17.193529},{"c":17.21,"h":17.56,"l":17.08,"n":3821,"o":17.08,"t":"2026-02-18T05:00:00Z","v":134951,"vw":17.260581},{"c":18.22,"h":18.37,"l":17.1801,"n":5302,"o":17.26,"t":"2026-02-19T05:00:00Z","v":256851,"vw":17.983176},{"c":17.93,"h":18.42,"l":17.73,"n":5564,"o":18.16,"t":"2026-02-20T05:00:00Z","v":257506,"vw":18.004775},{"c":18.28,"h":18.534,"l":17.72,"n":6322,"o":17.97,"t":"2026-02-23T05:00:00Z","v":296886,"vw":18.09734},{"c":18.28,"h":18.72,"l":18.0374,"n":6646,"o":18.34,"t":"2026-02-24T05:00:00Z","v":434501,"vw":18.414372},{"c":17.65,"h":19.98,"l":16.6,"n":12421,"o":18.26,"t":"2026-02-25T05:00:00Z","v":1135357,"vw":18.267211},{"c":17.25,"h":17.53,"l":16.68,"n":5140,"o":17.45,"t":"2026-02-26T05:00:00Z","v":324239,"vw":17.166091},{"c":16.99,"h":17.36,"l":16.8,"n":3849,"o":16.93,"t":"2026-02-27T05:00:00Z","v":236040,"vw":17.017345},{"c":18.15,"h":18.47,"l":16.835,"n":5032,"o":17.05,"t":"2026-03-02T05:00:00Z","v":299478,"vw":18.032254},{"c":17.45,"h":18.08,"l":17.1,"n":6312,"o":17.73,"t":"2026-03-03T05:00:00Z","v":306045,"vw":17.568741},{"c":17.53,"h":18.235,"l":17.2866,"n":4215,"o":17.62,"t":"2026-03-04T05:00:00Z","v":202273,"vw":17.793012},{"c":17.235,"h":17.77,"l":16.64,"n":6442,"o":17.53,"t":"2026-03-05T05:00:00Z","v":339751,"vw":17.00556},{"c":16.8,"h":17.25,"l":16.62,"n":5117,"o":16.92,"t":"2026-03-06T05:00:00Z","v":228790,"vw":16.872531},{"c":16.7,"h":17.105,"l":16.135,"n":5084,"o":16.61,"t":"2026-03-09T04:00:00Z","v":266819,"vw":16.631696},{"c":17.4,"h":17.65,"l":16.69,"n":4135,"o":16.69,"t":"2026-03-10T04:00:00Z","v":185262,"vw":17.349788},{"c":18.09,"h":18.19,"l":17,"n":6561,"o":17.37,"t":"2026-03-11T04:00:00Z","v":311646,"vw":17.70331},{"c":19.02,"h":19.23,"l":17.74,"n":6616,"o":17.74,"t":"2026-03-12T04:00:00Z","v":364910,"vw":18.723173},{"c":18.93,"h":19.2,"l":18.5,"n":5969,"o":19.08,"t":"2026-03-13T04:00:00Z","v":262389,"vw":18.859078},{"c":19.01,"h":19.87,"l":18.782,"n":5569,"o":18.94,"t":"2026-03-16T04:00:00Z","v":333059,"vw":19.343823},{"c":18.92,"h":19.35,"l":18.62,"n":4722,"o":19.01,"t":"2026-03-17T04:00:00Z","v":230462,"vw":19.025181},{"c":19.02,"h":19.62,"l":18.82,"n":4592,"o":18.82,"t":"2026-03-18T04:00:00Z","v":231549,"vw":19.099858},{"c":20.77,"h":20.8,"l":18.91,"n":9796,"o":18.94,"t":"2026-03-19T04:00:00Z","v":736196,"vw":20.316009},{"c":22.32,"h":22.9707,"l":20.4201,"n":11154,"o":21.4,"t":"2026-03-20T04:00:00Z","v":897043,"vw":21.998708},{"c":23.81,"h":23.9,"l":22.28,"n":11463,"o":22.51,"t":"2026-03-23T04:00:00Z","v":919137,"vw":23.382033},{"c":22.97,"h":23.96,"l":22.85,"n":8599,"o":23.895,"t":"2026-03-24T04:00:00Z","v":583511,"vw":23.27823},{"c":23.84,"h":24.46,"l":22.3215,"n":10629,"o":22.71,"t":"2026-03-25T04:00:00Z","v":677252,"vw":23.932055},{"c":23.45,"h":24.39,"l":23.0047,"n":6416,"o":23.68,"t":"2026-03-26T04:00:00Z","v":362986,"vw":23.584274},{"c":23.24,"h":24,"l":23.01,"n":5445,"o":23.54,"t":"2026-03-27T04:00:00Z","v":327299,"vw":23.335014},{"c":22.58,"h":23.68,"l":22.38,"n":6556,"o":23.41,"t":"2026-03-30T04:00:00Z","v":377060,"vw":22.949472},{"c":24.68,"h":24.9,"l":23.23,"n":9814,"o":23.24,"t":"2026-03-31T04:00:00Z","v":717594,"vw":24.380465},{"c":25.36,"h":25.99,"l":24.53,"n":9434,"o":25.06,"t":"2026-04-01T04:00:00Z","v":723879,"vw":25.396573},{"c":24.99,"h":25.56,"l":24.12,"n":6135,"o":25,"t":"2026-04-02T04:00:00Z","v":472341,"vw":24.957696},{"c":25,"h":25.5899,"l":24.56,"n":5449,"o":25,"t":"2026-04-06T04:00:00Z","v":325494,"vw":25.095538},{"c":25.06,"h":25.25,"l":24.6601,"n":7159,"o":25,"t":"2026-04-07T04:00:00Z","v":331892,"vw":25.01631},{"c":26.395,"h":26.81,"l":24.89,"n":7792,"o":25.31,"t":"2026-04-08T04:00:00Z","v":476301,"vw":26.138112},{"c":27.1,"h":27.19,"l":26.25,"n":6549,"o":26.37,"t":"2026-04-09T04:00:00Z","v":333166,"vw":26.868188},{"c":26.36,"h":27.11,"l":26.0445,"n":6970,"o":27.09,"t":"2026-04-10T04:00:00Z","v":399898,"vw":26.358716},{"c":26.05,"h":26.5799,"l":25.3378,"n":10637,"o":26,"t":"2026-04-13T04:00:00Z","v":608624,"vw":25.844923},{"c":27.12,"h":27.14,"l":26.05,"n":6473,"o":26.05,"t":"2026-04-14T04:00:00Z","v":269550,"vw":26.740969},{"c":26.97,"h":27.285,"l":26.7964,"n":6416,"o":27.1,"t":"2026-04-15T04:00:00Z","v":353159,"vw":26.985864},{"c":24.43,"h":26.23,"l":24.185,"n":10787,"o":26.04,"t":"2026-04-16T04:00:00Z","v":762814,"vw":24.847658},{"c":25.04,"h":25.07,"l":24.33,"n":5793,"o":24.81,"t":"2026-04-17T04:00:00Z","v":276275,"vw":24.7641},{"c":25.28,"h":25.7073,"l":24.6001,"n":6073,"o":24.86,"t":"2026-04-20T04:00:00Z","v":305560,"vw":25.388896},{"c":23.54,"h":25.11,"l":23.33,"n":6925,"o":25.11,"t":"2026-04-21T04:00:00Z","v":404751,"vw":23.858665},{"c":23.61,"h":23.9999,"l":23.4,"n":4226,"o":23.57,"t":"2026-04-22T04:00:00Z","v":226914,"vw":23.608771},{"c":22.97,"h":23.69,"l":22.935,"n":5082,"o":23.68,"t":"2026-04-23T04:00:00Z","v":231765,"vw":23.150262},{"c":23.02,"h":23.12,"l":22.5,"n":4975,"o":22.9,"t":"2026-04-24T04:00:00Z","v":237855,"vw":22.888254},{"c":23.45,"h":23.9299,"l":22.54,"n":5234,"o":23,"t":"2026-04-27T04:00:00Z","v":253625,"vw":23.403208},{"c":24.16,"h":24.17,"l":23.6,"n":4289,"o":23.77,"t":"2026-04-28T04:00:00Z","v":230406,"vw":23.965696},{"c":23.58,"h":24.11,"l":23.45,"n":5474,"o":23.97,"t":"2026-04-29T04:00:00Z","v":188538,"vw":23.71308},{"c":24.12,"h":24.28,"l":23.3301,"n":4697,"o":23.77,"t":"2026-04-30T04:00:00Z","v":205381,"vw":23.963133},{"c":28.9,"h":29.8,"l":24.615,"n":13992,"o":24.62,"t":"2026-05-01T04:00:00Z","v":966501,"vw":28.165513},{"c":30.16,"h":31.12,"l":28.93,"n":11824,"o":28.93,"t":"2026-05-04T04:00:00Z","v":644839,"vw":30.15031},{"c":30.38,"h":32.31,"l":30.1,"n":12677,"o":30.25,"t":"2026-05-05T04:00:00Z","v":572555,"vw":30.982834},{"c":30.15,"h":31.49,"l":30.1,"n":9002,"o":30.8,"t":"2026-05-06T04:00:00Z","v":493446,"vw":30.582275},{"c":31.02,"h":31.37,"l":29.76,"n":9211,"o":30,"t":"2026-05-07T04:00:00Z","v":607179,"vw":30.806285},{"c":29.65,"h":30.93,"l":29.29,"n":6789,"o":30.93,"t":"2026-05-08T04:00:00Z","v":284767,"vw":29.751065},{"c":29.84,"h":30.56,"l":29.21,"n":6153,"o":29.21,"t":"2026-05-11T04:00:00Z","v":230775,"vw":29.841572},{"c":29.71,"h":30.105,"l":29.31,"n":5068,"o":29.79,"t":"2026-05-12T04:00:00Z","v":247051,"vw":29.698858},{"c":30.82,"h":30.89,"l":29.51,"n":7131,"o":29.51,"t":"2026-05-13T04:00:00Z","v":274935,"vw":30.491981},{"c":29.96,"h":31.49,"l":29.341,"n":9324,"o":31.08,"t":"2026-05-14T04:00:00Z","v":447545,"vw":30.003073},{"c":30.26,"h":30.8799,"l":28,"n":9961,"o":29.04,"t":"2026-05-15T04:00:00Z","v":543202,"vw":29.721034},{"c":32.49,"h":32.51,"l":29.87,"n":7084,"o":30.63,"t":"2026-05-18T04:00:00Z","v":413705,"vw":31.50668},{"c":32.89,"h":33.41,"l":31.36,"n":9604,"o":32.34,"t":"2026-05-19T04:00:00Z","v":467817,"vw":32.717861},{"c":34.45,"h":34.6698,"l":32.435,"n":8869,"o":33.44,"t":"2026-05-20T04:00:00Z","v":519118,"vw":33.978101},{"c":35,"h":35.66,"l":33.89,"n":9605,"o":34.45,"t":"2026-05-21T04:00:00Z","v":601548,"vw":34.929401},{"c":32.59,"h":35,"l":32.52,"n":8340,"o":35,"t":"2026-05-22T04:00:00Z","v":524068,"vw":33.127561},{"c":31.29,"h":32.74,"l":31.02,"n":7410,"o":32.485,"t":"2026-05-26T04:00:00Z","v":361195,"vw":31.450103},{"c":32.4,"h":32.9,"l":30.5,"n":8459,"o":31,"t":"2026-05-27T04:00:00Z","v":443542,"vw":31.943069},{"c":31.86,"h":32.8,"l":31.58,"n":7046,"o":32.13,"t":"2026-05-28T04:00:00Z","v":398306,"vw":31.941087},{"c":30.45,"h":31.955,"l":30.08,"n":6385,"o":31.62,"t":"2026-05-29T04:00:00Z","v":376942,"vw":30.608114},{"c":28.68,"h":30.54,"l":28.48,"n":7354,"o":30.34,"t":"2026-06-01T04:00:00Z","v":393464,"vw":29.093022},{"c":27.4,"h":29.05,"l":26.84,"n":8693,"o":28.18,"t":"2026-06-02T04:00:00Z","v":422477,"vw":27.384241},{"c":27.61,"h":27.65,"l":26.66,"n":6406,"o":27.2,"t":"2026-06-03T04:00:00Z","v":331999,"vw":27.303346},{"c":28.9,"h":29.1,"l":27.57,"n":7428,"o":27.61,"t":"2026-06-04T04:00:00Z","v":722022,"vw":28.719823},{"c":29.13,"h":29.76,"l":28.405,"n":6956,"o":29.03,"t":"2026-06-05T04:00:00Z","v":239327,"vw":29.214912},{"c":29.95,"h":30.055,"l":28.79,"n":6011,"o":29.43,"t":"2026-06-08T04:00:00Z","v":498996,"vw":29.406941},{"c":30.53,"h":31.11,"l":29.91,"n":5424,"o":30.32,"t":"2026-06-09T04:00:00Z","v":219217,"vw":30.431734},{"c":30.95,"h":31.68,"l":30.27,"n":6218,"o":30.7,"t":"2026-06-10T04:00:00Z","v":265592,"vw":31.179717},{"c":32.11,"h":32.69,"l":29.06,"n":6787,"o":30.96,"t":"2026-06-11T04:00:00Z","v":263608,"vw":32.200383},{"c":31.59,"h":32.7799,"l":31.265,"n":5036,"o":32.12,"t":"2026-06-12T04:00:00Z","v":206820,"vw":31.794611},{"c":32.15,"h":32.18,"l":30.89,"n":6186,"o":31.79,"t":"2026-06-15T04:00:00Z","v":265892,"vw":31.740917},{"c":32.35,"h":32.78,"l":31.765,"n":5142,"o":32.28,"t":"2026-06-16T04:00:00Z","v":187575,"vw":32.35542},{"c":32.76,"h":33.25,"l":32.035,"n":10322,"o":32.45,"t":"2026-06-17T04:00:00Z","v":341872,"vw":32.644218},{"c":32.48,"h":33.31,"l":31.43,"n":7343,"o":33.31,"t":"2026-06-18T04:00:00Z","v":612781,"vw":32.44314},{"c":32.72,"h":33.48,"l":31.95,"n":4824,"o":32.91,"t":"2026-06-22T04:00:00Z","v":225089,"vw":32.60408},{"c":33.49,"h":34,"l":31.88,"n":7079,"o":32.34,"t":"2026-06-23T04:00:00Z","v":572041,"vw":33.443873},{"c":33.98,"h":34.89,"l":32.9301,"n":8200,"o":34.4,"t":"2026-06-24T04:00:00Z","v":450827,"vw":34.091457},{"c":34.82,"h":35.54,"l":33.93,"n":7341,"o":33.98,"t":"2026-06-25T04:00:00Z","v":414504,"vw":34.788223},{"c":35.7,"h":35.99,"l":34.65,"n":8075,"o":34.93,"t":"2026-06-26T04:00:00Z","v":1003549,"vw":35.626064},{"c":36.73,"h":36.95,"l":34.85,"n":10760,"o":35.66,"t":"2026-06-29T04:00:00Z","v":667340,"vw":36.33927},{"c":36.2,"h":37.5,"l":36.11,"n":8865,"o":36.73,"t":"2026-06-30T04:00:00Z","v":443633,"vw":36.73464},{"c":36.63,"h":36.98,"l":35.95,"n":7928,"o":36.23,"t":"2026-07-01T04:00:00Z","v":458182,"vw":36.496686},{"c":37.5,"h":37.975,"l":36.63,"n":8076,"o":36.94,"t":"2026-07-02T04:00:00Z","v":527952,"vw":37.416255},{"c":38.02,"h":38.57,"l":37.44,"n":6830,"o":37.44,"t":"2026-07-06T04:00:00Z","v":371158,"vw":38.168098},{"c":37.74,"h":38.615,"l":37.2601,"n":7695,"o":38.43,"t":"2026-07-07T04:00:00Z","v":400082,"vw":37.992164},{"c":36.17,"h":37.48,"l":36.02,"n":7611,"o":37.13,"t":"2026-07-08T04:00:00Z","v":400871,"vw":36.573084},{"c":37.33,"h":37.36,"l":35.6776,"n":6671,"o":36.17,"t":"2026-07-09T04:00:00Z","v":332540,"vw":36.787845},{"c":36.61,"h":37.3,"l":35.22,"n":6379,"o":37.3,"t":"2026-07-10T04:00:00Z","v":250846,"vw":36.263868},{"c":37.34,"h":37.5,"l":35,"n":6207,"o":36.16,"t":"2026-07-13T04:00:00Z","v":270654,"vw":36.727003},{"c":37.51,"h":38,"l":36.7873,"n":6582,"o":37.18,"t":"2026-07-14T04:00:00Z","v":470109,"vw":37.543299},{"c":38.5,"h":38.67,"l":36.81,"n":9306,"o":37.51,"t":"2026-07-15T04:00:00Z","v":607388,"vw":38.124009},{"c":37.19,"h":39.4799,"l":36.865,"n":8379,"o":38.48,"t":"2026-07-16T04:00:00Z","v":451966,"vw":38.022639},{"c":42.32,"h":42.65,"l":37,"n":14496,"o":37.22,"t":"2026-07-17T04:00:00Z","v":1279135,"vw":40.797515},{"c":41.07,"h":42.52,"l":40.2425,"n":15110,"o":42.49,"t":"2026-07-20T04:00:00Z","v":739814,"vw":41.165912},{"c":43.2,"h":43.76,"l":40.86,"n":13368,"o":41.33,"t":"2026-07-21T04:00:00Z","v":652674,"vw":43.000711},{"c":43.58,"h":43.9328,"l":42.7,"n":12335,"o":43.32,"t":"2026-07-22T04:00:00Z","v":584527,"vw":43.415175},{"c":44.14,"h":44.9095,"l":42.9,"n":10609,"o":43.29,"t":"2026-07-23T04:00:00Z","v":571403,"vw":44.083806},{"c":42.59,"h":44.5514,"l":42.39,"n":7438,"o":44.14,"t":"2026-07-24T04:00:00Z","v":385826,"vw":43.164389},{"c":42.31,"h":43.84,"l":42.06,"n":6808,"o":42.73,"t":"2026-07-27T04:00:00Z","v":365424,"vw":42.602431},{"c":46.66,"h":47.16,"l":42.915,"n":14008,"o":43.58,"t":"2026-07-28T04:00:00Z","v":891358,"vw":45.991035},{"c":48.13,"h":50.18,"l":46.55,"n":11372,"o":46.57,"t":"2026-07-29T04:00:00Z","v":699173,"vw":48.197922},{"c":49.03,"h":49.205,"l":46.75,"n":8631,"o":47.08,"t":"2026-07-30T04:00:00Z","v":604413,"vw":48.511458},{"c":46.42,"h":49.09,"l":46.01,"n":10515,"o":49.09,"t":"2026-07-31T04:00:00Z","v":484874,"vw":46.610692},{"c":45.14,"h":46.55,"l":43.49,"n":9093,"o":46.52,"t":"2026-08-03T04:00:00Z","v":470752,"vw":44.85665},{"c":45.83,"h":46.1099,"l":44.99,"n":7618,"o":45.09,"t":"2026-08-04T04:00:00Z","v":341871,"vw":45.647281},{"c":45.97,"h":48.39,"l":45.45,"n":9302,"o":47.97,"t":"2026-08-05T04:00:00Z","v":389045,"vw":46.315104},{"c":46.18,"h":47.36,"l":44.4,"n":8987,"o":47.36,"t":"2026-08-06T04:00:00Z","v":532216,"vw":45.706739},{"c":44.6,"h":46.6,"l":44.55,"n":7133,"o":46.09,"t":"2026-08-07T04:00:00Z","v":278030,"vw":45.120538},{"c":43.67,"h":45.35,"l":43.12,"n":8291,"o":44.5,"t":"2026-08-10T04:00:00Z","v":370080,"vw":43.752005},{"c":42.05,"h":43.6,"l":40.61,"n":10925,"o":43.6,"t":"2026-08-11T04:00:00Z","v":584632,"vw":42.061872},{"c":41.58,"h":43.18,"l":41.18,"n":9466,"o":41.99,"t":"2026-08-12T04:00:00Z","v":463135,"vw":42.156007},{"c":40.8,"h":43.19,"l":40.66,"n":11495,"o":42.11,"t":"2026-08-13T04:00:00Z","v":696785,"vw":41.822959},{"c":58.86,"h":59.79,"l":53.01,"n":35552,"o":54.93,"t":"2026-08-14T04:00:00Z","v":2317535,"vw":57.255752},{"c":61.73,"h":62.87,"l":56.65,"n":23301,"o":59.15,"t":"2026-08-17T04:00:00Z","v":1284692,"vw":61.063623},{"c":63.43,"h":63.5591,"l":60,"n":14736,"o":61.1,"t":"2026-08-18T04:00:00Z","v":872017,"vw":62.229547},{"c":61.48,"h":63.83,"l":60.06,"n":12338,"o":63.55,"t":"2026-08-19T04:00:00Z","v":608611,"vw":61.63547},{"c":59.91,"h":62.58,"l":59.59,"n":10704,"o":60.99,"t":"2026-08-20T04:00:00Z","v":584377,"vw":60.794293},{"c":63.47,"h":64,"l":59.76,"n":10688,"o":59.76,"t":"2026-08-21T04:00:00Z","v":640903,"vw":62.534777},{"c":64.43,"h":66.37,"l":62.9,"n":14655,"o":63.9,"t":"2026-08-24T04:00:00Z","v":801770,"vw":64.754701},{"c":63.05,"h":65.5,"l":62,"n":10336,"o":64.55,"t":"2026-08-25T04:00:00Z","v":537006,"vw":63.198667},{"c":62.62,"h":63.6,"l":61.03,"n":7854,"o":63.6,"t":"2026-08-26T04:00:00Z","v":443560,"vw":62.176416},{"c":62.67,"h":63.