{"symbol":"LMB","url":"https://intraalpha.com/companies/LMB","capturedAt":"2026-10-22T23:44:07.372Z","state":"ready","quote":{"symbol":"LMB","last_price":47.55,"prev_close":48.34,"regular_close":47.55,"change":-0.79,"change_pct":-1.6343,"regular_change":-0.79,"regular_change_pct":-1.6343,"extended_change":0,"extended_change_pct":0,"bid":43.2,"ask":49.89,"bid_size":100,"ask_size":100,"volume":107733,"vwap":47.724995,"open":47.7,"high":48.49,"low":47.25,"close":47.55,"trade_count":3841,"last_trade_at":"2026-10-22T20:00:09.136698162Z","last_quote_at":"2026-10-22T23:00:00.107053328Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:02.165065526-04:00","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":"LMB","fetched_at":"2026-10-22T23:44:06.988597+00:00","name":"Limbach Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Limbach Holdings, Inc. is an integrated building systems solutions company in the United States. The company is headquartered in Pittsburgh, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":576454000,"ebitda":59291000,"pe_ratio":19.26,"peg_ratio":2.289,"book_value":17.04,"dividend_per_share":null,"dividend_yield":null,"eps":2.51,"revenue_ttm":683771000,"gross_profit_ttm":161232000,"profit_margin":0.0442,"operating_margin_ttm":0.0431,"return_on_assets_ttm":0.0677,"return_on_equity_ttm":0.162,"quarterly_earnings_growth":-0.391,"quarterly_revenue_growth":0.219,"analyst_target_price":75,"analyst_number":1,"beta":1.325,"fifty_two_week_high":114.95,"fifty_two_week_low":40.74,"fifty_day_ma":47.93,"two_hundred_day_ma":72.77,"shares_outstanding":11925000,"forward_pe":12.72,"price_to_sales":0.843,"price_to_book":3.004,"ev_to_revenue":0.954,"ev_to_ebitda":10.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:06.988597+00:00"},"optionObservedAt":"2026-10-22T19:55:54.143Z","bars":[{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-10-15T12:30:00Z","v":100,"vw":47.8},{"c":47.16,"h":48.73,"l":47.16,"n":152,"o":48.73,"t":"2026-10-15T13:30:00Z","v":5827,"vw":47.951019},{"c":47.26,"h":47.26,"l":47.23,"n":148,"o":47.23,"t":"2026-10-15T13:35:00Z","v":837,"vw":47.246667},{"c":47.46,"h":47.56,"l":47.2,"n":47,"o":47.2,"t":"2026-10-15T13:40:00Z","v":2396,"vw":47.433264},{"c":47.78,"h":47.78,"l":47.625,"n":17,"o":47.625,"t":"2026-10-15T13:45:00Z","v":780,"vw":47.650833},{"c":47.42,"h":47.62,"l":47.3,"n":96,"o":47.545,"t":"2026-10-15T13:50:00Z","v":6798,"vw":47.435634},{"c":47.795,"h":47.795,"l":47.6,"n":29,"o":47.6,"t":"2026-10-15T13:55:00Z","v":1836,"vw":47.643234},{"c":47.5601,"h":47.8,"l":47.535,"n":22,"o":47.535,"t":"2026-10-15T14:00:00Z","v":1216,"vw":47.723376},{"c":47.79,"h":48.09,"l":47.79,"n":80,"o":48,"t":"2026-10-15T14:05:00Z","v":3341,"vw":47.866704},{"c":47.355,"h":47.5716,"l":47.355,"n":15,"o":47.5716,"t":"2026-10-15T14:10:00Z","v":270,"vw":47.465424},{"c":47.61,"h":47.61,"l":47.3,"n":52,"o":47.45,"t":"2026-10-15T14:15:00Z","v":1320,"vw":47.484286},{"c":47.52,"h":47.59,"l":47.5175,"n":32,"o":47.59,"t":"2026-10-15T14:20:00Z","v":986,"vw":47.54375},{"c":47.54,"h":47.85,"l":47.54,"n":10,"o":47.54,"t":"2026-10-15T14:25:00Z","v":781,"vw":47.607174},{"c":47.88,"h":47.88,"l":47.45,"n":72,"o":47.5975,"t":"2026-10-15T14:30:00Z","v":1464,"vw":47.689375},{"c":47.8825,"h":47.9,"l":47.88,"n":29,"o":47.88,"t":"2026-10-15T14:35:00Z","v":803,"vw":47.890083},{"c":48.1,"h":48.3,"l":48.1,"n":57,"o":48.3,"t":"2026-10-15T14:40:00Z","v":2481,"vw":48.187954},{"c":47.57,"h":47.755,"l":47.57,"n":23,"o":47.755,"t":"2026-10-15T14:50:00Z","v":753,"vw":47.69125},{"c":47.9,"h":47.91,"l":47.805,"n":55,"o":47.91,"t":"2026-10-15T15:05:00Z","v":1273,"vw":47.865595},{"c":47.94,"h":47.94,"l":47.71,"n":48,"o":47.8875,"t":"2026-10-15T15:10:00Z","v":2203,"vw":47.804381},{"c":48.09,"h":48.27,"l":47.95,"n":79,"o":47.96,"t":"2026-10-15T15:15:00Z","v":3613,"vw":48.136849},{"c":48.1,"h":48.105,"l":48.08,"n":14,"o":48.085,"t":"2026-10-15T15:20:00Z","v":642,"vw":48.095},{"c":48.085,"h":48.105,"l":47.8814,"n":16,"o":48.105,"t":"2026-10-15T15:25:00Z","v":785,"vw":48.001901},{"c":47.9,"h":47.9,"l":47.9,"n":6,"o":47.9,"t":"2026-10-15T15:30:00Z","v":220,"vw":47.9},{"c":47.8725,"h":47.8725,"l":47.8725,"n":7,"o":47.8725,"t":"2026-10-15T15:35:00Z","v":159,"vw":47.8725},{"c":47.69,"h":47.7,"l":47.69,"n":16,"o":47.7,"t":"2026-10-15T15:40:00Z","v":466,"vw":47.693333},{"c":47.5005,"h":47.5005,"l":47.5005,"n":10,"o":47.5005,"t":"2026-10-15T15:45:00Z","v":204,"vw":47.5005},{"c":47.6,"h":47.71,"l":47.52,"n":21,"o":47.52,"t":"2026-10-15T15:50:00Z","v":2511,"vw":47.69625},{"c":47.55,"h":47.55,"l":47.5,"n":20,"o":47.5,"t":"2026-10-15T15:55:00Z","v":479,"vw":47.519455},{"c":47.5202,"h":47.66,"l":47.45,"n":38,"o":47.66,"t":"2026-10-15T16:00:00Z","v":1704,"vw":47.518655},{"c":47.55,"h":47.55,"l":47.55,"n":6,"o":47.55,"t":"2026-10-15T16:10:00Z","v":233,"vw":47.55},{"c":47.565,"h":47.565,"l":47.565,"n":4,"o":47.565,"t":"2026-10-15T16:15:00Z","v":117,"vw":47.565},{"c":47.55,"h":47.55,"l":47.55,"n":24,"o":47.55,"t":"2026-10-15T16:20:00Z","v":783,"vw":47.55},{"c":47.6,"h":47.63,"l":47.56,"n":58,"o":47.56,"t":"2026-10-15T16:25:00Z","v":1804,"vw":47.583113},{"c":47.55,"h":47.55,"l":47.54,"n":10,"o":47.55,"t":"2026-10-15T16:30:00Z","v":917,"vw":47.54625},{"c":47.6,"h":47.74,"l":47.6,"n":41,"o":47.72,"t":"2026-10-15T16:35:00Z","v":1662,"vw":47.663333},{"c":47.54,"h":47.72,"l":47.54,"n":10,"o":47.72,"t":"2026-10-15T16:40:00Z","v":575,"vw":47.6546},{"c":47.545,"h":47.545,"l":47.54,"n":7,"o":47.54,"t":"2026-10-15T16:45:00Z","v":228,"vw":47.5425},{"c":47.585,"h":47.585,"l":47.45,"n":48,"o":47.53,"t":"2026-10-15T16:50:00Z","v":1733,"vw":47.540455},{"c":47.605,"h":47.65,"l":47.605,"n":18,"o":47.65,"t":"2026-10-15T16:55:00Z","v":447,"vw":47.631667},{"c":47.4752,"h":47.61,"l":47.4752,"n":21,"o":47.61,"t":"2026-10-15T17:00:00Z","v":1385,"vw":47.53738},{"c":47.62,"h":47.67,"l":47.55,"n":22,"o":47.55,"t":"2026-10-15T17:05:00Z","v":747,"vw":47.624444},{"c":47.74,"h":47.74,"l":47.72,"n":30,"o":47.72,"t":"2026-10-15T17:10:00Z","v":844,"vw":47.73},{"c":47.72,"h":47.79,"l":47.72,"n":43,"o":47.79,"t":"2026-10-15T17:20:00Z","v":1547,"vw":47.739179},{"c":47.6,"h":47.6,"l":47.6,"n":11,"o":47.6,"t":"2026-10-15T17:30:00Z","v":145,"vw":47.6},{"c":47.55,"h":47.705,"l":47.55,"n":67,"o":47.705,"t":"2026-10-15T17:35:00Z","v":2561,"vw":47.635217},{"c":47.24,"h":47.55,"l":47.23,"n":79,"o":47.51,"t":"2026-10-15T17:40:00Z","v":5138,"vw":47.357051},{"c":47.23,"h":47.24,"l":47.225,"n":21,"o":47.24,"t":"2026-10-15T17:45:00Z","v":956,"vw":47.232103},{"c":47.32,"h":47.4,"l":47.275,"n":38,"o":47.275,"t":"2026-10-15T17:50:00Z","v":1369,"vw":47.33975},{"c":47.495,"h":47.5899,"l":47.42,"n":91,"o":47.42,"t":"2026-10-15T17:55:00Z","v":2558,"vw":47.473636},{"c":47.415,"h":47.495,"l":47.37,"n":29,"o":47.495,"t":"2026-10-15T18:00:00Z","v":843,"vw":47.416},{"c":47.415,"h":47.415,"l":47.32,"n":14,"o":47.32,"t":"2026-10-15T18:05:00Z","v":1049,"vw":47.399573},{"c":47.415,"h":47.415,"l":47.415,"n":10,"o":47.415,"t":"2026-10-15T18:10:00Z","v":642,"vw":47.415},{"c":47.415,"h":47.415,"l":47.415,"n":17,"o":47.415,"t":"2026-10-15T18:15:00Z","v":831,"vw":47.415},{"c":47.4,"h":47.505,"l":47.37,"n":70,"o":47.415,"t":"2026-10-15T18:20:00Z","v":2993,"vw":47.428572},{"c":47.295,"h":47.4,"l":47.215,"n":47,"o":47.33,"t":"2026-10-15T18:25:00Z","v":1652,"vw":47.294792},{"c":47.29,"h":47.29,"l":47.26,"n":36,"o":47.29,"t":"2026-10-15T18:30:00Z","v":710,"vw":47.2775},{"c":47.5165,"h":47.5165,"l":47.295,"n":45,"o":47.295,"t":"2026-10-15T18:35:00Z","v":1112,"vw":47.383583},{"c":47.33,"h":47.3851,"l":47.32,"n":43,"o":47.36,"t":"2026-10-15T18:40:00Z","v":2113,"vw":47.359884},{"c":47.43,"h":47.43,"l":47.29,"n":84,"o":47.34,"t":"2026-10-15T18:45:00Z","v":2907,"vw":47.355241},{"c":47.47,"h":47.51,"l":47.43,"n":23,"o":47.44,"t":"2026-10-15T18:50:00Z","v":950,"vw":47.472857},{"c":47.64,"h":47.65,"l":47.41,"n":70,"o":47.48,"t":"2026-10-15T18:55:00Z","v":2352,"vw":47.487629},{"c":47.64,"h":47.64,"l":47.64,"n":6,"o":47.64,"t":"2026-10-15T19:00:00Z","v":268,"vw":47.64},{"c":47.6825,"h":47.6825,"l":47.57,"n":9,"o":47.57,"t":"2026-10-15T19:05:00Z","v":712,"vw":47.58875},{"c":47.64,"h":47.64,"l":47.62,"n":41,"o":47.62,"t":"2026-10-15T19:10:00Z","v":1406,"vw":47.628276},{"c":47.73,"h":47.75,"l":47.65,"n":67,"o":47.695,"t":"2026-10-15T19:15:00Z","v":1695,"vw":47.704444},{"c":47.81,"h":47.83,"l":47.715,"n":92,"o":47.715,"t":"2026-10-15T19:20:00Z","v":2656,"vw":47.790351},{"c":47.72,"h":47.76,"l":47.72,"n":33,"o":47.76,"t":"2026-10-15T19:25:00Z","v":819,"vw":47.746667},{"c":47.67,"h":47.72,"l":47.67,"n":58,"o":47.71,"t":"2026-10-15T19:30:00Z","v":1957,"vw":47.68771},{"c":47.71,"h":47.71,"l":47.67,"n":82,"o":47.67,"t":"2026-10-15T19:35:00Z","v":1835,"vw":47.693138},{"c":47.79,"h":47.8,"l":47.735,"n":91,"o":47.75,"t":"2026-10-15T19:40:00Z","v":2433,"vw":47.77322},{"c":47.88,"h":47.945,"l":47.76,"n":109,"o":47.79,"t":"2026-10-15T19:45:00Z","v":4174,"vw":47.848026},{"c":47.81,"h":47.9099,"l":47.72,"n":119,"o":47.79,"t":"2026-10-15T19:50:00Z","v":4340,"vw":47.827239},{"c":47.83,"h":47.9,"l":47.67,"n":556,"o":47.81,"t":"2026-10-15T19:55:00Z","v":18291,"vw":47.798565},{"c":47.8,"h":47.8,"l":47.8,"n":8,"o":47.8,"t":"2026-10-15T20:00:00Z","v":21561,"vw":47.8},{"c":47.38,"h":48.09,"l":47.38,"n":31,"o":47.78,"t":"2026-10-16T13:30:00Z","v":2722,"vw":47.797955},{"c":47.84,"h":47.905,"l":47.84,"n":38,"o":47.905,"t":"2026-10-16T13:35:00Z","v":1848,"vw":47.8475},{"c":48.29,"h":48.29,"l":48.17,"n":30,"o":48.17,"t":"2026-10-16T13:40:00Z","v":1940,"vw":48.260083},{"c":48.27,"h":48.27,"l":48.27,"n":10,"o":48.27,"t":"2026-10-16T13:45:00Z","v":227,"vw":48.27},{"c":48.49,"h":48.49,"l":47.915,"n":36,"o":47.915,"t":"2026-10-16T13:55:00Z","v":1576,"vw":48.095384},{"c":48.255,"h":48.255,"l":48.255,"n":5,"o":48.255,"t":"2026-10-16T14:10:00Z","v":206,"vw":48.255},{"c":48.41,"h":48.41,"l":48.38,"n":49,"o":48.38,"t":"2026-10-16T14:15:00Z","v":1333,"vw":48.4},{"c":48.41,"h":48.41,"l":48.41,"n":4,"o":48.41,"t":"2026-10-16T14:20:00Z","v":144,"vw":48.41},{"c":48.55,"h":48.55,"l":48.55,"n":11,"o":48.55,"t":"2026-10-16T14:30:00Z","v":274,"vw":48.55},{"c":48.56,"h":48.56,"l":48.55,"n":21,"o":48.55,"t":"2026-10-16T14:35:00Z","v":337,"vw":48.554469},{"c":48.49,"h":48.49,"l":48.49,"n":7,"o":48.49,"t":"2026-10-16T14:40:00Z","v":314,"vw":48.49},{"c":48.705,"h":48.705,"l":48.45,"n":54,"o":48.45,"t":"2026-10-16T14:45:00Z","v":1091,"vw":48.631564},{"c":48.68,"h":48.87,"l":48.68,"n":7,"o":48.87,"t":"2026-10-16T14:50:00Z","v":772,"vw":48.727375},{"c":48.74,"h":48.74,"l":48.74,"n":7,"o":48.74,"t":"2026-10-16T15:00:00Z","v":129,"vw":48.74},{"c":48.25,"h":48.74,"l":48.25,"n":85,"o":48.74,"t":"2026-10-16T15:05:00Z","v":5232,"vw":48.452018},{"c":48.14,"h":48.14,"l":48.14,"n":14,"o":48.14,"t":"2026-10-16T15:15:00Z","v":566,"vw":48.14},{"c":48.18,"h":48.18,"l":48.18,"n":9,"o":48.18,"t":"2026-10-16T15:20:00Z","v":199,"vw":48.18},{"c":48.63,"h":48.77,"l":48.28,"n":179,"o":48.28,"t":"2026-10-16T15:25:00Z","v":7695,"vw":48.412811},{"c":48.615,"h":48.615,"l":48.615,"n":5,"o":48.615,"t":"2026-10-16T15:35:00Z","v":463,"vw":48.615},{"c":48.85,"h":48.85,"l":48.85,"n":7,"o":48.85,"t":"2026-10-16T15:40:00Z","v":197,"vw":48.85},{"c":49,"h":49,"l":48.88,"n":77,"o":48.88,"t":"2026-10-16T15:45:00Z","v":1480,"vw":48.987288},{"c":48.545,"h":48.69,"l":48.4,"n":165,"o":48.685,"t":"2026-10-16T16:00:00Z","v":7772,"vw":48.552371},{"c":48.56,"h":48.56,"l":48.56,"n":15,"o":48.56,"t":"2026-10-16T16:10:00Z","v":372,"vw":48.56},{"c":48.7,"h":48.7,"l":48.7,"n":7,"o":48.7,"t":"2026-10-16T16:20:00Z","v":132,"vw":48.7},{"c":48.65,"h":48.67,"l":48.595,"n":22,"o":48.595,"t":"2026-10-16T16:30:00Z","v":1569,"vw":48.659893},{"c":48.69,"h":48.69,"l":48.645,"n":25,"o":48.645,"t":"2026-10-16T16:45:00Z","v":521,"vw":48.665},{"c":48.84,"h":48.845,"l":48.72,"n":77,"o":48.81,"t":"2026-10-16T16:50:00Z","v":2980,"vw":48.810982},{"c":48.94,"h":48.94,"l":48.79,"n":20,"o":48.79,"t":"2026-10-16T16:55:00Z","v":403,"vw":48.865},{"c":48.95,"h":48.95,"l":48.95,"n":8,"o":48.95,"t":"2026-10-16T17:00:00Z","v":254,"vw":48.95},{"c":48.67,"h":48.9,"l":48.67,"n":30,"o":48.9,"t":"2026-10-16T17:05:00Z","v":1045,"vw":48.781443},{"c":48.655,"h":48.96,"l":48.655,"n":31,"o":48.96,"t":"2026-10-16T17:10:00Z","v":1761,"vw":48.876461},{"c":48.95,"h":48.95,"l":48.95,"n":8,"o":48.95,"t":"2026-10-16T17:15:00Z","v":114,"vw":48.95},{"c":48.91,"h":48.93,"l":48.91,"n":14,"o":48.93,"t":"2026-10-16T17:20:00Z","v":268,"vw":48.92},{"c":48.715,"h":48.9,"l":48.715,"n":14,"o":48.9,"t":"2026-10-16T17:25:00Z","v":252,"vw":48.8075},{"c":48.7,"h":48.9291,"l":48.7,"n":49,"o":48.84,"t":"2026-10-16T17:30:00Z","v":3389,"vw":48.739537},{"c":49.025,"h":49.27,"l":48.95,"n":87,"o":48.98,"t":"2026-10-16T17:35:00Z","v":1753,"vw":49.066429},{"c":49.35,"h":49.35,"l":49.04,"n":19,"o":49.04,"t":"2026-10-16T17:40:00Z","v":573,"vw":49.148333},{"c":49.14,"h":49.41,"l":49.13,"n":99,"o":49.38,"t":"2026-10-16T17:45:00Z","v":2171,"vw":49.26875},{"c":49.005,"h":49.13,"l":48.93,"n":53,"o":49.03,"t":"2026-10-16T17:50:00Z","v":1592,"vw":49.035515},{"c":48.77,"h":49.26,"l":48.47,"n":407,"o":49.2,"t":"2026-10-16T17:55:00Z","v":28104,"vw":48.543992},{"c":48.85,"h":48.89,"l":48.66,"n":101,"o":48.89,"t":"2026-10-16T18:00:00Z","v":4381,"vw":48.774892},{"c":48.845,"h":48.845,"l":48.845,"n":10,"o":48.845,"t":"2026-10-16T18:05:00Z","v":223,"vw":48.845},{"c":49.04,"h":49.04,"l":48.835,"n":27,"o":48.835,"t":"2026-10-16T18:10:00Z","v":617,"vw":48.9375},{"c":48.9075,"h":49.09,"l":48.9,"n":61,"o":49.09,"t":"2026-10-16T18:15:00Z","v":1133,"vw":48.994375},{"c":48.905,"h":48.975,"l":48.905,"n":50,"o":48.91,"t":"2026-10-16T18:20:00Z","v":1267,"vw":48.925},{"c":48.9,"h":49.1,"l":48.88,"n":51,"o":49.1,"t":"2026-10-16T18:25:00Z","v":1614,"vw":48.973125},{"c":48.975,"h":49.07,"l":48.7401,"n":135,"o":48.7401,"t":"2026-10-16T18:30:00Z","v":3448,"vw":48.934501},{"c":49.12,"h":49.12,"l":48.9825,"n":112,"o":49.06,"t":"2026-10-16T18:35:00Z","v":2856,"vw":49.073611},{"c":48.885,"h":49.12,"l":48.83,"n":204,"o":49.11,"t":"2026-10-16T18:40:00Z","v":6402,"vw":48.947022},{"c":48.805,"h":49,"l":48.8,"n":58,"o":48.88,"t":"2026-10-16T18:45:00Z","v":1519,"vw":48.889375},{"c":48.73,"h":48.98,"l":48.73,"n":27,"o":48.8,"t":"2026-10-16T18:50:00Z","v":829,"vw":48.905},{"c":48.9,"h":48.95,"l":48.82,"n":78,"o":48.86,"t":"2026-10-16T18:55:00Z","v":1868,"vw":48.875714},{"c":48.86,"h":49,"l":48.86,"n":42,"o":48.89,"t":"2026-10-16T19:00:00Z","v":1036,"vw":48.916667},{"c":48.96,"h":48.96,"l":48.805,"n":52,"o":48.8459,"t":"2026-10-16T19:05:00Z","v":1381,"vw":48.883796},{"c":48.975,"h":48.975,"l":48.8361,"n":131,"o":48.9,"t":"2026-10-16T19:10:00Z","v":3184,"vw":48.913014},{"c":48.805,"h":49.09,"l":48.77,"n":147,"o":48.975,"t":"2026-10-16T19:15:00Z","v":3613,"vw":48.86586},{"c":48.89,"h":48.905,"l":48.87,"n":73,"o":48.87,"t":"2026-10-16T19:20:00Z","v":1069,"vw":48.889},{"c":48.57,"h":48.81,"l":48.57,"n":123,"o":48.8,"t":"2026-10-16T19:25:00Z","v":2871,"vw":48.697176},{"c":48.54,"h":48.67,"l":48.54,"n":91,"o":48.61,"t":"2026-10-16T19:30:00Z","v":2112,"vw":48.5875},{"c":48.625,"h":48.625,"l":48.55,"n":24,"o":48.55,"t":"2026-10-16T19:35:00Z","v":539,"vw":48.575338},{"c":48.5,"h":48.68,"l":48.47,"n":82,"o":48.68,"t":"2026-10-16T19:40:00Z","v":2009,"vw":48.568273},{"c":48.59,"h":48.6,"l":48.51,"n":92,"o":48.545,"t":"2026-10-16T19:45:00Z","v":1819,"vw":48.558438},{"c":48.92,"h":48.95,"l":48.5837,"n":168,"o":48.68,"t":"2026-10-16T19:50:00Z","v":4770,"vw":48.786861},{"c":48.67,"h":48.92,"l":48.53,"n":835,"o":48.68,"t":"2026-10-16T19:55:00Z","v":37113,"vw":48.714357},{"c":48.69,"h":48.69,"l":48.69,"n":13,"o":48.69,"t":"2026-10-16T20:00:00Z","v":50181,"vw":48.69},{"c":48.7,"h":48.7,"l":48.7,"n":14,"o":48.7,"t":"2026-10-19T13:30:00Z","v":944,"vw":48.7},{"c":48.69,"h":48.69,"l":48.69,"n":19,"o":48.69,"t":"2026-10-19T13:35:00Z","v":641,"vw":48.69},{"c":48.85,"h":48.85,"l":48.85,"n":9,"o":48.85,"t":"2026-10-19T13:50:00Z","v":429,"vw":48.85},{"c":48.575,"h":48.575,"l":48.28,"n":46,"o":48.29,"t":"2026-10-19T13:55:00Z","v":1872,"vw":48.319103},{"c":48.595,"h":48.595,"l":48.28,"n":24,"o":48.28,"t":"2026-10-19T14:00:00Z","v":683,"vw":48.441304},{"c":48.77,"h":48.77,"l":48.36,"n":95,"o":48.44,"t":"2026-10-19T14:10:00Z","v":3792,"vw":48.476423},{"c":48.745,"h":48.745,"l":48.695,"n":15,"o":48.695,"t":"2026-10-19T14:20:00Z","v":2125,"vw":48.703047},{"c":48.28,"h":48.28,"l":48.28,"n":59,"o":48.28,"t":"2026-10-19T14:35:00Z","v":872,"vw":48.28},{"c":48.515,"h":48.515,"l":48.515,"n":6,"o":48.515,"t":"2026-10-19T14:40:00Z","v":191,"vw":48.515},{"c":48.47,"h":48.47,"l":48.47,"n":3,"o":48.47,"t":"2026-10-19T14:50:00Z","v":232,"vw":48.47},{"c":48.75,"h":48.75,"l":48.75,"n":5,"o":48.75,"t":"2026-10-19T14:55:00Z","v":245,"vw":48.75},{"c":48.77,"h":48.78,"l":48.77,"n":15,"o":48.78,"t":"2026-10-19T15:00:00Z","v":416,"vw":48.774902},{"c