26,"l":61.875,"n":7876,"o":62.5,"t":"2026-08-27T04:00:00Z","v":446016,"vw":62.681476},{"c":59.78,"h":62.12,"l":58.3265,"n":11541,"o":61.98,"t":"2026-08-28T04:00:00Z","v":588842,"vw":59.549925},{"c":60.44,"h":60.61,"l":58.24,"n":8645,"o":59.04,"t":"2026-08-31T04:00:00Z","v":768113,"vw":60.00939},{"c":60.43,"h":61.7202,"l":59.89,"n":10314,"o":60.41,"t":"2026-09-01T04:00:00Z","v":564636,"vw":60.73616},{"c":61.96,"h":62.91,"l":59.59,"n":10735,"o":61.15,"t":"2026-09-02T04:00:00Z","v":577833,"vw":61.512273},{"c":59.9,"h":62.3899,"l":59.7,"n":8753,"o":61.96,"t":"2026-09-03T04:00:00Z","v":497625,"vw":60.47499},{"c":58.45,"h":59.945,"l":56.93,"n":11249,"o":59.87,"t":"2026-09-04T04:00:00Z","v":521096,"vw":58.296591},{"c":59.345,"h":59.98,"l":56.11,"n":10078,"o":57.37,"t":"2026-09-08T04:00:00Z","v":396420,"vw":58.746793},{"c":58.83,"h":60.43,"l":58.66,"n":9101,"o":58.91,"t":"2026-09-09T04:00:00Z","v":373748,"vw":59.13323},{"c":57.88,"h":59.5518,"l":57.6107,"n":8110,"o":58.78,"t":"2026-09-10T04:00:00Z","v":281741,"vw":58.06997},{"c":57.08,"h":59.98,"l":56.445,"n":9150,"o":58.99,"t":"2026-09-11T04:00:00Z","v":323646,"vw":57.249815},{"c":57.62,"h":58.97,"l":57.32,"n":8755,"o":58.29,"t":"2026-09-14T04:00:00Z","v":352231,"vw":58.005251},{"c":54.93,"h":57.44,"l":54.13,"n":10575,"o":57.3,"t":"2026-09-15T04:00:00Z","v":543954,"vw":55.109179},{"c":56.35,"h":56.84,"l":54.75,"n":10686,"o":54.76,"t":"2026-09-16T04:00:00Z","v":335624,"vw":56.022983},{"c":57.07,"h":58,"l":55.9,"n":9098,"o":57.04,"t":"2026-09-17T04:00:00Z","v":313356,"vw":56.970486},{"c":55.5,"h":57.495,"l":55.41,"n":7577,"o":56.97,"t":"2026-09-18T04:00:00Z","v":891566,"vw":55.711481},{"c":55.31,"h":56.745,"l":53.6,"n":7080,"o":55.5,"t":"2026-09-21T04:00:00Z","v":335557,"vw":55.579156},{"c":57.09,"h":57.5,"l":55.01,"n":8378,"o":55.31,"t":"2026-09-22T04:00:00Z","v":484102,"vw":57.014945},{"c":55.61,"h":56.97,"l":54.24,"n":10134,"o":56.96,"t":"2026-09-23T04:00:00Z","v":436065,"vw":55.55162},{"c":59.49,"h":59.62,"l":55.34,"n":12880,"o":56.19,"t":"2026-09-24T04:00:00Z","v":725549,"vw":58.310005},{"c":57.68,"h":60.6,"l":57.225,"n":10207,"o":60,"t":"2026-09-25T04:00:00Z","v":514416,"vw":58.221798},{"c":59.18,"h":59.7154,"l":56.01,"n":7930,"o":57.68,"t":"2026-09-28T04:00:00Z","v":390726,"vw":59.064501},{"c":59.19,"h":59.7299,"l":57.9,"n":13457,"o":58.875,"t":"2026-09-29T04:00:00Z","v":710800,"vw":59.018539},{"c":51.49,"h":59.66,"l":48.7901,"n":24665,"o":59.61,"t":"2026-09-30T04:00:00Z","v":1811243,"vw":52.121242},{"c":51.98,"h":54,"l":49.67,"n":24268,"o":50.18,"t":"2026-10-01T04:00:00Z","v":1326733,"vw":51.823961},{"c":55.36,"h":56,"l":52,"n":12857,"o":52.42,"t":"2026-10-02T04:00:00Z","v":750163,"vw":54.772016},{"c":55.62,"h":56.86,"l":54.5,"n":9332,"o":55.85,"t":"2026-10-05T04:00:00Z","v":405554,"vw":55.770998},{"c":54.77,"h":56.15,"l":54.11,"n":9926,"o":56.15,"t":"2026-10-06T04:00:00Z","v":492403,"vw":54.928766},{"c":54.88,"h":56.42,"l":53.55,"n":9306,"o":53.84,"t":"2026-10-07T04:00:00Z","v":774686,"vw":55.001173},{"c":54.75,"h":55.47,"l":52.7005,"n":9903,"o":54.14,"t":"2026-10-08T04:00:00Z","v":543438,"vw":54.581531},{"c":55.21,"h":56.35,"l":54.2001,"n":7927,"o":54.86,"t":"2026-10-09T04:00:00Z","v":371181,"vw":55.149912},{"c":55.25,"h":57,"l":55.2,"n":8399,"o":55.5,"t":"2026-10-12T04:00:00Z","v":436918,"vw":56.009455},{"c":53.33,"h":55.54,"l":52.72,"n":9839,"o":55.46,"t":"2026-10-13T04:00:00Z","v":551000,"vw":54.024731},{"c":52.88,"h":56.4199,"l":52.66,"n":8351,"o":53.5,"t":"2026-10-14T04:00:00Z","v":442573,"vw":53.893558},{"c":51.33,"h":54.89,"l":51.21,"n":9576,"o":53.275,"t":"2026-10-15T04:00:00Z","v":462368,"vw":52.575773},{"c":50.31,"h":51.865,"l":49.07,"n":10359,"o":51.35,"t":"2026-10-16T04:00:00Z","v":469083,"vw":50.209521},{"c":49.22,"h":50.73,"l":48.36,"n":8735,"o":50.29,"t":"2026-10-19T04:00:00Z","v":375985,"vw":49.229073},{"c":50.19,"h":51.12,"l":48.88,"n":7343,"o":49.36,"t":"2026-10-20T04:00:00Z","v":320594,"vw":49.997516},{"c":49.3,"h":50.93,"l":48.66,"n":7305,"o":50.93,"t":"2026-10-21T04:00:00Z","v":319036,"vw":49.440286},{"c":50.02,"h":50.485,"l":48.74,"n":9532,"o":49.36,"t":"2026-10-22T04:00:00Z","v":483721,"vw":49.82336}],"volatilityBars":[{"c":55.35,"h":55.35,"l":55.35,"n":4,"o":55.35,"t":"2026-09-21T08:00:00Z","v":106,"vw":55.35},{"c":55.35,"h":55.35,"l":55.35,"n":4,"o":55.35,"t":"2026-09-21T11:00:00Z","v":201,"vw":55.35},{"c":55.6,"h":55.6,"l":55.6,"n":4,"o":55.6,"t":"2026-09-21T12:30:00Z","v":208,"vw":55.6},{"c":54.83,"h":55.765,"l":53.6,"n":346,"o":55.41,"t":"2026-09-21T13:30:00Z","v":25050,"vw":54.587185},{"c":55.49,"h":55.62,"l":54.7959,"n":161,"o":54.93,"t":"2026-09-21T13:45:00Z","v":9411,"vw":55.147638},{"c":55.9,"h":56.08,"l":55.61,"n":108,"o":55.9,"t":"2026-09-21T14:00:00Z","v":3612,"vw":55.870861},{"c":55.98,"h":56.47,"l":55.61,"n":158,"o":55.9,"t":"2026-09-21T14:15:00Z","v":6612,"vw":56.090927},{"c":56.55,"h":56.745,"l":55.9894,"n":126,"o":55.9894,"t":"2026-09-21T14:30:00Z","v":8461,"vw":56.582787},{"c":56.44,"h":56.55,"l":56.26,"n":132,"o":56.55,"t":"2026-09-21T14:45:00Z","v":4465,"vw":56.423762},{"c":56.22,"h":56.27,"l":56.02,"n":133,"o":56.27,"t":"2026-09-21T15:00:00Z","v":3854,"vw":56.150732},{"c":56.37,"h":56.37,"l":56.215,"n":79,"o":56.215,"t":"2026-09-21T15:15:00Z","v":3309,"vw":56.274147},{"c":56.315,"h":56.39,"l":56.26,"n":109,"o":56.375,"t":"2026-09-21T15:30:00Z","v":5605,"vw":56.313867},{"c":56.34,"h":56.5,"l":56.22,"n":174,"o":56.22,"t":"2026-09-21T15:45:00Z","v":5531,"vw":56.433739},{"c":55.94,"h":56.3225,"l":55.94,"n":267,"o":56.315,"t":"2026-09-21T16:00:00Z","v":9744,"vw":56.102406},{"c":56.24,"h":56.3,"l":55.85,"n":141,"o":55.85,"t":"2026-09-21T16:15:00Z","v":4038,"vw":56.145351},{"c":56.23,"h":56.31,"l":56.17,"n":136,"o":56.24,"t":"2026-09-21T16:30:00Z","v":5008,"vw":56.222366},{"c":56.02,"h":56.1,"l":55.9701,"n":102,"o":56.1,"t":"2026-09-21T16:45:00Z","v":2403,"vw":56.005697},{"c":56.19,"h":56.2,"l":55.99,"n":135,"o":56.005,"t":"2026-09-21T17:00:00Z","v":3793,"vw":56.075717},{"c":55.8299,"h":56.2,"l":55.6101,"n":186,"o":56.1893,"t":"2026-09-21T17:15:00Z","v":10060,"vw":55.849718},{"c":55.61,"h":55.6664,"l":55.43,"n":225,"o":55.58,"t":"2026-09-21T17:30:00Z","v":11951,"vw":55.52935},{"c":55.88,"h":55.88,"l":55.5,"n":177,"o":55.59,"t":"2026-09-21T17:45:00Z","v":5987,"vw":55.671114},{"c":55.81,"h":55.87,"l":55.78,"n":87,"o":55.85,"t":"2026-09-21T18:00:00Z","v":2834,"vw":55.83553},{"c":55.88,"h":55.97,"l":55.77,"n":155,"o":55.81,"t":"2026-09-21T18:15:00Z","v":6396,"vw":55.895893},{"c":55.82,"h":55.87,"l":55.67,"n":172,"o":55.86,"t":"2026-09-21T18:30:00Z","v":7767,"vw":55.739485},{"c":55.845,"h":55.94,"l":55.812,"n":114,"o":55.82,"t":"2026-09-21T18:45:00Z","v":2751,"vw":55.850699},{"c":55.63,"h":55.845,"l":55.53,"n":410,"o":55.845,"t":"2026-09-21T19:00:00Z","v":11518,"vw":55.633417},{"c":56.04,"h":56.105,"l":55.56,"n":331,"o":55.59,"t":"2026-09-21T19:15:00Z","v":25896,"vw":55.922006},{"c":55.72,"h":55.98,"l":55.53,"n":334,"o":55.82,"t":"2026-09-21T19:30:00Z","v":12321,"vw":55.74715},{"c":55.24,"h":55.795,"l":55.23,"n":1006,"o":55.68,"t":"2026-09-21T19:45:00Z","v":34451,"vw":55.467288},{"c":55.31,"h":55.31,"l":55.31,"n":15,"o":55.31,"t":"2026-09-21T20:00:00Z","v":67884,"vw":55.31},{"c":55.31,"h":55.31,"l":55.31,"n":6,"o":55.31,"t":"2026-09-22T08:30:00Z","v":207,"vw":55.31},{"c":55.45,"h":55.45,"l":55.45,"n":2,"o":55.45,"t":"2026-09-22T09:45:00Z","v":300,"vw":55.45},{"c":55.425,"h":55.85,"l":55.01,"n":91,"o":55.31,"t":"2026-09-22T13:30:00Z","v":5220,"vw":55.396268},{"c":56.36,"h":56.38,"l":55.28,"n":104,"o":55.84,"t":"2026-09-22T13:45:00Z","v":4608,"vw":56.015668},{"c":56.35,"h":56.7899,"l":56.35,"n":75,"o":56.46,"t":"2026-09-22T14:00:00Z","v":6552,"vw":56.433852},{"c":56.23,"h":56.8,"l":56.05,"n":289,"o":56.35,"t":"2026-09-22T14:15:00Z","v":16771,"vw":56.498565},{"c":57.4032,"h":57.4399,"l":56.395,"n":226,"o":56.49,"t":"2026-09-22T14:30:00Z","v":13566,"vw":56.700248},{"c":56.68,"h":57.5,"l":56.64,"n":239,"o":57.33,"t":"2026-09-22T14:45:00Z","v":14196,"vw":57.166759},{"c":56.635,"h":56.88,"l":56.35,"n":204,"o":56.88,"t":"2026-09-22T15:00:00Z","v":7291,"vw":56.571294},{"c":56.7,"h":56.95,"l":56.65,"n":165,"o":56.8,"t":"2026-09-22T15:15:00Z","v":9715,"vw":56.78548},{"c":56.935,"h":56.96,"l":56.6,"n":166,"o":56.795,"t":"2026-09-22T15:30:00Z","v":4927,"vw":56.839178},{"c":56.505,"h":56.73,"l":56.3,"n":233,"o":56.73,"t":"2026-09-22T15:45:00Z","v":8317,"vw":56.53604},{"c":56.345,"h":56.53,"l":56.23,"n":152,"o":56.36,"t":"2026-09-22T16:00:00Z","v":6495,"vw":56.424945},{"c":56.45,"h":56.6,"l":56.34,"n":88,"o":56.34,"t":"2026-09-22T16:15:00Z","v":3398,"vw":56.486978},{"c":56.58,"h":56.58,"l":56.34,"n":157,"o":56.34,"t":"2026-09-22T16:30:00Z","v":5546,"vw":56.459003},{"c":56.445,"h":56.56,"l":56.445,"n":65,"o":56.455,"t":"2026-09-22T16:45:00Z","v":2231,"vw":56.510839},{"c":56.97,"h":56.97,"l":56.56,"n":192,"o":56.56,"t":"2026-09-22T17:00:00Z","v":7230,"vw":56.756218},{"c":56.9,"h":56.96,"l":56.8,"n":65,"o":56.9047,"t":"2026-09-22T17:15:00Z","v":2118,"vw":56.88218},{"c":56.925,"h":57.06,"l":56.925,"n":96,"o":56.95,"t":"2026-09-22T17:30:00Z","v":2826,"vw":57.002796},{"c":57.185,"h":57.2,"l":56.92,"n":262,"o":56.93,"t":"2026-09-22T17:45:00Z","v":8845,"vw":57.079472},{"c":57.36,"h":57.36,"l":57.1087,"n":239,"o":57.195,"t":"2026-09-22T18:00:00Z","v":15482,"vw":57.290808},{"c":57.25,"h":57.5,"l":57.25,"n":291,"o":57.45,"t":"2026-09-22T18:15:00Z","v":15224,"vw":57.416637},{"c":57.235,"h":57.42,"l":57.16,"n":213,"o":57.28,"t":"2026-09-22T18:30:00Z","v":5475,"vw":57.290503},{"c":57.25,"h":57.34,"l":57.24,"n":160,"o":57.31,"t":"2026-09-22T18:45:00Z","v":3629,"vw":57.283666},{"c":57.245,"h":57.44,"l":57.06,"n":297,"o":57.25,"t":"2026-09-22T19:00:00Z","v":11130,"vw":57.167376},{"c":57.265,"h":57.3258,"l":57.16,"n":343,"o":57.31,"t":"2026-09-22T19:15:00Z","v":13105,"vw":57.255067},{"c":57.22,"h":57.32,"l":57.07,"n":433,"o":57.22,"t":"2026-09-22T19:30:00Z","v":19016,"vw":57.237902},{"c":57.2,"h":57.33,"l":57,"n":1837,"o":57.22,"t":"2026-09-22T19:45:00Z","v":98641,"vw":57.181237},{"c":57.09,"h":57.09,"l":57.09,"n":24,"o":57.09,"t":"2026-09-22T20:00:00Z","v":134497,"vw":57.09},{"c":57.4,"h":57.4,"l":57,"n":36,"o":57,"t":"2026-09-23T08:00:00Z","v":2445,"vw":57.195652},{"c":57.3,"h":57.3,"l":57.1,"n":15,"o":57.1,"t":"2026-09-23T08:15:00Z","v":1103,"vw":57.18},{"c":56.56,"h":56.97,"l":55.4896,"n":407,"o":56.96,"t":"2026-09-23T13:30:00Z","v":20388,"vw":56.427802},{"c":56.235,"h":56.89,"l":55.96,"n":228,"o":56.61,"t":"2026-09-23T13:45:00Z","v":8197,"vw":56.494976},{"c":56.79,"h":56.79,"l":55.99,"n":468,"o":56.41,"t":"2026-09-23T14:00:00Z","v":34238,"vw":56.525747},{"c":56.16,"h":56.91,"l":56.13,"n":249,"o":56.8,"t":"2026-09-23T14:15:00Z","v":10820,"vw":56.692879},{"c":56.03,"h":56.74,"l":55.9505,"n":303,"o":56.19,"t":"2026-09-23T14:30:00Z","v":10257,"vw":56.274031},{"c":55.82,"h":56.095,"l":55.685,"n":195,"o":56.095,"t":"2026-09-23T14:45:00Z","v":7395,"vw":55.87109},{"c":56.22,"h":56.22,"l":55.725,"n":144,"o":55.86,"t":"2026-09-23T15:00:00Z","v":6015,"vw":55.896752},{"c":55.96,"h":56.35,"l":55.96,"n":296,"o":56.005,"t":"2026-09-23T15:15:00Z","v":7252,"vw":56.154955},{"c":56,"h":56.17,"l":56,"n":262,"o":56.07,"t":"2026-09-23T15:30:00Z","v":13888,"vw":56.085114},{"c":55.79,"h":56.105,"l":55.445,"n":496,"o":56.105,"t":"2026-09-23T15:45:00Z","v":19775,"vw":55.853014},{"c":55.545,"h":55.785,"l":55.44,"n":247,"o":55.785,"t":"2026-09-23T16:00:00Z","v":6780,"vw":55.609956},{"c":55.4,"h":55.5,"l":55.36,"n":175,"o":55.47,"t":"2026-09-23T16:15:00Z","v":5548,"vw":55.449088},{"c":55.235,"h":55.57,"l":55.235,"n":298,"o":55.425,"t":"2026-09-23T16:30:00Z","v":9140,"vw":55.419445},{"c":54.7,"h":55.23,"l":54.56,"n":430,"o":55.22,"t":"2026-09-23T16:45:00Z","v":22945,"vw":54.834765},{"c":54.66,"h":54.82,"l":54.49,"n":358,"o":54.62,"t":"2026-09-23T17:00:00Z","v":14407,"vw":54.695319},{"c":54.78,"h":54.99,"l":54.6434,"n":270,"o":54.66,"t":"2026-09-23T17:15:00Z","v":9905,"vw":54.788838},{"c":54.915,"h":54.98,"l":54.68,"n":282,"o":54.76,"t":"2026-09-23T17:30:00Z","v":8425,"vw":54.864641},{"c":54.67,"h":54.915,"l":54.61,"n":311,"o":54.9,"t":"2026-09-23T17:45:00Z","v":14738,"vw":54.80385},{"c":54.35,"h":54.675,"l":54.24,"n":343,"o":54.67,"t":"2026-09-23T18:00:00Z","v":14107,"vw":54.456673},{"c":54.77,"h":54.77,"l":54.33,"n":344,"o":54.45,"t":"2026-09-23T18:15:00Z","v":10889,"vw":54.523315},{"c":55.01,"h":55.02,"l":54.53,"n":396,"o":54.7156,"t":"2026-09-23T18:30:00Z","v":26057,"vw":54.800348},{"c":55.19,"h":55.19,"l":55,"n":142,"o":55.005,"t":"2026-09-23T18:45:00Z","v":5000,"vw":55.132642},{"c":55.38,"h":55.405,"l":55.12,"n":336,"o":55.175,"t":"2026-09-23T19:00:00Z","v":15401,"vw":55.308082},{"c":55.51,"h":55.51,"l":55.3,"n":254,"o":55.3,"t":"2026-09-23T19:15:00Z","v":10013,"vw":55.40145},{"c":55.26,"h":55.61,"l":55.26,"n":315,"o":55.55,"t":"2026-09-23T19:30:00Z","v":9930,"vw":55.454499},{"c":55.63,"h":55.74,"l":55.15,"n":1237,"o":55.29,"t":"2026-09-23T19:45:00Z","v":53551,"vw":55.487182},{"c":55.61,"h":55.61,"l":55.61,"n":15,"o":55.61,"t":"2026-09-23T20:00:00Z","v":42232,"vw":55.61},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-09-23T20:15:00Z","v":1751,"vw":55.61},{"c":55.99,"h":55.99,"l":55.99,"n":1,"o":55.99,"t":"2026-09-24T11:45:00Z","v":100,"vw":55.99},{"c":55.39,"h":55.7,"l":55.39,"n":34,"o":55.7,"t":"2026-09-24T12:15:00Z","v":2014,"vw":55.671667},{"c":55.9732,"h":56.41,"l":55.9732,"n":86,"o":56.19,"t":"2026-09-24T13:30:00Z","v":5544,"vw":56.156875},{"c":55.87,"h":56.59,"l":55.87,"n":217,"o":56.23,"t":"2026-09-24T13:45:00Z","v":11490,"vw":56.434428},{"c":56.01,"h":56.02,"l":55.34,"n":243,"o":55.76,"t":"2026-09-24T14:00:00Z","v":7606,"vw":55.772864},{"c":55.72,"h":56.32,"l":55.72,"n":243,"o":56.08,"t":"2026-09-24T14:15:00Z","v":17725,"vw":56.071452},{"c":56.01,"h":56.02,"l":55.765,"n":209,"o":56.02,"t":"2026-09-24T14:30:00Z","v":15571,"vw":55.921933},{"c":56.22,"h":56.4354,"l":56.135,"n":68,"o":56.135,"t":"2026-09-24T14:45:00Z","v":2415,"vw":56.28922},{"c":55.94,"h":56.22,"l":55.85,"n":170,"o":56.01,"t":"2026-09-24T15:00:00Z","v":5024,"vw":55.979782},{"c":56.27,"h":56.57,"l":55.99,"n":222,"o":55.99,"t":"2026-09-24T15:15:00Z","v":12019,"vw":56.34461},{"c":56.31,"h":56.38,"l":56.04,"n":99,"o":56.285,"t":"2026-09-24T15:30:00Z","v":2605,"vw":56.226317},{"c":56.4,"h":56.4,"l":56.28,"n":52,"o":56.3,"t":"2026-09-24T15:45:00Z","v":1125,"vw":56.33625},{"c":56.16,"h":56.75,"l":56.15,"n":254,"o":56.295,"t":"2026-09-24T16:00:00Z","v":8152,"vw":56.500397},{"c":56.65,"h":56.88,"l":56.41,"n":319,"o":56.46,"t":"2026-09-24T16:15:00Z","v":18978,"vw":56.729745},{"c":57.01,"h":57.05,"l":56.57,"n":361,"o":56.57,"t":"2026-09-24T16:30:00Z","v":19661,"vw":56.986706},{"c":56.775,"h":57.11,"l":56.77,"n":201,"o":57.01,"t":"2026-09-24T16:45:00Z","v":7327,"vw":56.914279},{"c":56.92,"h":56.985,"l":56.65,"n":277,"o":56.78,"t":"2026-09-24T17:00:00Z","v":6894,"vw":56.791961},{"c":56.93,"h":57.14,"l":56.6,"n":231,"o":56.851,"t":"2026-09-24T17:15:00Z","v":14294,"vw":56.829874},{"c":56.8,"h":57.15,"l":56.79,"n":283,"o":56.935,"t":"2026-09-24T17:30:00Z","v":13315,"vw":57.04034},{"c":56.805,"h":56.9499,"l":56.77,"n":144,"o":56.805,"t":"2026-09-24T17:45:00Z","v":9289,"vw":56.89173},{"c":57.1,"h":57.1,"l":56.7,"n":119,"o":56.81,"t":"2026-09-24T18:00:00Z","v":3106,"vw":56.953782},{"c":58.13,"h":58.14,"l":56.97,"n":528,"o":57,"t":"2026-09-24T18:15:00Z","v":38957,"vw":57.642621},{"c":58.44,"h":58.53,"l":58.1,"n":747,"o":58.13,"t":"2026-09-24T18:30:00Z","v":37211,"vw":58.340572},{"c":58.425,"h":58.6999,"l":58.31,"n":572,"o":58.36,"t":"2026-09-24T18:45:00Z","v":34147,"vw":58.470575},{"c":58.7199,"h":59.1,"l":58.22,"n":852,"o":58.4999,"t":"2026-09-24T19:00:00Z","v":68937,"vw":58.689851},{"c":58.75,"h":59.09,"l":58.595,"n":606,"o":58.6189,"t":"2026-09-24T19:15:00Z","v":25142,"vw":58.806518},{"c":59.105,"h":59.15,"l":58.5171,"n":970,"o":58.7436,"t":"2026-09-24T19:30:00Z","v":52893,"vw":58.854609},{"c":59.44,"h":59.62,"l":58.58,"n":3031,"o":59.09,"t":"2026-09-24T19:45:00Z","v":178884,"vw":59.271601},{"c":60,"h":60,"l":59.49,"n":32,"o":59.49,"t":"2026-09-24T20:00:00Z","v":83585,"vw":59.503604},{"c":60.64,"h":60.64,"l":60.64,"n":2,"o":60.64,"t":"2026-09-24T20:45:00Z","v":101,"vw":60.64},{"c":60.11,"h":60.11,"l":60.11,"n":4,"o":60.11,"t":"2026-09-24T21:15:00Z","v":151,"vw":60.11},{"c":60.8462,"h":60.8462,"l":60.8462,"n":1,"o":60.8462,"t":"2026-09-24T21:30:00Z","v":100,"vw":60.8462},{"c":60.31,"h":60.31,"l":60.31,"n":3,"o":60.31,"t":"2026-09-24T21:45:00Z","v":206,"vw":60.31},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-09-24T23:30:00Z","v":164,"vw":60.35},{"c":60.26,"h":60.26,"l":60.26,"n":1,"o":60.26,"t":"2026-09-25T08:15:00Z","v":100,"vw":60.26},{"c":60.99,"h":60.99,"l":60.99,"n":6,"o":60.99,"t":"2026-09-25T09:15:00Z","v":335,"vw":60.99},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-25T10:00:00Z","v":167,"vw":60},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-09-25T10:15:00Z","v":347,"vw":60},{"c":60.99,"h":60.99,"l":60.99,"n":1,"o":60.99,"t":"2026-09-25T12:00:00Z","v":150,"vw":60.99},{"c":60.4,"h":60.4,"l":60,"n":4,"o":60,"t":"2026-09-25T12:30:00Z","v":692,"vw":60.068259},{"c":60.27,"h":60.27,"l":60.27,"n":3,"o":60.27,"t":"2026-09-25T12:45:00Z","v":200,"vw":60.27},{"c":58.825,"h":60.6,"l":58.33,"n":661,"o":60,"t":"2026-09-25T13:30:00Z","v":66186,"vw":59.521253},{"c":58.8,"h":59,"l":58.48,"n":273,"o":58.65,"t":"2026-09-25T13:45:00Z","v":11620,"vw":58.756379},{"c":57.79,"h":59.07,"l":57.79,"n":329,"o":59.07,"t":"2026-09-25T14:00:00Z","v":15032,"vw":58.404919},{"c":57.725,"h":57.86,"l":57.225,"n":289,"o":57.86,"t":"2026-09-25T14:15:00Z","v":20095,"vw":57.447385},{"c":57.78,"h":57.91,"l":57.5,"n":265,"o":57.725,"t":"2026-09-25T14:30:00Z","v":17830,"vw":57.701374},{"c":57.89,"h":58.0608,"l":57.6,"n":304,"o":57.755,"t":"2026-09-25T14:45:00Z","v":18476,"vw":57.841276},{"c":57.84,"h":58.05,"l":57.71,"n":132,"o":57.88,"t":"2026-09-25T15:00:00Z","v":8264,"vw":57.921452},{"c":57.735,"h":57.94,"l":57.6,"n":186,"o":57.91,"t":"2026-09-25T15:15:00Z","v":6340,"vw":57.814074},{"c":57.68,"h":58.04,"l":57.68,"n":99,"o":57.83,"t":"2026-09-25T15:30:00Z","v":4231,"vw":57.883365},{"c":57.43,"h":57.7999,"l":57.39,"n":672,"o":57.77,"t":"2026-09-25T15:45:00Z","v":29675,"vw":57.58459},{"c":57.875,"h":58.03,"l":57.595,"n":323,"o":57.6,"t":"2026-09-25T16:00:00Z","v":15945,"vw":57.79566},{"c":58.105,"h":58.14,"l":57.87,"n":240,"o":57.97,"t":"2026-09-25T16:15:00Z","v":10263,"vw":58.015467},{"c":58.04,"h":58.22,"l":58,"n":485,"o":58.105,"t":"2026-09-25T16:30:00Z","v":36807,"vw":58.101927},{"c":57.945,"h":58.21,"l":57.9,"n":155,"o":58.21,"t":"2026-09-25T16:45:00Z","v":8431,"vw":58.024735},{"c":57.93,"h":58.2224,"l":57.92,"n":250,"o":57.945,"t":"2026-09-25T17:00:00Z","v":8074,"vw":58.036746},{"c":57.925,"h":58.1,"l":57.86,"n":111,"o":57.91,"t":"2026-09-25T17:15:00Z","v":3832,"vw":57.964531},{"c":58.21,"h":58.21,"l":57.84,"n":147,"o":57.86,"t":"2026-09-25T17:30:00Z","v":5431,"vw":57.959426},{"c":58.475,"h":58.59,"l":58.06,"n":267,"o":58.15,"t":"2026-09-25T17:45:00Z","v":12313,"vw":58.309863},{"c":58.37,"h":58.5599,"l":58.23,"n":389,"o":58.475,"t":"2026-09-25T18:00:00Z","v":23161,"vw":58.346584},{"c":58.295,"h":58.4699,"l":58.2201,"n":270,"o":58.37,"t":"2026-09-25T18:15:00Z","v":9024,"vw":58.374747},{"c":58.315,"h":58.45,"l":58.295,"n":273,"o":58.295,"t":"2026-09-25T18:30:00Z","v":8320,"vw":58.364832},{"c":58.32,"h":58.32,"l":58,"n":334,"o":58.22,"t":"2026-09-25T18:45:00Z","v":9969,"vw":58.138586},{"c":58.535,"h":58.615,"l":58.29,"n":303,"o":58.31,"t":"2026-09-25T19:00:00Z","v":6725,"vw":58.437836},{"c":58.525,"h":58.72,"l":58.42,"n":296,"o":58.635,"t":"2026-09-25T19:15:00Z","v":7193,"vw":58.598296},{"c":58.665,"h":58.71,"l":58.3,"n":498,"o":58.52,"t":"2026-09-25T19:30:00Z","v":13043,"vw":58.532325},{"c":57.65,"h":58.675,"l":57.61,"n":1575,"o":58.675,"t":"2026-09-25T19:45:00Z","v":57198,"vw":57.97946},{"c":57.68,"h":57.68,"l":57.68,"n":15,"o":57.68,"t":"2026-09-25T20:00:00Z","v":55359,"vw":57.68},{"c":57.68,"h":57.68,"l":57.68,"n":3,"o":57.68,"t":"2026-09-28T10:00:00Z","v":500,"vw":57.68},{"c":57.6,"h":57.7,"l":57.6,"n":70,"o":57.7,"t":"2026-09-28T11:00:00Z","v":1480,"vw":57.653846},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-28T11:30:00Z","v":800,"vw":57},{"c":57.6,"h":57.75,"l":57.6,"n":37,"o":57.75,"t":"2026-09-28T12:00:00Z","v":1699,"vw":57.676923},{"c":57.69,"h":57.8226,"l":56.01,"n":204,"o":57.68,"t":"2026-09-28T13:30:00Z","v":12973,"vw":57.059315},{"c":57.38,"h":57.73,"l":57.2,"n":89,"o":57.445,"t":"2026-09-28T13:45:00Z","v":3512,"vw":57.381571},{"c":58.43,"h":58.55,"l":57.4,"n":281,"o":57.435,"t":"2026-09-28T14:00:00Z","v":14255,"vw":57.968841},{"c":58.795,"h":58.995,"l":58.26,"n":175,"o":58.74,"t":"2026-09-28T14:15:00Z","v":9546,"vw":58.826751},{"c":58.77,"h":59.7154,"l":58.6,"n":338,"o":58.9,"t":"2026-09-28T14:30:00Z","v":20161,"vw":59.093857},{"c":59.1,"h":59.22,"l":58.69,"n":267,"o":58.74,"t":"2026-09-28T14:45:00Z","v":10872,"vw":58.986032},{"c":58.845,"h":59.15,"l":58.825,"n":246,"o":59,"t":"2026-09-28T15:00:00Z","v":14147,"vw":59.085561},{"c":59.1,"h":59.175,"l":58.63,"n":180,"o":58.755,"t":"2026-09-28T15:15:00Z","v":9392,"vw":58.938086},{"c":58.85,"h":58.88,"l":58.645,"n":90,"o":58.645,"t":"2026-09-28T15:30:00Z","v":2995,"vw":58.793466},{"c":59.3,"h":59.44,"l":58.86,"n":98,"o":58.86,"t":"2026-09-28T15:45:00Z","v":5393,"vw":59.286198},{"c":59.295,"h":59.4996,"l":59.16,"n":226,"o":59.18,"t":"2026-09-28T16:00:00Z","v":8157,"vw":59.344118},{"c":59.515,"h":59.6,"l":59.445,"n":83,"o":59.48,"t":"2026-09-28T16:15:00Z","v":2231,"vw":59.527309},{"c":59.11,"h":59.6095,"l":59.1,"n":160,"o":59.455,"t":"2026-09-28T16:30:00Z","v":6281,"vw":59.399445},{"c":59.29,"h":59.29,"l":59.1,"n":67,"o":59.215,"t":"2026-09-28T16:45:00Z","v":2703,"vw":59.198148},{"c":59.28,"h":59.44,"l":59.07,"n":123,"o":59.22,"t":"2026-09-28T17:00:00Z","v":3360,"vw":59.291053},{"c":59.5269,"h":59.6799,"l":59.16,"n":144,"o":59.26,"t":"2026-09-28T17:15:00Z","v":6152,"vw":59.461607},{"c":59.185,"h":59.59,"l":59.15,"n":103,"o":59.59,"t":"2026-09-28T17:30:00Z","v":2515,"vw":59.3566},{"c":59.235,"h":59.33,"l":59.235,"n":31,"o":59.33,"t":"2026-09-28T17:45:00Z","v":680,"vw":59.2825},{"c":59.36,"h":59.36,"l":59.085,"n":168,"o":59.17,"t":"2026-09-28T18:00:00Z","v":6261,"vw":59.244},{"c":59.015,"h":59.3595,"l":59.015,"n":65,"o":59.3595,"t":"2026-09-28T18:15:00Z","v":1936,"vw":59.168462},{"c":59.25,"h":59.25,"l":58.83,"n":88,"o":59.0739,"t":"2026-09-28T18:30:00Z","v":2295,"vw":59.085178},{"c":59.22,"h":59.6,"l":59.185,"n":236,"o":59.2,"t":"2026-09-28T18:45:00Z","v":15801,"vw":59.418067},{"c":59.18,"h":59.41,"l":59,"n":379,"o":59.22,"t":"2026-09-28T19:00:00Z","v":15809,"vw":59.202891},{"c":59.32,"h":59.62,"l":59.085,"n":584,"o":59.085,"t":"2026-09-28T19:15:00Z","v":49215,"vw":59.380972},{"c":59.19,"h":59.535,"l":59.13,"n":611,"o":59.465,"t":"2026-09-28T19:30:00Z","v":24504,"vw":59.31912},{"c":59.25,"h":59.275,"l":58.9,"n":1277,"o":59.23,"t":"2026-09-28T19:45:00Z","v":46558,"vw":59.1114},{"c":59.4046,"h":59.4046,"l":59.18,"n":19,"o":59.18,"t":"2026-09-28T20:00:00Z","v":70150,"vw":59.180366},{"c":60.52,"h":60.52,"l":60.52,"n":1,"o":60.52,"t":"2026-09-28T21:00:00Z","v":100,"vw":60.52},{"c":60.5169,"h":60.5169,"l":60.5169,"n":1,"o":60.5169,"t":"2026-09-28T21:15:00Z","v":100,"vw":60.5169},{"c":60.52,"h":60.52,"l":60.52,"n":1,"o":60.52,"t":"2026-09-28T21:30:00Z","v":100,"vw":60.52},{"c":59.8448,"h":59.9984,"l":59.8448,"n":2,"o":59.9984,"t":"2026-09-28T22:00:00Z","v":300,"vw":59.896},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-09-29T09:15:00Z","v":100,"vw":59.5},{"c":59,"h":59.05,"l":59,"n":14,"o":59.05,"t":"2026-09-29T12:30:00Z","v":718,"vw":59.02994},{"c":58.66,"h":59.61,"l":58.5,"n":220,"o":58.875,"t":"2026-09-29T13:30:00Z","v":11422,"vw":58.776376},{"c":58.99,"h":59.24,"l":58.59,"n":95,"o":58.6,"t":"2026-09-29T13:45:00Z","v":4050,"vw":58.962081},{"c":58.24,"h":58.995,"l":58.0462,"n":201,"o":58.995,"t":"2026-09-29T14:00:00Z","v":8940,"vw":58.476981},{"c":58.3,"h":58.42,"l":57.9,"n":155,"o":58.0859,"t":"2026-09-29T14:15:00Z","v":7434,"vw":58.21607},{"c":58.355,"h":58.61,"l":58.02,"n":80,"o":58.0909,"t":"2026-09-29T14:30:00Z","v":3968,"vw":58.200567},{"c":59.345,"h":59.48,"l":58.08,"n":488,"o":58.35,"t":"2026-09-29T14:45:00Z","v":29432,"vw":58.941635},{"c":59.14,"h":59.6799,"l":59,"n":787,"o":59.44,"t":"2026-09-29T15:00:00Z","v":47698,"vw":59.395726},{"c":59.16,"h":59.4098,"l":59,"n":509,"o":59.28,"t":"2026-09-29T15:15:00Z","v":33781,"vw":59.169016},{"c":59.04,"h":59.16,"l":58.8,"n":426,"o":59.16,"t":"2026-09-29T15:30:00Z","v":20801,"vw":59.014107},{"c":59.25,"h":59.26,"l":58.96,"n":516,"o":59.085,"t":"2026-09-29T15:45:00Z","v":19208,"vw":59.129986},{"c":58.97,"h":59.3999,"l":58.97,"n":432,"o":59.31,"t":"2026-09-29T16:00:00Z","v":24023,"vw":59.166898},{"c":58.86,"h":59.13,"l":58.848,"n":486,"o":58.91,"t":"2026-09-29T16:15:00Z","v":26420,"vw":58.964992},{"c":58.7977,"h":59.252,"l":58.64,"n":431,"o":58.865,"t":"2026-09-29T16:30:00Z","v":21210,"vw":58.937816},{"c":58.81,"h":58.885,"l":58.636,"n":297,"o":58.65,"t":"2026-09-29T16:45:00Z","v":16563,"vw":58.75678},{"c":58.45,"h":58.85,"l":58.45,"n":377,"o":58.755,"t":"2026-09-29T17:00:00Z","v":12233,"vw":58.659853},{"c":58.205,"h":58.45,"l":58.17,"n":492,"o":58.44,"t":"2026-09-29T17:15:00Z","v":8739,"vw":58.286143},{"c":58.41,"h":58.5399,"l":58.15,"n":374,"o":58.194,"t":"2026-09-29T17:30:00Z","v":12072,"vw":58.343731},{"c":58.36,"h":58.45,"l":58.1,"n":311,"o":58.41,"t":"2026-09-29T17:45:00Z","v":17095,"vw":58.294885},{"c":58.365,"h":58.59,"l":58.27,"n":311,"o":58.43,"t":"2026-09-29T18:00:00Z","v":17595,"vw":58.396844},{"c":58.87,"h":58.87,"l":58.32,"n":526,"o":58.36,"t":"2026-09-29T18:15:00Z","v":26919,"vw":58.624261},{"c":58.85,"h":59.075,"l":58.78,"n":379,"o":58.88,"t":"2026-09-29T18:30:00Z","v":17774,"vw":58.936807},{"c":58.945,"h":59.12,"l":58.76,"n":414,"o":58.9494,"t":"2026-09-29T18:45:00Z","v":22379,"vw":58.992666},{"c":59.255,"h":59.3385,"l":58.89,"n":477,"o":58.975,"t":"2026-09-29T19:00:00Z","v":24153,"vw":59.134786},{"c":59.45,"h":59.7299,"l":59.255,"n":622,"o":59.32,"t":"2026-09-29T19:15:00Z","v":31260,"vw":59.456908},{"c":59.21,"h":59.57,"l":59.1036,"n":705,"o":59.57,"t":"2026-09-29T19:30:00Z","v":31584,"vw":59.353636},{"c":59.25,"h":59.33,"l":58.75,"n":2390,"o":59.2,"t":"2026-09-29T19:45:00Z","v":138351,"vw":59.107044},{"c":59.19,"h":59.19,"l":59.19,"n":14,"o":59.19,"t":"2026-09-29T20:00:00Z","v":57930,"vw":59.19},{"c":59.7,"h":59.7,"l":59.7,"n":1,"o":59.7,"t":"2026-09-29T21:15:00Z","v":130,"vw":59.7},{"c":59.904,"h":59.904,"l":59.75,"n":18,"o":59.8,"t":"2026-09-29T21:30:00Z","v":4000,"vw":59.836},{"c":59.6,"h":59.99,"l":59.6,"n":20,"o":59.64,"t":"2026-09-30T11:00:00Z","v":1257,"vw":59.710324},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-09-30T11:15:00Z","v":100,"vw":59.8},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-30T13:00:00Z","v":200,"vw":60},{"c":58.695,"h":59.66,"l":58.28,"n":507,"o":59.61,"t":"2026-09-30T13:30:00Z","v":30039,"vw":59.123825},{"c":58.1205,"h":58.9308,"l":58.01,"n":255,"o":58.82,"t":"2026-09-30T13:45:00Z","v":11626,"vw":58.451618},{"c":58.5305,"h":58.785,"l":58.14,"n":377,"o":58.14,"t":"2026-09-30T14:00:00Z","v":18176,"vw":58.562947},{"c":57.48,"h":58.55,"l":57.4001,"n":327,"o":58.55,"t":"2026-09-30T14:15:00Z","v":17685,"vw":58.020123},{"c":57.43,"h":57.65,"l":57.17,"n":222,"o":57.4371,"t":"2026-09-30T14:30:00Z","v":7189,"vw":57.46311},{"c":57.12,"h":57.93,"l":57.12,"n":484,"o":57.5,"t":"2026-09-30T14:45:00Z","v":27654