":48.6,"h":48.705,"l":48.6,"n":14,"o":48.705,"t":"2026-10-19T15:10:00Z","v":2447,"vw":48.698974},{"c":48.705,"h":48.705,"l":48.705,"n":14,"o":48.705,"t":"2026-10-19T15:15:00Z","v":631,"vw":48.705},{"c":48.915,"h":48.915,"l":48.5632,"n":32,"o":48.5632,"t":"2026-10-19T15:20:00Z","v":1665,"vw":48.719556},{"c":48.935,"h":48.935,"l":48.935,"n":10,"o":48.935,"t":"2026-10-19T15:25:00Z","v":256,"vw":48.935},{"c":49.05,"h":49.23,"l":49.05,"n":47,"o":49.23,"t":"2026-10-19T15:35:00Z","v":1783,"vw":49.160786},{"c":48.95,"h":49.01,"l":48.91,"n":99,"o":49.01,"t":"2026-10-19T15:40:00Z","v":4092,"vw":48.969444},{"c":48.97,"h":48.97,"l":48.97,"n":6,"o":48.97,"t":"2026-10-19T15:45:00Z","v":366,"vw":48.97},{"c":48.71,"h":48.71,"l":48.71,"n":4,"o":48.71,"t":"2026-10-19T16:00:00Z","v":111,"vw":48.71},{"c":48.635,"h":48.635,"l":48.635,"n":10,"o":48.635,"t":"2026-10-19T16:05:00Z","v":2074,"vw":48.635},{"c":48.515,"h":48.515,"l":48.515,"n":6,"o":48.515,"t":"2026-10-19T16:15:00Z","v":147,"vw":48.515},{"c":48.34,"h":48.6,"l":48.34,"n":12,"o":48.6,"t":"2026-10-19T16:20:00Z","v":412,"vw":48.462549},{"c":48.5,"h":48.56,"l":48.5,"n":25,"o":48.56,"t":"2026-10-19T16:25:00Z","v":667,"vw":48.54},{"c":48.5,"h":48.5,"l":48.5,"n":13,"o":48.5,"t":"2026-10-19T16:30:00Z","v":434,"vw":48.5},{"c":48.455,"h":48.455,"l":48.455,"n":52,"o":48.455,"t":"2026-10-19T16:50:00Z","v":762,"vw":48.455},{"c":48.38,"h":48.38,"l":48.35,"n":36,"o":48.36,"t":"2026-10-19T16:55:00Z","v":1007,"vw":48.365714},{"c":48.255,"h":48.33,"l":48.255,"n":11,"o":48.33,"t":"2026-10-19T17:00:00Z","v":537,"vw":48.301092},{"c":48.38,"h":48.38,"l":48.245,"n":48,"o":48.28,"t":"2026-10-19T17:05:00Z","v":1299,"vw":48.29},{"c":48.44,"h":48.44,"l":48.41,"n":15,"o":48.41,"t":"2026-10-19T17:15:00Z","v":739,"vw":48.43434},{"c":48.52,"h":48.52,"l":48.3289,"n":14,"o":48.3289,"t":"2026-10-19T17:25:00Z","v":330,"vw":48.419042},{"c":48.45,"h":48.53,"l":48.275,"n":44,"o":48.275,"t":"2026-10-19T17:30:00Z","v":1185,"vw":48.458594},{"c":48.58,"h":48.585,"l":48.45,"n":14,"o":48.585,"t":"2026-10-19T17:35:00Z","v":768,"vw":48.55},{"c":48.46,"h":48.6,"l":48.46,"n":24,"o":48.6,"t":"2026-10-19T17:50:00Z","v":907,"vw":48.547044},{"c":48.52,"h":48.525,"l":48.52,"n":21,"o":48.525,"t":"2026-10-19T18:00:00Z","v":2418,"vw":48.524773},{"c":48.515,"h":48.515,"l":48.515,"n":9,"o":48.515,"t":"2026-10-19T18:05:00Z","v":372,"vw":48.515},{"c":48.54,"h":48.61,"l":48.54,"n":16,"o":48.61,"t":"2026-10-19T18:10:00Z","v":706,"vw":48.570973},{"c":48.72,"h":48.72,"l":48.65,"n":64,"o":48.69,"t":"2026-10-19T18:20:00Z","v":1023,"vw":48.681381},{"c":48.78,"h":48.78,"l":48.78,"n":6,"o":48.78,"t":"2026-10-19T18:25:00Z","v":226,"vw":48.78},{"c":48.4801,"h":48.78,"l":48.4801,"n":18,"o":48.78,"t":"2026-10-19T18:50:00Z","v":714,"vw":48.663338},{"c":48.78,"h":48.78,"l":48.78,"n":16,"o":48.78,"t":"2026-10-19T18:55:00Z","v":270,"vw":48.78},{"c":48.579,"h":48.735,"l":48.579,"n":8,"o":48.735,"t":"2026-10-19T19:00:00Z","v":384,"vw":48.660262},{"c":48.83,"h":48.9,"l":48.83,"n":51,"o":48.9,"t":"2026-10-19T19:20:00Z","v":772,"vw":48.85},{"c":49.03,"h":49.03,"l":48.71,"n":47,"o":48.86,"t":"2026-10-19T19:30:00Z","v":1029,"vw":48.884289},{"c":48.79,"h":48.79,"l":48.79,"n":26,"o":48.79,"t":"2026-10-19T19:45:00Z","v":616,"vw":48.79},{"c":48.59,"h":48.87,"l":48.59,"n":182,"o":48.79,"t":"2026-10-19T19:50:00Z","v":4942,"vw":48.76117},{"c":48.69,"h":48.7,"l":48.38,"n":583,"o":48.61,"t":"2026-10-19T19:55:00Z","v":16332,"vw":48.54835},{"c":48.55,"h":48.55,"l":48.55,"n":15,"o":48.55,"t":"2026-10-19T20:00:00Z","v":19839,"vw":48.55},{"c":48.44,"h":48.65,"l":48.405,"n":22,"o":48.65,"t":"2026-10-20T13:30:00Z","v":1740,"vw":48.57464},{"c":48.44,"h":48.44,"l":48.44,"n":12,"o":48.44,"t":"2026-10-20T13:35:00Z","v":461,"vw":48.44},{"c":48.44,"h":48.47,"l":47.98,"n":24,"o":48.45,"t":"2026-10-20T13:45:00Z","v":1046,"vw":48.332774},{"c":47.99,"h":48.595,"l":47.99,"n":19,"o":48.02,"t":"2026-10-20T13:50:00Z","v":1001,"vw":48.429595},{"c":48.585,"h":48.585,"l":48.585,"n":5,"o":48.585,"t":"2026-10-20T13:55:00Z","v":166,"vw":48.585},{"c":48.45,"h":48.6751,"l":48.13,"n":54,"o":48.6751,"t":"2026-10-20T14:00:00Z","v":2816,"vw":48.353924},{"c":48.79,"h":48.79,"l":48.29,"n":47,"o":48.6,"t":"2026-10-20T14:05:00Z","v":1895,"vw":48.670896},{"c":48.3,"h":48.45,"l":48.3,"n":40,"o":48.45,"t":"2026-10-20T14:10:00Z","v":1450,"vw":48.375},{"c":48.47,"h":48.47,"l":48.41,"n":18,"o":48.41,"t":"2026-10-20T14:15:00Z","v":391,"vw":48.43},{"c":49.33,"h":49.33,"l":49.33,"n":17,"o":49.33,"t":"2026-10-20T14:25:00Z","v":2583,"vw":49.33},{"c":49.1,"h":49.1,"l":49.04,"n":9,"o":49.04,"t":"2026-10-20T14:30:00Z","v":263,"vw":49.07},{"c":49.025,"h":49.025,"l":49.025,"n":5,"o":49.025,"t":"2026-10-20T14:35:00Z","v":192,"vw":49.025},{"c":48.97,"h":49.16,"l":48.97,"n":15,"o":49.16,"t":"2026-10-20T14:45:00Z","v":405,"vw":49.033333},{"c":49.115,"h":49.115,"l":49.115,"n":9,"o":49.115,"t":"2026-10-20T14:55:00Z","v":433,"vw":49.115},{"c":48.86,"h":48.86,"l":48.82,"n":12,"o":48.82,"t":"2026-10-20T15:10:00Z","v":221,"vw":48.84},{"c":48.66,"h":48.66,"l":48.66,"n":27,"o":48.66,"t":"2026-10-20T15:30:00Z","v":530,"vw":48.66},{"c":48.5101,"h":48.5501,"l":48.485,"n":26,"o":48.53,"t":"2026-10-20T15:35:00Z","v":1860,"vw":48.51403},{"c":48.42,"h":48.42,"l":48.42,"n":4,"o":48.42,"t":"2026-10-20T15:45:00Z","v":215,"vw":48.42},{"c":48.4,"h":48.4,"l":48.4,"n":60,"o":48.4,"t":"2026-10-20T16:15:00Z","v":565,"vw":48.4},{"c":48.4,"h":48.51,"l":48.4,"n":40,"o":48.42,"t":"2026-10-20T16:20:00Z","v":821,"vw":48.4385},{"c":48.5,"h":48.5,"l":48.5,"n":4,"o":48.5,"t":"2026-10-20T16:40:00Z","v":222,"vw":48.5},{"c":48.49,"h":48.49,"l":48.28,"n":84,"o":48.37,"t":"2026-10-20T16:45:00Z","v":3207,"vw":48.380013},{"c":48.42,"h":48.42,"l":48.3,"n":39,"o":48.315,"t":"2026-10-20T16:55:00Z","v":1106,"vw":48.355},{"c":48.485,"h":48.485,"l":48.485,"n":6,"o":48.485,"t":"2026-10-20T17:10:00Z","v":388,"vw":48.485},{"c":48.524,"h":48.524,"l":48.524,"n":3,"o":48.524,"t":"2026-10-20T17:15:00Z","v":183,"vw":48.524},{"c":48.445,"h":48.52,"l":48.34,"n":150,"o":48.5,"t":"2026-10-20T17:20:00Z","v":5863,"vw":48.396835},{"c":48.53,"h":48.53,"l":48.42,"n":6,"o":48.42,"t":"2026-10-20T17:30:00Z","v":266,"vw":48.472632},{"c":48.28,"h":48.45,"l":48.26,"n":141,"o":48.45,"t":"2026-10-20T17:45:00Z","v":5442,"vw":48.352603},{"c":48.13,"h":48.33,"l":48.1,"n":118,"o":48.33,"t":"2026-10-20T17:50:00Z","v":4147,"vw":48.228637},{"c":47.855,"h":48.005,"l":47.855,"n":40,"o":48.005,"t":"2026-10-20T17:55:00Z","v":2430,"vw":47.891111},{"c":47.9495,"h":48.06,"l":47.79,"n":60,"o":47.9,"t":"2026-10-20T18:00:00Z","v":3101,"vw":47.95394},{"c":47.775,"h":47.83,"l":47.63,"n":62,"o":47.83,"t":"2026-10-20T18:05:00Z","v":1739,"vw":47.730633},{"c":47.9999,"h":47.9999,"l":47.9999,"n":4,"o":47.9999,"t":"2026-10-20T18:10:00Z","v":122,"vw":47.9999},{"c":47.72,"h":47.72,"l":47.72,"n":21,"o":47.72,"t":"2026-10-20T18:15:00Z","v":632,"vw":47.72},{"c":47.72,"h":47.72,"l":47.72,"n":27,"o":47.72,"t":"2026-10-20T18:20:00Z","v":715,"vw":47.72},{"c":47.49,"h":47.49,"l":47.44,"n":72,"o":47.44,"t":"2026-10-20T18:25:00Z","v":1147,"vw":47.466425},{"c":47.45,"h":47.45,"l":47.45,"n":9,"o":47.45,"t":"2026-10-20T18:30:00Z","v":331,"vw":47.45},{"c":47.44,"h":47.44,"l":47.44,"n":13,"o":47.44,"t":"2026-10-20T18:35:00Z","v":348,"vw":47.44},{"c":47.42,"h":47.42,"l":47.42,"n":24,"o":47.42,"t":"2026-10-20T18:40:00Z","v":297,"vw":47.42},{"c":47.375,"h":47.375,"l":47.375,"n":3,"o":47.375,"t":"2026-10-20T18:50:00Z","v":189,"vw":47.375},{"c":47.395,"h":47.395,"l":47.38,"n":18,"o":47.38,"t":"2026-10-20T18:55:00Z","v":390,"vw":47.3875},{"c":47.2824,"h":47.395,"l":47.2824,"n":17,"o":47.395,"t":"2026-10-20T19:00:00Z","v":1469,"vw":47.313125},{"c":47.28,"h":47.49,"l":47.28,"n":58,"o":47.28,"t":"2026-10-20T19:05:00Z","v":1559,"vw":47.354366},{"c":47.25,"h":47.26,"l":47.11,"n":85,"o":47.26,"t":"2026-10-20T19:10:00Z","v":3304,"vw":47.233169},{"c":47.23,"h":47.4099,"l":47.19,"n":51,"o":47.19,"t":"2026-10-20T19:15:00Z","v":1085,"vw":47.239083},{"c":47.42,"h":47.42,"l":47.325,"n":90,"o":47.37,"t":"2026-10-20T19:20:00Z","v":2341,"vw":47.377917},{"c":47.68,"h":47.68,"l":47.46,"n":54,"o":47.46,"t":"2026-10-20T19:25:00Z","v":3877,"vw":47.644357},{"c":47.7,"h":47.7,"l":47.7,"n":24,"o":47.7,"t":"2026-10-20T19:30:00Z","v":979,"vw":47.7},{"c":47.39,"h":47.47,"l":47.39,"n":85,"o":47.47,"t":"2026-10-20T19:35:00Z","v":2237,"vw":47.415732},{"c":47.46,"h":47.46,"l":47.23,"n":40,"o":47.23,"t":"2026-10-20T19:40:00Z","v":1556,"vw":47.354798},{"c":47.33,"h":47.5,"l":47.33,"n":30,"o":47.5,"t":"2026-10-20T19:45:00Z","v":413,"vw":47.439286},{"c":47.53,"h":47.55,"l":47.38,"n":186,"o":47.38,"t":"2026-10-20T19:50:00Z","v":4687,"vw":47.47204},{"c":47.57,"h":47.57,"l":47.335,"n":383,"o":47.5,"t":"2026-10-20T19:55:00Z","v":9161,"vw":47.466693},{"c":47.54,"h":47.54,"l":47.54,"n":10,"o":47.54,"t":"2026-10-20T20:00:00Z","v":23438,"vw":47.54},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-21T11:45:00Z","v":100,"vw":49},{"c":48.28,"h":49.46,"l":48.28,"n":28,"o":48.44,"t":"2026-10-21T13:30:00Z","v":2262,"vw":48.52648},{"c":47.95,"h":47.95,"l":47.95,"n":6,"o":47.95,"t":"2026-10-21T13:35:00Z","v":113,"vw":47.95},{"c":48.27,"h":48.27,"l":48.27,"n":8,"o":48.27,"t":"2026-10-21T13:40:00Z","v":297,"vw":48.27},{"c":48.35,"h":48.35,"l":48.35,"n":11,"o":48.35,"t":"2026-10-21T13:45:00Z","v":2033,"vw":48.35},{"c":47.975,"h":47.975,"l":47.945,"n":16,"o":47.945,"t":"2026-10-21T13:50:00Z","v":1031,"vw":47.948236},{"c":47.98,"h":47.98,"l":47.98,"n":12,"o":47.98,"t":"2026-10-21T13:55:00Z","v":462,"vw":47.98},{"c":47.98,"h":47.98,"l":47.98,"n":13,"o":47.98,"t":"2026-10-21T14:00:00Z","v":478,"vw":47.98},{"c":47.96,"h":47.96,"l":47.96,"n":6,"o":47.96,"t":"2026-10-21T14:05:00Z","v":125,"vw":47.96},{"c":47.47,"h":47.7,"l":47.47,"n":36,"o":47.7,"t":"2026-10-21T14:15:00Z","v":698,"vw":47.623333},{"c":47.78,"h":47.78,"l":47.54,"n":23,"o":47.54,"t":"2026-10-21T14:20:00Z","v":1006,"vw":47.605556},{"c":47.8,"h":47.8,"l":47.8,"n":9,"o":47.8,"t":"2026-10-21T14:30:00Z","v":186,"vw":47.8},{"c":47.835,"h":47.835,"l":47.8175,"n":21,"o":47.835,"t":"2026-10-21T14:35:00Z","v":775,"vw":47.83},{"c":47.69,"h":47.9,"l":47.69,"n":28,"o":47.9,"t":"2026-10-21T14:55:00Z","v":662,"vw":47.806897},{"c":47.785,"h":47.785,"l":47.785,"n":11,"o":47.785,"t":"2026-10-21T15:00:00Z","v":585,"vw":47.785},{"c":47.56,"h":47.56,"l":47.56,"n":7,"o":47.56,"t":"2026-10-21T15:25:00Z","v":207,"vw":47.56},{"c":47.64,"h":47.64,"l":47.64,"n":11,"o":47.64,"t":"2026-10-21T15:50:00Z","v":289,"vw":47.64},{"c":47.635,"h":47.635,"l":47.635,"n":5,"o":47.635,"t":"2026-10-21T16:05:00Z","v":116,"vw":47.635},{"c":47.6,"h":47.7323,"l":47.6,"n":6,"o":47.7323,"t":"2026-10-21T16:30:00Z","v":323,"vw":47.6882},{"c":47.68,"h":47.8199,"l":47.6,"n":53,"o":47.6,"t":"2026-10-21T16:35:00Z","v":1923,"vw":47.675007},{"c":47.775,"h":47.775,"l":47.775,"n":10,"o":47.775,"t":"2026-10-21T16:50:00Z","v":449,"vw":47.775},{"c":47.705,"h":47.705,"l":47.705,"n":6,"o":47.705,"t":"2026-10-21T16:55:00Z","v":150,"vw":47.705},{"c":47.99,"h":47.99,"l":47.75,"n":47,"o":47.75,"t":"2026-10-21T17:05:00Z","v":1283,"vw":47.871923},{"c":47.815,"h":47.815,"l":47.815,"n":13,"o":47.815,"t":"2026-10-21T17:15:00Z","v":218,"vw":47.815},{"c":47.61,"h":47.61,"l":47.61,"n":9,"o":47.61,"t":"2026-10-21T17:20:00Z","v":275,"vw":47.61},{"c":47.755,"h":47.755,"l":47.755,"n":8,"o":47.755,"t":"2026-10-21T17:25:00Z","v":650,"vw":47.755},{"c":47.585,"h":47.585,"l":47.585,"n":5,"o":47.585,"t":"2026-10-21T17:35:00Z","v":155,"vw":47.585},{"c":47.68,"h":47.68,"l":47.68,"n":31,"o":47.68,"t":"2026-10-21T17:40:00Z","v":566,"vw":47.68},{"c":47.875,"h":47.9299,"l":47.705,"n":15,"o":47.705,"t":"2026-10-21T17:45:00Z","v":1807,"vw":47.801005},{"c":47.93,"h":47.93,"l":47.93,"n":5,"o":47.93,"t":"2026-10-21T18:00:00Z","v":119,"vw":47.93},{"c":47.9,"h":47.995,"l":47.795,"n":27,"o":47.795,"t":"2026-10-21T18:05:00Z","v":958,"vw":47.91549},{"c":47.9,"h":47.9,"l":47.9,"n":12,"o":47.9,"t":"2026-10-21T18:20:00Z","v":183,"vw":47.9},{"c":48.05,"h":48.05,"l":48.03,"n":57,"o":48.03,"t":"2026-10-21T18:30:00Z","v":1052,"vw":48.039975},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-21T18:35:00Z","v":175,"vw":48},{"c":48.135,"h":48.28,"l":48.065,"n":66,"o":48.15,"t":"2026-10-21T18:45:00Z","v":2832,"vw":48.120334},{"c":48.07,"h":48.07,"l":47.98,"n":46,"o":47.98,"t":"2026-10-21T18:50:00Z","v":997,"vw":48.04},{"c":48.055,"h":48.055,"l":48.055,"n":2,"o":48.055,"t":"2026-10-21T18:55:00Z","v":105,"vw":48.055},{"c":47.89,"h":47.925,"l":47.77,"n":53,"o":47.925,"t":"2026-10-21T19:00:00Z","v":1366,"vw":47.867223},{"c":48,"h":48,"l":48,"n":6,"o":48,"t":"2026-10-21T19:15:00Z","v":174,"vw":48},{"c":47.905,"h":47.905,"l":47.905,"n":18,"o":47.905,"t":"2026-10-21T19:20:00Z","v":440,"vw":47.905},{"c":48.35,"h":48.35,"l":48.01,"n":62,"o":48.01,"t":"2026-10-21T19:25:00Z","v":2002,"vw":48.107705},{"c":48.18,"h":48.18,"l":48.18,"n":14,"o":48.18,"t":"2026-10-21T19:30:00Z","v":203,"vw":48.18},{"c":48.215,"h":48.215,"l":48.215,"n":39,"o":48.215,"t":"2026-10-21T19:35:00Z","v":806,"vw":48.215},{"c":48.1,"h":48.1,"l":48.02,"n":91,"o":48.06,"t":"2026-10-21T19:40:00Z","v":2445,"vw":48.061446},{"c":48.225,"h":48.235,"l":48.15,"n":84,"o":48.17,"t":"2026-10-21T19:45:00Z","v":3071,"vw":48.210766},{"c":48.375,"h":48.375,"l":48.125,"n":356,"o":48.13,"t":"2026-10-21T19:50:00Z","v":13108,"vw":48.272953},{"c":48.38,"h":48.49,"l":48.125,"n":552,"o":48.21,"t":"2026-10-21T19:55:00Z","v":22143,"vw":48.323486},{"c":48.34,"h":48.34,"l":48.34,"n":10,"o":48.34,"t":"2026-10-21T20:00:00Z","v":22149,"vw":48.34},{"c":47.82,"h":47.82,"l":47.55,"n":16,"o":47.6418,"t":"2026-10-22T08:00:00Z","v":998,"vw":47.661004},{"c":48.06,"h":48.17,"l":47.47,"n":59,"o":47.7,"t":"2026-10-22T13:30:00Z","v":4287,"vw":47.72353},{"c":48.065,"h":48.145,"l":48,"n":30,"o":48,"t":"2026-10-22T13:35:00Z","v":924,"vw":48.1},{"c":47.815,"h":47.815,"l":47.45,"n":66,"o":47.55,"t":"2026-10-22T13:45:00Z","v":1473,"vw":47.5825},{"c":48.46,"h":48.46,"l":48.09,"n":117,"o":48.09,"t":"2026-10-22T14:00:00Z","v":5356,"vw":48.204959},{"c":48.105,"h":48.49,"l":48.105,"n":42,"o":48.49,"t":"2026-10-22T14:05:00Z","v":2345,"vw":48.436944},{"c":48.35,"h":48.35,"l":48.13,"n":46,"o":48.13,"t":"2026-10-22T14:10:00Z","v":1526,"vw":48.269723},{"c":48.355,"h":48.355,"l":48.355,"n":15,"o":48.355,"t":"2026-10-22T14:20:00Z","v":996,"vw":48.355},{"c":47.94,"h":48.02,"l":47.94,"n":23,"o":48.02,"t":"2026-10-22T14:25:00Z","v":515,"vw":47.98},{"c":47.82,"h":47.83,"l":47.82,"n":35,"o":47.83,"t":"2026-10-22T14:35:00Z","v":630,"vw":47.825},{"c":47.85,"h":47.85,"l":47.85,"n":15,"o":47.85,"t":"2026-10-22T14:45:00Z","v":344,"vw":47.85},{"c":47.75,"h":47.82,"l":47.75,"n":14,"o":47.82,"t":"2026-10-22T14:50:00Z","v":492,"vw":47.8025},{"c":47.74,"h":47.74,"l":47.74,"n":23,"o":47.74,"t":"2026-10-22T15:00:00Z","v":430,"vw":47.74},{"c":47.97,"h":47.97,"l":47.85,"n":64,"o":47.85,"t":"2026-10-22T15:15:00Z","v":1120,"vw":47.911398},{"c":47.935,"h":47.935,"l":47.935,"n":18,"o":47.935,"t":"2026-10-22T15:25:00Z","v":298,"vw":47.935},{"c":47.995,"h":47.995,"l":47.995,"n":6,"o":47.995,"t":"2026-10-22T15:30:00Z","v":617,"vw":47.995},{"c":48.07,"h":48.3,"l":48.07,"n":27,"o":48.22,"t":"2026-10-22T15:35:00Z","v":969,"vw":48.15375},{"c":48.2,"h":48.49,"l":48.2,"n":103,"o":48.27,"t":"2026-10-22T15:55:00Z","v":3217,"vw":48.358152},{"c":48.185,"h":48.185,"l":48.185,"n":6,"o":48.185,"t":"2026-10-22T16:00:00Z","v":279,"vw":48.185},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-22T16:05:00Z","v":103,"vw":48},{"c":48.18,"h":48.18,"l":48.14,"n":28,"o":48.14,"t":"2026-10-22T16:20:00Z","v":817,"vw":48.166667},{"c":47.8436,"h":48.01,"l":47.8436,"n":44,"o":47.97,"t":"2026-10-22T16:25:00Z","v":1573,"vw":47.914814},{"c":48.1,"h":48.11,"l":48.1,"n":17,"o":48.1,"t":"2026-10-22T16:35:00Z","v":666,"vw":48.1025},{"c":47.96,"h":47.96,"l":47.96,"n":11,"o":47.96,"t":"2026-10-22T16:40:00Z","v":314,"vw":47.96},{"c":48.175,"h":48.175,"l":48.175,"n":3,"o":48.175,"t":"2026-10-22T16:45:00Z","v":303,"vw":48.175},{"c":48.03,"h":48.03,"l":48.03,"n":29,"o":48.03,"t":"2026-10-22T16:55:00Z","v":477,"vw":48.03},{"c":47.88,"h":47.88,"l":47.88,"n":11,"o":47.88,"t":"2026-10-22T17:05:00Z","v":319,"vw":47.88},{"c":47.84,"h":47.84,"l":47.84,"n":4,"o":47.84,"t":"2026-10-22T17:15:00Z","v":234,"vw":47.84},{"c":47.82,"h":47.95,"l":47.82,"n":80,"o":47.95,"t":"2026-10-22T17:20:00Z","v":2436,"vw":47.908344},{"c":47.72,"h":47.78,"l":47.65,"n":47,"o":47.78,"t":"2026-10-22T17:30:00Z","v":1524,"vw":47.687},{"c":47.8,"h":47.8,"l":47.765,"n":13,"o":47.765,"t":"2026-10-22T17:40:00Z","v":2298,"vw":47.793809},{"c":47.52,"h":47.52,"l":47.52,"n":9,"o":47.52,"t":"2026-10-22T17:45:00Z","v":267,"vw":47.52},{"c":47.65,"h":47.68,"l":47.55,"n":28,"o":47.68,"t":"2026-10-22T17:50:00Z","v":1578,"vw":47.665335},{"c":47.6751,"h":47.6751,"l":47.6751,"n":9