,"vw":57.611957},{"c":57.2752,"h":57.335,"l":57.08,"n":286,"o":57.28,"t":"2026-09-30T15:00:00Z","v":13341,"vw":57.209766},{"c":55.91,"h":57.38,"l":55.61,"n":837,"o":57.38,"t":"2026-09-30T15:15:00Z","v":47603,"vw":56.208357},{"c":54.5,"h":55.9103,"l":54.395,"n":824,"o":55.9103,"t":"2026-09-30T15:30:00Z","v":73767,"vw":55.094973},{"c":54.59,"h":54.97,"l":54.22,"n":553,"o":54.332,"t":"2026-09-30T15:45:00Z","v":28163,"vw":54.478215},{"c":54.275,"h":54.855,"l":54.1217,"n":366,"o":54.625,"t":"2026-09-30T16:00:00Z","v":31085,"vw":54.515921},{"c":52.95,"h":54.325,"l":52.64,"n":1250,"o":54.275,"t":"2026-09-30T16:15:00Z","v":88726,"vw":53.395045},{"c":53.54,"h":54.03,"l":52.3174,"n":1352,"o":52.9,"t":"2026-09-30T16:30:00Z","v":118329,"vw":53.344548},{"c":53.35,"h":54.27,"l":52.9,"n":1196,"o":53.56,"t":"2026-09-30T16:45:00Z","v":73691,"vw":53.521816},{"c":52.7365,"h":53.44,"l":52.5,"n":407,"o":53.155,"t":"2026-09-30T17:00:00Z","v":31105,"vw":53.002538},{"c":51.85,"h":52.92,"l":51.72,"n":661,"o":52.731,"t":"2026-09-30T17:15:00Z","v":35738,"vw":52.334791},{"c":51.585,"h":52.365,"l":51.5158,"n":601,"o":51.85,"t":"2026-09-30T17:30:00Z","v":28685,"vw":51.945279},{"c":51.445,"h":51.72,"l":51.05,"n":1191,"o":51.51,"t":"2026-09-30T17:45:00Z","v":84834,"vw":51.421259},{"c":51.76,"h":52.07,"l":51.44,"n":484,"o":51.455,"t":"2026-09-30T18:00:00Z","v":18767,"vw":51.772143},{"c":50.59,"h":51.775,"l":50.46,"n":889,"o":51.775,"t":"2026-09-30T18:15:00Z","v":66681,"vw":50.877642},{"c":50.36,"h":50.71,"l":50.12,"n":1032,"o":50.51,"t":"2026-09-30T18:30:00Z","v":57127,"vw":50.376357},{"c":50.695,"h":50.828,"l":50.08,"n":726,"o":50.28,"t":"2026-09-30T18:45:00Z","v":42170,"vw":50.485386},{"c":50.755,"h":50.92,"l":50.34,"n":889,"o":50.695,"t":"2026-09-30T19:00:00Z","v":45341,"vw":50.566394},{"c":49.923,"h":50.99,"l":49.72,"n":1221,"o":50.88,"t":"2026-09-30T19:15:00Z","v":73227,"vw":50.233976},{"c":49.2,"h":49.91,"l":48.7901,"n":2099,"o":49.91,"t":"2026-09-30T19:30:00Z","v":157230,"vw":49.34489},{"c":51.515,"h":51.89,"l":49.1791,"n":5081,"o":49.2,"t":"2026-09-30T19:45:00Z","v":384694,"vw":50.761029},{"c":51.49,"h":51.49,"l":51.49,"n":10,"o":51.49,"t":"2026-09-30T20:00:00Z","v":186220,"vw":51.49},{"c":52.51,"h":52.51,"l":51.49,"n":10,"o":51.49,"t":"2026-09-30T20:15:00Z","v":1700,"vw":51.624446},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-09-30T20:30:00Z","v":500,"vw":52.4},{"c":51.56,"h":52.3,"l":51.56,"n":6,"o":52.3,"t":"2026-09-30T21:00:00Z","v":400,"vw":51.829091},{"c":51.2526,"h":51.2526,"l":51.2526,"n":1,"o":51.2526,"t":"2026-09-30T23:30:00Z","v":100,"vw":51.2526},{"c":50.69,"h":51.01,"l":50.51,"n":18,"o":51.01,"t":"2026-10-01T11:00:00Z","v":2254,"vw":50.580482},{"c":50.34,"h":50.34,"l":50.34,"n":1,"o":50.34,"t":"2026-10-01T11:30:00Z","v":300,"vw":50.34},{"c":51,"h":51,"l":51,"n":3,"o":51,"t":"2026-10-01T11:45:00Z","v":265,"vw":51},{"c":51.31,"h":51.31,"l":51,"n":8,"o":51,"t":"2026-10-01T12:00:00Z","v":790,"vw":51.103333},{"c":50.31,"h":50.31,"l":50.31,"n":8,"o":50.31,"t":"2026-10-01T12:30:00Z","v":236,"vw":50.31},{"c":50.5,"h":50.5,"l":50.5,"n":23,"o":50.5,"t":"2026-10-01T12:45:00Z","v":1312,"vw":50.5},{"c":51.11,"h":51.11,"l":51.11,"n":4,"o":51.11,"t":"2026-10-01T13:00:00Z","v":703,"vw":51.11},{"c":51.57,"h":52.48,"l":49.67,"n":778,"o":50.18,"t":"2026-10-01T13:30:00Z","v":65406,"vw":50.709593},{"c":50.725,"h":51.44,"l":50.31,"n":576,"o":51.44,"t":"2026-10-01T13:45:00Z","v":22968,"vw":50.782286},{"c":50.935,"h":51.1,"l":50.47,"n":695,"o":50.725,"t":"2026-10-01T14:00:00Z","v":37951,"vw":50.845582},{"c":50.29,"h":51.07,"l":50.29,"n":689,"o":50.935,"t":"2026-10-01T14:15:00Z","v":29109,"vw":50.838365},{"c":49.965,"h":50.36,"l":49.67,"n":884,"o":50.36,"t":"2026-10-01T14:30:00Z","v":39654,"vw":49.938358},{"c":50.0301,"h":50.5657,"l":49.89,"n":612,"o":49.965,"t":"2026-10-01T14:45:00Z","v":29030,"vw":50.119271},{"c":49.99,"h":50.54,"l":49.87,"n":663,"o":50.25,"t":"2026-10-01T15:00:00Z","v":25812,"vw":50.124041},{"c":50.375,"h":50.415,"l":49.9301,"n":548,"o":49.9301,"t":"2026-10-01T15:15:00Z","v":19116,"vw":50.238296},{"c":50.53,"h":50.8356,"l":50.19,"n":595,"o":50.39,"t":"2026-10-01T15:30:00Z","v":33455,"vw":50.510998},{"c":51.3,"h":51.5,"l":50.525,"n":792,"o":50.53,"t":"2026-10-01T15:45:00Z","v":55593,"vw":50.93407},{"c":51.2,"h":51.445,"l":50.99,"n":529,"o":51.335,"t":"2026-10-01T16:00:00Z","v":23719,"vw":51.200137},{"c":52.5,"h":52.51,"l":51.11,"n":920,"o":51.2001,"t":"2026-10-01T16:15:00Z","v":48203,"vw":51.903526},{"c":52.13,"h":52.68,"l":52.11,"n":904,"o":52.51,"t":"2026-10-01T16:30:00Z","v":50826,"vw":52.383662},{"c":52.16,"h":52.62,"l":52.02,"n":933,"o":52.2375,"t":"2026-10-01T16:45:00Z","v":58892,"vw":52.417857},{"c":52.42,"h":52.581,"l":51.96,"n":927,"o":52.16,"t":"2026-10-01T17:00:00Z","v":44402,"vw":52.274922},{"c":52.16,"h":52.6,"l":51.931,"n":790,"o":52.41,"t":"2026-10-01T17:15:00Z","v":43942,"vw":52.290117},{"c":53.595,"h":54,"l":52.18,"n":2332,"o":52.18,"t":"2026-10-01T17:30:00Z","v":158513,"vw":53.325478},{"c":51.93,"h":53.41,"l":51.93,"n":920,"o":53.41,"t":"2026-10-01T17:45:00Z","v":44957,"vw":52.497553},{"c":51.7694,"h":52.12,"l":51.65,"n":730,"o":51.9301,"t":"2026-10-01T18:00:00Z","v":35971,"vw":51.84301},{"c":52.1,"h":52.29,"l":51.64,"n":681,"o":51.765,"t":"2026-10-01T18:15:00Z","v":27539,"vw":51.858589},{"c":52.48,"h":52.48,"l":51.9467,"n":582,"o":52.26,"t":"2026-10-01T18:30:00Z","v":31137,"vw":52.074287},{"c":52.27,"h":52.5,"l":51.95,"n":818,"o":52.4895,"t":"2026-10-01T18:45:00Z","v":34656,"vw":52.272443},{"c":52.135,"h":52.18,"l":51.72,"n":995,"o":52.1,"t":"2026-10-01T19:00:00Z","v":56277,"vw":51.953432},{"c":51.885,"h":52.135,"l":51.825,"n":706,"o":52.135,"t":"2026-10-01T19:15:00Z","v":30050,"vw":51.961812},{"c":52.145,"h":52.41,"l":51.885,"n":1083,"o":51.885,"t":"2026-10-01T19:30:00Z","v":54187,"vw":52.103084},{"c":51.99,"h":52.41,"l":51.88,"n":2787,"o":52.09,"t":"2026-10-01T19:45:00Z","v":144963,"vw":52.12241},{"c":51.98,"h":51.98,"l":51.98,"n":9,"o":51.98,"t":"2026-10-01T20:00:00Z","v":65242,"vw":51.98},{"c":52.99,"h":52.99,"l":52.99,"n":1,"o":52.99,"t":"2026-10-01T20:30:00Z","v":100,"vw":52.99},{"c":51.85,"h":51.85,"l":51.85,"n":4,"o":51.85,"t":"2026-10-02T08:00:00Z","v":202,"vw":51.85},{"c":53.2875,"h":54,"l":52,"n":365,"o":52.42,"t":"2026-10-02T13:30:00Z","v":24472,"vw":52.969024},{"c":54.92,"h":54.92,"l":53.06,"n":386,"o":53.3,"t":"2026-10-02T13:45:00Z","v":32408,"vw":53.83863},{"c":55.175,"h":55.3599,"l":54.785,"n":463,"o":54.8,"t":"2026-10-02T14:00:00Z","v":33079,"vw":55.054308},{"c":54.86,"h":55.26,"l":54.54,"n":353,"o":55.175,"t":"2026-10-02T14:15:00Z","v":17601,"vw":54.845876},{"c":53.87,"h":54.535,"l":53.87,"n":412,"o":54.53,"t":"2026-10-02T14:30:00Z","v":20272,"vw":54.241637},{"c":54.295,"h":54.4125,"l":53.87,"n":217,"o":54.4125,"t":"2026-10-02T14:45:00Z","v":8803,"vw":54.213597},{"c":53.35,"h":54.2,"l":53.31,"n":374,"o":54.2,"t":"2026-10-02T15:00:00Z","v":15911,"vw":53.653663},{"c":53.63,"h":53.63,"l":53.21,"n":249,"o":53.47,"t":"2026-10-02T15:15:00Z","v":9547,"vw":53.454131},{"c":53.48,"h":53.71,"l":53.47,"n":182,"o":53.53,"t":"2026-10-02T15:30:00Z","v":7132,"vw":53.59218},{"c":53.95,"h":54.09,"l":53.67,"n":262,"o":53.68,"t":"2026-10-02T15:45:00Z","v":9383,"vw":53.815805},{"c":53.89,"h":54.18,"l":53.87,"n":139,"o":54.1,"t":"2026-10-02T16:00:00Z","v":5465,"vw":53.971727},{"c":54.085,"h":54.23,"l":53.88,"n":259,"o":53.88,"t":"2026-10-02T16:15:00Z","v":9557,"vw":54.079662},{"c":54.575,"h":54.63,"l":54.16,"n":206,"o":54.27,"t":"2026-10-02T16:30:00Z","v":8795,"vw":54.520928},{"c":54.6,"h":54.6,"l":54.09,"n":263,"o":54.39,"t":"2026-10-02T16:45:00Z","v":12503,"vw":54.202869},{"c":54.415,"h":54.63,"l":54.1801,"n":191,"o":54.6041,"t":"2026-10-02T17:00:00Z","v":9956,"vw":54.453285},{"c":54.24,"h":54.53,"l":54.24,"n":262,"o":54.42,"t":"2026-10-02T17:15:00Z","v":8868,"vw":54.386977},{"c":54.13,"h":54.35,"l":54,"n":210,"o":54.27,"t":"2026-10-02T17:30:00Z","v":7544,"vw":54.156317},{"c":54.4,"h":54.81,"l":54.15,"n":582,"o":54.15,"t":"2026-10-02T17:45:00Z","v":22536,"vw":54.535117},{"c":54.7,"h":55.02,"l":54.32,"n":411,"o":54.44,"t":"2026-10-02T18:00:00Z","v":17118,"vw":54.581177},{"c":54.47,"h":54.83,"l":54.31,"n":241,"o":54.68,"t":"2026-10-02T18:15:00Z","v":9193,"vw":54.505707},{"c":55.31,"h":56,"l":54.41,"n":1277,"o":54.485,"t":"2026-10-02T18:30:00Z","v":77943,"vw":55.227637},{"c":54.905,"h":55.49,"l":54.86,"n":552,"o":55.49,"t":"2026-10-02T18:45:00Z","v":17470,"vw":55.13995},{"c":54.82,"h":54.94,"l":54.76,"n":477,"o":54.92,"t":"2026-10-02T19:00:00Z","v":18468,"vw":54.857428},{"c":55.005,"h":55.05,"l":54.63,"n":509,"o":54.78,"t":"2026-10-02T19:15:00Z","v":15874,"vw":54.840407},{"c":54.96,"h":55.01,"l":54.63,"n":808,"o":55.01,"t":"2026-10-02T19:30:00Z","v":34118,"vw":54.85652},{"c":55.38,"h":55.53,"l":54.665,"n":1771,"o":54.87,"t":"2026-10-02T19:45:00Z","v":85007,"vw":55.11159},{"c":55.36,"h":55.36,"l":55.36,"n":15,"o":55.36,"t":"2026-10-02T20:00:00Z","v":112494,"vw":55.36},{"c":55.85,"h":55.85,"l":55.85,"n":1,"o":55.85,"t":"2026-10-02T20:15:00Z","v":100,"vw":55.85},{"c":55.37,"h":55.37,"l":55.37,"n":1,"o":55.37,"t":"2026-10-05T11:30:00Z","v":198,"vw":55.37},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-10-05T12:15:00Z","v":100,"vw":55.8},{"c":55.6,"h":55.86,"l":55.6,"n":66,"o":55.7,"t":"2026-10-05T13:00:00Z","v":1988,"vw":55.729529},{"c":55.42,"h":56.035,"l":54.6563,"n":295,"o":55.76,"t":"2026-10-05T13:30:00Z","v":21962,"vw":55.634855},{"c":54.64,"h":55.3899,"l":54.5,"n":126,"o":54.72,"t":"2026-10-05T13:45:00Z","v":3400,"vw":54.745103},{"c":55.335,"h":55.39,"l":54.58,"n":114,"o":55.28,"t":"2026-10-05T14:00:00Z","v":5086,"vw":54.865483},{"c":55.09,"h":55.35,"l":54.995,"n":184,"o":55.335,"t":"2026-10-05T14:15:00Z","v":6750,"vw":55.214892},{"c":54.86,"h":55.47,"l":54.86,"n":102,"o":55.2727,"t":"2026-10-05T14:30:00Z","v":5548,"vw":55.286228},{"c":55.12,"h":55.285,"l":54.87,"n":217,"o":54.87,"t":"2026-10-05T14:45:00Z","v":7798,"vw":55.094435},{"c":55.13,"h":55.486,"l":55.11,"n":84,"o":55.11,"t":"2026-10-05T15:00:00Z","v":4535,"vw":55.323401},{"c":55.76,"h":55.76,"l":55.36,"n":82,"o":55.36,"t":"2026-10-05T15:15:00Z","v":1903,"vw":55.504375},{"c":56.7,"h":56.7,"l":55.76,"n":464,"o":55.76,"t":"2026-10-05T15:30:00Z","v":20434,"vw":56.290688},{"c":56.7,"h":56.86,"l":56.7,"n":242,"o":56.76,"t":"2026-10-05T15:45:00Z","v":9223,"vw":56.735846},{"c":56.6801,"h":56.76,"l":56.4445,"n":363,"o":56.65,"t":"2026-10-05T16:00:00Z","v":12301,"vw":56.634076},{"c":56.68,"h":56.85,"l":56.58,"n":387,"o":56.73,"t":"2026-10-05T16:15:00Z","v":17450,"vw":56.740394},{"c":56.32,"h":56.665,"l":56.1792,"n":308,"o":56.665,"t":"2026-10-05T16:30:00Z","v":14968,"vw":56.413952},{"c":56.165,"h":56.47,"l":56.165,"n":165,"o":56.425,"t":"2026-10-05T16:45:00Z","v":8248,"vw":56.277646},{"c":55.865,"h":56.16,"l":55.865,"n":161,"o":56.16,"t":"2026-10-05T17:00:00Z","v":6250,"vw":55.980149},{"c":56.045,"h":56.155,"l":55.92,"n":258,"o":55.92,"t":"2026-10-05T17:15:00Z","v":8284,"vw":56.040622},{"c":55.835,"h":56.015,"l":55.83,"n":160,"o":56.015,"t":"2026-10-05T17:30:00Z","v":5627,"vw":55.887282},{"c":55.47,"h":55.7777,"l":55.395,"n":342,"o":55.7777,"t":"2026-10-05T17:45:00Z","v":10357,"vw":55.618464},{"c":55.46,"h":55.55,"l":55.455,"n":77,"o":55.48,"t":"2026-10-05T18:00:00Z","v":1995,"vw":55.479091},{"c":55.32,"h":55.55,"l":55.26,"n":188,"o":55.55,"t":"2026-10-05T18:15:00Z","v":9741,"vw":55.341396},{"c":55.48,"h":55.66,"l":55.32,"n":277,"o":55.32,"t":"2026-10-05T18:30:00Z","v":10240,"vw":55.533963},{"c":55.52,"h":55.57,"l":55.4275,"n":121,"o":55.435,"t":"2026-10-05T18:45:00Z","v":4080,"vw":55.49908},{"c":55.69,"h":55.72,"l":55.55,"n":206,"o":55.57,"t":"2026-10-05T19:00:00Z","v":6823,"vw":55.640997},{"c":55.77,"h":55.9,"l":55.69,"n":243,"o":55.715,"t":"2026-10-05T19:15:00Z","v":10019,"vw":55.756196},{"c":55.79,"h":55.94,"l":55.64,"n":410,"o":55.77,"t":"2026-10-05T19:30:00Z","v":16382,"vw":55.823771},{"c":55.7,"h":55.775,"l":55.33,"n":1636,"o":55.77,"t":"2026-10-05T19:45:00Z","v":72091,"vw":55.560988},{"c":55.59,"h":55.7,"l":55.59,"n":31,"o":55.7,"t":"2026-10-05T20:00:00Z","v":61357,"vw":55.620077},{"c":55.85,"h":55.85,"l":55.85,"n":16,"o":55.85,"t":"2026-10-06T08:00:00Z","v":1600,"vw":55.85},{"c":55.55,"h":55.55,"l":55.41,"n":76,"o":55.5,"t":"2026-10-06T11:00:00Z","v":3536,"vw":55.492393},{"c":55.5,"h":55.5,"l":55.35,"n":4,"o":55.35,"t":"2026-10-06T11:30:00Z","v":1111,"vw":55.418169},{"c":55.77,"h":55.77,"l":55.77,"n":5,"o":55.77,"t":"2026-10-06T12:30:00Z","v":273,"vw":55.77},{"c":56.16,"h":56.16,"l":56,"n":45,"o":56,"t":"2026-10-06T13:00:00Z","v":466,"vw":56.08},{"c":56.5,"h":56.5,"l":56.5,"n":9,"o":56.5,"t":"2026-10-06T13:15:00Z","v":313,"vw":56.5},{"c":55.665,"h":56.15,"l":55.2,"n":186,"o":56.15,"t":"2026-10-06T13:30:00Z","v":19994,"vw":55.972424},{"c":55.485,"h":55.76,"l":54.7674,"n":384,"o":55.59,"t":"2026-10-06T13:45:00Z","v":29810,"vw":55.336068},{"c":54.3331,"h":55.48,"l":54.31,"n":477,"o":55.48,"t":"2026-10-06T14:00:00Z","v":16799,"vw":54.955049},{"c":54.5,"h":54.5,"l":54.11,"n":218,"o":54.33,"t":"2026-10-06T14:15:00Z","v":7785,"vw":54.306763},{"c":54.605,"h":54.66,"l":54.33,"n":280,"o":54.46,"t":"2026-10-06T14:30:00Z","v":9250,"vw":54.506701},{"c":55.24,"h":55.24,"l":54.61,"n":191,"o":54.6999,"t":"2026-10-06T14:45:00Z","v":7094,"vw":54.832062},{"c":55.22,"h":55.37,"l":54.95,"n":408,"o":54.9688,"t":"2026-10-06T15:00:00Z","v":14747,"vw":55.190448},{"c":55.565,"h":55.6,"l":55.0879,"n":275,"o":55.18,"t":"2026-10-06T15:15:00Z","v":7878,"vw":55.351508},{"c":55.49,"h":55.69,"l":55.16,"n":189,"o":55.4,"t":"2026-10-06T15:30:00Z","v":6352,"vw":55.398056},{"c":55.295,"h":55.34,"l":55.15,"n":123,"o":55.34,"t":"2026-10-06T15:45:00Z","v":3072,"vw":55.25064},{"c":55.13,"h":55.3,"l":55,"n":338,"o":55.29,"t":"2026-10-06T16:00:00Z","v