,"o":47.6751,"t":"2026-10-22T17:55:00Z","v":1234,"vw":47.6751},{"c":47.47,"h":47.51,"l":47.47,"n":74,"o":47.51,"t":"2026-10-22T18:00:00Z","v":2754,"vw":47.499213},{"c":47.53,"h":47.53,"l":47.51,"n":47,"o":47.51,"t":"2026-10-22T18:05:00Z","v":1320,"vw":47.515},{"c":47.56,"h":47.6399,"l":47.49,"n":23,"o":47.535,"t":"2026-10-22T18:10:00Z","v":1603,"vw":47.552346},{"c":47.725,"h":47.725,"l":47.725,"n":20,"o":47.725,"t":"2026-10-22T18:20:00Z","v":369,"vw":47.725},{"c":47.65,"h":47.66,"l":47.65,"n":19,"o":47.66,"t":"2026-10-22T18:25:00Z","v":690,"vw":47.652},{"c":47.47,"h":47.47,"l":47.47,"n":7,"o":47.47,"t":"2026-10-22T18:50:00Z","v":164,"vw":47.47},{"c":47.44,"h":47.44,"l":47.3431,"n":18,"o":47.44,"t":"2026-10-22T19:00:00Z","v":609,"vw":47.391362},{"c":47.4401,"h":47.54,"l":47.4401,"n":20,"o":47.54,"t":"2026-10-22T19:05:00Z","v":398,"vw":47.487223},{"c":47.485,"h":47.54,"l":47.485,"n":56,"o":47.54,"t":"2026-10-22T19:10:00Z","v":1165,"vw":47.509286},{"c":47.535,"h":47.535,"l":47.535,"n":20,"o":47.535,"t":"2026-10-22T19:15:00Z","v":1268,"vw":47.535},{"c":47.39,"h":47.49,"l":47.39,"n":50,"o":47.49,"t":"2026-10-22T19:20:00Z","v":1010,"vw":47.412222},{"c":47.7469,"h":47.7469,"l":47.47,"n":49,"o":47.47,"t":"2026-10-22T19:25:00Z","v":1289,"vw":47.590767},{"c":47.43,"h":47.565,"l":47.43,"n":45,"o":47.56,"t":"2026-10-22T19:35:00Z","v":1251,"vw":47.506313},{"c":47.32,"h":47.34,"l":47.26,"n":61,"o":47.31,"t":"2026-10-22T19:40:00Z","v":1473,"vw":47.312},{"c":47.44,"h":47.47,"l":47.25,"n":68,"o":47.3,"t":"2026-10-22T19:45:00Z","v":2155,"vw":47.321839},{"c":47.65,"h":47.65,"l":47.57,"n":128,"o":47.6,"t":"2026-10-22T19:50:00Z","v":2818,"vw":47.615},{"c":47.62,"h":47.64,"l":47.49,"n":420,"o":47.64,"t":"2026-10-22T19:55:00Z","v":10632,"vw":47.560604},{"c":47.55,"h":47.55,"l":47.55,"n":14,"o":47.55,"t":"2026-10-22T20:00:00Z","v":19346,"vw":47.55}],"history":[{"c":82.08,"h":83.2376,"l":81.3,"n":2988,"o":82.67,"t":"2024-10-21T04:00:00Z","v":95952,"vw":82.174641},{"c":80.89,"h":81.87,"l":79.78,"n":2527,"o":81.87,"t":"2024-10-22T04:00:00Z","v":72938,"vw":80.993427},{"c":81.13,"h":81.47,"l":79,"n":2769,"o":80.22,"t":"2024-10-23T04:00:00Z","v":79028,"vw":80.601578},{"c":81.09,"h":82,"l":80.22,"n":2852,"o":81.03,"t":"2024-10-24T04:00:00Z","v":74729,"vw":81.02629},{"c":77.15,"h":81.9999,"l":76.2801,"n":3991,"o":81.59,"t":"2024-10-25T04:00:00Z","v":135325,"vw":78.328975},{"c":77.31,"h":80.435,"l":77.17,"n":4362,"o":78,"t":"2024-10-28T04:00:00Z","v":121008,"vw":78.586817},{"c":78.78,"h":78.84,"l":75.78,"n":3460,"o":76.5,"t":"2024-10-29T04:00:00Z","v":81346,"vw":77.744575},{"c":78.45,"h":79.87,"l":77.9682,"n":2684,"o":78.66,"t":"2024-10-30T04:00:00Z","v":65328,"vw":78.674222},{"c":75.97,"h":78.9492,"l":75.15,"n":3926,"o":77.86,"t":"2024-10-31T04:00:00Z","v":91414,"vw":76.244936},{"c":76.34,"h":78.94,"l":75.845,"n":3483,"o":76.79,"t":"2024-11-01T04:00:00Z","v":85756,"vw":76.609671},{"c":73.58,"h":77.42,"l":73.35,"n":4539,"o":76.29,"t":"2024-11-04T05:00:00Z","v":168728,"vw":75.029808},{"c":77.79,"h":78.3422,"l":74.17,"n":5078,"o":74.17,"t":"2024-11-05T05:00:00Z","v":134625,"vw":77.041636},{"c":93.79,"h":95.26,"l":80.372,"n":12284,"o":82.67,"t":"2024-11-06T05:00:00Z","v":456601,"vw":89.852165},{"c":93.75,"h":95.22,"l":90.62,"n":7619,"o":93.98,"t":"2024-11-07T05:00:00Z","v":211792,"vw":93.06078},{"c":96.94,"h":97.4,"l":93.23,"n":5166,"o":94.8,"t":"2024-11-08T05:00:00Z","v":154416,"vw":95.866217},{"c":94.325,"h":98.36,"l":92.36,"n":5714,"o":97.49,"t":"2024-11-11T05:00:00Z","v":147119,"vw":94.944627},{"c":93.37,"h":95.2775,"l":91.7758,"n":4312,"o":93.78,"t":"2024-11-12T05:00:00Z","v":106905,"vw":93.496229},{"c":91.26,"h":94.23,"l":90.46,"n":3540,"o":93.75,"t":"2024-11-13T05:00:00Z","v":88051,"vw":91.755246},{"c":88.81,"h":92.67,"l":88.39,"n":5557,"o":90,"t":"2024-11-14T05:00:00Z","v":148217,"vw":90.088265},{"c":92.09,"h":92.45,"l":85.65,"n":4372,"o":89.16,"t":"2024-11-15T05:00:00Z","v":125090,"vw":89.876037},{"c":93.9,"h":95.5861,"l":92.1,"n":4928,"o":92.1,"t":"2024-11-18T05:00:00Z","v":126827,"vw":93.869346},{"c":99.42,"h":99.97,"l":92.7226,"n":4885,"o":93.24,"t":"2024-11-19T05:00:00Z","v":135370,"vw":97.784449},{"c":96.88,"h":100.61,"l":95.1559,"n":3769,"o":99.81,"t":"2024-11-20T05:00:00Z","v":80731,"vw":97.179335},{"c":99,"h":102.3296,"l":97.49,"n":4904,"o":97.49,"t":"2024-11-21T05:00:00Z","v":144294,"vw":100.364882},{"c":102.64,"h":103.2,"l":98.19,"n":4145,"o":99.8,"t":"2024-11-22T05:00:00Z","v":101001,"vw":102.033572},{"c":102.49,"h":104.98,"l":101.49,"n":4671,"o":103.76,"t":"2024-11-25T05:00:00Z","v":192024,"vw":102.867683},{"c":102.03,"h":104.4288,"l":99.99,"n":4206,"o":101.67,"t":"2024-11-26T05:00:00Z","v":102640,"vw":102.046607},{"c":98.76,"h":103.05,"l":98.36,"n":3459,"o":103.05,"t":"2024-11-27T05:00:00Z","v":73946,"vw":99.208602},{"c":99.49,"h":102.73,"l":98.97,"n":1951,"o":100.51,"t":"2024-11-29T05:00:00Z","v":49013,"vw":100.538477},{"c":102.75,"h":107,"l":100.53,"n":4013,"o":100.53,"t":"2024-12-02T05:00:00Z","v":132648,"vw":103.129506},{"c":102.77,"h":104.27,"l":100.387,"n":3857,"o":102.28,"t":"2024-12-03T05:00:00Z","v":91743,"vw":102.263199},{"c":102.06,"h":103.82,"l":100.68,"n":2913,"o":102.64,"t":"2024-12-04T05:00:00Z","v":70395,"vw":101.978664},{"c":100.08,"h":103.315,"l":99.7,"n":3283,"o":102.14,"t":"2024-12-05T05:00:00Z","v":74503,"vw":100.960236},{"c":98.03,"h":100.57,"l":96.67,"n":5128,"o":100.27,"t":"2024-12-06T05:00:00Z","v":146951,"vw":98.369484},{"c":93.63,"h":98.44,"l":92.2601,"n":4706,"o":98.44,"t":"2024-12-09T05:00:00Z","v":127829,"vw":94.577733},{"c":93.69,"h":95.205,"l":92.06,"n":4548,"o":93.39,"t":"2024-12-10T05:00:00Z","v":139391,"vw":93.54657},{"c":96.88,"h":98.34,"l":94.54,"n":3617,"o":95.43,"t":"2024-12-11T05:00:00Z","v":111533,"vw":96.445242},{"c":94.5,"h":99.39,"l":93.63,"n":4458,"o":98.2,"t":"2024-12-12T05:00:00Z","v":108965,"vw":95.008217},{"c":94.33,"h":96.98,"l":92.7601,"n":3309,"o":93.82,"t":"2024-12-13T05:00:00Z","v":70789,"vw":94.24258},{"c":93.17,"h":97.47,"l":93,"n":4661,"o":94.52,"t":"2024-12-16T05:00:00Z","v":103082,"vw":94.001613},{"c":90.61,"h":94.2499,"l":89.14,"n":4894,"o":92.1,"t":"2024-12-17T05:00:00Z","v":151860,"vw":90.851934},{"c":85.45,"h":92.87,"l":84.59,"n":4795,"o":91.42,"t":"2024-12-18T05:00:00Z","v":125468,"vw":88.870285},{"c":88.7,"h":89.85,"l":86.24,"n":5194,"o":86.54,"t":"2024-12-19T05:00:00Z","v":181560,"vw":88.107706},{"c":89.76,"h":91.4199,"l":86,"n":4825,"o":87.04,"t":"2024-12-20T05:00:00Z","v":237569,"vw":89.583598},{"c":87.56,"h":91.1569,"l":87.46,"n":3360,"o":89.46,"t":"2024-12-23T05:00:00Z","v":98938,"vw":88.460757},{"c":88.01,"h":88.08,"l":86.2033,"n":2320,"o":87.26,"t":"2024-12-24T05:00:00Z","v":49855,"vw":87.10556},{"c":88.38,"h":88.75,"l":86.67,"n":2813,"o":87.9,"t":"2024-12-26T05:00:00Z","v":67135,"vw":88.164477},{"c":85.9,"h":87.91,"l":84.03,"n":4390,"o":87.56,"t":"2024-12-27T05:00:00Z","v":85488,"vw":85.512944},{"c":86.54,"h":87.67,"l":82.75,"n":4896,"o":84.08,"t":"2024-12-30T05:00:00Z","v":138781,"vw":86.28729},{"c":85.54,"h":87.98,"l":84.31,"n":4448,"o":87.58,"t":"2024-12-31T05:00:00Z","v":127832,"vw":85.583026},{"c":88.72,"h":89.99,"l":86,"n":4371,"o":86.54,"t":"2025-01-02T05:00:00Z","v":86484,"vw":88.044488},{"c":94.12,"h":94.28,"l":89.22,"n":4826,"o":89.22,"t":"2025-01-03T05:00:00Z","v":120505,"vw":92.565264},{"c":97.84,"h":98.57,"l":94.5,"n":5621,"o":94.91,"t":"2025-01-06T05:00:00Z","v":150573,"vw":97.227079},{"c":94.45,"h":98.344,"l":90.1516,"n":6819,"o":97.71,"t":"2025-01-07T05:00:00Z","v":238900,"vw":94.982031},{"c":97.17,"h":98.19,"l":91.78,"n":4804,"o":93.3,"t":"2025-01-08T05:00:00Z","v":201179,"vw":95.501253},{"c":96.1,"h":96.67,"l":92.0001,"n":5768,"o":95.25,"t":"2025-01-10T05:00:00Z","v":172374,"vw":94.959133},{"c":97.33,"h":98.4,"l":90.73,"n":4687,"o":94.4,"t":"2025-01-13T05:00:00Z","v":109044,"vw":96.479883},{"c":100.28,"h":100.99,"l":96.7867,"n":4249,"o":99.15,"t":"2025-01-14T05:00:00Z","v":104557,"vw":99.527164},{"c":93.44,"h":100.46,"l":85.892,"n":12427,"o":100.44,"t":"2025-01-15T05:00:00Z","v":464429,"vw":91.25564},{"c":94.41,"h":96.57,"l":92.14,"n":7689,"o":92.74,"t":"2025-01-16T05:00:00Z","v":247706,"vw":94.275121},{"c":93.19,"h":96.33,"l":91.28,"n":8959,"o":95.5,"t":"2025-01-17T05:00:00Z","v":632169,"vw":93.259923},{"c":99.56,"h":100,"l":93.84,"n":7126,"o":95,"t":"2025-01-21T05:00:00Z","v":298612,"vw":97.994218},{"c":104.65,"h":105.72,"l":99.87,"n":7085,"o":100.42,"t":"2025-01-22T05:00:00Z","v":188269,"vw":103.747438},{"c":105.33,"h":105.61,"l":97.48,"n":5849,"o":102.9,"t":"2025-01-23T05:00:00Z","v":178000,"vw":103.009686},{"c":102.44,"h":106.0451,"l":99.83,"n":6011,"o":105.99,"t":"2025-01-24T05:00:00Z","v":127238,"vw":102.430113},{"c":90,"h":98.19,"l":86.19,"n":9037,"o":98.19,"t":"2025-01-27T05:00:00Z","v":280984,"vw":90.126061},{"c":92.17,"h":92.5793,"l":88.175,"n":7781,"o":90.15,"t":"2025-01-28T05:00:00Z","v":228956,"vw":91.017824},{"c":95.91,"h":97.62,"l":91.88,"n":4627,"o":93.42,"t":"2025-01-29T05:00:00Z","v":150491,"vw":95.026169},{"c":99.85,"h":101.645,"l":97.1,"n":6003,"o":98.24,"t":"2025-01-30T05:00:00Z","v":143634,"vw":99.798494},{"c":92.48,"h":100,"l":92,"n":6875,"o":99.89,"t":"2025-01-31T05:00:00Z","v":196210,"vw":95.037017},{"c":89.87,"h":91.6,"l":87.8387,"n":3422,"o":88.79,"t":"2025-02-03T05:00:00Z","v":95036,"vw":90.179622},{"c":96.48,"h":96.6,"l":90.11,"n":5306,"o":91.29,"t":"2025-02-04T05:00:00Z","v":138155,"vw":94.508731},{"c":100.78,"h":101.5999,"l":96.74,"n":4968,"o":97.52,"t":"2025-02-05T05:00:00Z","v":189851,"vw":100.302219},{"c":102,"h":102.73,"l":100.08,"n":4285,"o":100.91,"t":"2025-02-06T05:00:00Z","v":99119,"vw":101.340319},{"c":97.69,"h":103.89,"l":97.41,"n":4918,"o":102.17,"t":"2025-02-07T05:00:00Z","v":137578,"vw":98.442445},{"c":98.34,"h":100.952,"l":96.84,"n":4411,"o":97.94,"t":"2025-02-10T05:00:00Z","v":90713,"vw":98.5698},{"c":94.01,"h":96.42,"l":91.71,"n":4514,"o":96.42,"t":"2025-02-11T05:00:00Z","v":84846,"vw":94.118399},{"c":91.44,"h":93.69,"l":91,"n":4240,"o":91.62,"t":"2025-02-12T05:00:00Z","v":119540,"vw":92.165991},{"c":90.73,"h":94.69,"l":87.55,"n":5010,"o":92.27,"t":"2025-02-13T05:00:00Z","v":138042,"vw":89.660109},{"c":91.23,"h":92.07,"l":89.44,"n":5114,"o":90.79,"t":"2025-02-14T05:00:00Z","v":130762,"vw":90.661351},{"c":85.49,"h":93.59,"l":81.29,"n":8833,"o":91.15,"t":"2025-02-18T05:00:00Z","v":324229,"vw":84.389716},{"c":86.28,"h":86.8849,"l":83.26,"n":6083,"o":85.48,"t":"2025-02-19T05:00:00Z","v":189791,"vw":85.311187},{"c":83.35,"h":85.96,"l":82.25,"n":5680,"o":85.96,"t":"2025-02-20T05:00:00Z","v":159016,"vw":83.770636},{"c":80.13,"h":86.53,"l":79.03,"n":5542,"o":85.05,"t":"2025-02-21T05:00:00Z","v":182747,"vw":80.773362},{"c":78.89,"h":81.05,"l":76.0965,"n":7812,"o":81.05,"t":"2025-02-24T05:00:00Z","v":255719,"vw":79.045872},{"c":81.32,"h":82.79,"l":78,"n":4940,"o":78.95,"t":"2025-02-25T05:00:00Z","v":137871,"vw":80.997286},{"c":82.99,"h":85.26,"l":82.41,"n":4987,"o":82.59,"t":"2025-02-26T05:00:00Z","v":117993,"vw":83.618709},{"c":78.57,"h":85.125,"l":78.57,"n":6155,"o":82.68,"t":"2025-02-27T05:00:00Z","v":199381,"vw":80.260767},{"c":83,"h":83.23,"l":77.07,"n":5282,"o":78.51,"t":"2025-02-28T05:00:00Z","v":161928,"vw":81.699741},{"c":77.1,"h":83.88,"l":76.345,"n":6307,"o":83.88,"t":"2025-03-03T05:00:00Z","v":122680,"vw":78.642359},{"c":74.23,"h":76.595,"l":71.67,"n":6941,"o":75.06,"t":"2025-03-04T05:00:00Z","v":303332,"vw":73.95414},{"c":77.43,"h":77.8923,"l":72.8,"n":6259,"o":74.54,"t":"2025-03-05T05:00:00Z","v":232598,"vw":76.42709},{"c":73.04,"h":76.615,"l":72.14,"n":5492,"o":75.55,"t":"2025-03-06T05:00:00Z","v":137213,"vw":73.683887},{"c":72.69,"h":74.44,"l":68.35,"n":6385,"o":72.41,"t":"2025-03-07T05:00:00Z","v":164744,"vw":71.281231},{"c":68.92,"h":70.3384,"l":66.3002,"n":7940,"o":69.63,"t":"2025-03-10T04:00:00Z","v":244154,"vw":68.566495},{"c":79.69,"h":82,"l":68.7061,"n":10981,"o":72.17,"t":"2025-03-11T04:00:00Z","v":414458,"vw":77.452887},{"c":76.3,"h":84.95,"l":75.12,"n":10940,"o":83.42,"t":"2025-03-12T04:00:00Z","v":450731,"vw":77.702939},{"c":73.3,"h":76.435,"l":70.94,"n":7784,"o":75.51,"t":"2025-03-13T04:00:00Z","v":275453,"vw":73.13386},{"c":76.51,"h":76.72,"l":73.73,"n":5977,"o":75.56,"t":"2025-03-14T04:00:00Z","v":210627,"vw":75.797356},{"c":75,"h":77.24,"l":75,"n":5219,"o":75.52,"t":"2025-03-17T04:00:00Z","v":139843,"vw":75.762804},{"c":75.03,"h":76.02,"l":72.9057,"n":5571,"o":74.76,"t":"2025-03-18T04:00:00Z","v":158345,"vw":74.992858},{"c":79.73,"h":79.87,"l":74.58,"n":5308,"o":75.26,"t":"2025-03-19T04:00:00Z","v":184584,"vw":78.470375},{"c":81.92,"h":83.19,"l":79.2,"n":9135,"o":79.73,"t":"2025-03-20T04:00:00Z","v":277458,"vw":81.457064},{"c":82.85,"h":83.1199,"l":78.7083,"n":8020,"o":79.95,"t":"2025-03-21T04:00:00Z","v":396196,"vw":82.152222},{"c":85.21,"h":86.99,"l":84.355,"n":7426,"o":84.51,"t":"2025-03-24T04:00:00Z","v":240296,"vw":85.276595},{"c":81.95,"h":85.05,"l":80.08,"n":7977,"o":84.38,"t":"2025-03-25T04:00:00Z","v":267022,"vw":81.745178},{"c":81.29,"h":82.865,"l":78.28,"n":6390,"o":81.62,"t":"2025-03-26T04:00:00Z","v":306798,"vw":80.512095},{"c":78.64,"h":80.99,"l":77.16,"n":6769,"o":79.64,"t":"2025-03-27T04:00:00Z","v":240892,"vw":79.147292},{"c":76.26,"h":79.055,"l":74.43,"n":7002,"o":78.6,"t":"2025-03-28T04:00:00Z","v":195358,"vw":75.809545},{"c":74.47,"h":74.9699,"l":71.0919,"n":6455,"o":74.39,"t":"2025-03-31T04:00:00Z","v":431614,"vw":74.234211},{"c":75.21,"h":76.24,"l":71.55,"n":6923,"o":73.66,"t":"2025-04-01T04:00:00Z","v":191135,"vw":74.875053},{"c":76.45,"h":77.1633,"l":73.11,"n":4338,"o":73.11,"t":"2025-04-02T04:00:00Z","v":194027,"vw":75.808736},{"c":73.18,"h":74.3199,"l":70.665,"n":6626,"o":70.91,"t":"2025-04-03T04:00:00Z","v":203458,"vw":72.973116},{"c":69.3,"h":71.9899,"l":66.9875,"n":8947,"o":69.35,"t":"2025-04-04T04:00:00Z","v":297240,"vw":69.433526},{"c":71.05,"h":73.99,"l":63.02,"n":10024,"o":65.4,"t":"2025-04-07T04:00:00Z","v":275785,"vw":70.077492},{"c":71.04,"h":76.97,"l":69.04,"n":5204,"o":76.46,"t":"2025-04-08T04:00:00Z","v":172906,"vw":71.928405},{"c":77.59,"h":81.2,"l":70.37,"n":6776,"o":70.6,"t":"2025-04-09T04:00:00Z","v":232793,"vw":76.453459},{"c":77.65,"h":78.6,"l":74.95,"n":5304,"o":75.51,"t":"2025-04-10T04:00:00Z","v":157127,"vw":76.976876},{"c":80.63,"h":81.555,"l":75.02,"n":6707,"o":77.99,"t":"2025-04-11T04:00:00Z","v":224373,"vw":78.595799},{"c":80.17,"h":82.16,"l":79.01,"n":4655,"o":79.54,"t":"2025-04-14T04:00:00Z","v":157554,"vw":80.342426},{"c":79.88,"h":81.89,"l":79.4,"n":6075,"o":80.07,"t":"2025-04-15T04:00:00Z","v":193462,"vw":80.234797},{"c":85.16,"h":86.38,"l":79.45,"n":13836,"o":80.07,"t":"2025-04-16T04:00:00Z","v":449448,"vw":84.672936},{"c":86.6,"h":87.91,"l":84.79,"n":9277,"o":85.12,"t":"2025-04-17T04:00:00Z","v":764521,"vw":86.473566},{"c":82.15,"h":86.5,"l":80.35,"n":10939,"o":85.94,"t":"2025-04-21T04:00:00Z","v":538918,"vw":83.298119},{"c":87.47,"h":88.9114,"l":83.4,"n":8117,"o":83.4,"t":"2025-04-22T04:00:00Z","v":254740,"vw":86.85785},{"c":91.01,"h":94.44,"l":89.36,"n":9441,"o":90.28,"t":"2025-04-23T04:00:00Z","v":316052,"vw":91.660969},{"c":93.35,"h":94.63,"l":90.221,"n":8366,"o":90.94,"t":"2025-04-24T04:00:00Z","v":233007,"vw":93.145046},{"c":92.76,"h":94.39,"l":90.92,"n":6478,"o":93.35,"t":"2025-04-25T04:00:00Z","v":152005,"vw":92.50791},{"c":92.05,"h":94,"l":89.825,"n":9272,"o":93.25,"t":"2025-04-28T04:00:00Z","v":209534,"vw":91.611717},{"c":92.53,"h":93.434,"l":90.3,"n":7329,"o":91.87,"t":"2025-04-29T04:00:00Z","v":164361,"vw":92.263014},{"c":95.74,"h":95.86,"l":88.03,"n":7455,"o":90.33,"t":"2025-04-30T04:00:00Z","v":258782,"vw":93.603537},{"c":98.83,"h":99.2992,"l":96.1101,"n":7688,"o":97.28,"t":"2025-05-01T04:00:00Z","v":246074,"vw":98.000754},{"c":103.2,"h":105.585,"l":99.775,"n":9970,"o":100,"t":"2025-05-02T04:00:00Z","v":370919,"vw":102.817149},{"c":103.33,"h":105,"l":102.25,"n":9607,"o":102.53,"t":"2025-05-05T04:00:00Z","v":330872,"vw":103.626551},{"c":114.69,"h":118.11,"l":105.0001,"n":13990,"o":106.02,"t":"2025-05-06T04:00:00Z","v":469589,"vw":114.624716},{"c":120.44,"h":120.49,"l":113.1301,"n":9668,"o":116,"t":"2025-05-07T04:00:00Z","v":309490,"vw":118.592332},{"c":119.94,"h":122.755,"l":116.41,"n":12411,"o":122.755,"t":"2025-05-08T04:00:00Z","v":397277,"vw":120.072538},{"c":122.37,"h":122.37,"l":119.01,"n":7701,"o":122.125,"t":"2025-05-09T04:00:00Z","v":166521,"vw":121.294732},{"c":123.18,"h":128.17,"l":121.1868,"n":7627,"o":126.5,"t":"2025-05-12T04:00:00Z","v":192045,"vw":123.331021},{"c":122.17,"h":124.12,"l":120,"n":8184,"o":122.84,"t":"2025-05-13T04:00:00Z","v":248760,"vw":122.375057},{"c":122.82,"h":124.54,"l":121.385,"n":8024,"o":123,"t":"2025-05-14T04:00:00Z","v":254370,"vw":122.830797},{"c":122.54,"h":124.48,"l":121.94,"n":5718,"o":122.82,"t":"2025-05-15T04:00:00Z","v":155855,"vw":122.957189},{"c":125.15,"h":125.32,"l":122.63,"n":5557,"o":122.63,"t":"2025-05-16T04:00:00Z","v":105639,"vw":124.490767},{"c":127.24,"h":127.45,"l":122.7201,"n":4950,"o":124.48,"t":"2025-05-19T04:00:00Z","v":128883,"vw":126.608186},{"c":128.4,"h":129,"l":126.66,"n":5000,"o":127.59,"t":"2025-05-20T04:00:00Z","v":122610,"vw":128.13308},{"c":127,"h":129.4,"l":125.2901,"n":4670,"o":125.69,"t":"2025-05-21T04:00:00Z","v":130655,"vw":126.840183},{"c":125.62,"h":128.8382,"l":124.22,"n":6048,"o":125.64,"t":"2025-05-22T04:00:00Z","v":151212,"vw":126.454219},{"c":127.95,"h":129.395,"l":124.71,"n":6035,"o":124.95,"t":"2025-05-23T04:00:00Z","v":114942,"vw":127.884619},{"c":134.8,"h":136.045,"l":129.085,"n":9309,"o":129.53,"t":"2025-05-27T04:00:00Z","v":356420,"vw":133.859055},{"c":125.5,"h":135.23,"l":124.21,"n":8409,"o":135.22,"t":"2025-05-28T04:00:00Z","v":253804,"vw":127.081056},{"c":127.11,"h":127.77,"l":124.945,"n":6613,"o":126.61,"t":"2025-05-29T04:00:00Z","v":197743,"vw":126.827399},{"c":128.22,"h":128.605,"l":125.62,"n":5385,"o":126.96,"t":"2025-05-30T04:00:00Z","v":120191,"vw":127.971583},{"c":133.16,"h":133.275,"l":128.22,"n":5858,"o":131.03,"t":"2025-06-02T04:00:00Z","v":122981,"vw":132.204699},{"c":134.97,"h":137.045,"l":131.575,"n":6401,"o":133.93,"t":"2025-06-03T04:00:00Z","v":209312,"vw":133.338411},{"c":132.41,"h":136.7354,"l":130.82,"n":5563,"o":135.55,"t":"2025-06-04T04:00:00Z","v":105281,"vw":132.529525},{"c":134.12,"h":134.505,"l":130.77,"n":6288,"o":132.2,"t":"2025-06-05T04:00:00Z","v":139696,"vw":133.479435},{"c":135.23,"h":136.7699,"l":133.37,"n":5904,"o":136.13,"t":"2025-06-06T04:00:00Z","v":169802,"vw":134.950049},{"c":137.46,"h":138.03,"l":132.6749,"n":6873,"o":136.6,"t":"2025-06-09T04:00:00Z","v":234967,"vw":135.743449},{"c":135.37,"h":137.255,"l":130.9568,"n":10933,"o":136.11,"t":"2025-06-10T04:00:00Z","v":400562,"vw":134.473946},{"c":139.61,"h":141.5518,"l":134.8,"n":6463,"o":136.11,"t":"2025-06-11T04:00:00Z","v":169570,"vw":139.475879},{"c":141.84,"h":142.1,"l":138.93,"n":5237,"o":139.12,"t":"2025-06-12T04:00:00Z","v":114268,"vw":141.316819},{"c":137.66,"h":139.985,"l":134.045,"n":7974,"o":138.81,"t":"2025-06-13T04:00:00Z","v":344635,"vw":137.6931},{"c":141.2,"h":142.62,"l":138.18,"n":5712,"o":138.18,"t":"2025-06-16T04:00:00Z","v":105983,"vw":140.955543},{"c":142.14,"h":143.58,"l":139.03,"n":6937,"o":141.1,"t":"2025-06-17T04:00:00Z","v":165410,"vw":142.066741},{"c":137.82,"h":141.75,"l":137.14,"n":4780,"o":141.13,"t":"2025-06-18T04:00:00Z","v":102928,"vw":138.861546},{"c":137.85,"h":139,"l":135.5,"n":5307,"o":139,"t":"2025-06-20T04:00:00Z","v":224482,"vw":137.759774},{"c":141.17,"h":142.64,"l":136.825,"n":5594,"o":137.4,"t":"2025-06-23T04:00:00Z","v":123079,"vw":140.793066},{"c":142.06,"h":144,"l":141.76,"n":7479,"o":142.87,"t":"2025-06-24T04:00:00Z","v":146726,"vw":142.692762},{"c":135.3,"h":143.27,"l":135.16,"n":9405,"o":142.87,"t":"2025-06-25T04:00:00Z","v":213437,"vw":138.349123},{"c":136.88,"h":138.15,"l":132.65,"n":9629,"o":135.56,"t":"2025-06-26T04:00:00Z","v":231045,"vw":136.013888},{"c":139.39,"h":142.9999,"l":137.7,"n":7901,"o":138,"t":"2025-06-27T04:00:00Z","v":279239,"vw":139.757669},{"c":140.1,"h":141.755,"l":136.5,"n":6722,"o":139.59,"t":"2025-06-30T04:00:00Z","v":310898,"vw":140.138116},{"c":136,"h":140.2633,"l":134.74,"n":7724,"o":139.04,"t":"2025-07-01T04:00:00Z","v":191106,"vw":136.871008},{"c":145.77,"h":146.1699,"l":136.5,"n":8806,"o":138.27,"t":"2025-07-02T04:00:00Z","v":231757,"vw":144.131524},{"c":149.2,"h":154.05,"l":146.15,"n":6222,"o":147.05,"t":"2025-07-03T04:00:00Z","v":151833,"vw":150.003734},{"c":148.26,"h":149.75,"l":145.76,"n":6605,"o":149.01,"t":"2025-07-07T04:00:00Z","v":171344,"vw":147.74278},{"c":143.48,"h":148.49,"l":139.785,"n":6708,"o":148.49,"t":"2025-07-08T04:00:00Z","v":178625,"vw":143.931059},{"c":145.69,"h":147.54,"l":142.7806,"n":6585,"o":145.02,"t":"2025-07-09T04:00:00Z","v":123185,"vw":145.646812},{"c":149.225,"h":149.62,"l":141.92,"n":7665,"o":146.54,"t":"2025-07-10T04:00:00Z","v":178147,"vw":147.197018},{"c":149.42,"h":151.5053,"l":147.04,"n":5877,"o":149.23,"t":"2025-07-11T04:00:00Z","v":123894,"vw":149.300777},{"c":149.53,"h":151.4,"l":147.29,"n":6168,"o":150.24,"t":"2025-07-14T04:00:00Z","v":176258,"vw":149.103163},{"c":144.3,"h":149.79,"l":143.1097,"n":8584,"o":149.79,"t":"2025-07-15T04:00:00Z","v":188579,"vw":145.464804},{"c":143.43,"h":145.01,"l":138.14,"n":8017,"o":143.33,"t":"2025-07-16T04:00:00Z","v":207830,"vw":142.299157},{"c":139.81,"h":145.5,"l":139.39,"n":7505,"o":143.81,"t":"2025-07-17T04:00:00Z","v":140738,"vw":140.874613},{"c":138.73,"h":142.4898,"l":137.2501,"n":6856,"o":141.39,"t":"2025-07-18T04:00:00Z","v":317310,"vw":138.96729},{"c":123.84,"h":138.68,"l":120.45,"n":13991,"o":138.68,"t":"2025-07-21T04:00:00Z","v":495516,"vw":126.691199},{"c":124.8,"h":126.01,"l":115.1,"n":15402,"o":123.01,"t":"2025-07-22T04:00:00Z","v":511181,"vw":121.308081},{"c":124.11,"h":128.45,"l":123.5,"n":7751,"o":125,"t":"2025-07-23T04:00:00Z","v":241849,"vw":125.555469},{"c":124.99,"h":126.34,"l":124.1,"n":6716,"o":124.1,"t":"2025-07-24T04:00:00Z","v":130617,"vw":125.119234},{"c":133.84,"h":133.92,"l":126.67,"n":7655,"o":126.99,"t":"2025-07-25T04:00:00Z","v":204234,"vw":132.339036},{"c":135.64,"h":140.9999,"l":133.61,"n":6531,"o":135.29,"t":"2025-07-28T04:00:00Z","v":213627,"vw":135.559298},{"c":135.72,"h":138.28,"l":135,"n":6124,"o":137.61,"t":"2025-07-29T04:00:00Z","v":137566,"vw":136.358903},{"c":137.88,"h":140.83,"l":135.68,"n":6401,"o":135.68,"t":"2025-07-30T04:00:00Z","v":115350,"vw":138.411574},{"c":137,"h":141.18,"l":136.18,"n":6746,"o":138.79,"t":"2025-07-31T04:00:00Z","v":138600,"vw":137.332854},{"c":133.48,"h":136.435,"l":127.38,"n":8489,"o":131.18,"t":"2025-08-01T04:00:00Z","v":186171,"vw":132.98691},{"c":134.84,"h":134.84,"l":129.7,"n":8935,"o":133.21,"t":"2025-08-04T04:00:00Z","v":215079,"vw":133.232222},{"c":134.115,"h":138.1109,"l":132.5325,"n":8708,"o":135.4,"t":"2025-08-05T04:00:00Z","v":254872,"vw":134.287473},{"c":109.68,"h":113.5,"l":101.0095,"n":22537,"o":107,"t":"2025-08-06T04:00:00Z","v":870068,"vw":109.352408},{"c":115.59,"h":117.4523,"l":110.14,"n":12992,"o":112.01,"t":"2025-08-07T04:00:00Z","v":386036,"vw":114.862026},{"c":114.39,"h":121.08,"l":112.05,"n":7986,"o":116.18,"t":"2025-08-08T04:00:00Z","v":246951,"vw":114.663391},{"c":110.52,"h":114.74,"l":109.12,"n":8950,"o":113.89,"t":"2025-08-11T04:00:00Z","v":286890,"vw":111.338145},{"c":108.91,"h":110.6,"l":105.4519,"n":11224,"o":110.6,"t":"2025-08-12T04:00:00Z","v":435666,"vw":107.596041},{"c":110.14,"h":110.3601,"l":105.2776,"n":9621,"o":109.1,"t":"2025-08-13T04:00:00Z","v":272640,"vw":108.377177},{"c":115.13,"h":115.5,"l":110.5,"n":8599,"o":112.75,"t":"2025-08-14T04:00:00Z","v":221356,"vw":114.026419},{"c":113.9,"h":115.52,"l":111.8909,"n":7998,"o":115.52,"t":"2025-08-15T04:00:00Z","v":309370,"vw":113.86269},{"c":116.54,"h":117.69,"l":112.47,"n":6611,"o":113.9,"t":"2025-08-18T04:00:00Z","v":178832,"vw":116.068744},{"c":115.48,"h":116.36,"l":111.635,"n":7474,"o":114.95,"t":"2025-08-19T04:00:00Z","v":196646,"vw":114.854464},{"c":117.9,"h":118.52,"l":111.485,"n":8555,"o":115.11,"t":"2025-08-20T04:00:00Z","v":172707,"vw":117.169051},{"c":119.7,"h":120,"l":117.12,"n":6917,"o":117.14,"t":"2025-08-21T04:00:00Z","v":162256,"vw":118.889942},{"c":119.57,"h":123.31,"l":118.215,"n":8078,"o":120.59,"t":"2025-08-22T04:00:00Z","v":181004,"vw":120.208671},{"c":118.25,"h":120.95,"l":117.84,"n":6419,"o":119.75,"t":"2025-08-25T04:00:00Z","v":148480,"vw":119.13879},{"c":123.27,"h":123.295,"l":118.425,"n":5051,"o":118.66,"t":"2025-08-26T04:00:00Z","v":126506,"vw":122.305424},{"c":125.89,"h":126.06,"l":122.6,"n":5594,"o":123.47,"t":"2025-08-27T04:00:00Z","v":127148,"vw":125.056082},{"c":123.37,"h":128.57,"l":122.78,"n":7314,"o":126.71,"t":"2025-08-28T04:00:00Z","v":167584,"vw":124.541388},{"c":114.56,"h":123,"l":112.95,"n":7242,"o":123,"t":"2025-08-29T04:00:00Z","v":207517,"vw":114.844812},{"c":111.02,"h":112.57,"l":110.07,"n":6961,"o":111.93,"t":"2025-09-02T04:00:00Z","v":154347,"vw":111.233677},{"c":108.56,"h":111.8357,"l":107.23,"n":6959,"o":111.04,"t":"2025-09-03T04:00:00Z","v":194253,"vw":108.90356},{"c":112.3,"h":112.31,"l":107.67,"n":9185,"o":108.68,"t":"2025-09-04T04:00:00Z","v":232661,"vw":109.778584},{"c":107.85,"h":113.28,"l":105.03,"n":7540,"o":112.56,"t":"2025-09-05T04:00:00Z","v":202625,"vw":108.080653},{"c":105.04,"h":112.22,"l":104.06,"n":9015,"o":107.44,"t":"2025-09-08T04:00:00Z","v":288673,"vw":105.786054},{"c":103.14,"h":105.32,"l":101.35,"n":7430,"o":104.99,"t":"2025-09-09T04:00:00Z","v":215518,"vw":103.630648},{"c":103.2,"h":107.65,"l":102.775,"n":7232,"o":103.67,"t":"2025-09-10T04:00:00Z","v":259485,"vw":104.453621},{"c":103.25,"h":104.38,"l":101.84,"n":5498,"o":103.16,"t":"2025-09-11T04:00:00Z","v":133701,"vw":103.291836},{"c":105.93,"h":107.315,"l":102.14,"n":6760,"o":103.18,"t":"2025-09-12T04:00:00Z","v":209525,"vw":105.431153},{"c":103.41,"h":107.89,"l":101.8,"n":6752,"o":106.09,"t":"2025-09-15T04:00:00Z","v":268723,"vw":105.396991},{"c":99.23,"h":101.4,"l":97.69,"n":9294,"o":101.4,"t":"2025-09-16T04:00:00Z","v":335469,"vw":99.342208},{"c":103.65,"h":106.7225,"l":98.64,"n":6453,"o":99.65,"t":"2025-09-17T04:00:00Z","v":192010,"vw":103.548606},{"c":103.1,"h":107.74,"l":102.89,"n":6811,"o":103.82,"t":"2025-09-18T04:00:00Z","v":253124,"vw":104.863515},{"c":105.5,"h":106.235,"l":102.02,"n":5405,"o":103.13,"t":"2025-09-19T04:00:00Z","v":271741,"vw":105.036945},{"c":104.89,"h":106.57,"l":103.03,"n":6160,"o":105.26,"t":"2025-09-22T04:00:00Z","v":167319,"vw":105.063918},{"c":94.91,"h":104.89,"l":92.56,"n":11177,"o":104.89,"t":"2025-09-23T04:00:00Z","v":328637,"vw":96.860482},{"c":94.6,"h":95.64,"l":91.9901,"n":8413,"o":94.52,"t":"2025-09-24T04:00:00Z","v":237279,"vw":94.003023},{"c":93.38,"h":95,"l":92.4,"n":7585,"o":92.75,"t":"2025-09-25T04:00:00Z","v":191768,"vw":93.543421},{"c":93.01,"h":94.44,"l":91.5878,"n":5026,"o":93.72,"t":"2025-09-26T04:00:00Z","v":131025,"vw":92.96501},{"c":94.68,"h":96,"l":92.955,"n":6668,"o":93.42,"t":"2025-09-29T04:00:00Z","v":174661,"vw":94.586358},{"c":97.12,"h":98.07,"l":93.99,"n":7703,"o":94.19,"t":"2025-09-30T04:00:00Z","v":330129,"vw":96.985484},{"c":89.42,"h":96.26,"l":88.895,"n":8670,"o":96.26,"t":"2025-10-01T04:00:00Z","v":278464,"vw":91.676467},{"c":89.21,"h":90.98,"l":87.55,"n":8750,"o":90,"t":"2025-10-02T04:00:00Z","v":336119,"vw":89.444425},{"c":89.22,"h":91,"l":88.51,"n":5424,"o":90.02,"t":"2025-10-03T04:00:00Z","v":188122,"vw":89.520358},{"c":93.26,"h":93.68,"l":89.03,"n":8129,"o":89.03,"t":"2025-10-06T04:00:00Z","v":314368,"vw":92.134249},{"c":90.12,"h":95.0538,"l":89.35,"n":6502,"o":93.62,"t":"2025-10-07T04:00:00Z","v":237904,"vw":91.292202},{"c":94.42,"h":94.55,"l":89.92,"n":4404,"o":90.56,"t":"2025-10-08T04:00:00Z","v":140445,"vw":93.20384},{"c":96.29,"h":96.78,"l":93.73,"n":5332,"o":94.42,"t":"2025-10-09T04:00:00Z","v":184543,"vw":95.690665},{"c":90.86,"h":98.5,"l":90.69,"n":6108,"o":96.28,"t":"2025-10-10T04:00:00Z","v":143957,"vw":93.50507},{"c":92.09,"h":96.99,"l":91.7,"n":5361,"o":93.32,"t":"2025-10-13T04:00:00Z","v":122464,"vw":92.725737},{"c":91.72,"h":91.875,"l":89.43,"n":5683,"o":90.29,"t":"2025-10-14T04:00:00Z","v":142289,"vw":91.206592},{"c":98.24,"h":98.49,"l":93.99,"n":6569,"o":94.6,"t":"2025-10-15T04:00:00Z","v":183934,"vw":97.186863},{"c":94.07,"h":99.06,"l":93.58,"n":5268,"o":99.06,"t":"2025-10-16T04:00:00Z","v":197361,"vw":94.73413},{"c":91.73,"h":94.36,"l":89.059,"n":5291,"o":93.14,"t":"2025-10-17T04:00:00Z","v":168857,"vw":91.591308},{"c":93.75,"h":95.48,"l":92.21,"n":4425,"o":92.93,"t":"2025-10-20T04:00:00Z","v":101585,"vw":93.798655},{"c":94.83,"h":95.35,"l":91.62,"n":4259,"o":93.75,"t":"2025-10-21T04:00:00Z","v":83504,"vw":94.407065},{"c":91.82,"h":96.62,"l":90.26,"n":5100,"o":94.75,"t":"2025-10-22T04:00:00Z","v":108258,"vw":92.207587},{"c":94.2,"h":94.975,"l":91.96,"n":3610,"o":93.21,"t":"2025-10-23T04:00:00Z","v":77471,"vw":94.233167},{"c":100.48,"h":102.71,"l":96.05,"n":5733,"o":97.15,"t":"2025-10-24T04:00:00Z","v":166648,"vw":99.747196},{"c":99.18,"h":103.365,"l":98.3495,"n":6090,"o":100.97,"t":"2025-10-27T04:00:00Z","v":111249,"vw":100.05306},{"c":97.97,"h":100.438,"l":97.5,"n":3044,"o":99,"t":"2025-10-28T04:00:00Z","v":51710,"vw":98.534288},{"c":95.42,"h":100.7852,"l":95.08,"n":5278,"o":97.97,"t":"2025-10-29T04:00:00Z","v":132979,"vw":97.262801},{"c":95.98,"h":98.26,"l":93.33,"n":3939,"o":94.26,"t":"2025-10-30T04:00:00Z","v":120657,"vw":96.149777},{"c":94.48,"h":101.165,"l":94.27,"n":8634,"o":96.01,"t":"2025-10-31T04:00:00Z","v":286127,"vw":96.596181},{"c":93.45,"h":96.33,"l":91.46,"n":4959,"o":94.64,"t":"2025-11-03T05:00:00Z","v":165411,"vw":93.636713},{"c":90.8,"h":93.485,"l":90.35,"n":5727,"o":91.84,"t":"2025-11-04T05:00:00Z","v":171844,"vw":91.39915},{"c":84,"h":86,"l":77.5,"n":11779,"o":81.08,"t":"2025-11-05T05:00:00Z","v":421626,"vw":83.160392},{"c":82.5,"h":84.94,"l":81.32,"n":6007,"o":84.94,"t":"2025-11-06T05:00:00Z","v":180370,"vw":82.723183},{"c":78.32,"h":80.975,"l":75.85,"n":8021,"o":79.31,"t":"2025-11-07T05:00:00Z","v":262230,"vw":77.88349},{"c":78.1,"h":79.735,"l":76.7,"n":5528,"o":78.32,"t":"2025-11-10T05:00:00Z","v":231402,"vw":77.817079},{"c":77.05,"h":78.92,"l":76.51,"n":4441,"o":77.69,"t":"2025-11-11T05:00:00Z","v":161119,"vw":77.171548},{"c":78.62,"h":79.38,"l":75.86,"n":7352,"o":77,"t":"2025-11-12T05:00:00Z","v":238846,"vw":77.601281},{"c":72.2,"h":78.27,"l":71.94,"n":6176,"o":77.77,"t":"2025-11-13T05:00:00Z","v":207443,"vw":73.653602},{"c":71.12,"h":72.81,"l":70.615,"n":4731,"o":70.79,"t":"2025-11-14T05:00:00Z","v":170308,"vw":71.310611},{"c":69.14,"h":72.68,"l":68.36,"n":5468,"o":72.23,"t":"2025-11-17T05:00:00Z","v":182153,"vw":70.04527},{"c":68.68,"h":70,"l":67.15,"n":5049,"o":67.81,"t":"2025-11-18T05:00:00Z","v":218852,"vw":68.711029},{"c":68.17,"h":70.776,"l":67.615,"n":4899,"o":69,"t":"2025-11-19T05:00:00Z","v":171227,"vw":68.625185},{"c":65.92,"h":70.386,"l":65.63,"n":4704,"o":69.68,"t":"2025-11-20T05:00:00Z","v":147384,"vw":67.277579},{"c":66.98,"h":68.585,"l":65.25,"n":5141,"o":65.92,"t":"2025-11-21T05:00:00Z","v":240977,"vw":67.196579},{"c":66.72,"h":68.6,"l":66.35,"n":5687,"o":66.74,"t":"2025-11-24T05:00:00Z","v":196790,"vw":67.068666},{"c":69.04,"h":69.9,"l":65.08,"n":5002,"o":66.48,"t":"2025-11-25T05:00:00Z","v":190451,"vw":68.07805},{"c":71.28,"h":71.55,"l":66.84,"n":3756,"o":69,"t":"2025-11-26T05:00:00Z","v":117180,"vw":70.398088},{"c":70.75,"h":72.35,"l":70.26,"n":2887,"o":71.28,"t":"2025-11-28T05:00:00Z","v":59750,"vw":70.873921},{"c":69.5,"h":70.4856,"l":68.42,"n":4248,"o":69.74,"t":"2025-12-01T05:00:00Z","v":92516,"vw":69.236761},{"c":68.75,"h":70.95,"l":67.8384,"n":5032,"o":70.36,"t":"2025-12-02T05:00:00Z","v":179833,"vw":69.177898},{"c":72.2,"h":72.55,"l":68.425,"n":4035,"o":68.86,"t":"2025-12-03T05:00:00Z","v":107540,"vw":71.093803},{"c":75.15,"h":76.65,"l":71.87,"n":5715,"o":71.87,"t":"2025-12-04T05:00:00Z","v":150259,"vw":75.19421},{"c":73.74,"h":75.52,"l":72.05,"n":4890,"o":75.15,"t":"2025-12-05T05:00:00Z","v":139600,"vw":73.376322},{"c":74.56,"h":76.16,"l":73.79,"n":5191,"o":74.78,"t":"2025-12-08T05:00:00Z","v":179545,"vw":74.708805},{"c":73.95,"h":76.8,"l":73.89,"n":3811,"o":74.56,"t":"2025-12-09T05:00:00Z","v":96465,"vw":75.069493},{"c":74.5,"h":75.67,"l":73,"n":3883,"o":73.295,"t":"2025-12-10T05:00:00Z","v":109829,"vw":74.414768},{"c":76.61,"h":77.605,"l":73.31,"n":4821,"o":74.38,"t":"2025-12-11T05:00:00Z","v":129728,"vw":76.160662},{"c":75.95,"h":79.89,"l":74.79,"n":4999,"o":76.95,"t":"2025-12-12T05:00:00Z","v":161374,"vw":76.162386},{"c":79.09,"h":83.34,"l":75.7,"n":6905,"o":80,"t":"2025-12-15T05:00:00Z","v":255680,"vw":78.596167},{"c":81.33,"h":83.895,"l":76.68,"n":7897,"o":77.66,"t":"2025-12-16T05:00:00Z","v":293560,"vw":82.137671},{"c":79.025,"h":83.33,"l":78.605,"n":7402,"o":81.43,"t":"2025-12-17T05:00:00Z","v":303883,"vw":80.724022},{"c":78.33,"h":81.85,"l":78.26,"n":5614,"o":79.69,"t":"2025-12-18T05:00:00Z","v":155868,"vw":79.146534},{"c":78.4,"h":80.16,"l":78.09,"n":4650,"o":78.12,"t":"2025-12-19T05:00:00Z","v":261801,"vw":78.583005},{"c":80.74,"h":81.97,"l":78.975,"n":4009,"o":79.1,"t":"2025-12-22T05:00:00Z","v":90241,"vw":80.676052},{"c":80.74,"h":81.45,"l":79.89,"n":4256,"o":79.91,"t":"2025-12-23T05:00:00Z","v":165461,"vw":80.569782},{"c":79.57,"h":81.1,"l":79.44,"n":2037,"o":81.1,"t":"2025-12-24T05:00:00Z","v":53595,"vw":79.880211},{"c":79.27,"h":79.85,"l":78.655,"n":2315,"o":79.75,"t":"2025-12-26T05:00:00Z","v":72068,"vw":79.218114},{"c":78.69,"h":80.23,"l":77.9799,"n":3658,"o":79.27,"t":"2025-12-29T05:00:00Z","v":76367,"vw":78.725608},{"c":78.13,"h":78.93,"l":77.59,"n":3428,"o":78.46,"t":"2025-12-30T05:00:00Z","v":95348,"vw":78.193203},{"c":77.85,"h":78.46,"l":76.3,"n":3048,"o":78.26,"t":"2025-12-31T05:00:00Z","v":131010,"vw":