":15543,"vw":55.155662},{"c":54.67,"h":55.13,"l":54.55,"n":380,"o":55.13,"t":"2026-10-06T16:15:00Z","v":28236,"vw":54.879347},{"c":54.615,"h":54.81,"l":54.493,"n":167,"o":54.67,"t":"2026-10-06T16:30:00Z","v":6161,"vw":54.631403},{"c":54.65,"h":54.65,"l":54.43,"n":206,"o":54.46,"t":"2026-10-06T16:45:00Z","v":7970,"vw":54.545057},{"c":54.52,"h":54.74,"l":54.44,"n":269,"o":54.7,"t":"2026-10-06T17:00:00Z","v":11588,"vw":54.611359},{"c":54.49,"h":54.53,"l":54.42,"n":94,"o":54.52,"t":"2026-10-06T17:15:00Z","v":3526,"vw":54.479767},{"c":54.7,"h":54.775,"l":54.485,"n":232,"o":54.49,"t":"2026-10-06T17:30:00Z","v":11029,"vw":54.585261},{"c":54.78,"h":54.78,"l":54.54,"n":363,"o":54.71,"t":"2026-10-06T17:45:00Z","v":16265,"vw":54.6501},{"c":55.08,"h":55.085,"l":54.74,"n":179,"o":54.8,"t":"2026-10-06T18:00:00Z","v":7614,"vw":54.888995},{"c":55.19,"h":55.21,"l":55.04,"n":274,"o":55.075,"t":"2026-10-06T18:15:00Z","v":10830,"vw":55.116776},{"c":55.23,"h":55.27,"l":55.105,"n":340,"o":55.1995,"t":"2026-10-06T18:30:00Z","v":10408,"vw":55.195218},{"c":55,"h":55.27,"l":55,"n":227,"o":55.232,"t":"2026-10-06T18:45:00Z","v":9882,"vw":55.150373},{"c":54.71,"h":54.99,"l":54.67,"n":358,"o":54.99,"t":"2026-10-06T19:00:00Z","v":8134,"vw":54.772121},{"c":54.755,"h":54.8,"l":54.52,"n":407,"o":54.66,"t":"2026-10-06T19:15:00Z","v":14811,"vw":54.645688},{"c":54.82,"h":54.83,"l":54.63,"n":522,"o":54.745,"t":"2026-10-06T19:30:00Z","v":28399,"vw":54.734159},{"c":54.84,"h":54.955,"l":54.65,"n":1506,"o":54.77,"t":"2026-10-06T19:45:00Z","v":75809,"vw":54.817421},{"c":54.77,"h":54.77,"l":54.77,"n":29,"o":54.77,"t":"2026-10-06T20:00:00Z","v":58994,"vw":54.77},{"c":54.52,"h":54.8,"l":54.3,"n":41,"o":54.8,"t":"2026-10-07T11:00:00Z","v":1924,"vw":54.545882},{"c":54.5,"h":54.52,"l":54.5,"n":11,"o":54.52,"t":"2026-10-07T11:15:00Z","v":739,"vw":54.505902},{"c":54.5098,"h":54.5098,"l":54.5098,"n":2,"o":54.5098,"t":"2026-10-07T11:30:00Z","v":101,"vw":54.5098},{"c":54.75,"h":54.75,"l":54.75,"n":13,"o":54.75,"t":"2026-10-07T12:00:00Z","v":706,"vw":54.75},{"c":54.6,"h":54.6,"l":54.6,"n":10,"o":54.6,"t":"2026-10-07T12:15:00Z","v":1499,"vw":54.6},{"c":54.84,"h":54.84,"l":53.55,"n":194,"o":53.84,"t":"2026-10-07T13:30:00Z","v":10896,"vw":53.937597},{"c":54.69,"h":55.42,"l":54.375,"n":225,"o":54.375,"t":"2026-10-07T13:45:00Z","v":9979,"vw":54.955927},{"c":54.7,"h":55.03,"l":54.62,"n":291,"o":55.025,"t":"2026-10-07T14:00:00Z","v":13996,"vw":54.816381},{"c":54.71,"h":55.2173,"l":54.7,"n":188,"o":54.7,"t":"2026-10-07T14:15:00Z","v":14154,"vw":54.886108},{"c":54.72,"h":55.08,"l":54.66,"n":294,"o":54.915,"t":"2026-10-07T14:30:00Z","v":19243,"vw":54.921474},{"c":55.05,"h":55.21,"l":54.63,"n":354,"o":54.66,"t":"2026-10-07T14:45:00Z","v":21218,"vw":54.96793},{"c":55.06,"h":55.19,"l":54.83,"n":257,"o":55.02,"t":"2026-10-07T15:00:00Z","v":10544,"vw":54.974512},{"c":55.5,"h":55.5,"l":55.22,"n":133,"o":55.22,"t":"2026-10-07T15:15:00Z","v":5506,"vw":55.370853},{"c":55.685,"h":55.75,"l":55.29,"n":226,"o":55.435,"t":"2026-10-07T15:30:00Z","v":9385,"vw":55.561237},{"c":56.165,"h":56.42,"l":55.69,"n":273,"o":55.7,"t":"2026-10-07T15:45:00Z","v":11843,"vw":55.969005},{"c":55.86,"h":56.155,"l":55.86,"n":191,"o":56.155,"t":"2026-10-07T16:00:00Z","v":5873,"vw":56.006345},{"c":55.26,"h":55.915,"l":55.26,"n":394,"o":55.88,"t":"2026-10-07T16:15:00Z","v":28280,"vw":55.575292},{"c":55.27,"h":55.37,"l":55.125,"n":201,"o":55.35,"t":"2026-10-07T16:30:00Z","v":11663,"vw":55.272045},{"c":55.04,"h":55.365,"l":54.93,"n":169,"o":55.365,"t":"2026-10-07T16:45:00Z","v":5016,"vw":55.227846},{"c":55.52,"h":55.64,"l":54.98,"n":322,"o":54.98,"t":"2026-10-07T17:00:00Z","v":20260,"vw":55.472478},{"c":55.24,"h":55.39,"l":55.21,"n":159,"o":55.37,"t":"2026-10-07T17:15:00Z","v":6723,"vw":55.2787},{"c":55.335,"h":55.335,"l":55.165,"n":163,"o":55.26,"t":"2026-10-07T17:30:00Z","v":6689,"vw":55.270737},{"c":55.035,"h":55.38,"l":55.035,"n":199,"o":55.38,"t":"2026-10-07T17:45:00Z","v":10857,"vw":55.123127},{"c":55.07,"h":55.24,"l":55.04,"n":120,"o":55.055,"t":"2026-10-07T18:00:00Z","v":5402,"vw":55.138242},{"c":55.52,"h":55.595,"l":55.04,"n":209,"o":55.04,"t":"2026-10-07T18:15:00Z","v":8481,"vw":55.345764},{"c":55.18,"h":55.685,"l":55.16,"n":155,"o":55.68,"t":"2026-10-07T18:30:00Z","v":5944,"vw":55.502009},{"c":55.18,"h":55.26,"l":55.11,"n":278,"o":55.16,"t":"2026-10-07T18:45:00Z","v":13490,"vw":55.193515},{"c":55.325,"h":55.325,"l":54.94,"n":464,"o":55.185,"t":"2026-10-07T19:00:00Z","v":15771,"vw":55.081214},{"c":54.91,"h":55.37,"l":54.91,"n":357,"o":55.365,"t":"2026-10-07T19:15:00Z","v":12975,"vw":55.170069},{"c":54.795,"h":55.005,"l":54.64,"n":510,"o":54.95,"t":"2026-10-07T19:30:00Z","v":16887,"vw":54.848433},{"c":54.94,"h":55.19,"l":54.74,"n":1408,"o":54.74,"t":"2026-10-07T19:45:00Z","v":62760,"vw":54.913367},{"c":54.88,"h":54.88,"l":54.88,"n":22,"o":54.88,"t":"2026-10-07T20:00:00Z","v":326340,"vw":54.88},{"c":55.1,"h":55.1,"l":55.1,"n":1,"o":55.1,"t":"2026-10-07T23:15:00Z","v":100,"vw":55.1},{"c":54.7,"h":54.85,"l":54.5,"n":53,"o":54.85,"t":"2026-10-08T12:00:00Z","v":4192,"vw":54.705659},{"c":54.23,"h":54.23,"l":54.23,"n":2,"o":54.23,"t":"2026-10-08T12:45:00Z","v":200,"vw":54.23},{"c":54.4,"h":54.8,"l":52.7005,"n":419,"o":54.14,"t":"2026-10-08T13:30:00Z","v":47631,"vw":53.790642},{"c":54.31,"h":54.4844,"l":53.88,"n":146,"o":54.1801,"t":"2026-10-08T13:45:00Z","v":3820,"vw":54.248956},{"c":54.33,"h":54.37,"l":53.695,"n":235,"o":54.17,"t":"2026-10-08T14:00:00Z","v":9968,"vw":54.10015},{"c":54,"h":54.155,"l":53.67,"n":146,"o":54.155,"t":"2026-10-08T14:15:00Z","v":6762,"vw":53.812026},{"c":54.31,"h":54.31,"l":53.88,"n":71,"o":53.89,"t":"2026-10-08T14:30:00Z","v":3260,"vw":54.011078},{"c":54.155,"h":54.23,"l":54.03,"n":70,"o":54.23,"t":"2026-10-08T14:45:00Z","v":2039,"vw":54.169802},{"c":54.48,"h":54.5225,"l":54.145,"n":203,"o":54.15,"t":"2026-10-08T15:00:00Z","v":6666,"vw":54.315391},{"c":54.685,"h":54.86,"l":54.39,"n":171,"o":54.39,"t":"2026-10-08T15:15:00Z","v":8203,"vw":54.689905},{"c":54.55,"h":54.75,"l":54.4,"n":175,"o":54.5,"t":"2026-10-08T15:30:00Z","v":6982,"vw":54.545724},{"c":54.455,"h":54.61,"l":54.39,"n":318,"o":54.525,"t":"2026-10-08T15:45:00Z","v":7132,"vw":54.48817},{"c":54.473,"h":54.57,"l":54.38,"n":260,"o":54.43,"t":"2026-10-08T16:00:00Z","v":8218,"vw":54.492866},{"c":54.55,"h":54.86,"l":54.39,"n":297,"o":54.56,"t":"2026-10-08T16:15:00Z","v":15058,"vw":54.636411},{"c":54.31,"h":54.51,"l":54.31,"n":108,"o":54.43,"t":"2026-10-08T16:30:00Z","v":3005,"vw":54.451446},{"c":54.87,"h":54.87,"l":54.23,"n":246,"o":54.31,"t":"2026-10-08T16:45:00Z","v":9830,"vw":54.527532},{"c":54.94,"h":55.203,"l":54.71,"n":368,"o":54.71,"t":"2026-10-08T17:00:00Z","v":23794,"vw":54.965926},{"c":55,"h":55.1,"l":54.93,"n":148,"o":54.93,"t":"2026-10-08T17:15:00Z","v":6161,"vw":55.003451},{"c":54.955,"h":55.02,"l":54.77,"n":183,"o":55.02,"t":"2026-10-08T17:30:00Z","v":6306,"vw":54.915725},{"c":54.885,"h":55.07,"l":54.86,"n":194,"o":54.87,"t":"2026-10-08T17:45:00Z","v":4475,"vw":54.911638},{"c":54.86,"h":54.88,"l":54.52,"n":325,"o":54.88,"t":"2026-10-08T18:00:00Z","v":12906,"vw":54.661359},{"c":55.025,"h":55.285,"l":54.7,"n":341,"o":54.7,"t":"2026-10-08T18:15:00Z","v":14770,"vw":55.093948},{"c":55.025,"h":55.025,"l":54.735,"n":271,"o":54.88,"t":"2026-10-08T18:30:00Z","v":6532,"vw":54.851382},{"c":54.8375,"h":55.03,"l":54.815,"n":267,"o":54.895,"t":"2026-10-08T18:45:00Z","v":9891,"vw":54.919262},{"c":55.3175,"h":55.325,"l":54.715,"n":430,"o":54.845,"t":"2026-10-08T19:00:00Z","v":17034,"vw":54.965689},{"c":55.31,"h":55.47,"l":55.15,"n":526,"o":55.15,"t":"2026-10-08T19:15:00Z","v":17375,"vw":55.358101},{"c":54.67,"h":55.295,"l":54.57,"n":648,"o":55.295,"t":"2026-10-08T19:30:00Z","v":19196,"vw":54.733405},{"c":54.66,"h":54.795,"l":54.37,"n":1452,"o":54.68,"t":"2026-10-08T19:45:00Z","v":54050,"vw":54.641983},{"c":54.75,"h":54.75,"l":54.75,"n":25,"o":54.75,"t":"2026-10-08T20:00:00Z","v":59612,"vw":54.75},{"c":54.95,"h":55,"l":54.5,"n":49,"o":54.5,"t":"2026-10-09T08:00:00Z","v":3278,"vw":54.937658},{"c":54.92,"h":54.92,"l":54.8,"n":22,"o":54.8,"t":"2026-10-09T11:00:00Z","v":750,"vw":54.844},{"c":55.05,"h":55.05,"l":54.9,"n":23,"o":54.9,"t":"2026-10-09T12:00:00Z","v":900,"vw":55.018112},{"c":54.82,"h":55.745,"l":54.82,"n":69,"o":54.86,"t":"2026-10-09T13:30:00Z","v":5305,"vw":54.961884},{"c":55.78,"h":56.01,"l":54.7568,"n":116,"o":54.7568,"t":"2026-10-09T13:45:00Z","v":11944,"vw":55.356077},{"c":55.78,"h":56.35,"l":55.415,"n":239,"o":55.67,"t":"2026-10-09T14:00:00Z","v":8237,"vw":56.048592},{"c":55.25,"h":55.7799,"l":55.25,"n":30,"o":55.6425,"t":"2026-10-09T14:15:00Z","v":1292,"vw":55.565773},{"c":54.82,"h":55.46,"l":54.82,"n":237,"o":55.46,"t":"2026-10-09T14:30:00Z","v":26440,"vw":54.993833},{"c":54.6,"h":54.95,"l":54.2001,"n":122,"o":54.79,"t":"2026-10-09T14:45:00Z","v":7903,"vw":54.69198},{"c":54.9,"h":54.9,"l":54.9,"n":8,"o":54.9,"t":"2026-10-09T15:00:00Z","v":176,"vw":54.9},{"c":54.66,"h":54.7,"l":54.4084,"n":74,"o":54.665,"t":"2026-10-09T15:15:00Z","v":2935,"vw":54.622929},{"c":54.89,"h":54.89,"l":54.7,"n":110,"o":54.7,"t":"2026-10-09T15:30:00Z","v":3469,"vw":54.814696},{"c":54.85,"h":54.87,"l":54.67,"n":128,"o":54.815,"t":"2026-10-09T15:45:00Z","v":3136,"vw":54.799743},{"c":54.81,"h":54.81,"l":54.73,"n":82,"o":54.735,"t":"2026-10-09T16:00:00Z","v":2282,"vw":54.743085},{"c":55.05,"h":55.05,"l":54.79,"n":83,"o":54.79,"t":"2026-10-09T16:15:00Z","v":6489,"vw":54.945335},{"c":55.12,"h":55.12,"l":54.93,"n":205,"o":55.07,"t":"2026-10-09T16:30:00Z","v":7746,"vw":55.011892},{"c":55.25,"h":55.47,"l":54.99,"n":193,"o":55.12,"t":"2026-10-09T16:45:00Z","v":5478,"vw":55.242185},{"c":55.225,"h":55.39,"l":55.09,"n":174,"o":55.25,"t":"2026-10-09T17:00:00Z","v":6145,"vw":55.224619},{"c":55.115,"h":55.38,"l":55.06,"n":197,"o":55.22,"t":"2026-10-09T17:15:00Z","v":25430,"vw":55.138718},{"c":55.365,"h":55.5,"l":54.8456,"n":211,"o":55.11,"t":"2026-10-09T17:30:00Z","v":10686,"vw":55.11158},{"c":55.215,"h":55.345,"l":55.12,"n":127,"o":55.34,"t":"2026-10-09T17:45:00Z","v":4733,"vw":55.197411},{"c":54.76,"h":55.04,"l":54.6194,"n":62,"o":55.04,"t":"2026-10-09T18:00:00Z","v":2177,"vw":54.805721},{"c":55.13,"h":55.1775,"l":54.51,"n":171,"o":54.51,"t":"2026-10-09T18:15:00Z","v":6110,"vw":54.912754},{"c":55.23,"h":55.23,"l":55.02,"n":139,"o":55.052,"t":"2026-10-09T18:30:00Z","v":9150,"vw":55.13415},{"c":55.215,"h":55.27,"l":55.08,"n":255,"o":55.26,"t":"2026-10-09T18:45:00Z","v":6841,"vw":55.197984},{"c":55.41,"h":55.415,"l":55.16,"n":333,"o":55.185,"t":"2026-10-09T19:00:00Z","v":13808,"vw":55.344664},{"c":55.23,"h":55.4136,"l":55.14,"n":340,"o":55.4,"t":"2026-10-09T19:15:00Z","v":11916,"vw":55.266732},{"c":55.12,"h":55.3,"l":54.985,"n":520,"o":55.26,"t":"2026-10-09T19:30:00Z","v":27854,"vw":55.13283},{"c":55.2,"h":55.38,"l":54.94,"n":1445,"o":55.12,"t":"2026-10-09T19:45:00Z","v":72566,"vw":55.16874},{"c":55.21,"h":55.21,"l":55.21,"n":21,"o":55.21,"t":"2026-10-09T20:00:00Z","v":53729,"vw":55.21},{"c":55.62,"h":55.62,"l":55.62,"n":1,"o":55.62,"t":"2026-10-09T21:15:00Z","v":100,"vw":55.62},{"c":55.75,"h":55.75,"l":55.75,"n":6,"o":55.75,"t":"2026-10-12T08:00:00Z","v":105,"vw":55.75},{"c":55.45,"h":55.45,"l":55.45,"n":25,"o":55.45,"t":"2026-10-12T11:00:00Z","v":518,"vw":55.45},{"c":55.3,"h":55.3,"l":55.3,"n":19,"o":55.3,"t":"2026-10-12T12:00:00Z","v":728,"vw":55.3},{"c":55.0474,"h":55.2,"l":55.0474,"n":2,"o":55.2,"t":"2026-10-12T12:30:00Z","v":200,"vw":55.1237},{"c":56.2907,"h":56.43,"l":55.5,"n":202,"o":55.5,"t":"2026-10-12T13:30:00Z","v":18568,"vw":55.784961},{"c":55.575,"h":56.39,"l":55.465,"n":191,"o":55.94,"t":"2026-10-12T13:45:00Z","v":9298,"vw":55.900981},{"c":55.51,"h":55.82,"l":55.2,"n":164,"o":55.455,"t":"2026-10-12T14:00:00Z","v":6962,"vw":55.385219},{"c":55.57,"h":55.85,"l":55.255,"n":186,"o":55.61,"t":"2026-10-12T14:15:00Z","v":9198,"vw":55.500249},{"c":55.67,"h":55.75,"l":55.45,"n":93,"o":55.56,"t":"2026-10-12T14:30:00Z","v":2540,"vw":55.581958},{"c":56.47,"h":56.62,"l":55.47,"n":354,"o":55.53,"t":"2026-10-12T14:45:00Z","v":22834,"vw":56.096932},{"c":56.75,"h":56.75,"l":56.13,"n":736,"o":56.5682,"t":"2026-10-12T15:00:00Z","v":52814,"vw":56.486497},{"c":56.99,"h":56.99,"l":56.645,"n":443,"o":56.78,"t":"2026-10-12T15:15:00Z","v":28989,"vw":56.823717},{"c":56.64,"h":57,"l":56.55,"n":366,"o":57,"t":"2026-10-12T15:30:00Z","v":22189,"vw":56.730019},{"c":56.5,"h":56.72,"l":56.4,"n":377,"o":56.63,"t":"2026-10-12T15:45:00Z","v":20291,"vw":56.54711},{"c":56.0331,"h":56.44,"l":55.82,"n":418,"o":56.44,"t":"2026-10-12T16:00:00Z","v":17901,"vw":56.191248},{"c":55.95,"h":56.1,"l":55.85,"n":291,"o":55.95,"t":"2026-10-12T16:15:00Z","v":15848,"vw":55.994777},{"c":55.815,"h":56.07,"l":55.71,"n":202,"o":55.96,"t":"2026-10-12T16:30:00Z","v":9776,"vw":55.871511},{"c":55.8,"h":55.88,"l":55.61,"n":150,"o":55.88,"t":"2026-10-12T16:45:00Z","v":6855,"vw":55.723667},{"c":55.765,"h":55.95,"l":55.66,"n":240,"o":55.705,"t":"2026-10-12T17:00:00Z","v":10869,"vw":55.765862},{"c":55.91,"h":55.9599,"l":55.68,"n":184,"o":55.6903,"t":"2026-10-12T17:15:00Z","v":6928,"vw":55.768495},{"c":55.835,"h":55.8799,"l":55.65,"n":138,"o":55.855,"t":"2026-10-12T17:30:00Z","v":5632,"vw":55.79939},{"c":55.75,"h":55.82,"l":55.56,"n":185,"o":55.79,"t":"2026-10-12T17:45:00Z","v":8246,"vw":55.69928},{"c":55.8,"h":56.01,"l":55.75,"n":164,"o":55.85,"t":"2026-10-12T18:00:00Z","v":5954,"vw":55.863116},{"c":56.09,"h":56.11,"l":55.87,"n":144,"o":55.99,"t":"2026-10-12T18:15:00Z","v":5468,"vw":56.009986},{"c":56.085,"h":56.2,"l":56.01,"n":216,"o":56.05,"t":"2026-10-12T18:30:00Z","v":8966,"vw":56.071061},{"c":56.065,"h":56.15,"l":55.94,"n":272,"o":56.15,"t":"2026-10-12T18:45:00Z","v":10062,"vw":56.052986},{"c":55.86,"h":56.1485,"l":55.76,"n":230,"o":56.01,"t":"2026-10-12T19:00:00Z","v":7380,"vw":