77.756812},{"c":79.07,"h":80.55,"l":78.1,"n":3759,"o":78.7,"t":"2026-01-02T05:00:00Z","v":86602,"vw":79.334819},{"c":84.08,"h":84.2761,"l":78.38,"n":4196,"o":79.19,"t":"2026-01-05T05:00:00Z","v":148503,"vw":82.912513},{"c":80.98,"h":83.705,"l":77.36,"n":6876,"o":83.21,"t":"2026-01-06T05:00:00Z","v":178363,"vw":80.462369},{"c":76.73,"h":81.505,"l":76.44,"n":3665,"o":80.49,"t":"2026-01-07T05:00:00Z","v":93722,"vw":77.524644},{"c":77,"h":78.56,"l":75.92,"n":4913,"o":76.86,"t":"2026-01-08T05:00:00Z","v":138069,"vw":76.78488},{"c":78.55,"h":79.66,"l":76.825,"n":3116,"o":77,"t":"2026-01-09T05:00:00Z","v":85136,"vw":78.326202},{"c":82.75,"h":83.33,"l":76.76,"n":3101,"o":78.45,"t":"2026-01-12T05:00:00Z","v":86604,"vw":81.412725},{"c":81.67,"h":85.01,"l":81.51,"n":3671,"o":83.22,"t":"2026-01-13T05:00:00Z","v":97490,"vw":83.007787},{"c":83.9,"h":84.08,"l":78.33,"n":6370,"o":79.12,"t":"2026-01-14T05:00:00Z","v":234417,"vw":81.998763},{"c":86.67,"h":87,"l":82.83,"n":5442,"o":84.16,"t":"2026-01-15T05:00:00Z","v":214975,"vw":85.830432},{"c":84.49,"h":87.1,"l":82.085,"n":6226,"o":87.1,"t":"2026-01-16T05:00:00Z","v":706348,"vw":84.536448},{"c":80.905,"h":85.355,"l":80.68,"n":4736,"o":83.51,"t":"2026-01-20T05:00:00Z","v":207438,"vw":82.671094},{"c":83.27,"h":84.7475,"l":81.29,"n":5520,"o":82.33,"t":"2026-01-21T05:00:00Z","v":183583,"vw":82.95082},{"c":86.81,"h":87.31,"l":82,"n":4805,"o":83.36,"t":"2026-01-22T05:00:00Z","v":160863,"vw":84.713463},{"c":81.41,"h":87.7207,"l":80.82,"n":4178,"o":86.59,"t":"2026-01-23T05:00:00Z","v":104211,"vw":82.982817},{"c":82.18,"h":85.175,"l":80.95,"n":3833,"o":80.95,"t":"2026-01-26T05:00:00Z","v":118953,"vw":83.07626},{"c":84.01,"h":84.719,"l":81.25,"n":3378,"o":82.15,"t":"2026-01-27T05:00:00Z","v":104214,"vw":83.176634},{"c":81.72,"h":84.13,"l":79.9901,"n":4692,"o":84.01,"t":"2026-01-28T05:00:00Z","v":102191,"vw":82.163461},{"c":83.56,"h":83.85,"l":81.125,"n":3584,"o":81.45,"t":"2026-01-29T05:00:00Z","v":80570,"vw":82.905799},{"c":85.98,"h":86.67,"l":82.95,"n":5369,"o":82.96,"t":"2026-01-30T05:00:00Z","v":152950,"vw":85.46003},{"c":85.93,"h":88.52,"l":84.04,"n":5563,"o":85.52,"t":"2026-02-02T05:00:00Z","v":145072,"vw":86.40462},{"c":89.66,"h":90.28,"l":85.75,"n":6089,"o":85.88,"t":"2026-02-03T05:00:00Z","v":263828,"vw":88.684155},{"c":82.48,"h":91.4,"l":80.4717,"n":6894,"o":89.77,"t":"2026-02-04T05:00:00Z","v":189093,"vw":83.441763},{"c":84.01,"h":84.54,"l":81.88,"n":3876,"o":82.89,"t":"2026-02-05T05:00:00Z","v":88666,"vw":83.397936},{"c":86.13,"h":89.39,"l":84.82,"n":3488,"o":84.82,"t":"2026-02-06T05:00:00Z","v":86713,"vw":86.779121},{"c":88.66,"h":90.71,"l":83.63,"n":7234,"o":87.18,"t":"2026-02-09T05:00:00Z","v":172389,"vw":88.56404},{"c":92.36,"h":94.88,"l":88.02,"n":5046,"o":88.38,"t":"2026-02-10T05:00:00Z","v":123616,"vw":92.087909},{"c":94.61,"h":96.39,"l":92.1,"n":5108,"o":93.59,"t":"2026-02-11T05:00:00Z","v":137498,"vw":94.550544},{"c":91.28,"h":96.9999,"l":90.08,"n":6484,"o":94.69,"t":"2026-02-12T05:00:00Z","v":204382,"vw":93.318457},{"c":88.14,"h":94.99,"l":86.97,"n":4692,"o":91.84,"t":"2026-02-13T05:00:00Z","v":152250,"vw":89.769478},{"c":91.16,"h":92.58,"l":87.25,"n":3701,"o":88.14,"t":"2026-02-17T05:00:00Z","v":85753,"vw":90.769461},{"c":92.62,"h":94.73,"l":90.61,"n":5250,"o":91.13,"t":"2026-02-18T05:00:00Z","v":150969,"vw":92.87472},{"c":95.39,"h":95.87,"l":90.3201,"n":3966,"o":91.73,"t":"2026-02-19T05:00:00Z","v":81899,"vw":94.753011},{"c":98.24,"h":100,"l":94.64,"n":5501,"o":95.88,"t":"2026-02-20T05:00:00Z","v":253322,"vw":98.261248},{"c":92.57,"h":100.7,"l":91.4275,"n":4848,"o":97.23,"t":"2026-02-23T05:00:00Z","v":98542,"vw":92.985653},{"c":91.34,"h":95.56,"l":91.25,"n":4930,"o":92.1,"t":"2026-02-24T05:00:00Z","v":141073,"vw":92.608875},{"c":93.06,"h":97.12,"l":91.31,"n":4590,"o":92,"t":"2026-02-25T05:00:00Z","v":145976,"vw":94.524702},{"c":97.92,"h":99.525,"l":91.976,"n":5936,"o":93.46,"t":"2026-02-26T05:00:00Z","v":216751,"vw":96.336802},{"c":91.42,"h":95.65,"l":88.87,"n":5427,"o":95,"t":"2026-02-27T05:00:00Z","v":151206,"vw":91.538387},{"c":89.17,"h":93.25,"l":88.88,"n":6708,"o":90.56,"t":"2026-03-02T05:00:00Z","v":200009,"vw":90.413266},{"c":87.53,"h":94.9999,"l":81.6037,"n":9958,"o":86.13,"t":"2026-03-03T05:00:00Z","v":289103,"vw":89.219667},{"c":87.06,"h":91.25,"l":83.36,"n":8172,"o":88.28,"t":"2026-03-04T05:00:00Z","v":261561,"vw":86.489104},{"c":81.51,"h":86.29,"l":78.165,"n":9044,"o":85.58,"t":"2026-03-05T05:00:00Z","v":332645,"vw":80.613441},{"c":82.1,"h":84.205,"l":78.5,"n":9348,"o":78.83,"t":"2026-03-06T05:00:00Z","v":322032,"vw":81.333263},{"c":84.36,"h":85.365,"l":79.63,"n":5595,"o":79.63,"t":"2026-03-09T04:00:00Z","v":142033,"vw":82.883614},{"c":80.44,"h":84.09,"l":80.29,"n":4962,"o":83.09,"t":"2026-03-10T04:00:00Z","v":167469,"vw":81.665185},{"c":80.16,"h":81.14,"l":78.26,"n":4657,"o":80.41,"t":"2026-03-11T04:00:00Z","v":178278,"vw":79.795652},{"c":79.48,"h":81.02,"l":75.59,"n":5550,"o":78.81,"t":"2026-03-12T04:00:00Z","v":195268,"vw":78.672539},{"c":79.03,"h":81.905,"l":77.905,"n":7050,"o":80.08,"t":"2026-03-13T04:00:00Z","v":278711,"vw":79.619113},{"c":79.2,"h":81.74,"l":77.37,"n":4626,"o":80.96,"t":"2026-03-16T04:00:00Z","v":155563,"vw":79.724841},{"c":77.14,"h":82.01,"l":76.475,"n":4455,"o":80.38,"t":"2026-03-17T04:00:00Z","v":147888,"vw":78.738631},{"c":75.74,"h":78.515,"l":74.88,"n":6025,"o":77.14,"t":"2026-03-18T04:00:00Z","v":209690,"vw":76.520869},{"c":73.04,"h":74.64,"l":71.46,"n":7213,"o":74.46,"t":"2026-03-19T04:00:00Z","v":174690,"vw":73.212041},{"c":70.48,"h":73.74,"l":69.58,"n":4281,"o":73.18,"t":"2026-03-20T04:00:00Z","v":464373,"vw":70.568013},{"c":77.39,"h":78.37,"l":74.1,"n":4510,"o":74.29,"t":"2026-03-23T04:00:00Z","v":132303,"vw":77.00009},{"c":78.55,"h":79.65,"l":75.57,"n":5298,"o":76.16,"t":"2026-03-24T04:00:00Z","v":163240,"vw":78.409115},{"c":82.98,"h":83.18,"l":78.6,"n":6028,"o":80.15,"t":"2026-03-25T04:00:00Z","v":239589,"vw":81.296948},{"c":80.33,"h":85.6199,"l":78.51,"n":7477,"o":80.97,"t":"2026-03-26T04:00:00Z","v":309806,"vw":80.499715},{"c":80.8,"h":81.73,"l":78.81,"n":6540,"o":78.82,"t":"2026-03-27T04:00:00Z","v":216085,"vw":80.564784},{"c":77.41,"h":82.18,"l":77.4,"n":6891,"o":81.1,"t":"2026-03-30T04:00:00Z","v":223928,"vw":79.249593},{"c":78.05,"h":79.795,"l":75.0001,"n":5707,"o":78.01,"t":"2026-03-31T04:00:00Z","v":159920,"vw":77.734786},{"c":80.2,"h":82.455,"l":79.09,"n":4736,"o":79.09,"t":"2026-04-01T04:00:00Z","v":103232,"vw":80.80984},{"c":80.42,"h":82.21,"l":78.19,"n":4567,"o":78.27,"t":"2026-04-02T04:00:00Z","v":178826,"vw":80.42364},{"c":80.11,"h":81.765,"l":78.625,"n":3826,"o":79.67,"t":"2026-04-06T04:00:00Z","v":113190,"vw":80.25699},{"c":79.92,"h":81.1825,"l":78,"n":4932,"o":79.76,"t":"2026-04-07T04:00:00Z","v":212535,"vw":79.6925},{"c":83.97,"h":85.54,"l":83.46,"n":4662,"o":83.58,"t":"2026-04-08T04:00:00Z","v":208997,"vw":84.167197},{"c":84.4,"h":85.63,"l":83.61,"n":4664,"o":83.97,"t":"2026-04-09T04:00:00Z","v":225774,"vw":84.283069},{"c":82.59,"h":84.5,"l":82.28,"n":4019,"o":84.11,"t":"2026-04-10T04:00:00Z","v":123355,"vw":83.11016},{"c":85.67,"h":85.82,"l":82.2,"n":4452,"o":82.36,"t":"2026-04-13T04:00:00Z","v":118730,"vw":84.902588},{"c":87.73,"h":88.225,"l":85.695,"n":5997,"o":86.09,"t":"2026-04-14T04:00:00Z","v":138342,"vw":87.200308},{"c":88.8,"h":90.5999,"l":87.765,"n":7213,"o":88.18,"t":"2026-04-15T04:00:00Z","v":199272,"vw":89.005328},{"c":89.47,"h":91.79,"l":88.81,"n":5737,"o":88.81,"t":"2026-04-16T04:00:00Z","v":138989,"vw":89.654418},{"c":93.56,"h":94.2799,"l":89.345,"n":4580,"o":91.61,"t":"2026-04-17T04:00:00Z","v":153708,"vw":93.328337},{"c":98.84,"h":99.15,"l":91.02,"n":5943,"o":92.3,"t":"2026-04-20T04:00:00Z","v":291322,"vw":95.878242},{"c":94.2,"h":99.65,"l":93.11,"n":6968,"o":98.84,"t":"2026-04-21T04:00:00Z","v":263755,"vw":96.112837},{"c":95.49,"h":97.19,"l":93.61,"n":6324,"o":94.76,"t":"2026-04-22T04:00:00Z","v":245433,"vw":95.685421},{"c":99.77,"h":99.92,"l":95.96,"n":6530,"o":95.96,"t":"2026-04-23T04:00:00Z","v":225710,"vw":98.0915},{"c":96.19,"h":102.34,"l":96.19,"n":5477,"o":100.38,"t":"2026-04-24T04:00:00Z","v":184067,"vw":98.581395},{"c":93.14,"h":96.51,"l":92.3,"n":6194,"o":96.2,"t":"2026-04-27T04:00:00Z","v":203816,"vw":93.576199},{"c":93.98,"h":95.465,"l":89.3,"n":6518,"o":92.2,"t":"2026-04-28T04:00:00Z","v":207141,"vw":92.285342},{"c":91.37,"h":93.41,"l":90.32,"n":7388,"o":92.84,"t":"2026-04-29T04:00:00Z","v":205085,"vw":91.840911},{"c":99.77,"h":100.465,"l":91.27,"n":7087,"o":91.27,"t":"2026-04-30T04:00:00Z","v":213830,"vw":97.512345},{"c":99.17,"h":101.75,"l":96.24,"n":5926,"o":100.27,"t":"2026-05-01T04:00:00Z","v":116940,"vw":97.973987},{"c":102.29,"h":103.246,"l":98.31,"n":8557,"o":98.31,"t":"2026-05-04T04:00:00Z","v":224157,"vw":101.721544},{"c":114.11,"h":114.95,"l":103.5,"n":10087,"o":104,"t":"2026-05-05T04:00:00Z","v":311302,"vw":110.666045},{"c":76.97,"h":97.3,"l":73.255,"n":23400,"o":97.3,"t":"2026-05-06T04:00:00Z","v":1285695,"vw":77.09459},{"c":74.13,"h":77.255,"l":72.6,"n":10693,"o":77.04,"t":"2026-05-07T04:00:00Z","v":500703,"vw":74.721707},{"c":71.74,"h":75.62,"l":71.48,"n":13048,"o":75.62,"t":"2026-05-08T04:00:00Z","v":721630,"vw":72.976595},{"c":75.94,"h":77.36,"l":71,"n":11991,"o":71.9,"t":"2026-05-11T04:00:00Z","v":739425,"vw":75.508743},{"c":72.32,"h":75.82,"l":71.91,"n":7211,"o":75.42,"t":"2026-05-12T04:00:00Z","v":290170,"vw":73.27056},{"c":71.74,"h":74.24,"l":71.15,"n":7279,"o":71.18,"t":"2026-05-13T04:00:00Z","v":282061,"vw":72.663096},{"c":74.89,"h":76.1,"l":71.33,"n":9537,"o":72,"t":"2026-05-14T04:00:00Z","v":388980,"vw":74.782575},{"c":72.59,"h":78.12,"l":72.01,"n":7396,"o":74.77,"t":"2026-05-15T04:00:00Z","v":299485,"vw":73.194282},{"c":76.02,"h":76.85,"l":72.8354,"n":9045,"o":72.89,"t":"2026-05-18T04:00:00Z","v":361927,"vw":75.408765},{"c":74.61,"h":75.28,"l":70.255,"n":7395,"o":74.52,"t":"2026-05-19T04:00:00Z","v":333369,"vw":73.535701},{"c":73.12,"h":76.68,"l":72.85,"n":7369,"o":75,"t":"2026-05-20T04:00:00Z","v":346323,"vw":74.543478},{"c":71.48,"h":73.38,"l":70.575,"n":5914,"o":72.5,"t":"2026-05-21T04:00:00Z","v":213565,"vw":71.962048},{"c":71.36,"h":72.69,"l":70.51,"n":5070,"o":71.5,"t":"2026-05-22T04:00:00Z","v":243538,"vw":71.97419},{"c":74.19,"h":76.48,"l":72.5,"n":6394,"o":72.5,"t":"2026-05-26T04:00:00Z","v":275376,"vw":74.696378},{"c":80.57,"h":82.98,"l":73.43,"n":8037,"o":74.67,"t":"2026-05-27T04:00:00Z","v":318032,"vw":80.430032},{"c":79.61,"h":80.9999,"l":78.0448,"n":6871,"o":80.24,"t":"2026-05-28T04:00:00Z","v":381593,"vw":79.776461},{"c":77.45,"h":83.22,"l":77.27,"n":7838,"o":80.13,"t":"2026-05-29T04:00:00Z","v":360520,"vw":78.745802},{"c":81.89,"h":82.29,"l":76,"n":9004,"o":76.79,"t":"2026-06-01T04:00:00Z","v":287619,"vw":80.548368},{"c":80.16,"h":84.525,"l":78.01,"n":9041,"o":81.97,"t":"2026-06-02T04:00:00Z","v":390099,"vw":80.201284},{"c":81.5,"h":83.53,"l":80,"n":9390,"o":80.16,"t":"2026-06-03T04:00:00Z","v":440764,"vw":81.736473},{"c":84.33,"h":85.3,"l":79.0599,"n":6972,"o":81.85,"t":"2026-06-04T04:00:00Z","v":296104,"vw":82.82328},{"c":80.25,"h":85.388,"l":79.26,"n":9163,"o":84.92,"t":"2026-06-05T04:00:00Z","v":336174,"vw":80.946226},{"c":82.29,"h":84.3676,"l":80.93,"n":8175,"o":82.36,"t":"2026-06-08T04:00:00Z","v":333051,"vw":82.308686},{"c":81.85,"h":85.79,"l":78.36,"n":7072,"o":83.14,"t":"2026-06-09T04:00:00Z","v":248115,"vw":81.945704},{"c":76.64,"h":83.4,"l":76.505,"n":8046,"o":82.78,"t":"2026-06-10T04:00:00Z","v":412485,"vw":79.045225},{"c":81.37,"h":81.715,"l":75.04,"n":8519,"o":77.79,"t":"2026-06-11T04:00:00Z","v":463427,"vw":77.048537},{"c":79.09,"h":84.3569,"l":78.62,"n":8011,"o":82.59,"t":"2026-06-12T04:00:00Z","v":352259,"vw":81.357678},{"c":78.36,"h":81.53,"l":78.03,"n":5280,"o":80.28,"t":"2026-06-15T04:00:00Z","v":162070,"vw":79.195385},{"c":79.97,"h":81.8145,"l":78.62,"n":3494,"o":78.62,"t":"2026-06-16T04:00:00Z","v":107928,"vw":79.890982},{"c":80.34,"h":82.865,"l":79.775,"n":5506,"o":80.3,"t":"2026-06-17T04:00:00Z","v":165868,"vw":80.861831},{"c":80.15,"h":83,"l":79.13,"n":4695,"o":81.39,"t":"2026-06-18T04:00:00Z","v":261003,"vw":80.630589},{"c":81.76,"h":82.64,"l":80.3601,"n":5995,"o":80.9,"t":"2026-06-22T04:00:00Z","v":256235,"vw":81.748088},{"c":81.45,"h":81.86,"l":78.05,"n":7430,"o":80.53,"t":"2026-06-23T04:00:00Z","v":318050,"vw":80.664468},{"c":80.28,"h":84.36,"l":79.435,"n":6314,"o":82.57,"t":"2026-06-24T04:00:00Z","v":285597,"vw":81.757349},{"c":81.91,"h":83.08,"l":81.04,"n":4244,"o":82.13,"t":"2026-06-25T04:00:00Z","v":129594,"vw":82.031488},{"c":81.26,"h":84,"l":80,"n":4917,"o":81.29,"t":"2026-06-26T04:00:00Z","v":386403,"vw":81.49135},{"c":78.85,"h":82,"l":78.13,"n":6402,"o":80.99,"t":"2026-06-29T04:00:00Z","v":180920,"vw":79.611561},{"c":77,"h":79.73,"l":76.655,"n":5920,"o":78.86,"t":"2026-06-30T04:00:00Z","v":199149,"vw":77.483551},{"c":77.62,"h":79.42,"l":75.43,"n":6631,"o":76.63,"t":"2026-07-01T04:00:00Z","v":225317,"vw":77.330786},{"c":76,"h":79.77,"l":75.195,"n":6334,"o":78.78,"t":"2026-07-02T04:00:00Z","v":199345,"vw":76.486525},{"c":79.91,"h":80.02,"l":75.56,"n":6006,"o":76.55,"t":"2026-07-06T04:00:00Z","v":141936,"vw":79.127246},{"c":78.1,"h":80.38,"l":75.51,"n":4935,"o":79.42,"t":"2026-07-07T04:00:00Z","v":155331,"vw":77.603517},{"c":77.16,"h":79.59,"l":76.55,"n":5572,"o":77.44,"t":"2026-07-08T04:00:00Z","v":152288,"vw":77.376725},{"c":77.58,"h":79.46,"l":77.46,"n":5863,"o":78.32,"t":"2026-07-09T04:00:00Z","v":191087,"vw":78.168965},{"c":75.57,"h":77.4,"l":75.48,"n":4731,"o":77.17,"t":"2026-07-10T04:00:00Z","v":158351,"vw":76.113982},{"c":73.14,"h":75.5766,"l":71.95,"n":6521,"o":75,"t":"2026-07-13T04:00:00Z","v":246034,"vw":73.10479},{"c":74.7,"h":75.8675,"l":73.64,"n":5199,"o":74.24,"t":"2026-07-14T04:00:00Z","v":159749,"vw":74.649677},{"c":77.07,"h":78.32,"l":74.71,"n":4736,"o":76.1,"t":"2026-07-15T04:00:00Z","v":146458,"vw":76.627161},{"c":76.92,"h":77.49,"l":75.86,"n":4095,"o":76.55,"t":"2026-07-16T04:00:00Z","v":110993,"vw":76.613543},{"c":72.75,"h":75.505,"l":72.3,"n":6921,"o":75.18,"t":"2026-07-17T04:00:00Z","v":264706,"vw":73.759891},{"c":73.83,"h":75.7699,"l":72.1101,"n":5435,"o":73.23,"t":"2026-07-20T04:00:00Z","v":172308,"vw":73.63561},{"c":73.81,"h":76.65,"l":73.55,"n":6169,"o":74.15,"t":"2026-07-21T04:00:00Z","v":233659,"vw":74.94459},{"c":75.43,"h":75.5,"l":71.9501,"n":4715,"o":73.24,"t":"2026-07-22T04:00:00Z","v":130600,"vw":74.611324},{"c":74.15,"h":76.62,"l":73.34,"n":4220,"o":75.43,"t":"2026-07-23T04:00:00Z","v":109525,"vw":74.288105},{"c":72.74,"h":74.77,"l":72.64,"n":4288,"o":74.01,"t":"2026-07-24T04:00:00Z","v":121029,"vw":73.244201},{"c":74.34,"h":74.625,"l":71.87,"n":6165,"o":73.07,"t":"2026-07-27T04:00:00Z","v":214526,"vw":73.211533},{"c":72.49,"h":73.99,"l":69.885,"n":5651,"o":73.99,"t":"2026-07-28T04:00:00Z","v":184682,"vw":71.772121},{"c":67.66,"h":73.4031,"l":66.61,"n":7168,"o":71.93,"t":"2026-07-29T04:00:00Z","v":226793,"vw":68.366185},{"c":69.9,"h":72.5,"l":69.28,"n":6273,"o":69.6,"t":"2026-07-30T04:00:00Z","v":185837,"vw":70.408447},{"c":71.7,"h":73.055,"l":70.07,"n":5552,"o":70.07,"t":"2026-07-31T04:00:00Z","v":174670,"vw":71.718981},{"c":73.25,"h":74.19,"l":71.385,"n":6547,"o":72.77,"t":"2026-08-03T04:00:00Z","v":224732,"vw":73.062089},{"c":77.11,"h":77.62,"l":72.22,"n":8366,"o":74.73,"t":"2026-08-04T04:00:00Z","v":309470,"vw":75.58347},{"c":49.73,"h":62,"l":49.065,"n":33142,"o":61.4,"t":"2026-08-05T04:00:00Z","v":1701597,"vw":53.482423},{"c":47.93,"h":50.465,"l":47.36,"n":17432,"o":49.73,"t":"2026-08-06T04:00:00Z","v":954020,"vw":48.474327},{"c":48.7,"h":49.43,"l":47.15,"n":11464,"o":47.9,"t":"2026-08-07T04:00:00Z","v":587262,"vw":48.349467},{"c":46.33,"h":49.39,"l":46.27,"n":11974,"o":48.91,"t":"2026-08-10T04:00:00Z","v":461506,"vw":47.108188},{"c":46.4,"h":47.1,"l":46,"n":9982,"o":46.3,"t":"2026-08-11T04:00:00Z","v":385584,"vw":46.514387},{"c":44.95,"h":47.37,"l":44.5,"n":8056,"o":46.76,"t":"2026-08-12T04:00:00Z","v":343772,"vw":45.485601},{"c":44.2,"h":45.32,"l":44.01,"n":9583,"o":44.76,"t":"2026-08-13T04:00:00Z","v":488680,"vw":44.534723},{"c":45.54,"h":45.75,"l":44.28,"n":10004,"o":44.39,"t":"2026-08-14T04:00:00Z","v":529439,"vw":45.289332},{"c":45.06,"h":46.82,"l":43.605,"n":11039,"o":46.12,"t":"2026-08-17T04:00:00Z","v":484964,"vw":44.403523},{"c":43.15,"h":44.69,"l":43.04,"n":7271,"o":44.69,"t":"2026-08-18T04:00:00Z","v":261968,"vw":43.359994},{"c":43.7,"h":43.79,"l":42.6,"n":7484,"o":43.79,"t":"2026-08-19T04:00:00Z","v":313926,"vw":43.314719},{"c":42.75,"h":43.79,"l":42.61,"n":7881,"o":43.54,"t":"2026-08-20T04:00:00Z","v":291228,"vw":43.158497},{"c":42.9,"h":43.29,"l":41.92,"n":11324,"o":42.75,"t":"2026-08-21T04:00:00Z","v":472565,"vw":42.77399},{"c":41.71,"h":43.36,"l":41.59,"n":10010,"o":42.9,"t":"2026-08-24T04:00:00Z","v":427965,"vw":42.129855},{"c":41.91,"h":42.9,"l":41.61,"n":9753,"o":42