55.98146},{"c":55.895,"h":55.99,"l":55.81,"n":185,"o":55.81,"t":"2026-10-12T19:15:00Z","v":8189,"vw":55.920287},{"c":55.75,"h":56.01,"l":55.75,"n":331,"o":55.84,"t":"2026-10-12T19:30:00Z","v":12071,"vw":55.879575},{"c":55.26,"h":55.8,"l":55.21,"n":1111,"o":55.76,"t":"2026-10-12T19:45:00Z","v":49957,"vw":55.472003},{"c":55.25,"h":55.25,"l":55.25,"n":15,"o":55.25,"t":"2026-10-12T20:00:00Z","v":39922,"vw":55.25},{"c":55.46,"h":55.5,"l":55.46,"n":40,"o":55.5,"t":"2026-10-13T11:00:00Z","v":905,"vw":55.478182},{"c":55.55,"h":55.55,"l":55.55,"n":13,"o":55.55,"t":"2026-10-13T11:15:00Z","v":1010,"vw":55.55},{"c":54.855,"h":55.46,"l":54.47,"n":432,"o":55.46,"t":"2026-10-13T13:30:00Z","v":24729,"vw":55.021565},{"c":54.46,"h":54.85,"l":54.3,"n":172,"o":54.85,"t":"2026-10-13T13:45:00Z","v":9518,"vw":54.546389},{"c":55.05,"h":55.54,"l":54.4825,"n":179,"o":54.595,"t":"2026-10-13T14:00:00Z","v":14398,"vw":55.0283},{"c":54.85,"h":55.085,"l":54.67,"n":149,"o":55.085,"t":"2026-10-13T14:15:00Z","v":8769,"vw":54.839599},{"c":54.63,"h":55.09,"l":54.36,"n":311,"o":54.905,"t":"2026-10-13T14:30:00Z","v":31379,"vw":54.663164},{"c":54.53,"h":54.94,"l":54.5,"n":92,"o":54.715,"t":"2026-10-13T14:45:00Z","v":6189,"vw":54.576855},{"c":54.56,"h":54.59,"l":54.4413,"n":124,"o":54.53,"t":"2026-10-13T15:00:00Z","v":3692,"vw":54.527217},{"c":54.405,"h":54.575,"l":53.8801,"n":409,"o":54.47,"t":"2026-10-13T15:15:00Z","v":18282,"vw":54.241459},{"c":55.15,"h":55.23,"l":54.405,"n":324,"o":54.45,"t":"2026-10-13T15:30:00Z","v":22417,"vw":54.885851},{"c":54.9,"h":55.025,"l":54.755,"n":197,"o":55.025,"t":"2026-10-13T15:45:00Z","v":4131,"vw":54.843837},{"c":54.82,"h":55.25,"l":54.81,"n":152,"o":55.06,"t":"2026-10-13T16:00:00Z","v":8905,"vw":55.018724},{"c":54.76,"h":55.09,"l":54.51,"n":248,"o":55.08,"t":"2026-10-13T16:15:00Z","v":12150,"vw":54.799774},{"c":54.95,"h":54.98,"l":54.84,"n":138,"o":54.855,"t":"2026-10-13T16:30:00Z","v":3218,"vw":54.892863},{"c":54.96,"h":55.055,"l":54.9,"n":98,"o":54.9,"t":"2026-10-13T16:45:00Z","v":5602,"vw":54.972983},{"c":54.785,"h":55.05,"l":54.685,"n":135,"o":54.99,"t":"2026-10-13T17:00:00Z","v":5209,"vw":54.892334},{"c":54.52,"h":54.75,"l":54.47,"n":171,"o":54.75,"t":"2026-10-13T17:15:00Z","v":6027,"vw":54.556634},{"c":54.56,"h":54.66,"l":54.425,"n":134,"o":54.57,"t":"2026-10-13T17:30:00Z","v":4904,"vw":54.546277},{"c":54.62,"h":54.63,"l":54.47,"n":237,"o":54.47,"t":"2026-10-13T17:45:00Z","v":6812,"vw":54.572744},{"c":54.33,"h":54.69,"l":54.33,"n":235,"o":54.69,"t":"2026-10-13T18:00:00Z","v":18508,"vw":54.564986},{"c":54.24,"h":54.305,"l":54.07,"n":232,"o":54.305,"t":"2026-10-13T18:15:00Z","v":7393,"vw":54.227107},{"c":54.245,"h":54.37,"l":54.1601,"n":260,"o":54.275,"t":"2026-10-13T18:30:00Z","v":10877,"vw":54.231955},{"c":53.765,"h":54.33,"l":53.52,"n":448,"o":54.33,"t":"2026-10-13T18:45:00Z","v":22730,"vw":53.797566},{"c":53.83,"h":54.02,"l":53.75,"n":322,"o":53.9,"t":"2026-10-13T19:00:00Z","v":17478,"vw":53.90301},{"c":53.79,"h":53.79,"l":53.64,"n":414,"o":53.64,"t":"2026-10-13T19:15:00Z","v":10310,"vw":53.681871},{"c":53.3,"h":53.83,"l":53.2,"n":889,"o":53.83,"t":"2026-10-13T19:30:00Z","v":35647,"vw":53.433565},{"c":53.34,"h":53.44,"l":52.72,"n":1628,"o":53.21,"t":"2026-10-13T19:45:00Z","v":91675,"vw":53.200098},{"c":53.33,"h":53.33,"l":53.33,"n":26,"o":53.33,"t":"2026-10-13T20:00:00Z","v":81466,"vw":53.33},{"c":53.9756,"h":53.9756,"l":53.92,"n":19,"o":53.92,"t":"2026-10-14T11:00:00Z","v":380,"vw":53.939509},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-10-14T12:15:00Z","v":2200,"vw":53.94},{"c":53.36,"h":53.9291,"l":53.36,"n":24,"o":53.9291,"t":"2026-10-14T12:45:00Z","v":1323,"vw":53.517129},{"c":53.31,"h":53.36,"l":53.31,"n":41,"o":53.36,"t":"2026-10-14T13:00:00Z","v":1002,"vw":53.348404},{"c":53,"h":53,"l":52.96,"n":7,"o":52.96,"t":"2026-10-14T13:15:00Z","v":1100,"vw":52.963636},{"c":54.83,"h":55.9573,"l":53.49,"n":428,"o":53.5,"t":"2026-10-14T13:30:00Z","v":35939,"vw":54.554947},{"c":55.25,"h":55.4348,"l":54.78,"n":253,"o":54.79,"t":"2026-10-14T13:45:00Z","v":13908,"vw":54.963347},{"c":55.185,"h":56.4199,"l":55.185,"n":280,"o":55.4,"t":"2026-10-14T14:00:00Z","v":24285,"vw":55.884366},{"c":54.9,"h":55.6551,"l":54.9,"n":231,"o":55.45,"t":"2026-10-14T14:15:00Z","v":18560,"vw":55.206342},{"c":55.09,"h":55.4299,"l":54.73,"n":328,"o":55.227,"t":"2026-10-14T14:30:00Z","v":23731,"vw":55.007076},{"c":54.81,"h":55.155,"l":54.72,"n":145,"o":55.01,"t":"2026-10-14T14:45:00Z","v":4361,"vw":54.938226},{"c":54.83,"h":55.38,"l":54.72,"n":246,"o":54.74,"t":"2026-10-14T15:00:00Z","v":8518,"vw":55.008454},{"c":54.76,"h":55.05,"l":54.445,"n":271,"o":54.72,"t":"2026-10-14T15:15:00Z","v":13024,"vw":54.800061},{"c":54.395,"h":54.895,"l":54.35,"n":178,"o":54.895,"t":"2026-10-14T15:30:00Z","v":5308,"vw":54.608734},{"c":54.1,"h":54.44,"l":54.1,"n":124,"o":54.44,"t":"2026-10-14T15:45:00Z","v":3269,"vw":54.270755},{"c":53.8,"h":54.45,"l":53.8,"n":378,"o":54.295,"t":"2026-10-14T16:00:00Z","v":17169,"vw":54.145011},{"c":53.915,"h":54.32,"l":53.77,"n":220,"o":53.81,"t":"2026-10-14T16:15:00Z","v":11075,"vw":54.008214},{"c":53.6,"h":53.69,"l":53.38,"n":154,"o":53.68,"t":"2026-10-14T16:30:00Z","v":4867,"vw":53.547893},{"c":53.5,"h":53.625,"l":53.35,"n":134,"o":53.53,"t":"2026-10-14T16:45:00Z","v":5076,"vw":53.478407},{"c":53.5358,"h":53.64,"l":53.445,"n":119,"o":53.55,"t":"2026-10-14T17:00:00Z","v":3088,"vw":53.534781},{"c":53.385,"h":53.57,"l":53.29,"n":181,"o":53.56,"t":"2026-10-14T17:15:00Z","v":6063,"vw":53.412841},{"c":53.415,"h":53.6,"l":53.175,"n":293,"o":53.385,"t":"2026-10-14T17:30:00Z","v":8111,"vw":53.43293},{"c":53.35,"h":53.35,"l":53.09,"n":154,"o":53.27,"t":"2026-10-14T17:45:00Z","v":4992,"vw":53.187323},{"c":53.05,"h":53.3051,"l":53.05,"n":173,"o":53.24,"t":"2026-10-14T18:00:00Z","v":6106,"vw":53.178589},{"c":52.96,"h":53.11,"l":52.91,"n":221,"o":53.11,"t":"2026-10-14T18:15:00Z","v":10086,"vw":53.028468},{"c":52.78,"h":53.02,"l":52.74,"n":181,"o":53,"t":"2026-10-14T18:30:00Z","v":6094,"vw":52.941703},{"c":52.875,"h":52.955,"l":52.66,"n":269,"o":52.79,"t":"2026-10-14T18:45:00Z","v":9352,"vw":52.799679},{"c":53.2,"h":53.35,"l":52.79,"n":322,"o":52.79,"t":"2026-10-14T19:00:00Z","v":16052,"vw":53.098418},{"c":53.21,"h":53.24,"l":53.07,"n":219,"o":53.18,"t":"2026-10-14T19:15:00Z","v":8282,"vw":53.159876},{"c":52.955,"h":53.3275,"l":52.91,"n":523,"o":53.27,"t":"2026-10-14T19:30:00Z","v":15144,"vw":53.145888},{"c":52.86,"h":53.02,"l":52.67,"n":1290,"o":52.89,"t":"2026-10-14T19:45:00Z","v":59437,"vw":52.869756},{"c":52.88,"h":52.88,"l":52.88,"n":15,"o":52.88,"t":"2026-10-14T20:00:00Z","v":51056,"vw":52.88},{"c":52.83,"h":52.83,"l":52.83,"n":3,"o":52.83,"t":"2026-10-15T08:00:00Z","v":292,"vw":52.83},{"c":52.89,"h":53.01,"l":52.89,"n":49,"o":53.01,"t":"2026-10-15T11:15:00Z","v":2747,"vw":52.965125},{"c":53.01,"h":53.01,"l":52.85,"n":11,"o":52.85,"t":"2026-10-15T11:30:00Z","v":1770,"vw":52.874212},{"c":52.386,"h":53.1,"l":52.386,"n":5,"o":53.1,"t":"2026-10-15T13:15:00Z","v":402,"vw":52.9},{"c":52.775,"h":53.95,"l":52.74,"n":442,"o":53.275,"t":"2026-10-15T13:30:00Z","v":15499,"vw":53.395714},{"c":53.55,"h":53.615,"l":52.616874,"n":238,"o":52.8,"t":"2026-10-15T13:45:00Z","v":11973,"vw":53.315817},{"c":54.01,"h":54.555,"l":53.645,"n":458,"o":53.645,"t":"2026-10-15T14:00:00Z","v":40486,"vw":54.16898},{"c":53.43,"h":54.255,"l":53.4288,"n":283,"o":54.14,"t":"2026-10-15T14:15:00Z","v":10473,"vw":53.816603},{"c":54.035,"h":54.13,"l":53.385,"n":123,"o":53.585,"t":"2026-10-15T14:30:00Z","v":8470,"vw":53.629365},{"c":54.765,"h":54.81,"l":54.015,"n":253,"o":54.194,"t":"2026-10-15T14:45:00Z","v":9823,"vw":54.414947},{"c":54.525,"h":54.73,"l":54.205,"n":171,"o":54.72,"t":"2026-10-15T15:00:00Z","v":4887,"vw":54.429802},{"c":54.89,"h":54.89,"l":54.48,"n":299,"o":54.545,"t":"2026-10-15T15:15:00Z","v":11488,"vw":54.669335},{"c":54.505,"h":54.755,"l":54.49,"n":204,"o":54.71,"t":"2026-10-15T15:30:00Z","v":6342,"vw":54.592663},{"c":54.49,"h":54.67,"l":54.4,"n":134,"o":54.505,"t":"2026-10-15T15:45:00Z","v":5426,"vw":54.507385},{"c":54.37,"h":54.76,"l":54.26,"n":328,"o":54.37,"t":"2026-10-15T16:00:00Z","v":12463,"vw":54.481457},{"c":54.125,"h":54.27,"l":54,"n":91,"o":54.27,"t":"2026-10-15T16:15:00Z","v":2929,"vw":54.132682},{"c":53.93,"h":53.945,"l":53.76,"n":78,"o":53.86,"t":"2026-10-15T16:30:00Z","v":2963,"vw":53.915789},{"c":53.695,"h":53.915,"l":53.57,"n":168,"o":53.81,"t":"2026-10-15T16:45:00Z","v":6578,"vw":53.727443},{"c":53.425,"h":53.57,"l":53.29,"n":159,"o":53.51,"t":"2026-10-15T17:00:00Z","v":13495,"vw":53.479797},{"c":53.29,"h":53.35,"l":53.22,"n":158,"o":53.35,"t":"2026-10-15T17:15:00Z","v":3180,"vw":53.290099},{"c":53.04,"h":53.18,"l":52.85,"n":168,"o":53.18,"t":"2026-10-15T17:30:00Z","v":7667,"vw":53.024534},{"c":52.735,"h":52.965,"l":52.59,"n":208,"o":52.86,"t":"2026-10-15T17:45:00Z","v":9838,"vw":52.813478},{"c":52.38,"h":52.705,"l":52.31,"n":213,"o":52.63,"t":"2026-10-15T18:00:00Z","v":8167,"vw":52.515027},{"c":52.26,"h":52.575,"l":52,"n":325,"o":52.415,"t":"2026-10-15T18:15:00Z","v":11854,"vw":52.293918},{"c":52.225,"h":52.32,"l":52.1,"n":184,"o":52.21,"t":"2026-10-15T18:30:00Z","v":6308,"vw":52.20706},{"c":52.12,"h":52.37,"l":52.12,"n":329,"o":52.22,"t":"2026-10-15T18:45:00Z","v":14547,"vw":52.272759},{"c":52.24,"h":52.25,"l":51.96,"n":268,"o":52,"t":"2026-10-15T19:00:00Z","v":10669,"vw":52.090423},{"c":52,"h":52.3,"l":51.78,"n":485,"o":52.23,"t":"2026-10-15T19:15:00Z","v":23184,"vw":52.017526},{"c":51.73,"h":51.9,"l":51.43,"n":684,"o":51.77,"t":"2026-10-15T19:30:00Z","v":27485,"vw":51.662843},{"c":51.32,"h":51.73,"l":51.21,"n":1716,"o":51.62,"t":"2026-10-15T19:45:00Z","v":86704,"vw":51.405562},{"c":51.33,"h":51.33,"l":51.33,"n":15,"o":51.33,"t":"2026-10-15T20:00:00Z","v":60133,"vw":51.33},{"c":51.12,"h":51.12,"l":51.12,"n":1,"o":51.12,"t":"2026-10-15T20:15:00Z","v":100,"vw":51.12},{"c":51.3,"h":51.75,"l":51.3,"n":22,"o":51.75,"t":"2026-10-16T11:00:00Z","v":555,"vw":51.424309},{"c":51,"h":52,"l":51,"n":17,"o":52,"t":"2026-10-16T11:45:00Z","v":785,"vw":51.432135},{"c":51.35,"h":51.35,"l":51.35,"n":24,"o":51.35,"t":"2026-10-16T12:00:00Z","v":905,"vw":51.35},{"c":51.4,"h":51.4,"l":51.4,"n":5,"o":51.4,"t":"2026-10-16T12:15:00Z","v":726,"vw":51.4},{"c":51.155,"h":51.155,"l":51.155,"n":1,"o":51.155,"t":"2026-10-16T12:45:00Z","v":100,"vw":51.155},{"c":51.5,"h":51.5,"l":51.5,"n":3,"o":51.5,"t":"2026-10-16T13:00:00Z","v":303,"vw":51.5},{"c":51.67,"h":51.7936,"l":51.0774,"n":14,"o":51.0774,"t":"2026-10-16T13:15:00Z","v":1105,"vw":51.537031},{"c":50.55,"h":51.865,"l":50.5,"n":184,"o":51.41,"t":"2026-10-16T13:30:00Z","v":18173,"vw":51.129274},{"c":50.4,"h":50.55,"l":49.82,"n":307,"o":50.545,"t":"2026-10-16T13:45:00Z","v":13270,"vw":50.220164},{"c":50.8,"h":50.905,"l":50.4,"n":145,"o":50.41,"t":"2026-10-16T14:00:00Z","v":3927,"vw":50.680117},{"c":50.6,"h":50.94,"l":50.41,"n":197,"o":50.715,"t":"2026-10-16T14:15:00Z","v":6993,"vw":50.598084},{"c":50.57,"h":50.88,"l":50.38,"n":164,"o":50.42,"t":"2026-10-16T14:30:00Z","v":4138,"vw":50.600435},{"c":50.1008,"h":50.44,"l":50,"n":150,"o":50.44,"t":"2026-10-16T14:45:00Z","v":3978,"vw":50.223373},{"c":49.77,"h":50.2,"l":49.44,"n":317,"o":50.2,"t":"2026-10-16T15:00:00Z","v":13645,"vw":49.720436},{"c":49.5175,"h":49.5175,"l":49.07,"n":431,"o":49.475,"t":"2026-10-16T15:15:00Z","v":22955,"vw":49.202248},{"c":49.8,"h":49.8,"l":49.5,"n":202,"o":49.5,"t":"2026-10-16T15:30:00Z","v":8390,"vw":49.647124},{"c":49.65,"h":49.84,"l":49.6101,"n":148,"o":49.7,"t":"2026-10-16T15:45:00Z","v":9170,"vw":49.686679},{"c":49.68,"h":49.6852,"l":49.2531,"n":162,"o":49.63,"t":"2026-10-16T16:00:00Z","v":8897,"vw":49.36939},{"c":49.185,"h":49.465,"l":49.185,"n":245,"o":49.465,"t":"2026-10-16T16:15:00Z","v":9443,"vw":49.275894},{"c":49.4,"h":49.49,"l":49.14,"n":193,"o":49.165,"t":"2026-10-16T16:30:00Z","v":6628,"vw":49.289965},{"c":49.639,"h":49.73,"l":49.4,"n":164,"o":49.4,"t":"2026-10-16T16:45:00Z","v":7680,"vw":49.600145},{"c":50.505,"h":50.53,"l":49.56,"n":326,"o":49.63,"t":"2026-10-16T17:00:00Z","v":21952,"vw":49.981339},{"c":50.51,"h":50.74,"l":50.2,"n":307,"o":50.5,"t":"2026-10-16T17:15:00Z","v":11421,"vw":50.534712},{"c":50.37,"h":50.77,"l":50.22,"n":155,"o":50.55,"t":"2026-10-16T17:30:00Z","v":5300,"vw":50.456138},{"c":50.1,"h":50.55,"l":50.06,"n":180,"o":50.55,"t":"2026-10-16T17:45:00Z","v":5011,"vw":50.247888},{"c":50.01,"h":50.31,"l":49.99,"n":284,"o":50.23,"t":"2026-10-16T18:00:00Z","v":14891,"vw":50.155194},{"c":50.075,"h":50.135,"l":49.96,"n":247,"o":50.07,"t":"2026-10-16T18:15:00Z","v":6621,"vw":50.039966},{"c":50.36,"h":50.37,"l":49.96,"n":237,"o":50.075,"t":"2026-10-16T18:30:00Z","v":9390,"vw":50.301462},{"c":50.59,"h":50.74,"l":50.22,"n":525,"o":50.36,"t":"2026-10-16T18:45:00Z","v":29036,"vw":50.484948},{"c":50.4,"h":50.55,"l":50.1,"n":359,"o":50.5,"t":"2026-10-16T19:00:00Z","v":13526,"vw":50.319545},{"c":50.465,"h":50.755,"l":50.265,"n":518,"o":50.4175,"t":"2026-10-16T19:15:00Z","v":29802,"vw":50.467952},{"c":50.39,"h":50.72,"l":50.27,"n":550,"o":50.49,"t":"2026-10-16T19:30:00Z","v":34867,"vw":50.491137},{"c":50.29,"h":50.66,"l":50.19,"n":1275,"o":50.24,"t":"2026-10-16T19:45:00Z","v":49921,"vw":50.351918},{"c":50.31,"h":50.31,"l":50.31,"n":16,"o":50.31,"t":"2026-10-16T20:00:00Z","v":74164,"vw":50.31},{"c":50.45,"h":50.45,"l":50.45,"n":1,"o":50.45,"t":"2026-10-19T11:30:00Z","v":200,"vw":50.45},{"c":50.1,"h":50.1,"l":50.1,"n":7,"o":50.1,"t":"2026-10-19T12:00:00Z","v":203,"vw":50.1},{"c":49.36,"h":50.73,"l":49.36,"n":510,"o":50.29,"t":"2026-10-19T13:30:00Z","v":22951,"vw":50.172457},{"c":48.7,"h":49.565,"l":48.395,"n":325,"o":49.565,"t":"2026-10-19T13:45:00Z","v":19421,"vw":48.874344},{"c":48.92,"h":49.05,"l":48.36,"n":138,"o":48.81,"t":"2026-10-19T14:00:00Z","v":7720,"vw":48.618459},{"c":49.3,"h":49.3,"l":48.705,"n":109,"o":48.92,"t":"2026-10-19T14:15:00Z","v":3451,"vw":48.973239},{"c":48.8872,"h":49.38,"l":48.87,"n":245,"o":49.2,"t":"2026-10-19T14:30:00Z","v":10136,"vw":49.067869},{"c":48.945,"h":49.28,"l":48.72,"n":230,"o":49.27,"t":"2026-10-19T14:45:00Z","v":14119,"vw":48.874467},{"c":48.72,"h":49.15,"l":48.67,"n":265,"o":48.945,"t":"2026-10-19T15:00:00Z","v":10150,"vw":48.958938},{"c":49.04,"h":49.24,"l":48.68,"n":323,"o":48.7,"t":"2026-10-19T15:15:00Z","v":15983,"vw":48.978235},{"c":49.01,"h":49.16,"l":48.89,"n":246,"o":49.16,"t":"2026-10-19T15:30:00Z","v":10400,"vw":49.030423},{"c":49.05,"h":49.17,"l":49.02,"n":194,"o":49.02,"t":"2026-10-19T15:45:00Z","v":4853,"vw":49.066177},{"c":49.195,"h":49.24,"l":49.04,"n":187,"o":49.11,"t":"2026-10-19T16:00:00Z","v":6021,"vw":49.117719},{"c":49.34,"h":49.34,"l":48.91,"n":278,"o":49.2801,"t":"2026-10-19T16:15:00Z","v":13499,"vw":49.074292},{"c":49.15,"h":49.26,"l":49.15,"n":74,"o":49.26,"t":"2026-10-19T16:30:00Z","v":2798,"vw":49.206026},{"c":48.98,"h":49.06,"l":48.905,"n":170,"o":49.06,"t":"2026-10-19T16:45:00Z","v":4807,"vw":48.988057},{"c":48.91,"h":49,"l":48.91,"n":59,"o":48.92,"t":"2026-10-19T17:00:00Z","v":1705,"vw":48.977692},{"c":49.22,"h":49.22,"l":48.93,"n":143,"o":49.02,"t":"2026-10-19T17:15:00Z","v":4858,"vw":49.079938},{"c":49.07,"h":49.5,"l":49.07,"n":223,"o":49.5,"t":"2026-10-19T17:30:00Z","v":7308,"vw":49.376417},{"c":49.03,"h":49.055,"l":48.89,"n":252,"o":49.055,"t":"2026-10-19T17:45:00Z","v":14911,"vw":48.9781},{"c":49.46,"h":49.62,"l":48.98,"n":362,"o":49.15,"t":"2026-10-19T18:00:00Z","v":17928,"vw":49.212757},{"c":49.51,"h":49.7199,"l":49.33,"n":257,"o":49.4625,"t":"2026-10-19T18:15:00Z","v":10517,"vw":49.591719},{"c":49.34,"h":49.525,"l":49.33,"n":85,"o":49.33,"t":"2026-10-19T18:30:00Z","v":2088,"vw":49.439098},{"c":49.46,"h":49.53,"l":49.215,"n":254,"o":49.34,"t":"2026-10-19T18:45:00Z","v":9528,"vw":49.337169},{"c":49.53,"h":49.54,"l":49.41,"n":89,"o":49.4199,"t":"2026-10-19T19:00:00Z","v":3923,"vw":49.476152},{"c":49.41,"h":49.55,"l":49.29,"n":492,"o":49.52,"t":"2026-10-19T19:15:00Z","v":19286,"vw":49.416446},{"c":49.56,"h":49.6649,"l":49.45,"n":157,"o":49.6649,"t":"2026-10-19T19:30:00Z","v":10444,"vw":49.544869},{"c":49.21,"h":49.565,"l":49.1,"n":1379,"o":49.565,"t":"2026-10-19T19:45:00Z","v":51663,"vw":49.325513},{"c":47.03,"h":49.22,"l":47.03,"n":30,"o":49.22,"t":"2026-10-19T20:00:00Z","v":49915,"vw":49.212304},{"c":49.21,"h":49.21,"l":49.21,"n":2,"o":49.21,"t":"2026-10-19T22:30:00Z","v":111,"vw":49.21},{"c":49.22,"h":49.22,"l":49.22,"n":39,"o":49.22,"t":"2026-10-20T10:45:00Z","v":1577,"vw":49.22},{"c":49.35,"h":49.35,"l":49.35,"n":15,"o":49.35,"t":"2026-10-20T11:00:00Z","v":212,"vw":49.35},{"c":49.12,"h":49.12,"l":49.1,"n":18,"o":49.1,"t":"2026-10-20T11:15:00Z","v":1157,"vw":49.105275},{"c":49.17,"h":49.17,"l":49.17,"n":7,"o":49.17,"t":"2026-10-20T11:30:00Z","v":291,"vw":49.17},{"c":49.735,"h":49.735,"l":48.88,"n":103,"o":49.36,"t":"2026-10-20T13:30:00Z","v":7082,"vw":49.193531},{"c":50.34,"h":50.34,"l":49.81,"n":57,"o":49.81,"t":"2026-10-20T13:45:00Z","v":2181,"vw":50.044395},{"c":50.675,"h":50.675,"l":50.2,"n":44,"o":50.2,"t":"2026-10-20T14:00:00Z","v":1024,"vw":50.436667},{"c":50.83,"h":51.12,"l":50.54,"n":171,"o":50.99,"t":"2026-10-20T14:15:00Z","v":5995,"vw":50.739636},{"c":50.62,"h":50.79,"l":50.44,"n":173,"o":50.6001,"t":"2026-10-20T14:30:00Z","v":7460,"vw":50.625455},{"c":50.21,"h":50.99,"l":49.96,"n":243,"o":50.8,"t":"2026-10-20T14:45:00Z","v":14485,"vw":50.372861},{"c":49.78,"h":50.2,"l":49.78,"n":218,"o":50.08,"t":"2026-10-20T15:00:00Z","v":5570,"vw":50.114783},{"c":50.205,"h":50.21,"l":49.67,"n":105,"o":49.86,"t":"2026-10-20T15:15:00Z","v":4580,"vw":49.887359},{"c":49.99,"h":50.12,"l":49.99,"n":74,"o":50.12,"t":"2026-10-20T15:30:00Z","v":1866,"vw":50.031768},{"c":49.86,"h":50.03,"l":49.755,"n":125,"o":50.03,"t":"2026-10-20T15:45:00Z","v":4696,"vw":49.824821},{"c":49.645,"h":49.805,"l":49.64,"n":49,"o":49.805,"t":"2026-10-20T16:00:00Z","v":1868,"vw":49.696165},{"c":49.67,"h":49.72,"l":49.44,"n":71,"o":49.44,"t":"2026-10-20T16:15:00Z","v":3897,"vw":49.589181},{"c":49.54,"h":49.67,"l":49.54,"n":135,"o":49.67,"t":"2026-10-20T16:30:00Z","v":5381,"vw":49.589},{"c":49.415,"h":49.585,"l":49.41,"n":122,"o":49.53,"t":"2026-10-20T16:45:00Z","v":5193,"vw":49.446392},{"c":49.175,"h":49.23,"l":49.14,"n":138,"o":49.23,"t":"2026-10-20T17:00:00Z","v":6128,"vw":49.193228},{"c":49.44,"h":49.44,"l":49.165,"n":67,"o":49.165,"t":"2026-10-20T17:15:00Z","v":2702,"vw":49.284667},{"c":49.26,"h":49.43,"l":49.26,"n":181,"o":49.4,"t":"2026-10-20T17:30:00Z","v":5657,"vw":49.354515},{"c":49.84,"h":50,"l":49.173,"n":888,"o":49.173,"t":"2026-10-20T17:45:00Z","v":47348,"vw":49.608641},{"c":49.88,"h":50.07,"l":49.88,"n":128,"o":49.88,"t":"2026-10-20T18:00:00Z","v":4756,"vw":50.00374},{"c":49.9775,"h":50,"l":49.87,"n":245,"o":49.88,"t":"2026-10-20T18:15:00Z","v":7577,"vw":49.907748},{"c":50.075,"h":50.08,"l":49.845,"n":253,"o":49.98,"t":"2026-10-20T18:30:00Z","v":11986,"vw":49.9467},{"c":50.11,"h":50.18,"l":49.95,"n":207,"o":50.0475,"t":"2026-10-20T18:45:00Z","v":6696,"vw":50.108182},{"c":50.29,"h":50.32,"l":50.175,"n":197,"o":50.18,"t":"2026-10-20T19:00:00Z","v":9000,"vw":50.269328},{"c":50.4,"h":50.41,"l":50.18,"n":271,"o":50.3,"t":"2026-10-20T19:15:00Z","v":8886,"vw":50.285776},{"c":50.185,"h":50.44,"l":50.185,"n":272,"o":50.38,"t":"2026-10-20T19:30:00Z","v":11749,"vw":50.293614},{"c":50.18,"h":50.32,"l":50.11,"n":1015,"o":50.21,"t":"2026-10-20T19:45:00Z","v":42185,"vw":50.178197},{"c":50.19,"h":50.19,"l":50.19,"n":22,"o":50.19,"t":"2026-10-20T20:00:00Z","v":48726,"vw":50.19},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-10-21T11:15:00Z","v":100,"vw":50.5},{"c":50.4,"h":50.4,"l":50.4,"n":13,"o":50.4,"t":"2026-10-21T12:45:00Z","v":198,"vw":50.4},{"c":50.112,"h":50.93,"l":49.535,"n":198,"o":50.93,"t":"2026-10-21T13:30:00Z","v":11473,"vw":50.279911},{"c":49.56,"h":50.747,"l":49.3274,"n":267,"o":50.2,"t":"2026-10-21T13:45:00Z","v":12410,"vw":50.066269},{"c":49.64,"h":49.64,"l":49.3,"n":152,"o":49.56,"t":"2026-10-21T14:00:00Z","v":5149,"vw":49.458122},{"c":49.59,"h":49.59,"l":49.0854,"n":140,"o":49.335,"t":"2026-10-21T14:15:00Z","v":7198,"vw":49.304079},{"c":49.59,"h":49.63,"l":49.11,"n":248,"o":49.3,"t":"2026-10-21T14:30:00Z","v":12883,"vw":49.294569},{"c":48.88,"h":49.86,"l":48.88,"n":269,"o":49.62,"t":"2026-10-21T14:45:00Z","v":13402,"vw":49.440498},{"c":49.2,"h":49.2,"l":48.66,"n":296,"o":48.88,"t":"2026-10-21T15:00:00Z","v":11434,"vw":48.899417},{"c":49.37,"h":49.39,"l":49.05,"n":222,"o":49.2,"t":"2026-10-21T15:15:00Z","v":6512,"vw":49.1965},{"c":49.16,"h":49.235,"l":48.875,"n":159,"o":49.235,"t":"2026-10-21T15:30:00Z","v":7382,"vw":49.004487},{"c":49.33,"h":49.33,"l":48.86,"n":177,"o":48.99,"t":"2026-10-21T15:45:00Z","v":7561,"vw":49.012418},{"c":49.24,"h":49.38,"l":49.22,"n":190,"o":49.38,"t":"2026-10-21T16:00:00Z","v":5227,"vw":49.288812},{"c":49.21,"h":49.21,"l":49.155,"n":60,"o":49.21,"t":"2026-10-21T16:15:00Z","v":2106,"vw":49.19625},{"c":49.26,"h":49.4,"l":49.19,"n":205,"o":49.35,"t":"2026-10-21T16:30:00Z","v":7156,"vw":49.303371},{"c":49.59,"h":49.76,"l":49.225,"n":225,"o":49.225,"t":"2026-10-21T16:45:00Z","v":10841,"vw":49.49602},{"c":49.685,"h":49.76,"l":49.5019,"n":167,"o":49.57,"t":"2026-10-21T17:00:00Z","v":6422,"vw":49.652529},{"c":49.61,"h":49.675,"l":49.4647,"n":126,"o":49.67,"t":"2026-10-21T17:15:00Z","v":5065,"vw":49.541207},{"c":49.85,"h":49.88,"l":49.61,"n":281,"o":49.61,"t":"2026-10-21T17:30:00Z","v":10508,"vw":49.776851},{"c":49.76,"h":49.785,"l":49.63,"n":155,"o":49.785,"t":"2026-10-21T17:45:00Z","v":5622,"vw":49.687045},{"c":49.665,"h":49.76,"l":49.55,"n":248,"o":49.76,"t":"2026-10-21T18:00:00Z","v":8565,"vw":49.657204},{"c":49.73,"h":49.73,"l":49.58,"n":148,"o":49.6,"t":"2026-10-21T18:15:00Z","v":5060,"vw":49.642369},{"c":49.74,"h":49.77,"l":49.65,"n":195,"o":49.73,"t":"2026-10-21T18:30:00Z","v":6283,"vw":49.704094},{"c":49.46,"h":49.74,"l":49.46,"n":231,"o":49.74,"t":"2026-10-21T18:45:00Z","v":10399,"vw":49.606689},{"c":49.4,"h":49.67,"l":49.325,"n":277,"o":49.37,"t":"2026-10-21T19:00:00Z","v":12753,"vw":49.412546},{"c":49.53,"h":49.59,"l":49.3,"n":238,"o":49.36,"t":"2026-10-21T19:15:00Z","v":12006,"vw":49.389708},{"c":49.37,"h":49.55,"l":49.36,"n":215,"o":49.505,"t":"2026-10-21T19:30:00Z","v":7644,"vw":49.431411},{"c":49.25,"h":49.455,"l":49.17,"n":809,"o":49.305,"t":"2026-10-21T19:45:00Z","v":34185,"vw":49.263036},{"c":49.3,"h":49.3,"l":49.3,"n":19,"o":49.3,"t":"2026-10-21T20:00:00Z","v":47823,"vw":49.3},{"c":49,"h":49.3,"l":48.55,"n":65,"o":48.71,"t":"2026-10-22T08:00:00Z","v":3016,"vw":48.931243},{"c":49.36,"h":49.36,"l":49.36,"n":6,"o":49.36,"t":"2026-10-22T08:15:00Z","v":594,"vw":49.36},{"c":49.405,"h":49.445,"l":48.81,"n":205,"o":49.36,"t":"2026-10-22T13:30:00Z","v":8803,"vw":49.284192},{"c":49.71,"h":50.105,"l":49.51,"n":70,"o":49.51,"t":"2026-10-22T13:45:00Z","v":4110,"vw":49.72838},{"c":49.26,"h":49.955,"l":49.26,"n":180,"o":49.955,"t":"2026-10-22T14:00:00Z","v":5270,"vw":49.625833},{"c":48.84,"h":49.335,"l":48.84,"n":84,"o":49.3,"t":"2026-10-22T14:15:00Z","v":2555,"vw":49.112987},{"c":49.52,"h":49.52,"l":48.74,"n":114,"o":48.83,"t":"2026-10-22T14:30:00Z","v":6352,"vw":49.032336},{"c":49.54,"h":50.485,"l":49.29,"n":320,"o":49.3,"t":"2026-10-22T14:45:00Z","v":19072,"vw":49.959241},{"c":49.675,"h":49.91,"l":49.515,"n":120,"o":49.66,"t":"2026-10-22T15:00:00Z","v":8204,"vw":49.664764},{"c":49.48,"h":49.96,"l":49.47,"n":177,"o":49.78,"t":"2026-10-22T15:15:00Z","v":5080,"vw":49.746201},{"c":49.6925,"h":49.9,"l":49.49,"n":329,"o":49.69,"t":"2026-10-22T15:30:00Z","v":13160,"vw":49.67973},{"c":49.745,"h":49.805,"l":49.31,"n":161,"o":49.55,"t":"2026-10-22T15:45:00Z","v":5475,"vw":49.622727},{"c":49.915,"h":49.955,"l":49.63,"n":194,"o":49.65,"t":"2026-10-22T16:00:00Z","v":5054,"vw":49.840857},{"c":49.905,"h":49.95,"l":49.8,"n":277,"o":49.85,"t":"2026-10-22T16:15:00Z","v":11898,"vw":49.879022},{"c":49.5,"h":49.865,"l":49.395,"n":178,"o":49.865,"t":"2026-10-22T16:30:00Z","v":5858,"vw":49.537767},{"c":49.51,"h":49.51,"l":49.0701,"n":166,"o":49.35,"t":"2026-10-22T16:45:00Z","v":5809,"vw":49.291258},{"c":49.47,"h":49.52,"l":49.2,"n":123,"o":49.5,"t":"2026-10-22T17:00:00Z","v":3654,"vw":49.43058},{"c":49.52,"h":49.52,"l":49.395,"n":56,"o":49.455,"t":"2026-10-22T17:15:00Z","v":2172,"vw":49.427263},{"c":49.48,"h":49.6,"l":49.085,"n":182,"o":49.32,"t":"2026-10-22T17:30:00Z","v":9455,"vw":49.276897},{"c":49.31,"h":49.47,"l":49.1911,"n":83,"o":49.46,"t":"2026-10-22T17:45:00Z","v":4262,"vw":49.316525},{"c":49.48,"h":49.48,"l":49.095,"n":261,"o":49.11,"t":"2026-10-22T18:00:00Z","v":10603,"vw":49.243658},{"c":49.46,"h":49.7,"l":49.395,"n":162,"o":49.5,"t":"2026-10-22T18:15:00Z","v":6981,"vw":49.524647},{"c":50.08,"h":50.31,"l":49.49,"n":257,"o":49.49,"t":"2026-10-22T18:30:00Z","v":14367,"vw":49.915521},{"c":49.97,"h":50.21,"l":49.78,"n":655,"o":50.21,"t":"2026-10-22T18:45:00Z","v":38470,"vw":49.94922},{"c":50.18,"h":50.2,"l":49.86,"n":349,"o":49.97,"t":"2026-10-22T19:00:00Z","v":48880,"vw":50.08913},{"c":50,"h":50.265,"l":49.82,"n":322,"o":50.16,"t":"2026-10-22T19:15:00Z","v":11906,"vw":50.110381},{"c":49.67,"h":50,"l":49.5,"n":864,"o":50,"t":"2026-10-22T19:30:00Z","v":60576,"vw":49.849914},{"c":50.1,"h":50.13,"l":49.25,"n":1634,"o":49.37,"t":"2026-10-22T19:45:00Z","v":89306,"vw":49.767162},{"c":50.02,"h":50.02,"l":50.02,"n":15,"o":50.02,"t":"2026-10-22T20:00:00Z","v":47068,"vw":50.02},{"c":50.02,"h":50.02,"l":50.02,"n":1,"o":50.02,"t":"2026-10-22T21:45:00Z","v":200,"vw":50.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8078991823512619,"strike":87.37636859181053,"iv":1.3268208684506309,"gamma":0.00897418909404719,"theta":-0.05730476660092347,"vega":0.024062733516378193,"rho":0.0032645619060532208,"breakevenPct":76.29801634178688},{"delta":0.15,"premium":1.227804713143373,"strike":78.88781147426509,"iv":1.3126471515420057,"gamma":0.012635224190409085,"theta":-0.07517811150095582,"vega":0.03279652402359814,"rho":0.0048909222582385874,"breakevenPct":60.167165508613465},{"delta":0.2,"premium":1.3597788086668676,"strike":66.86346260951807,"iv":1.0020681985009472,"gamma":0.020280776557565154,"theta":-0.06786851380161525,"vega":0.039046122488694254,"rho":0.006718523136010692,"breakevenPct":36.391926065943494},{"delta":0.25,"premium":1.5719705964579482,"strike":60.80084010120148,"iv":0.844329326433906,"gamma":0.026918129810893966,"theta":-0.06620711589112205,"vega":0.04460979147839983,"rho":0.008489552625511139,"breakevenPct":24.695743098079625},{"delta":0.3,"premium":1.8663662335003302,"strike":57.951028973074386,"iv":0.7805083753556578,"gamma":0.0315670900169699,"theta":-0.0664844664173239,"vega":0.048440831428201464,"rho":0.010215886275809464,"breakevenPct":19.586955630897062},{"delta":0.35,"premium":2.173273246700066,"strike":55.590205794614874,"iv":0.7309816750711315,"gamma":0.035913418003393975,"theta":-0.06705689328346477,"vega":0.0520081662856403,"rho":0.01193541724640338,"breakevenPct":15.480765776319352},{"delta":0.4,"premium":2.861309220580744,"strike":54.04482934284259,"iv":0.7642953642384107,"gamma":0.03550993377483443,"theta":-0.07237702496179317,"vega":0.053415792154865006,"rho":0.013381522306054414,"breakevenPct":13.766770418679185},{"delta":0.45,"premium":3.6763881813550694,"strike":52.771268466632705,"iv":0.8252225165562914,"gamma":0.033523178807947016,"theta":-0.07927972491085074,"vega":0.05410351502801834,"rho":0.014736485395391151,"breakevenPct":12.85017322668487},{"delta":0.5,"premium":4.491467142129395,"strike":51.49770759042282,"iv":0.8861496688741722,"gamma":0.031536423841059605,"theta":-0.0861824248599083,"vega":0.05479123790117167,"rho":0.016091448484727888,"breakevenPct":11