.04,"t":"2026-08-25T04:00:00Z","v":525575,"vw":42.057684},{"c":42.42,"h":42.53,"l":41.17,"n":7574,"o":41.79,"t":"2026-08-26T04:00:00Z","v":383315,"vw":41.905567},{"c":41.73,"h":42.89,"l":41.57,"n":5928,"o":42.42,"t":"2026-08-27T04:00:00Z","v":237383,"vw":42.000854},{"c":41.34,"h":42.82,"l":41.255,"n":5745,"o":41.7,"t":"2026-08-28T04:00:00Z","v":284888,"vw":42.02044},{"c":41.22,"h":41.925,"l":40.74,"n":8160,"o":41,"t":"2026-08-31T04:00:00Z","v":473159,"vw":41.174067},{"c":44.79,"h":45.42,"l":41.0047,"n":13262,"o":41.3,"t":"2026-09-01T04:00:00Z","v":885368,"vw":43.611183},{"c":48.58,"h":49.38,"l":45.38,"n":12548,"o":46,"t":"2026-09-02T04:00:00Z","v":782297,"vw":48.01153},{"c":49.55,"h":49.889,"l":48.535,"n":9072,"o":49.06,"t":"2026-09-03T04:00:00Z","v":507227,"vw":49.26632},{"c":49.86,"h":49.925,"l":48.8,"n":7320,"o":49.5,"t":"2026-09-04T04:00:00Z","v":290713,"vw":49.318803},{"c":49.54,"h":50.2,"l":49.185,"n":9289,"o":49.86,"t":"2026-09-08T04:00:00Z","v":466458,"vw":49.732189},{"c":48.81,"h":49.7204,"l":47.02,"n":9591,"o":48.8,"t":"2026-09-09T04:00:00Z","v":460097,"vw":48.192439},{"c":48.31,"h":48.94,"l":47.23,"n":8185,"o":48.37,"t":"2026-09-10T04:00:00Z","v":380750,"vw":48.315265},{"c":50.5,"h":51,"l":48.45,"n":7762,"o":48.47,"t":"2026-09-11T04:00:00Z","v":379249,"vw":50.117972},{"c":51.18,"h":52,"l":48.75,"n":8963,"o":49.05,"t":"2026-09-14T04:00:00Z","v":499964,"vw":51.10051},{"c":50.52,"h":52.36,"l":49.82,"n":9760,"o":50.21,"t":"2026-09-15T04:00:00Z","v":497171,"vw":51.058479},{"c":52.56,"h":53.42,"l":51.47,"n":8943,"o":52.38,"t":"2026-09-16T04:00:00Z","v":453134,"vw":52.685055},{"c":50.05,"h":54.39,"l":48.89,"n":7461,"o":54,"t":"2026-09-17T04:00:00Z","v":318514,"vw":50.138552},{"c":51.74,"h":52.425,"l":49.575,"n":6077,"o":49.68,"t":"2026-09-18T04:00:00Z","v":511699,"vw":51.366113},{"c":52.21,"h":52.86,"l":51,"n":7057,"o":52.39,"t":"2026-09-21T04:00:00Z","v":297957,"vw":52.087546},{"c":52.08,"h":54,"l":51.445,"n":5578,"o":52.08,"t":"2026-09-22T04:00:00Z","v":167902,"vw":51.996586},{"c":51.12,"h":52.18,"l":50.59,"n":4621,"o":52.08,"t":"2026-09-23T04:00:00Z","v":182663,"vw":51.129746},{"c":51.33,"h":51.645,"l":50.03,"n":6289,"o":50.61,"t":"2026-09-24T04:00:00Z","v":227201,"vw":51.048003},{"c":51.48,"h":51.8,"l":50.41,"n":4023,"o":51.42,"t":"2026-09-25T04:00:00Z","v":131376,"vw":51.414722},{"c":48.56,"h":51.2,"l":48.01,"n":9287,"o":51.07,"t":"2026-09-28T04:00:00Z","v":417434,"vw":48.994479},{"c":47.95,"h":49.97,"l":47.8,"n":5143,"o":48.69,"t":"2026-09-29T04:00:00Z","v":185999,"vw":48.557252},{"c":48.93,"h":49.87,"l":47.19,"n":6629,"o":48.46,"t":"2026-09-30T04:00:00Z","v":363107,"vw":49.013695},{"c":49.69,"h":50.245,"l":48.39,"n":9316,"o":49.26,"t":"2026-10-01T04:00:00Z","v":445596,"vw":49.524896},{"c":49.1,"h":51.045,"l":47.9525,"n":7474,"o":50.28,"t":"2026-10-02T04:00:00Z","v":248635,"vw":49.012172},{"c":49.94,"h":50.59,"l":48.205,"n":5774,"o":49.36,"t":"2026-10-05T04:00:00Z","v":196216,"vw":49.686684},{"c":51.35,"h":52.3425,"l":50.43,"n":4713,"o":50.51,"t":"2026-10-06T04:00:00Z","v":155345,"vw":51.532888},{"c":50.97,"h":52.24,"l":50.01,"n":3957,"o":50.65,"t":"2026-10-07T04:00:00Z","v":143569,"vw":50.805652},{"c":50.95,"h":51.66,"l":50.075,"n":4589,"o":50.12,"t":"2026-10-08T04:00:00Z","v":260088,"vw":51.001608},{"c":51.26,"h":51.55,"l":50.58,"n":5240,"o":51.49,"t":"2026-10-09T04:00:00Z","v":232274,"vw":51.200437},{"c":51.07,"h":52,"l":50.1099,"n":4922,"o":51.32,"t":"2026-10-12T04:00:00Z","v":214874,"vw":51.118119},{"c":51.27,"h":51.535,"l":49.9,"n":5940,"o":51.11,"t":"2026-10-13T04:00:00Z","v":216375,"vw":50.881265},{"c":47.88,"h":51.01,"l":47.53,"n":6798,"o":50.66,"t":"2026-10-14T04:00:00Z","v":396397,"vw":49.157698},{"c":47.8,"h":48.73,"l":47.16,"n":4881,"o":48.73,"t":"2026-10-15T04:00:00Z","v":165211,"vw":47.682508},{"c":48.69,"h":49.41,"l":47.38,"n":6286,"o":47.78,"t":"2026-10-16T04:00:00Z","v":240526,"vw":48.656901},{"c":48.55,"h":49.23,"l":48.245,"n":3655,"o":48.7,"t":"2026-10-19T04:00:00Z","v":104907,"vw":48.596172},{"c":47.54,"h":49.33,"l":47.11,"n":3850,"o":48.65,"t":"2026-10-20T04:00:00Z","v":118906,"vw":47.875931},{"c":48.34,"h":49.46,"l":47.47,"n":3407,"o":48.44,"t":"2026-10-21T04:00:00Z","v":105680,"vw":48.212381},{"c":47.55,"h":48.49,"l":47.25,"n":3841,"o":47.7,"t":"2026-10-22T04:00:00Z","v":107733,"vw":47.724995}],"volatilityBars":[{"c":52.4,"h":52.86,"l":51,"n":499,"o":52.39,"t":"2026-09-21T13:30:00Z","v":39101,"vw":52.134},{"c":52.33,"h":52.455,"l":52.25,"n":176,"o":52.375,"t":"2026-09-21T13:45:00Z","v":7044,"vw":52.357183},{"c":51.69,"h":52.31,"l":51.57,"n":376,"o":52.23,"t":"2026-09-21T14:00:00Z","v":54686,"vw":51.936825},{"c":51.573,"h":51.9,"l":51.573,"n":61,"o":51.67,"t":"2026-09-21T14:15:00Z","v":2796,"vw":51.767298},{"c":51.28,"h":51.94,"l":51.28,"n":185,"o":51.59,"t":"2026-09-21T14:30:00Z","v":8503,"vw":51.557535},{"c":51.425,"h":51.53,"l":51.3093,"n":59,"o":51.4,"t":"2026-09-21T14:45:00Z","v":1958,"vw":51.423012},{"c":51.6,"h":51.63,"l":51.6,"n":23,"o":51.63,"t":"2026-09-21T15:00:00Z","v":922,"vw":51.620604},{"c":51.83,"h":51.83,"l":51.54,"n":140,"o":51.74,"t":"2026-09-21T15:15:00Z","v":7705,"vw":51.624155},{"c":51.67,"h":51.94,"l":51.63,"n":280,"o":51.63,"t":"2026-09-21T15:30:00Z","v":13433,"vw":51.73309},{"c":51.58,"h":51.66,"l":51.52,"n":112,"o":51.61,"t":"2026-09-21T16:00:00Z","v":3798,"vw":51.579672},{"c":52.24,"h":52.24,"l":51.63,"n":163,"o":51.63,"t":"2026-09-21T16:15:00Z","v":8477,"vw":51.944813},{"c":52.1,"h":52.285,"l":52.1,"n":48,"o":52.25,"t":"2026-09-21T16:30:00Z","v":1097,"vw":52.214873},{"c":52.3599,"h":52.3599,"l":52.235,"n":28,"o":52.24,"t":"2026-09-21T16:45:00Z","v":1333,"vw":52.304077},{"c":52.165,"h":52.22,"l":52.05,"n":267,"o":52.22,"t":"2026-09-21T17:00:00Z","v":7317,"vw":52.1131},{"c":51.9,"h":52.05,"l":51.9,"n":44,"o":52.05,"t":"2026-09-21T17:15:00Z","v":1524,"vw":52.00592},{"c":52.11,"h":52.245,"l":51.94,"n":129,"o":52.01,"t":"2026-09-21T17:30:00Z","v":5051,"vw":52.116394},{"c":52.22,"h":52.22,"l":52.08,"n":37,"o":52.125,"t":"2026-09-21T17:45:00Z","v":879,"vw":52.136814},{"c":52.31,"h":52.31,"l":52.245,"n":137,"o":52.25,"t":"2026-09-21T18:00:00Z","v":3163,"vw":52.266129},{"c":52.205,"h":52.395,"l":52.205,"n":201,"o":52.3875,"t":"2026-09-21T18:15:00Z","v":7766,"vw":52.301547},{"c":52.32,"h":52.3482,"l":52.21,"n":90,"o":52.3482,"t":"2026-09-21T18:30:00Z","v":2574,"vw":52.301987},{"c":52.38,"h":52.38,"l":52.28,"n":200,"o":52.3,"t":"2026-09-21T18:45:00Z","v":6110,"vw":52.327509},{"c":52.32,"h":52.32,"l":52.2,"n":151,"o":52.2,"t":"2026-09-21T19:00:00Z","v":3152,"vw":52.282992},{"c":52.325,"h":52.4,"l":52.25,"n":287,"o":52.25,"t":"2026-09-21T19:15:00Z","v":7576,"vw":52.313944},{"c":52.44,"h":52.45,"l":52.32,"n":228,"o":52.32,"t":"2026-09-21T19:30:00Z","v":5542,"vw":52.395405},{"c":52.23,"h":52.52,"l":52.15,"n":1273,"o":52.44,"t":"2026-09-21T19:45:00Z","v":46756,"vw":52.384143},{"c":52.21,"h":52.21,"l":52.21,"n":11,"o":52.21,"t":"2026-09-21T20:00:00Z","v":32564,"vw":52.21},{"c":53,"h":53,"l":53,"n":5,"o":53,"t":"2026-09-22T11:15:00Z","v":229,"vw":53},{"c":52.085,"h":54,"l":51.445,"n":175,"o":52.08,"t":"2026-09-22T13:30:00Z","v":11251,"vw":51.987611},{"c":52.5336,"h":52.75,"l":51.64,"n":78,"o":51.64,"t":"2026-09-22T13:45:00Z","v":2845,"vw":52.307558},{"c":52.75,"h":52.75,"l":52.235,"n":18,"o":52.235,"t":"2026-09-22T14:00:00Z","v":568,"vw":52.439062},{"c":52.15,"h":52.47,"l":51.84,"n":89,"o":52.19,"t":"2026-09-22T14:15:00Z","v":4750,"vw":52.20879},{"c":51.94,"h":51.94,"l":51.685,"n":77,"o":51.85,"t":"2026-09-22T14:30:00Z","v":4575,"vw":51.755522},{"c":51.56,"h":51.8,"l":51.56,"n":38,"o":51.57,"t":"2026-09-22T14:45:00Z","v":1331,"vw":51.664211},{"c":51.885,"h":51.97,"l":51.68,"n":113,"o":51.85,"t":"2026-09-22T15:00:00Z","v":3127,"vw":51.861312},{"c":51.925,"h":52.05,"l":51.87,"n":61,"o":51.87,"t":"2026-09-22T15:15:00Z","v":1631,"vw":51.933772},{"c":52.04,"h":52.04,"l":51.92,"n":66,"o":51.92,"t":"2026-09-22T15:30:00Z","v":922,"vw":51.960952},{"c":51.91,"h":52.1325,"l":51.91,"n":144,"o":51.9433,"t":"2026-09-22T15:45:00Z","v":5722,"vw":52.001806},{"c":51.92,"h":52.04,"l":51.88,"n":51,"o":52.04,"t":"2026-09-22T16:00:00Z","v":1605,"vw":51.952309},{"c":52.07,"h":52.075,"l":51.9,"n":49,"o":51.91,"t":"2026-09-22T16:15:00Z","v":1696,"vw":51.997967},{"c":52.08,"h":52.2,"l":52.08,"n":27,"o":52.2,"t":"2026-09-22T16:30:00Z","v":838,"vw":52.120833},{"c":52.186,"h":52.186,"l":52.03,"n":27,"o":52.03,"t":"2026-09-22T16:45:00Z","v":839,"vw":52.091308},{"c":51.73,"h":52.0801,"l":51.71,"n":115,"o":52.08,"t":"2026-09-22T17:00:00Z","v":3689,"vw":51.838999},{"c":51.685,"h":51.69,"l":51.685,"n":16,"o":51.69,"t":"2026-09-22T17:15:00Z","v":283,"vw":51.687778},{"c":51.72,"h":51.8,"l":51.65,"n":57,"o":51.8,"t":"2026-09-22T17:30:00Z","v":757,"vw":51.73035},{"c":51.675,"h":51.675,"l":51.56,"n":128,"o":51.585,"t":"2026-09-22T17:45:00Z","v":4311,"vw":51.606306},{"c":51.695,"h":51.76,"l":51.695,"n":80,"o":51.7,"t":"2026-09-22T18:00:00Z","v":1352,"vw":51.715},{"c":51.85,"h":51.85,"l":51.63,"n":60,"o":51.63,"t":"2026-09-22T18:15:00Z","v":1692,"vw":51.772531},{"c":52.0883,"h":52.0883,"l":51.88,"n":87,"o":51.88,"t":"2026-09-22T18:30:00Z","v":2756,"vw":51.995853},{"c":52.005,"h":52.07,"l":52.005,"n":22,"o":52.07,"t":"2026-09-22T18:45:00Z","v":391,"vw":52.0375},{"c":52.05,"h":52.16,"l":51.96,"n":140,"o":52.035,"t":"2026-09-22T19:00:00Z","v":6069,"vw":52.086375},{"c":52.075,"h":52.13,"l":51.99,"n":118,"o":51.99,"t":"2026-09-22T19:15:00Z","v":5268,"vw":52.028835},{"c":52,"h":52.06,"l":51.9,"n":361,"o":51.98,"t":"2026-09-22T19:30:00Z","v":10653,"vw":51.980494},{"c":52.12,"h":52.18,"l":51.63,"n":1125,"o":51.985,"t":"2026-09-22T19:45:00Z","v":36234,"vw":51.969953},{"c":52.08,"h":52.08,"l":52.08,"n":26,"o":52.08,"t":"2026-09-22T20:00:00Z","v":32599,"vw":52.08},{"c":51.555,"h":52.08,"l":51.555,"n":18,"o":52.08,"t":"2026-09-23T13:30:00Z","v":1398,"vw":51.891387},{"c":51.18,"h":52.18,"l":50.59,"n":31,"o":52.18,"t":"2026-09-23T13:45:00Z","v":1444,"vw":51.508111},{"c":51.4,"h":51.4,"l":51.135,"n":85,"o":51.18,"t":"2026-09-23T14:00:00Z","v":6705,"vw":51.28827},{"c":50.9,"h":51.4,"l":50.68,"n":54,"o":51.325,"t":"2026-09-23T14:15:00Z","v":2850,"vw":51.150465},{"c":50.98,"h":51.13,"l":50.67,"n":67,"o":50.9,"t":"2026-09-23T14:30:00Z","v":2309,"vw":50.990417},{"c":51.445,"h":51.45,"l":50.89,"n":123,"o":50.89,"t":"2026-09-23T14:45:00Z","v":4327,"vw":51.266834},{"c":51.51,"h":51.52,"l":51.32,"n":73,"o":51.455,"t":"2026-09-23T15:00:00Z","v":5169,"vw":51.457893},{"c":51.28,"h":51.75,"l":51.28,"n":146,"o":51.64,"t":"2026-09-23T15:15:00Z","v":5928,"vw":51.575499},{"c":51.075,"h":51.355,"l":51.065,"n":144,"o":51.29,"t":"2026-09-23T15:30:00Z","v":4088,"vw":51.193379},{"c":51.01,"h":51.25,"l":51.01,"n":60,"o":51.185,"t":"2026-09-23T15:45:00Z","v":3073,"vw":51.181367},{"c":50.8,"h":51,"l":50.8,"n":67,"o":51,"t":"2026-09-23T16:00:00Z","v":4434,"vw":50.95375},{"c":50.705,"h":50.91,"l":50.705,"n":55,"o":50.8,"t":"2026-09-23T16:15:00Z","v":1486,"vw":50.79},{"c":50.885,"h":50.885,"l":50.695,"n":68,"o":50.82,"t":"2026-09-23T16:30:00Z","v":2316,"vw":50.783654},{"c":50.81,"h":50.865,"l":50.7,"n":46,"o":50.86,"t":"2026-09-23T16:45:00Z","v":1154,"vw":50.7695},{"c":50.83,"h":50.83,"l":50.68,"n":102,"o":50.71,"t":"2026-09-23T17:00:00Z","v":2751,"vw":50.739118},{"c":51.09,"h":51.09,"l":50.78,"n":88,"o":50.8,"t":"2026-09-23T17:15:00Z","v":3334,"vw":50.931124},{"c":50.88,"h":51.06,"l":50.88,"n":14,"o":50.88,"t":"2026-09-23T17:30:00Z","v":753,"vw":50.908436},{"c":51.1003,"h":51.1003,"l":50.95,"n":25,"o":50.95,"t":"2026-09-23T17:45:00Z","v":1595,"vw":50.992121},{"c":50.98,"h":51.1899,"l":50.965,"n":27,"o":51.1899,"t":"2026-09-23T18:00:00Z","v":1015,"vw":51.084133},{"c":50.87,"h":51.18,"l":50.87,"n":51,"o":50.975,"t":"2026-09-23T18:15:00Z","v":1601,"vw":51.021781},{"c":51.045,"h":51.045,"l":50.755,"n":122,"o":50.86,"t":"2026-09-23T18:30:00Z","v":4027,"vw":50.858189},{"c":50.885,"h":50.92,"l":50.77,"n":37,"o":50.92,"t":"2026-09-23T18:45:00Z","v":1398,"vw":50.861875},{"c":50.93,"h":51.11,"l":50.885,"n":88,"o":50.9,"t":"2026-09-23T19:00:00Z","v":1679,"vw":50.935507},{"c":50.845,"h":50.925,"l":50.83,"n":116,"o":50.925,"t":"2026-09-23T19:15:00Z","v":3848,"vw":50.868083},{"c":51.1,"h":51.19,"l":50.95,"n":264,"o":50.96,"t":"2026-09-23T19:30:00Z","v":7125,"vw":51.029253},{"c":51.21,"h":51.29,"l":50.76,"n":1202,"o":51.085,"t":"2026-09-23T19:45:00Z","v":54126,"vw":51.114291},{"c":51.12,"h":51.12,"l":51.12,"n":20,"o":51.12,"t":"2026-09-23T20:00:00Z","v":37484,"vw":51.12},{"c":50.255,"h":50.785,"l":50.255,"n":56,"o":50.61,"t":"2026-09-24T13:30:00Z","v":2751,"vw":50.597298},{"c":50.8,"h":50.8,"l":50.2286,"n":41,"o":50.58,"t":"2026-09-24T13:45:00Z","v":821,"vw":50.568914},{"c":50.31,"h":50.75,"l":50.14,"n":120,"o":50.75,"t":"2026-09-24T14:15:00Z","v":3402,"vw":50.332005},{"c":50.27,"h":50.57,"l":50.09,"n":83,"o":50.29,"t":"2026-09-24T14:30:00Z","v":2509,"vw":50.261317},{"c":50.125,"h":50.2,"l":50.0406,"n":81,"o":50.05,"t":"2026-09-24T14:45:00Z","v":2104,"vw":50.107471},{"c":50.355,"h":50.37,"l":50.125,"n":123,"o":50.2,"t":"2026-09-24T15:00:00Z","v":2971,"vw":50.246246},{"c":50.06,"h":50.18,"l":50.06,"n":33,"o":50.1588,"t":"2026-09-24T15:15:00Z","v":754,"vw":50.142838},{"c":50.04,"h":50.335,"l":50.03,"n":59,"o":50.03,"t":"2026-09-24T15:30:00Z","v":4643,"vw":50.181661},{"c":50.2,"h":50.2,"l":50.03,"n":253,"o":50.185,"t":"2026-09-24T15:45:00Z","v":8668,"vw":50.155696},{"c":50.32,"h":50.39,"l":50.08,"n":122,"o":50.25,"t":"2026-09-24T16:00:00Z","v":4046,"vw":50.264735},{"c":50.85,"h":51.2,"l":50.29,"n":223,"o":50.47,"t":"2026-09-24T16:15:00Z","v":6245,"vw":50.752915},{"c":50.66,"h":50.98,"l":50.58,"n":168,"o":50.91,"t":"2026-09-24T16:30:00Z","v":6165,"vw":50.742857},{"c":50.65,"h":50.715,"l":50.58,"n":33,"o":50.71,"t":"2026-09-24T16:45:00Z","v":1597,"vw":50.698652},{"c":50.54,"h":50.715,"l":50.46,"n":130,"o":50.655,"t":"2026-09-24T17:00:00Z","v":4754,"vw":50.591654},{"c":50.44,"h":50.685,"l":50.44,"n":119,"o":50.54,"t":"2026-09-24T17:15:00Z","v":4039,"vw":50.566571},{"c":50.21,"h":50.38,"l":50.21,"n":63,"o":50.38,"t":"2026-09-24T17:30:00Z","v":1246,"vw":50.341298},{"c":50.335,"h":50.4126,"l":50.255,"n":80,"o":50.255,"t":"2026-09-24T17:45:00Z","v":2372,"vw":50.334315},{"c":50.38,"h":50.3943,"l":50.18,"n":66,"o":50.335,"t":"2026-09-24T18:00:00Z","v":2009,"vw":50.310284},{"c":50.64,"h":50.805,"l":50.27,"n":188,"o":50.37,"t":"2026-09-24T18:15:00Z","v":8134,"vw":50.520777},{"c":51.14,"h":51.17,"l":50.64,"n":144,"o":50.64,"t":"2026-09-24T18:30:00Z","v":5819,"vw":50.91104},{"c":51.25,"h":51.28,"l":50.965,"n":132,"o":50.965,"t":"2026-09-24T18:45:00Z","v":4843,"vw":51.147888},{"c":51.4,"h":51.42,"l":51.05,"n":277,"o":51.255,"t":"2026-09-24T19:00:00Z","v":9313,"vw":51.188447},{"c":51.56,"h":51.56,"l":51.33,"n":163,"o":51.41,"t":"2026-09-24T19:15:00Z","v":6889,"vw":51.440765},{"c":51.215,"h":51.5799,"l":51.05,"n":647,"o":51.55,"t":"2026-09-24T19:30:00Z","v":38303,"vw":51.330559},{"c":51.34,"h":51.645,"l":51.215,"n":1108,"o":51.215,"t":"2026-09-24T19:45:00Z","v":46299,"vw":51.396451},{"c":51.33,"h":51.33,"l":51.33,"n":17,"o":51.33,"t":"2026-09-24T20:00:00Z","v":32217,"vw":51.33},{"c":51.53,"h":51.53,"l":51.53,"n":1,"o":51.53,"t":"2026-09-24T23:45:00Z","v":120,"vw":51.53},{"c":51.25,"h":51.42,"l":51.25,"n":14,"o":51.42,"t":"2026-09-25T13:30:00Z","v":774,"vw":51.363912},{"c":51.465,"h":51.5,"l":51.03,"n":21,"o":51.165,"t":"2026-09-25T13:45:00Z","v":836,"vw":51.238},{"c":51.01,"h":51.47,"l":51,"n":116,"o":51.45,"t":"2026-09-25T14:00:00Z","v":3696,"vw":51.23714},{"c":51.14,"h":51.14,"l":51.12,"n":28,"o":51.14,"t":"2026-09-25T14:15:00Z","v":964,"vw":51.134286},{"c":50.9,"h":50.9,"l":50.9,"n":10,"o":50.9,"t":"2026-09-25T14:30:00Z","v":274,"vw":50.9},{"c":50.88,"h":50.88,"l":50.41,"n":6,"o":50.69,"t":"2026-09-25T14:45:00Z","v":696,"vw":50.65869},{"c":51.17,"h":51.33,"l":50.895,"n":235,"o":50.93,"t":"2026-09-25T15:00:00Z","v":12922,"vw":51.102533},{"c":51.15,"h":51.16,"l":51.15,"n":12,"o":51.16,"t":"2026-09-25T15:15:00Z","v":371,"vw":51.15361},{"c":51.34,"h":51.34,"l":51.34,"n":31,"o":51.34,"t":"2026-09-25T15:30:00Z","v":1001,"vw":51.34},{"c":51.46,"h":51.47,"l":51.225,"n":53,"o":51.225,"t":"2026-09-25T15:45:00Z","v":2007,"vw":51.4098},{"c":51.38,"h":51.625,"l":51.38,"n":89,"o":51.5,"t":"2026-09-25T16:00:00Z","v":5477,"vw":51.549008},{"c":51.39,"h":51.43,"l":51.1025,"n":102,"o":51.39,"t":"2026-09-25T16:15:00Z","v":5681,"vw":51.187279},{"c":51.2,"h":51.365,"l":51.06,"n":19,"o":51.365,"t":"2026-09-25T16:30:00Z","v":2732,"vw":51.211},{"c":51.14,"h":51.14,"l":51.14,"n":1,"o":51.14,"t":"2026-09-25T16:45:00Z","v":100,"vw":51.14},{"c":51.2798,"h":51.2798,"l":51.12,"n":28,"o":51.18,"t":"2026-09-25T17:00:00Z","v":889,"vw":51.210467},{"c":51.33,"h":51.33,"l":51.175,"n":67,"o":51.27,"t":"2026-09-25T17:15:00Z","v":4282,"vw":51.244533},{"