.933576034690553},{"delta":0.55,"premium":5.30654610290372,"strike":50.224146714212935,"iv":0.947076821192053,"gamma":0.02954966887417218,"theta":-0.09308512480896587,"vega":0.05547896077432501,"rho":0.017446411574064628,"breakevenPct":11.016978842696236},{"delta":0.6,"premium":6.013486005089058,"strike":48.68956743002545,"iv":0.9317486005089058,"gamma":0.028885496183206107,"theta":-0.08892722646310432,"vega":0.05355572519083969,"rho":0.018877571638739554,"breakevenPct":9.362361925458822},{"delta":0.65,"premium":6.69732824427481,"strike":47.099236641221374,"iv":0.9001328244274809,"gamma":0.02850381679389313,"theta":-0.08240687022900763,"vega":0.05107480916030534,"rho":0.020325006785525554,"breakevenPct":7.550109727101522},{"delta":0.7,"premium":7.38117048346056,"strike":45.5089058524173,"iv":0.868517048346056,"gamma":0.028122137404580153,"theta":-0.07588651399491095,"vega":0.048593893129771,"rho":0.021772441932311547,"breakevenPct":5.737857528744225},{"delta":0.75,"premium":8.60631412786109,"strike":43.658247829518544,"iv":0.8743131807419101,"gamma":0.025477505919494867,"theta":-0.06929171270718232,"vega":0.04406992896606156,"rho":0.022803550529400824,"breakevenPct":4.4873289831660035},{"delta":0.8,"premium":10.08618784530387,"strike":41.68508287292818,"iv":0.8977149171270719,"gamma":0.021767955801104966,"theta":-0.06266187845303867,"vega":0.038584530386740326,"rho":0.023638740750162233,"breakevenPct":3.501140980072055},{"delta":0.85,"premium":11.685815991237678,"strike":39.600219058050385,"iv":0.9186194961664841,"gamma":0.017896385542168675,"theta":-0.055025082146768906,"vega":0.03263669222343921,"rho":0.02437932459760065,"breakevenPct":2.5310576755059166},{"delta":0.9,"premium":13.98592552026287,"strike":36.86199342825849,"iv":0.9249174151150055,"gamma":0.01307710843373494,"theta":-0.041498247535596944,"vega":0.02398389923329683,"rho":0.02456652595998542,"breakevenPct":1.655175826712023}],"put":[{"delta":0.15,"premium":1.0802091554853985,"strike":40.02367797947908,"iv":0.8782396211523283,"gamma":0.01885067087608524,"theta":-0.04877008681925809,"vega":0.032867719021310186,"rho":-0.006909715103625289,"breakevenPct":22.14420467014458},{"delta":0.2,"premium":1.51430544593528,"strike":41.996842936069456,"iv":0.848208050513023,"gamma":0.023073243883188634,"theta":-0.05461065509076559,"vega":0.03851097079715864,"rho":-0.009267451046221273,"breakevenPct":19.067298100491456},{"delta":0.25,"premium":1.9484017363851616,"strike":43.97000789265982,"iv":0.8181764798737174,"gamma":0.027295816890292028,"theta":-0.060451223362273085,"vega":0.04415422257300711,"rho":-0.011625186988817253,"breakevenPct":15.990391530838338},{"delta":0.3,"premium":2.4789306358381498,"strike":45.690751445086704,"iv":0.8016572832369943,"gamma":0.030287456647398844,"theta":-0.06490913294797687,"vega":0.04830190751445087,"rho":-0.014052545663982285,"breakevenPct":13.610914015896533},{"delta":0.35,"premium":3.114768786127167,"strike":47.13583815028902,"iv":0.7998942774566474,"gamma":0.031934855491329475,"theta":-0.0678571098265896,"vega":0.05081635838150289,"rho":-0.016555935858814774,"breakevenPct":11.993064046057881},{"delta":0.4,"premium":3.750606936416185,"strike":48.58092485549133,"iv":0.7981312716763006,"gamma":0.03358225433526012,"theta":-0.07080508670520232,"vega":0.05333080924855492,"rho":-0.01905932605364726,"breakevenPct":10.375214076219228},{"delta":0.45,"premium":4.392413162705668,"strike":50.02742230347349,"iv":0.7964773308957952,"gamma":0.035190676416819014,"theta":-0.07368683729433273,"vega":0.055790127970749545,"rho":-0.021567205849541592,"breakevenPct":8.766475128412992},{"delta":0.5,"premium":5.359811090798294,"strike":51.550883607556365,"iv":0.8007734917733089,"gamma":0.03467269957343084,"theta":-0.07295557586837295,"vega":0.05524168190127971,"rho":-0.02432001832558751,"breakevenPct":7.65479304926415},{"delta":0.55,"premium":6.327209018890922,"strike":53.074344911639244,"iv":0.8050696526508226,"gamma":0.03415472273004266,"theta":-0.07222431444241316,"vega":0.05469323583180987,"rho":-0.02707283080163343,"breakevenPct":6.543110970115308},{"delta":0.6,"premium":7.2946069469835475,"strike":54.59780621572212,"iv":0.8093658135283364,"gamma":0.03363674588665448,"theta":-0.07149305301645338,"vega":0.05414478976234004,"rho":-0.029825643277679344,"breakevenPct":5.431428890966465},{"delta":0.65,"premium":8.640685142417246,"strike":56.41647421093149,"iv":0.8145227867590454,"gamma":0.03185688991531947,"theta":-0.06792879137798306,"vega":0.05156366435719784,"rho":-0.03287178093569908,"breakevenPct":4.486627212086683},{"delta":0.7,"premium":10.122594303310239,"strike":58.34103156274057,"iv":0.8199885296381833,"gamma":0.02962440338722094,"theta":-0.06334834488067745,"vega":0.048253425712086226,"rho":-0.03602313306116594,"breakevenPct":3.6016848072164542},{"delta":0.75,"premium":11.71834763948498,"strike":60.37017167381974,"iv":0.8256032188841201,"gamma":0.027196566523605147,"theta":-0.05826727467811159,"vega":0.044615236051502145,"rho":-0.03926323308026283,"breakevenPct":2.735257828199196},{"delta":0.8,"premium":14.02521459227468,"strike":63.052575107296136,"iv":0.8321482832618026,"gamma":0.023548497854077248,"theta":-0.05005912017167381,"vega":0.03892854077253219,"rho":-0.04305768588420811,"breakevenPct":1.9844851758867348},{"delta":0.85,"premium":18.79657534246575,"strike":68.12785388127854,"iv":0.92404200913242,"gamma":0.018022374429223748,"theta":-0.04553881278538813,"vega":0.032798173515981736,"rho":-0.04879753193546042,"breakevenPct":1.3768921655082325},{"delta":0.9,"premium":34.51929737761995,"strike":84.1104013915353,"iv":1.2563102131564965,"gamma":0.009938951137347754,"theta":-0.04383116212534693,"vega":0.024696250237015226,"rho":-0.06323194759129955,"breakevenPct":0.85744899257227}]},"raw":{"call":[{"delta":0.1,"premium":0.8078991823512619,"strike":87.37636859181053,"iv":1.3268208684506309,"gamma":0.00897418909404719,"theta":-0.05730476660092347,"vega":0.024062733516378193,"rho":0.0032645619060532208,"breakevenPct":76.29801634178688},{"delta":0.15,"premium":1.227804713143373,"strike":78.88781147426509,"iv":1.3126471515420057,"gamma":0.012635224190409085,"theta":-0.07517811150095582,"vega":0.03279652402359814,"rho":0.0048909222582385874,"breakevenPct":60.167165508613465},{"delta":0.2,"premium":1.3597788086668676,"strike":66.86346260951807,"iv":1.0020681985009472,"gamma":0.020280776557565154,"theta":-0.06786851380161525,"vega":0.039046122488694254,"rho":0.006718523136010692,"breakevenPct":36.391926065943494},{"delta":0.25,"premium":1.5719705964579482,"strike":60.80084010120148,"iv":0.844329326433906,"gamma":0.026918129810893966,"theta":-0.06620711589112205,"vega":0.04460979147839983,"rho":0.008489552625511139,"breakevenPct":24.695743098079625},{"delta":0.3,"premium":1.8663662335003302,"strike":57.951028973074386,"iv":0.7805083753556578,"gamma":0.0315670900169699,"theta":-0.0664844664173239,"vega":0.048440831428201464,"rho":0.010215886275809464,"breakevenPct":19.586955630897062},{"delta":0.35,"premium":2.173273246700066,"strike":55.590205794614874,"iv":0.7309816750711315,"gamma":0.035913418003393975,"theta":-0.06705689328346477,"vega":0.0520081662856403,"rho":0.01193541724640338,"breakevenPct":15.480765776319352},{"delta":0.4,"premium":2.861309220580744,"strike":54.04482934284259,"iv":0.7642953642384107,"gamma":0.03550993377483443,"theta":-0.07237702496179317,"vega":0.053415792154865006,"rho":0.013381522306054414,"breakevenPct":13.766770418679185},{"delta":0.45,"premium":3.6763881813550694,"strike":52.771268466632705,"iv":0.8252225165562914,"gamma":0.033523178807947016,"theta":-0.07927972491085074,"vega":0.05410351502801834,"rho":0.014736485395391151,"breakevenPct":12.85017322668487},{"delta":0.5,"premium":4.491467142129395,"strike":51.49770759042282,"iv":0.8861496688741722,"gamma":0.031536423841059605,"theta":-0.0861824248599083,"vega":0.05479123790117167,"rho":0.016091448484727888,"breakevenPct":11.933576034690553},{"delta":0.55,"premium":5.30654610290372,"strike":50.224146714212935,"iv":0.947076821192053,"gamma":0.02954966887417218,"theta":-0.09308512480896587,"vega":0.05547896077432501,"rho":0.017446411574064628,"breakevenPct":11.016978842696236},{"delta":0.6,"premium":6.013486005089058,"strike":48.68956743002545,"iv":0.9317486005089058,"gamma":0.028885496183206107,"theta":-0.08892722646310432,"vega":0.05355572519083969,"rho":0.018877571638739554,"breakevenPct":9.362361925458822},{"delta":0.65,"premium":6.69732824427481,"strike":47.099236641221374,"iv":0.9001328244274809,"gamma":0.02850381679389313,"theta":-0.08240687022900763,"vega":0.05107480916030534,"rho":0.020325006785525554,"breakevenPct":7.550109727101522},{"delta":0.7,"premium":7.38117048346056,"strike":45.5089058524173,"iv":0.868517048346056,"gamma":0.028122137404580153,"theta":-0.07588651399491095,"vega":0.048593893129771,"rho":0.021772441932311547,"breakevenPct":5.737857528744225},{"delta":0.75,"premium":8.60631412786109,"strike":43.658247829518544,"iv":0.8743131807419101,"gamma":0.025477505919494867,"theta":-0.06929171270718232,"vega":0.04406992896606156,"rho":0.022803550529400824,"breakevenPct":4.4873289831660035},{"delta":0.8,"premium":10.08618784530387,"strike":41.68508287292818,"iv":0.8977149171270719,"gamma":0.021767955801104966,"theta":-0.06266187845303867,"vega":0.038584530386740326,"rho":0.023638740750162233,"breakevenPct":3.501140980072055},{"delta":0.85,"premium":11.685815991237678,"strike":39.600219058050385,"iv":0.9186194961664841,"gamma":0.017896385542168675,"theta":-0.055025082146768906,"vega":0.03263669222343921,"rho":0.02437932459760065,"breakevenPct":2.5310576755059166},{"delta":0.9,"premium":13.98592552026287,"strike":36.86199342825849,"iv":0.9249174151150055,"gamma":0.01307710843373494,"theta":-0.041498247535596944,"vega":0.02398389923329683,"rho":0.02456652595998542,"breakevenPct":1.655175826712023}],"put":[{"delta":0.15,"premium":1.0802091554853985,"strike":40.02367797947908,"iv":0.8782396211523283,"gamma":0.01885067087608524,"theta":-0.04877008681925809,"vega":0.032867719021310186,"rho":-0.006909715103625289,"breakevenPct":22.14420467014458},{"delta":0.2,"premium":1.51430544593528,"strike":41.996842936069456,"iv":0.848208050513023,"gamma":0.023073243883188634,"theta":-0.05461065509076559,"vega":0.03851097079715864,"rho":-0.009267451046221273,"breakevenPct":19.067298100491456},{"delta":0.25,"premium":1.9484017363851616,"strike":43.97000789265982,"iv":0.8181764798737174,"gamma":0.027295816890292028,"theta":-0.060451223362273085,"vega":0.04415422257300711,"rho":-0.011625186988817253,"breakevenPct":15.990391530838338},{"delta":0.3,"premium":2.4789306358381498,"strike":45.690751445086704,"iv":0.8016572832369943,"gamma":0.030287456647398844,"theta":-0.06490913294797687,"vega":0.04830190751445087,"rho":-0.014052545663982285,"breakevenPct":13.610914015896533},{"delta":0.35,"premium":3.114768786127167,"strike":47.13583815028902,"iv":0.7998942774566474,"gamma":0.031934855491329475,"theta":-0.0678571098265896,"vega":0.05081635838150289,"rho":-0.016555935858814774,"breakevenPct":11.993064046057881},{"delta":0.4,"premium":3.750606936416185,"strike":48.58092485549133,"iv":0.7981312716763006,"gamma":0.03358225433526012,"theta":-0.07080508670520232,"vega":0.05333080924855492,"rho":-0.01905932605364726,"breakevenPct":10.375214076219228},{"delta":0.45,"premium":4.392413162705668,"strike":50.02742230347349,"iv":0.7964773308957952,"gamma":0.035190676416819014,"theta":-0.07368683729433273,"vega":0.055790127970749545,"rho":-0.021567205849541592,"breakevenPct":8.766475128412992},{"delta":0.5,"premium":5.359811090798294,"strike":51.550883607556365,"iv":0.8007734917733089,"gamma":0.03467269957343084,"theta":-0.07295557586837295,"vega":0.05524168190127971,"rho":-0.02432001832558751,"breakevenPct":7.65479304926415},{"delta":0.55,"premium":6.327209018890922,"strike":53.074344911639244,"iv":0.8050696526508226,"gamma":0.03415472273004266,"theta":-0.07222431444241316,"vega":0.05469323583180987,"rho":-0.02707283080163343,"breakevenPct":6.543110970115308},{"delta":0.6,"premium":7.2946069469835475,"strike":54.59780621572212,"iv":0.8093658135283364,"gamma":0.03363674588665448,"theta":-0.07149305301645338,"vega":0.05414478976234004,"rho":-0.029825643277679344,"breakevenPct":5.431428890966465},{"delta":0.65,"premium":8.640685142417246,"strike":56.41647421093149,"iv":0.8145227867590454,"gamma":0.03185688991531947,"theta":-0.06792879137798306,"vega":0.05156366435719784,"rho":-0.03287178093569908,"breakevenPct":4.486627212086683},{"delta":0.7,"premium":10.122594303310239,"strike":58.34103156274057,"iv":0.8199885296381833,"gamma":0.02962440338722094,"theta":-0.06334834488067745,"vega":0.048253425712086226,"rho":-0.03602313306116594,"breakevenPct":3.6016848072164542},{"delta":0.75,"premium":11.71834763948498,"strike":60.37017167381974,"iv":0.8256032188841201,"gamma":0.027196566523605147,"theta":-0.05826727467811159,"vega":0.044615236051502145,"rho":-0.03926323308026283,"breakevenPct":2.735257828199196},{"delta":0.8,"premium":14.02521459227468,"strike":63.052575107296136,"iv":0.8321482832618026,"gamma":0.023548497854077248,"theta":-0.05005912017167381,"vega":0.03892854077253219,"rho":-0.04305768588420811,"breakevenPct":1.9844851758867348},{"delta":0.85,"premium":18.79657534246575,"strike":68.12785388127854,"iv":0.92404200913242,"gamma":0.018022374429223748,"theta":-0.04553881278538813,"vega":0.032798173515981736,"rho":-0.04879753193546042,"breakevenPct":1.3768921655082325},{"delta":0.9,"premium":34.51929737761995,"strike":84.1104013915353,"iv":1.2563102131564965,"gamma":0.009938951137347754,"theta":-0.04383116212534693,"vega":0.024696250237015226,"rho":-0.06323194759129955,"breakevenPct":0.85744899257227}]}},"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"}}