c":51.56,"h":51.56,"l":51.39,"n":32,"o":51.39,"t":"2026-09-25T17:30:00Z","v":1201,"vw":51.455384},{"c":51.485,"h":51.655,"l":51.485,"n":82,"o":51.58,"t":"2026-09-25T17:45:00Z","v":3945,"vw":51.585133},{"c":51.52,"h":51.52,"l":51.42,"n":41,"o":51.51,"t":"2026-09-25T18:00:00Z","v":1625,"vw":51.450193},{"c":51.5,"h":51.55,"l":51.47,"n":79,"o":51.5,"t":"2026-09-25T18:15:00Z","v":3095,"vw":51.50762},{"c":51.47,"h":51.5,"l":51.3,"n":68,"o":51.3,"t":"2026-09-25T18:30:00Z","v":2446,"vw":51.42589},{"c":51.59,"h":51.59,"l":51.545,"n":13,"o":51.545,"t":"2026-09-25T18:45:00Z","v":282,"vw":51.5675},{"c":51.49,"h":51.57,"l":51.39,"n":72,"o":51.47,"t":"2026-09-25T19:00:00Z","v":1700,"vw":51.483103},{"c":51.44,"h":51.55,"l":51.4375,"n":61,"o":51.53,"t":"2026-09-25T19:15:00Z","v":2339,"vw":51.509614},{"c":51.71,"h":51.8,"l":51.44,"n":222,"o":51.44,"t":"2026-09-25T19:30:00Z","v":4964,"vw":51.617807},{"c":51.505,"h":51.8,"l":51.495,"n":884,"o":51.8,"t":"2026-09-25T19:45:00Z","v":26328,"vw":51.617267},{"c":51.48,"h":51.48,"l":51.48,"n":10,"o":51.48,"t":"2026-09-25T20:00:00Z","v":24991,"vw":51.48},{"c":50.67,"h":51.2,"l":50.06,"n":176,"o":51.07,"t":"2026-09-28T13:30:00Z","v":32620,"vw":51.021726},{"c":49.5189,"h":50.78,"l":49.43,"n":172,"o":50.665,"t":"2026-09-28T13:45:00Z","v":9707,"vw":50.02007},{"c":49.825,"h":50.01,"l":49.37,"n":317,"o":49.99,"t":"2026-09-28T14:00:00Z","v":6099,"vw":49.755171},{"c":50.66,"h":50.87,"l":49.37,"n":105,"o":49.8525,"t":"2026-09-28T14:15:00Z","v":3412,"vw":50.294414},{"c":50,"h":50.2,"l":49.905,"n":306,"o":50.16,"t":"2026-09-28T14:30:00Z","v":6076,"vw":50.075265},{"c":50.2,"h":50.34,"l":49.68,"n":48,"o":49.905,"t":"2026-09-28T14:45:00Z","v":2166,"vw":49.951365},{"c":49.99,"h":50.11,"l":49.78,"n":187,"o":50.11,"t":"2026-09-28T15:00:00Z","v":8533,"vw":49.92775},{"c":48.75,"h":49.99,"l":48.7329,"n":253,"o":49.875,"t":"2026-09-28T15:15:00Z","v":10299,"vw":49.745966},{"c":48.59,"h":48.9331,"l":48.59,"n":57,"o":48.805,"t":"2026-09-28T15:30:00Z","v":1554,"vw":48.778512},{"c":48.725,"h":48.882,"l":48.28,"n":208,"o":48.52,"t":"2026-09-28T15:45:00Z","v":12429,"vw":48.393981},{"c":48.93,"h":48.93,"l":48.6505,"n":105,"o":48.705,"t":"2026-09-28T16:00:00Z","v":2662,"vw":48.769657},{"c":48.88,"h":49.09,"l":48.6338,"n":202,"o":48.7,"t":"2026-09-28T16:15:00Z","v":5397,"vw":48.820416},{"c":48.6798,"h":48.84,"l":48.45,"n":104,"o":48.84,"t":"2026-09-28T16:30:00Z","v":2943,"vw":48.640011},{"c":48.265,"h":48.46,"l":48.23,"n":121,"o":48.455,"t":"2026-09-28T16:45:00Z","v":3847,"vw":48.271476},{"c":48.58,"h":48.76,"l":48.265,"n":164,"o":48.325,"t":"2026-09-28T17:00:00Z","v":6768,"vw":48.439346},{"c":48.38,"h":49.25,"l":48.38,"n":180,"o":48.58,"t":"2026-09-28T17:15:00Z","v":4019,"vw":48.510256},{"c":48.23,"h":48.58,"l":48.14,"n":270,"o":48.38,"t":"2026-09-28T17:30:00Z","v":14748,"vw":48.395438},{"c":48.2,"h":48.26,"l":48.01,"n":146,"o":48.06,"t":"2026-09-28T17:45:00Z","v":5611,"vw":48.161852},{"c":48.21,"h":48.26,"l":48.1,"n":201,"o":48.26,"t":"2026-09-28T18:00:00Z","v":10103,"vw":48.187924},{"c":48.17,"h":48.28,"l":48.1,"n":354,"o":48.2,"t":"2026-09-28T18:15:00Z","v":12145,"vw":48.177925},{"c":48.12,"h":48.19,"l":48.1,"n":245,"o":48.15,"t":"2026-09-28T18:30:00Z","v":8540,"vw":48.1573},{"c":48.565,"h":48.98,"l":48.1,"n":627,"o":48.1,"t":"2026-09-28T18:45:00Z","v":28152,"vw":48.569999},{"c":48.77,"h":49.03,"l":48.29,"n":351,"o":48.56,"t":"2026-09-28T19:00:00Z","v":18057,"vw":48.599914},{"c":48.85,"h":48.92,"l":48.25,"n":405,"o":48.25,"t":"2026-09-28T19:15:00Z","v":15910,"vw":48.61333},{"c":48.7968,"h":48.99,"l":48.4,"n":819,"o":48.55,"t":"2026-09-28T19:30:00Z","v":40376,"vw":48.584614},{"c":48.61,"h":49.08,"l":48.48,"n":2168,"o":48.735,"t":"2026-09-28T19:45:00Z","v":88985,"vw":48.701571},{"c":48.56,"h":48.56,"l":48.56,"n":12,"o":48.56,"t":"2026-09-28T20:00:00Z","v":29278,"vw":48.56},{"c":48.56,"h":48.56,"l":48.56,"n":4,"o":48.56,"t":"2026-09-29T11:00:00Z","v":251,"vw":48.56},{"c":49.63,"h":49.97,"l":48.69,"n":235,"o":48.69,"t":"2026-09-29T13:30:00Z","v":11876,"vw":49.319429},{"c":49.655,"h":49.735,"l":49.32,"n":48,"o":49.44,"t":"2026-09-29T13:45:00Z","v":3749,"vw":49.58939},{"c":49.525,"h":49.525,"l":49,"n":135,"o":49.22,"t":"2026-09-29T14:00:00Z","v":4588,"vw":49.283271},{"c":49.64,"h":49.64,"l":49.22,"n":45,"o":49.22,"t":"2026-09-29T14:15:00Z","v":2680,"vw":49.459864},{"c":49.91,"h":49.91,"l":49.515,"n":91,"o":49.52,"t":"2026-09-29T14:30:00Z","v":5500,"vw":49.622261},{"c":49.705,"h":49.725,"l":49.6,"n":41,"o":49.605,"t":"2026-09-29T14:45:00Z","v":2133,"vw":49.649138},{"c":49.4,"h":49.86,"l":49.4,"n":123,"o":49.86,"t":"2026-09-29T15:00:00Z","v":9813,"vw":49.725216},{"c":48.55,"h":49,"l":48.48,"n":108,"o":49,"t":"2026-09-29T15:15:00Z","v":3375,"vw":48.782188},{"c":48.57,"h":48.6811,"l":48.51,"n":46,"o":48.52,"t":"2026-09-29T15:30:00Z","v":1288,"vw":48.540286},{"c":48.25,"h":48.69,"l":48.2,"n":133,"o":48.69,"t":"2026-09-29T15:45:00Z","v":5007,"vw":48.322426},{"c":48.71,"h":48.71,"l":48.405,"n":69,"o":48.405,"t":"2026-09-29T16:15:00Z","v":2998,"vw":48.561447},{"c":48.625,"h":48.715,"l":48.6,"n":110,"o":48.6,"t":"2026-09-29T16:30:00Z","v":6530,"vw":48.66683},{"c":48.715,"h":48.81,"l":48.635,"n":167,"o":48.6351,"t":"2026-09-29T16:45:00Z","v":8631,"vw":48.685023},{"c":48.57,"h":48.9344,"l":48.57,"n":59,"o":48.9344,"t":"2026-09-29T17:00:00Z","v":6218,"vw":48.6335},{"c":48.64,"h":48.65,"l":48.62,"n":45,"o":48.62,"t":"2026-09-29T17:15:00Z","v":2418,"vw":48.637385},{"c":48.49,"h":48.75,"l":48.42,"n":54,"o":48.75,"t":"2026-09-29T17:30:00Z","v":1402,"vw":48.518571},{"c":48.58,"h":48.58,"l":48.45,"n":27,"o":48.46,"t":"2026-09-29T17:45:00Z","v":484,"vw":48.486364},{"c":48.56,"h":48.63,"l":48.45,"n":256,"o":48.52,"t":"2026-09-29T18:00:00Z","v":7133,"vw":48.511844},{"c":48.445,"h":48.445,"l":48.445,"n":14,"o":48.445,"t":"2026-09-29T18:15:00Z","v":210,"vw":48.445},{"c":48.37,"h":48.62,"l":48.23,"n":230,"o":48.62,"t":"2026-09-29T18:30:00Z","v":5978,"vw":48.353536},{"c":48.335,"h":48.355,"l":48.27,"n":45,"o":48.355,"t":"2026-09-29T18:45:00Z","v":1258,"vw":48.333793},{"c":48.36,"h":48.44,"l":48.35,"n":58,"o":48.44,"t":"2026-09-29T19:00:00Z","v":2396,"vw":48.365762},{"c":48.065,"h":48.45,"l":47.8,"n":304,"o":48.45,"t":"2026-09-29T19:15:00Z","v":9947,"vw":48.182635},{"c":48,"h":48.2699,"l":48,"n":169,"o":48.08,"t":"2026-09-29T19:30:00Z","v":4251,"vw":48.055396},{"c":47.95,"h":48.1792,"l":47.865,"n":883,"o":48,"t":"2026-09-29T19:45:00Z","v":35485,"vw":48.021442},{"c":47.95,"h":47.95,"l":47.95,"n":8,"o":47.95,"t":"2026-09-29T20:00:00Z","v":24528,"vw":47.95},{"c":47.65,"h":48.49,"l":47.19,"n":157,"o":48.46,"t":"2026-09-30T13:30:00Z","v":19868,"vw":47.834573},{"c":48.485,"h":48.485,"l":48.42,"n":56,"o":48.42,"t":"2026-09-30T13:45:00Z","v":2359,"vw":48.458214},{"c":48.59,"h":48.83,"l":48.27,"n":104,"o":48.79,"t":"2026-09-30T14:00:00Z","v":8135,"vw":48.524749},{"c":48.635,"h":48.635,"l":48.34,"n":77,"o":48.61,"t":"2026-09-30T14:15:00Z","v":3779,"vw":48.533765},{"c":49.07,"h":49.15,"l":48.6,"n":227,"o":48.63,"t":"2026-09-30T14:30:00Z","v":10828,"vw":48.743042},{"c":49.27,"h":49.28,"l":48.88,"n":230,"o":49,"t":"2026-09-30T14:45:00Z","v":10873,"vw":49.07823},{"c":49.42,"h":49.69,"l":49.145,"n":425,"o":49.27,"t":"2026-09-30T15:00:00Z","v":22895,"vw":49.389003},{"c":49.76,"h":49.87,"l":49.3909,"n":251,"o":49.64,"t":"2026-09-30T15:15:00Z","v":12153,"vw":49.694006},{"c":49.37,"h":49.775,"l":49.35,"n":206,"o":49.76,"t":"2026-09-30T15:30:00Z","v":11517,"vw":49.524899},{"c":49.55,"h":49.69,"l":49.415,"n":220,"o":49.54,"t":"2026-09-30T15:45:00Z","v":10661,"vw":49.517888},{"c":49.5,"h":49.68,"l":49.5,"n":185,"o":49.64,"t":"2026-09-30T16:00:00Z","v":5829,"vw":49.594167},{"c":49.74,"h":49.74,"l":49.47,"n":229,"o":49.59,"t":"2026-09-30T16:15:00Z","v":7995,"vw":49.571559},{"c":49.18,"h":49.71,"l":49.08,"n":225,"o":49.625,"t":"2026-09-30T16:30:00Z","v":14907,"vw":49.456869},{"c":48.97,"h":49.07,"l":48.97,"n":40,"o":49.07,"t":"2026-09-30T16:45:00Z","v":1211,"vw":49.016875},{"c":48.825,"h":49.07,"l":48.825,"n":5,"o":49.07,"t":"2026-09-30T17:00:00Z","v":306,"vw":48.906126},{"c":48.87,"h":49.04,"l":48.825,"n":58,"o":48.825,"t":"2026-09-30T17:15:00Z","v":1662,"vw":48.868276},{"c":48.42,"h":48.8624,"l":48.42,"n":181,"o":48.78,"t":"2026-09-30T17:30:00Z","v":9021,"vw":48.628817},{"c":48.71,"h":48.71,"l":48.63,"n":41,"o":48.63,"t":"2026-09-30T17:45:00Z","v":905,"vw":48.68},{"c":48.6375,"h":48.71,"l":48.6375,"n":18,"o":48.7051,"t":"2026-09-30T18:00:00Z","v":815,"vw":48.692565},{"c":48.9,"h":49.02,"l":48.64,"n":152,"o":48.64,"t":"2026-09-30T18:15:00Z","v":6804,"vw":48.768698},{"c":49.235,"h":49.24,"l":48.8,"n":401,"o":48.84,"t":"2026-09-30T18:30:00Z","v":54028,"vw":49.123979},{"c":49.53,"h":49.69,"l":49.1401,"n":285,"o":49.285,"t":"2026-09-30T18:45:00Z","v":14496,"vw":49.465624},{"c":49.25,"h":49.5075,"l":49.1,"n":178,"o":49.5075,"t":"2026-09-30T19:00:00Z","v":6545,"vw":49.314592},{"c":48.74,"h":49.25,"l":48.74,"n":104,"o":49.25,"t":"2026-09-30T19:15:00Z","v":3870,"vw":49.112972},{"c":48.91,"h":49.0626,"l":48.74,"n":355,"o":48.74,"t":"2026-09-30T19:30:00Z","v":13179,"vw":48.936564},{"c":48.93,"h":49.105,"l":48.65,"n":887,"o":48.99,"t":"2026-09-30T19:45:00Z","v":40617,"vw":48.905477},{"c":48.93,"h":48.93,"l":48.93,"n":14,"o":48.93,"t":"2026-09-30T20:00:00Z","v":49360,"vw":48.93},{"c":48.84,"h":48.91,"l":48.84,"n":3,"o":48.91,"t":"2026-09-30T22:30:00Z","v":502,"vw":48.87192},{"c":49.51,"h":49.51,"l":49.51,"n":3,"o":49.51,"t":"2026-10-01T08:00:00Z","v":228,"vw":49.51},{"c":48.39,"h":49.41,"l":48.39,"n":105,"o":49.26,"t":"2026-10-01T13:30:00Z","v":4790,"vw":49.130136},{"c":49.3,"h":49.79,"l":48.815,"n":211,"o":48.95,"t":"2026-10-01T13:45:00Z","v":9732,"vw":49.354161},{"c":49.53,"h":49.66,"l":48.975,"n":348,"o":49.275,"t":"2026-10-01T14:00:00Z","v":22756,"vw":49.355673},{"c":49.56,"h":49.8595,"l":48.96,"n":193,"o":49.69,"t":"2026-10-01T14:15:00Z","v":16014,"vw":49.504152},{"c":49.48,"h":49.83,"l":49.33,"n":235,"o":49.35,"t":"2026-10-01T14:30:00Z","v":19256,"vw":49.55033},{"c":49.71,"h":49.74,"l":49.52,"n":186,"o":49.615,"t":"2026-10-01T14:45:00Z","v":16214,"vw":49.593387},{"c":49.6,"h":49.735,"l":49.6,"n":94,"o":49.715,"t":"2026-10-01T15:00:00Z","v":3990,"vw":49.680986},{"c":49.215,"h":49.74,"l":48.78,"n":260,"o":49.73,"t":"2026-10-01T15:15:00Z","v":17811,"vw":49.176799},{"c":49.17,"h":49.575,"l":48.9775,"n":293,"o":49.1,"t":"2026-10-01T15:30:00Z","v":14540,"vw":49.336696},{"c":49.6,"h":49.62,"l":49.03,"n":164,"o":49.395,"t":"2026-10-01T15:45:00Z","v":8000,"vw":49.294596},{"c":49.575,"h":49.93,"l":49.285,"n":165,"o":49.62,"t":"2026-10-01T16:00:00Z","v":11637,"vw":49.513284},{"c":49.82,"h":49.89,"l":49.56,"n":229,"o":49.575,"t":"2026-10-01T16:15:00Z","v":9837,"vw":49.623674},{"c":49.8,"h":50.245,"l":49.8,"n":172,"o":49.9,"t":"2026-10-01T16:30:00Z","v":6702,"vw":49.975832},{"c":49.9,"h":50.1325,"l":49.65,"n":158,"o":49.8,"t":"2026-10-01T16:45:00Z","v":8821,"vw":49.841109},{"c":49.57,"h":50.06,"l":49.35,"n":515,"o":49.68,"t":"2026-10-01T17:00:00Z","v":35963,"vw":49.687087},{"c":49.365,"h":49.44,"l":49.12,"n":208,"o":49.205,"t":"2026-10-01T17:15:00Z","v":5787,"vw":49.332792},{"c":49.33,"h":49.78,"l":49.305,"n":429,"o":49.63,"t":"2026-10-01T17:30:00Z","v":11203,"vw":49.521959},{"c":49.22,"h":49.695,"l":49.11,"n":181,"o":49.65,"t":"2026-10-01T17:45:00Z","v":15998,"vw":49.5601},{"c":49.685,"h":49.685,"l":49.45,"n":88,"o":49.545,"t":"2026-10-01T18:00:00Z","v":2161,"vw":49.590391},{"c":49.48,"h":49.89,"l":49.305,"n":348,"o":49.685,"t":"2026-10-01T18:15:00Z","v":17571,"vw":49.558714},{"c":49.4,"h":49.61,"l":49.22,"n":234,"o":49.53,"t":"2026-10-01T18:30:00Z","v":11814,"vw":49.433554},{"c":49.38,"h":49.5975,"l":49.23,"n":237,"o":49.41,"t":"2026-10-01T18:45:00Z","v":10941,"vw":49.457646},{"c":49.33,"h":49.54,"l":49.17,"n":474,"o":49.54,"t":"2026-10-01T19:00:00Z","v":18725,"vw":49.310855},{"c":49.08,"h":49.73,"l":49.08,"n":491,"o":49.485,"t":"2026-10-01T19:15:00Z","v":33769,"vw":49.534989},{"c":49.605,"h":49.605,"l":49.18,"n":452,"o":49.37,"t":"2026-10-01T19:30:00Z","v":12576,"vw":49.370701},{"c":49.75,"h":49.885,"l":49.47,"n":1286,"o":49.58,"t":"2026-10-01T19:45:00Z","v":49397,"vw":49.649127},{"c":49.69,"h":49.69,"l":49.69,"n":16,"o":49.69,"t":"2026-10-01T20:00:00Z","v":25529,"vw":49.69},{"c":50.2389,"h":51.045,"l":49.9101,"n":274,"o":50.28,"t":"2026-10-02T13:30:00Z","v":9003,"vw":50.426721},{"c":49.32,"h":50.5,"l":49.32,"n":81,"o":50.5,"t":"2026-10-02T13:45:00Z","v":2997,"vw":50.039761},{"c":49.48,"h":49.48,"l":48.94,"n":57,"o":48.94,"t":"2026-10-02T14:00:00Z","v":1567,"vw":49.294253},{"c":49.65,"h":49.655,"l":49.375,"n":67,"o":49.38,"t":"2026-10-02T14:15:00Z","v":1676,"vw":49.4565},{"c":49.34,"h":49.79,"l":49.34,"n":64,"o":49.79,"t":"2026-10-02T14:30:00Z","v":2422,"vw":49.57003},{"c":49.735,"h":50.06,"l":49.6,"n":158,"o":49.61,"t":"2026-10-02T14:45:00Z","v":6414,"vw":49.754507},{"c":48.73,"h":49.75,"l":48.62,"n":201,"o":49.735,"t":"2026-10-02T15:00:00Z","v":6368,"vw":49.104177},{"c":48,"h":48.81,"l":48,"n":396,"o":48.73,"t":"2026-10-02T15:15:00Z","v":19247,"vw":48.617602},{"c":48.6,"h":48.6,"l":47.9525,"n":189,"o":48.2,"t":"2026-10-02T15:30:00Z","v":5540,"vw":48.236356},{"c":48.56,"h":48.6,"l":48.49,"n":124,"o":48.57,"t":"2026-10-02T15:45:00Z","v":4133,"vw":48.521852},{"c":48.6,"h":48.82,"l":48.36,"n":254,"o":48.365,"t":"2026-10-02T16:00:00Z","v":8158,"vw":48.536931},{"c":48.57,"h":48.76,"l":48.465,"n":120,"o":48.75,"t":"2026-10-02T16:15:00Z","v":3578,"vw":48.6025},{"c":48.48,"h":48.69,"l":48.39,"n":305,"o":48.69,"t":"2026-10-02T16:30:00Z","v":10203,"vw":48.512539},{"c":48.555,"h":48.81,"l":48.4,"n":170,"o":48.4,"t":"2026-10-02T16:45:00Z","v":5400,"vw":48.676408},{"c":48.74,"h":48.74,"l":48.59,"n":89,"o":48.59,"t":"2026-10-02T17:00:00Z","v":1329,"vw":48.674643},{"c":48.53,"h":48.83,"l":48.52,"n":151,"o":48.645,"t":"2026-10-02T17:15:00Z","v":5870,"vw":48.650102},{"c":48.69,"h":48.82,"l":48.525,"n":129,"o":48.535,"t":"2026-10-02T17:30:00Z","v":3025,"vw":48.687458},{"c":48.875,"h":48.88,"l":48.69,"n":182,"o":48.695,"t":"2026-10-02T17:45:00Z","v":4785,"vw":48.813815},{"c":48.725,"h":48.875,"l":48.635,"n":293,"o":48.875,"t":"2026-10-02T18:00:00Z","v":10264,"vw":48.726483},{"c":48.78,"h":49.02,"l":48.7511,"n":237,"o":48.7511,"t":"2026-10-02T18:15:00Z","v":9962,"vw":48.903439},{"c":48.82,"h":48.84,"l":48.66,"n":183,"o":48.71,"t":"2026-10-02T18:30:00Z","v":10476,"vw":48.747577},{"c":48.925,"h":48.925,"l":48.9,"n":70,"o":48.925,"t":"2026-10-02T18:45:00Z","v":1376,"vw":48.920243},{"c":49.12,"h":49.155,"l":48.8306,"n":278,"o":48.925,"t":"2026-10-02T19:00:00Z","v":9578,"vw":48.948619},{"c":49.01,"h":49.29,"l":49.01,"n":245,"o":49.135,"t":"2026-10-02T19:15:00Z","v":8340,"vw":49.06514},{"c":49.13,"h":49.13,"l":48.915,"n":196,"o":49.08,"t":"2026-10-02T19:30:00Z","v":4850,"vw":49.064167},{"c":49.05,"h":49.38,"l":48.85,"n":1129,"o":48.995,"t":"2026-10-02T19:45:00Z","v":54660,"vw":49.149019},{"c":49.1,"h":49.1,"l":49.1,"n":7,"o":49.1,"t":"2026-10-02T20:00:00Z","v":22073,"vw":49.1},{"c":48.31,"h":49.64,"l":48.205,"n":252,"o":49.36,"t":"2026-10-05T13:30:00Z","v":15963,"vw":48.645209},{"c":48.4,"h":48.5,"l":48.3,"n":44,"o":48.5,"t":"2026-10-05T13:45:00Z","v":3551,"vw":48.430639},{"c":49.41,"h":49.41,"l":48.445,"n":145,"o":48.5,"t":"2026-10-05T14:00:00Z","v":5949,"vw":48.798887},{"c":49.49,"h":49.755,"l":49.48,"n":100,"o":49.58,"t":"2026-10-05T14:15:00Z","v":7715,"vw":49.604938},{"c":49.54,"h":49.71,"l":49.43,"n":86,"o":49.5,"t":"2026-10-05T14:30:00Z","v":5773,"vw":49.599417},{"c":49.68,"h":49.85,"l":49.5,"n":122,"o":49.54,"t":"2026-10-05T14:45:00Z","v":4861,"vw":49.729023},{"c":49.59,"h":49.685,"l":49.57,"n":70,"o":49.68,"t":"2026-10-05T15:00:00Z","v":2475,"vw":49.603665},{"c":49.42,"h":49.53,"l":49.42,"n":68,"o":49.47,"t":"2026-10-05T15:15:00Z","v":1485,"vw":49.470269},{"c":49.53,"h":49.53,"l":49.41,"n":37,"o":49.42,"t":"2026-10-05T15:30:00Z","v":1167,"vw":49.447695},{"c":49.375,"h":49.51,"l":49.375,"n":50,"o":49.5,"t":"2026-10-05T15:45:00Z","v":1745,"vw":49.473058},{"c":49.455,"h":49.5,"l":49.38,"n":168,"o":49.5,"t":"2026-10-05T16:00:00Z","v":9067,"vw":49.450402},{"c":49.61,"h":49.61,"l":49.455,"n":29,"o":49.455,"t":"2026-10-05T16:15:00Z","v":815,"vw":49.558333},{"c":49.74,"h":49.74,"l":49.3,"n":31,"o":49.3,"t":"2026-10-05T16:30:00Z","v":802,"vw":49.496881},{"c":49.605,"h":49.78,"l":49.43,"n":80,"o":49.535,"t":"2026-10-05T16:45:00Z","v":2235,"vw":49.654005},{"c":49.73,"h":49.77,"l":49.49,"n":33,"o":49.605,"t":"2026-10-05T17:00:00Z","v":1549,"vw":49.733224},{"c":49.6,"h":49.69,"l":49.565,"n":62,"o":49.58,"t":"2026-10-05T17:15:00Z","v":1620,"vw":49.625918},{"c":50.035,"h":50.035,"l":49.59,"n":122,"o":49.74,"t":"2026-10-05T17:30:00Z","v":6055,"vw":49.858206},{"c":50.165,"h":50.44,"l":50.16,"n":50,"o":50.43,"t":"2026-10-05T17:45:00Z","v":923,"vw":50.255},{"c":50.225,"h":50.42,"l":50.225,"n":63,"o":50.42,"t":"2026-10-05T18:00:00Z","v":1618,"vw":50.24761},{"c":50.3359,"h":50.34,"l":50.13,"n":72,"o":50.34,"t":"2026-10-05T18:15:00Z","v":2191,"vw":50.299198},{"c":50.205,"h":50.205,"l":50.205,"n":13,"o":50.205,"t":"2026-10-05T18:30:00Z","v":300,"vw":50.205},{"c":50.5,"h":50.5,"l":49.91,"n":214,"o":50.11,"t":"2026-10-05T18:45:00Z","v":7009,"vw":50.136098},{"c":50.59,"h":50.59,"l":50.1117,"n":58,"o":50.1117,"t":"2026-10-05T19:00:00Z","v":994,"vw":50.352663},{"c":50.34,"h":50.5899,"l":50.34,"n":30,"o":50.4025,"t":"2026-10-05T19:15:00Z","v":761,"vw":50.427573},{"c":50.35,"h":50.45,"l":50.135,"n":617,"o":50.18,"t":"2026-10-05T19:30:00Z","v":19137,"vw":50.28598},{"c":49.96,"h":50.155,"l":49.77,"n":1121,"o":50.155,"t":"2026-10-05T19:45:00Z","v":36979,"vw":49.924818},{"c":49.94,"h":49.94,"l":49.94,"n":17,"o":49.94,"t":"2026-10-05T20:00:00Z","v":35125,"vw":49.94},{"c":50.82,"h":50.82,"l":50.43,"n":63,"o":50.51,"t":"2026-10-06T13:30:00Z","v":2840,"vw":50.551599},{"c":51.46,"h":51.46,"l":50.87,"n":118,"o":50.98,"t":"2026-10-06T13:45:00Z","v":4095,"vw":51.204037},{"c":51.01,"h":51.6,"l":51.01,"n":49,"o":51.6,"t":"2026-10-06T14:00:00Z","v":1784,"vw":51.303103},{"c":51.22,"h":51.22,"l":51.22,"n":14,"o":51.22,"t":"2026-10-06T14:15:00Z","v":303,"vw":51.22},{"c":51.18,"h":51.235,"l":50.73,"n":97,"o":51.235,"t":"2026-10-06T14:30:00Z","v":4408,"vw":51.026205},{"c":51.415,"h":51.445,"l":51.0248,"n":189,"o":51.185,"t":"2026-10-06T14:45:00Z","v":4754,"vw":51.330297},{"c":51.6,"h":51.6,"l":51.34,"n":76,"o":51.42,"t":"2026-10-06T15:00:00Z","v":2741,"vw":51.481132},{"c":51.72,"h":51.82,"l":51.64,"n":139,"o":51.64,"t":"2026-10-06T15:15:00Z","v":4437,"vw":51.722558},{"c":51.655,"h":51.69,"l":51.595,"n":40,"o":51.69,"t":"2026-10-06T15:30:00Z","v":1396,"vw":51.625278},{"c":51.715,"h":51.715,"l":51.61,"n":39,"o":51.71,"t":"2026-10-06T15:45:00Z","v":1097,"vw":51.6549},{"c":51.75,"h":51.825,"l":51.72,"n":44,"o":51.72,"t":"2026-10-06T16:00:00Z","v":1876,"vw":51.754865},{"c":51.8,"h":51.97,"l":51.519,"n":48,"o":51.805,"t":"2026-10-06T16:15:00Z","v":2482,"vw":51.863594},{"c":51.76,"h":51.8,"l":51.64,"n":64,"o":51.785,"t":"2026-10-06T16:30:00Z","v":3522,"vw":51.775322},{"c":51.89,"h":51.89,"l":51.66,"n":67,"o":51.77,"t":"2026-10-06T16:45:00Z","v":1962,"vw":51.757437},{"c":52.04,"h":52.06,"l":51.78,"n":145,"o":51.78,"t":"2026-10-06T17:00:00Z","v":4476,"vw":51.978175},{"c":52.2,"h":52.2,"l":52,"n":76,"o":52,"t":"2026-10-06T17:15:00Z","v":2540,"vw":52.107552},{"c":52.21,"h":52.3425,"l":52.115,"n":71,"o":52.115,"t":"2026-10-06T17:30:00Z","v":2422,"vw":52.207167},{"c":52.22,"h":52.34,"l":52.19,"n":106,"o":52.19,"t":"2026-10-06T17:45:00Z","v":2698,"vw":52.232153},{"c":52.26,"h":52.295,"l":52.1,"n":106,"o":52.22,"t":"2026-10-06T18:00:00Z","v":4204,"vw":52.222683},{"c":52.15,"h":52.26,"l":52.04,"n":145,"o":52.26,"t":"2026-10-06T18:15:00Z","v":4311,"vw":52.110891},{"c":51.96,"h":52.02,"l":51.88,"n":110,"o":52,"t":"2026-10-06T18:30:00Z","v":3375,"vw":51.957499},{"c":51.97,"h":52.26,"l":51.95,"n":190,"o":52,"t":"2026-10-06T18:45:00Z","v":6444,"vw":52.110382},{"c":51.83,"h":52.05,"l":51.83,"n":52,"o":52.04,"t":"2026-10-06T19:00:00Z","v":1743,"vw":51.996217},{"c":51.695,"h":51.89,"l":51.545,"n":90,"o":51.82,"t":"2026-10-06T19:15:00Z","v":3068,"vw":51.708629},{"c":51.505,"h":51.505,"l":51.35,"n":34,"o":51.35,"t":"2026-10-06T19:30:00Z","v":2181,"vw":51.477823},{"c":51.37,"h":51.62,"l":51.1675,"n":833,"o":51.495,"t":"2026-10-06T19:45:00Z","v":30491,"vw":51.340826},{"c":51.35,"h":51.35,"l":51.35,"n":13,"o":51.35,"t":"2026-10-06T20:00:00Z","v":34217,"vw":51.35},{"c":51.55,"h":51.55,"l":51.55,"n":5,"o":51.55,"t":"2026-10-07T09:45:00Z","v":952,"vw":51.55},{"c":50.84,"h":52.24,"l":50.34,"n":356,"o":50.65,"t":"2026-10-07T13:30:00Z","v":6856,"vw":50.825531},{"c":50.9,"h":50.98,"l":50.7,"n":80,"o":50.95,"t":"2026-10-07T13:45:00Z","v":5320,"vw":50.826893},{"c":50.63,"h":50.635,"l":50.24,"n":62,"o":50.635,"t":"2026-10-07T14:00:00Z","v":3721,"vw":50.522985},{"c":50.3,"h":50.6,"l":50.21,"n":58,"o":50.6,"t":"2026-10-07T14:15:00Z","v":2663,"vw":50.403512},{"c":50.01,"h":50.295,"l":50.01,"n":12,"o":50.205,"t":"2026-10-07T14:30:00Z","v":622,"vw":50.21962},{"c":50.2766,"h":50.39,"l":50.1,"n":93,"o":50.135,"t":"2026-10-07T14:45:00Z","v":3747,"vw":50.163806},{"c":50.52,"h":50.52,"l":50.52,"n":4,"o":50.52,"t":"2026-10-07T15:00:00Z","v":113,"vw":50.52},{"c":50.57,"h":50.575,"l":50.57,"n":13,"o":50.575,"t":"2026-10-07T15:15:00Z","v":641,"vw":50.57375},{"c":50.43,"h":50.78,"l":50.22,"n":85,"o":50.57,"t":"2026-10-07T15:30:00Z","v":9190,"vw":50.477159},{"c":50.455,"h":50.455,"l":50.455,"n":4,"o":50.455,"t":"2026-10-07T15:45:00Z","v":118,"vw":50.455},{"c":50.53,"h":50.6,"l":50.37,"n":52,"o":50.37,"t":"2026-10-07T16:00:00Z","v":1409,"vw":50.48},{"c":50.4601,"h":50.4601,"l":50.4601,"n":3,"o":50.4601,"t":"2026-10-07T16:15:00Z","v":526,"vw":50.4601},{"c":50.55,"h":50.785,"l":50.55,"n":47,"o":50.7,"t":"2026-10-07T16:30:00Z","v":1481,"vw":50.705724},{"c":50.63,"h":50.64,"l":50.63,"n":15,"o":50.635,"t":"2026-10-07T16:45:00Z","v":434,"vw":50.635},{"c":50.895,"h":50.895,"l":50.6,"n":170,"o":50.7995,"t":"2026-10-07T17:00:00Z","v":8177,"vw":50.758227},{"c":50.41,"h":50.965,"l":50.41,"n":71,"o":50.965,"t":"2026-10-07T17:15:00Z","v":4384,"vw":50.749153},{"c":50.615,"h":50.65,"l":50.46,"n":205,"o":50.495,"t":"2026-10-07T17:30:00Z","v":10490,"vw":50.568968},{"c":51.085,"h":51.085,"l":50.8,"n":60,"o":50.8,"t":"2026-10-07T17:45:00Z","v":1947,"vw":50.876417},{"c":51.025,"h":51.03,"l":50.89,"n":50,"o":50.9,"t":"2026-10-07T18:00:00Z","v":2610,"vw":50.97008},{"c":51.1099,"h":51.1099,"l":50.88,"n":5,"o":50.88,"t":"2026-10-07T18:15:00Z","v":410,"vw":51.052853},{"c":50.89,"h":50.89,"l":50.83,"n":86,"o":50.85,"t":"2026-10-07T18:30:00Z","v":2067,"vw":50.862795},{"c":50.99,"h":51.18,"l":50.925,"n":62,"o":50.925,"t":"2026-10-07T18:45:00Z","v":2784,"vw":51.023742},{"c":51.16,"h":51.16,"l":50.98,"n":53,"o":50.98,"t":"2026-10-07T19:00:00Z","v":1152,"vw":51.079672},{"c":51.045,"h":51.045,"l":51.02,"n":28,"o":51.02,"t":"2026-10-07T19:15:00Z","v":486,"vw":51.02625},{"c":50.94,"h":51.1,"l":50.93,"n":186,"o":51.1,"t":"2026-10-07T19:30:00Z","v":4751,"vw":51.043103},{"c":50.99,"h":51.1,"l":50.89,"n":903,"o":50.93,"t":"2026-10-07T19:45:00Z","v":33938,"vw":50.979487},{"c":50.97,"h":50.97,"l":50.97,"n":19,"o":50.97,"t":"2026-10-07T20:00:00Z","v":19310,"vw":50.97},{"c":50.23,"h":50.935,"l":50.075,"n":98,"o":50.12,"t":"2026-10-08T13:30:00Z","v":6219,"vw":50.369236},{"c":50.51,"h":50.59,"l":50.51,"n":152,"o":50.53,"t":"2026-10-08T13:45:00Z","v":4823,"vw":50.542787},{"c":50.78,"h":51.18,"l":50.635,"n":121,"o":50.735,"t":"2026-10-08T14:00:00Z","v":8644,"vw":50.958037},{"c":50.635,"h":50.635,"l":50.635,"n":7,"o":50.635,"t":"2026-10-08T14:15:00Z","v":416,"vw":50.635},{"c":50.94,"h":51.13,"l":50.78,"n":59,"o":51.03,"t":"2026-10-08T14:30:00Z","v":2606,"vw":50.958382},{"c":50.92,"h":51.13,"l":50.92,"n":15,"o":51.13,"t":"2026-10-08T14:45:00Z","v":327,"vw":51.022162},{"c":51.245,"h":51.245,"l":50.92,"n":140,"o":50.93,"t":"2026-10-08T15:00:00Z","v":6318,"vw":50.997547},{"c":51.175,"h":51.175,"l":51.175,"n":4,"o":51.175,"t":"2026-10-08T15:15:00Z","v":125,"vw":51.175},{"c":51.23,"h":51.3,"l":51.23,"n":50,"o":51.3,"t":"2026-10-08T15:30:00Z","v":1570,"vw":51.29125},{"c":51.55,"h":51.6,"l":51.55,"n":68,"o":51.6,"t":"2026-10-08T15:45:00Z","v":2640,"vw":51.58},{"c":51.59,"h":51.59,"l":51.3727,"n":9,"o":51.565,"t":"2026-10-08T16:00:00Z","v":691,"vw":51.47317},{"c":51.34,"h":51.66,"l":51.28,"n":163,"o":51.635,"t":"2026-10-08T16:15:00Z","v":9319,"vw":51.523416},{"c":51.29,"h":51.36,"l":51.24,"n":43,"o":51.36,"t":"2026-10-08T16:30:00Z","v":1472,"vw":51.288908},{"c":51.085,"h":51.29,"l":50.94,"n":68,"o":51.14,"t":"2026-10-08T16:45:00Z","v":3661,"vw":51.080729},{"c":51.405,"h":51.44,"l":50.795,"n":260,"o":51.135,"t":"2026-10-08T17:00:00Z","v":13915,"vw":51.012543},{"c":51.1751,"h":51.53,"l":51.12,"n":52,"o":51.53,"t":"2026-10-08T17:15:00Z","v":2072,"vw":51.230216},{"c":51.44,"h":51.485,"l":51.04,"n":60,"o":51.04,"t":"2026-10-08T17:30:00Z","v":1795,"vw":51.341565},{"c":51.625,"h":51.625,"l":51.175,"n":104,"o":51.57,"t":"2026-10-08T17:45:00Z","v":3821,"vw":51.416703},{"c":51.55,"h":51.55,"l":51.5,"n":18,"o":51.505,"t":"2026-10-08T18:00:00Z","v":787,"vw":51.530627},{"c":51.51,"h":51.51,"l":51.42,"n":13,"o":51.42,"t":"2026-10-08T18:15:00Z","v":425,"vw":51.48},{"c":51.29,"h":51.56,"l":51.29,"n":62,"o":51.56,"t":"2026-10-08T18:30:00Z","v":2336,"vw":51.380106},{"c":51.285,"h":51.2901,"l":51.13,"n":47,"o":51.29,"t":"2026-10-08T18:45:00Z","v":1598,"vw":51.269693},{"c":51.195,"h":51.37,"l":51.18,"n":45,"o":51.37,"t":"2026-10-08T19:00:00Z","v":1790,"vw":51.297232},{"c":51.255,"h":51.34,"l":51.24,"n":178,"o":51.3,"t":"2026-10-08T19:15:00Z","v":4693,"vw":51.282372},{"c":51.13,"h":51.255,"l":51.055,"n":239,"o":51.255,"t":"2026-10-08T19:30:00Z","v":7033,"vw":51.126968},{"c":50.99,"h":51.1975,"l":50.69,"n":1173,"o":51.13,"t":"2026-10-08T19:45:00Z","v":59668,"vw":50.974717},{"c":50.95,"h":50.95,"l":50.95,"n":27,"o":50.95,"t":"2026-10-08T20:00:00Z","v":93119,"vw":50.95},{"c":51.455,"h":51.49,"l":50.815,"n":41,"o":51.49,"t":"2026-10-09T13:30:00Z","v":2649,"vw":51.140393},{"c":51.33,"h":51.33,"l":50.58,"n":151,"o":50.985,"t":"2026-10-09T13:45:00Z","v":17564,"vw":50.936241},{"c":51.265,"h":51.33,"l":50.89,"n":83,"o":51.33,"t":"2026-10-09T14:00:00Z","v":5193,"vw":51.039812},{"c":50.755,"h":51.29,"l":50.755,"n":174,"o":51.105,"t":"2026-10-09T14:15:00Z","v":12260,"vw":51.031415},{"c":51.25,"h":51.25,"l":50.845,"n":257,"o":50.99,"t":"2026-10-09T14:30:00Z","v":24202,"vw":51.006812},{"c":51.18,"h":51.23,"l":50.985,"n":63,"o":50.9975,"t":"2026-10-09T14:45:00Z","v":2366,"vw":51.141923},{"c":51.16,"h":51.21,"l":51.065,"n":111,"o":51.17,"t":"2026-10-09T15:00:00Z","v":3520,"vw":51.1285},{"c":51.16,"h":51.16,"l":50.96,"n":88,"o":51.09,"t":"2026-10-09T15:15:00Z","v":3048,"vw":51.041346},{"c":51.3,"h":51.37,"l":51.035,"n":63,"o":51.16,"t":"2026-10-09T15:30:00Z","v":4037,"vw":51.23188},{"c":51.12,"h":51.28,"l":51.12,"n":102,"o":51.28,"t":"2026-10-09T15:45:00Z","v":2924,"vw":51.16875},{"c":51.32,"h":51.365,"l":51.2325,"n":46,"o":51.2325,"t":"2026-10-09T16:00:00Z","v":1697,"vw":51.329286},{"c":51.4,"h":51.54,"l":51.23,"n":51,"o":51.28,"t":"2026-10-09T16:15:00Z","v":3426,"vw":51.479509},{"c":51.4,"h":51.4,"l":51.295,"n":81,"o":51.295,"t":"2026-10-09T16:30:00Z","v":2768,"vw":51.351891},{"c":51.49,"h":51.5,"l":51.37,"n":21,"o":51.5,"t":"2026-10-09T16:45:00Z","v":443,"vw":51.453333},{"c":51.5,"h":51.5,"l":51.44,"n":93,"o":51.46,"t":"2026-10-09T17:00:00Z","v":5856,"vw":51.487817},{"c":51.25,"h":51.41,"l":51.175,"n":169,"o":51.41,"t":"2026-10-09T17:15:00Z","v":8874,"vw":51.280158},{"c":51.3975,"h":51.455,"l":51.3975,"n":43,"o":51.455,"t":"2026-10-09T17:45:00Z","v":1090,"vw":51.435833},{"c":51.55,"h":51.55,"l":51.24,"n":256,"o":51.385,"t":"2026-10-09T18:00:00Z","v":18269,"vw":51.42369},{"c":51.34,"h":51.525,"l":51.305,"n":54,"o":51.525,"t":"2026-10-09T18:15:00Z","v":1881,"vw":51.347273},{"c":51.39,"h":51.39,"l":51.215,"n":60,"o":51.32,"t":"2026-10-09T18:30:00Z","v":2020,"vw":51.319587},{"c":51.385,"h":51.51,"l":51.315,"n":180,"o":51.485,"t":"2026-10-09T18:45:00Z","v":10305,"vw":51.47285},{"c":51.265,"h":51.39,"l":51.1,"n":61,"o":51.39,"t":"2026-10-09T19:00:00Z","v":2157,"vw":51.316604},{"c":51.26,"h":51.38,"l":51.2275,"n":21,"o":51.265,"t":"2026-10-09T19:15:00Z","v":752,"vw":51.3025},{"c":51.23,"h":51.42,"l":51.135,"n":153,"o":51.26,"t":"2026-10-09T19:30:00Z","v":6016,"vw":51.28185},{"c":51.35,"h":51.39,"l":51.09,"n":1304,"o":51.21,"t":"2026-10-09T19:45:00Z","v":52242,"vw":51.235622},{"c":51.26,"h":51.26,"l":51.26,"n":10,"o":51.26,"t":"2026-10-09T20:00:00Z","v":23075,"vw":51.26},{"c":51,"h":51,"l":51,"n":1,"o":51,"t":"2026-10-09T21:15:00Z","v":260,"vw":51},{"c":50.99,"h":51.61,"l":50.1099,"n":51,"o":51.32,"t":"2026-10-12T13:30:00Z","v":4794,"vw":51.089855},{"c":51,"h":52,"l":50.7336,"n":80,"o":51.295,"t":"2026-10-12T13:45:00Z","v":3900,"vw":51.10033},{"c":50.995,"h":51.06,"l":50.5101,"n":71,"o":51,"t":"2026-10-12T14:00:00Z","v":3885,"vw":50.842665},{"c":50.92,"h":50.97,"l":50.48,"n":34,"o":50.48,"t":"2026-10-12T14:15:00Z","v":1011,"vw":50.684396},{"c":50.965,"h":51.15,"l":50.81,"n":78,"o":50.81,"t":"2026-10-12T14:30:00Z","v":1707,"vw":50.972584},{"c":51,"h":51.0004,"l":51,"n":27,"o":51,"t":"2026-10-12T15:00:00Z","v":6492,"vw":51.000039},{"c":51.09,"h":51.1,"l":50.995,"n":73,"o":50.995,"t":"2026-10-12T15:15:00Z","v":2087,"vw":51.076895},{"c":50.96,"h":51.16,"l":50.96,"n":57,"o":51.16,"t":"2026-10-12T15:30:00Z","v":3598,"vw":51.015548},{"c":51.06,"h":51.11,"l":50.98,"n":111,"o":51.08,"t":"2026-10-12T15:45:00Z","v":3411,"vw":51.051474},{"c":51.0511,"h":51.07,"l":51.0511,"n":33,"o":51.06,"t":"2026-10-12T16:00:00Z","v":877,"vw":51.057248},{"c":51.05,"h":51.05,"l":50.925,"n":96,"o":51.02,"t":"2026-10-12T16:30:00Z","v":2203,"vw":50.999971},{"c":51.02,"h":51.08,"l":51,"n":83,"o":51.03,"t":"2026-10-12T16:45:00Z","v":4134,"vw":51.00944},{"c":51.1,"h":51.1,"l":51.08,"n":33,"o":51.08,"t":"2026-10-12T17:00:00Z","v":548,"vw":51.085},{"c":51.17,"h":51.17,"l":51.17,"n":21,"o":51.17,"t":"2026-10-12T17:15:00Z","v":556,"vw":51.17},{"c":51.11,"h":51.11,"l":51.09,"n":28,"o":51.09,"t":"2026-10-12T17:30:00Z","v":560,"vw":51.1},{"c":51.23,"h":51.27,"l":51.14,"n":118,"o":51.14,"t":"2026-10-12T17:45:00Z","v":5770,"vw":51.219797},{"c":51.36,"h":51.395,"l":51.23,"n":96,"o":51.235,"t":"2026-10-12T18:00:00Z","v":5300,"vw":51.322457},{"c":51.34,"h":51.655,"l":51.27,"n":228,"o":51.27,"t":"2026-10-12T18:15:00Z","v":13435,"vw":51.499034},{"c":51.27,"h":51.57,"l":51.09,"n":180,"o":51.405,"t":"2026-10-12T18:30:00Z","v":11562,"vw":51.318969},{"c":51.12,"h":51.175,"l":50.855,"n":473,"o":51.03,"t":"2026-10-12T18:45:00Z","v":45270,"vw":51.007784},{"c":51.125,"h":51.4,"l":50.865,"n":296,"o":50.89,"t":"2026-10-12T19:00:00Z","v":25321,"vw":51.183138},{"c":51,"h":51,"l":50.855,"n":38,"o":50.855,"t":"2026-10-12T19:15:00Z","v":596,"vw":50.92375},{"c":51.01,"h":51.18,"l":50.996,"n":138,"o":51.13,"t":"2026-10-12T19:30:00Z","v":3314,"vw":51.088894},{"c":51.07,"h":51.275,"l":50.78,"n":726,"o":51.025,"t":"2026-10-12T19:45:00Z","v":20616,"vw":51.084909},{"c":51.07,"h":51.07,"l":51.07,"n":12,"o":51.07,"t":"2026-10-12T20:00:00Z","v":29133,"vw":51.07},{"c":51.05,"h":51.11,"l":51.05,"n":13,"o":51.11,"t":"2026-10-13T13:30:00Z","v":856,"vw":51.100967},{"c":51.12,"h":51.535,"l":50.68,"n":130,"o":51.12,"t":"2026-10-13T13:45:00Z","v":4557,"vw":51.146457},{"c":51.05,"h":51.205,"l":50.95,"n":42,"o":51.1,"t":"2026-10-13T14:00:00Z","v":2378,"vw":51.13007},{"c":50.985,"h":51.24,"l":50.9,"n":191,"o":51.185,"t":"2026-10-13T14:15:00Z","v":7380,"vw":51.044767},{"c":51,"h":51,"l":50.73,"n":156,"o":50.99,"t":"2026-10-13T14:30:00Z","v":9107,"vw":50.966043},{"c":50.825,"h":50.825,"l":50.825,"n":36,"o":50.825,"t":"2026-10-13T14:45:00Z","v":889,"vw":50.825},{"c":50.52,"h":50.83,"l":50.5,"n":79,"o":50.825,"t":"2026-10-13T15:00:00Z","v":6335,"vw":50.702795},{"c":50.475,"h":50.55,"l":50.375,"n":83,"o":50.51,"t":"2026-10-13T15:15:00Z","v":2055,"vw":50.470667},{"c":50.245,"h":50.275,"l":50.245,"n":45,"o":50.275,"t":"2026-10-13T15:30:00Z","v":2150,"vw":50.264194},{"c":50.245,"h":50.245,"l":50.245,"n":7,"o":50.245,"t":"2026-10-13T15:45:00Z","v":210,"vw":50.245},{"c":50.39,"h":50.515,"l":50.23,"n":250,"o":50.41,"t":"2026-10-13T16:00:00Z","v":19464,"vw":50.426316},{"c":49.98,"h":50.34,"l":49.97,"n":109,"o":50.34,"t":"2026-10-13T16:15:00Z","v":3786,"vw":50.103085},{"c":50.045,"h":50.085,"l":49.9,"n":59,"o":50.085,"t":"2026-10-13T16:45:00Z","v":1619,"vw":49.983333},{"c":50.252,"h":50.252,"l":50.015,"n":17,"o":50.035,"t":"2026-10-13T17:00:00Z","v":593,"vw":50.071549},{"c":50.1651,"h":50.2935,"l":50.13,"n":82,"o":50.21,"t":"2026-10-13T17:15:00Z","v":2759,"vw":50.212184},{"c":50.52,"h":50.52,"l":50.16,"n":110,"o":50.16,"t":"2026-10-13T17:30:00Z","v":5641,"vw":50.418534},{"c":50.615,"h":50.615,"l":50.5927,"n":31,"o":50.5927,"t":"2026-10-13T17:45:00Z","v":1147,"vw":50.611887},{"c":50.87,"h":50.87,"l":50.51,"n":128,"o":50.51,"t":"2026-10-13T18:00:00Z","v":5141,"vw":50.816695},{"c":50.43,"h":51,"l":50.43,"n":163,"o":50.925,"t":"2026-10-13T18:15:00Z","v":17679,"vw":50.856214},{"c":51,"h":51.095,"l":50.79,"n":251,"o":50.79,"t":"2026-10-13T18:30:00Z","v":15110,"vw":50.979385},{"c":50.8551,"h":51.025,"l":50.75,"n":162,"o":50.97,"t":"2026-10-13T18:45:00Z","v":7488,"vw":50.850417},{"c":50.892,"h":50.892,"l":50.74,"n":173,"o":50.85,"t":"2026-10-13T19:00:00Z","v":8506,"vw":50.840769},{"c":50.76,"h":50.9,"l":50.76,"n":83,"o":50.9,"t":"2026-10-13T19:15:00Z","v":1791,"vw":50.80375},{"c":51.11,"h":51.15,"l":50.79,"n":493,"o":50.88,"t":"2026-10-13T19:30:00Z","v":31660,"vw":51.002963},{"c":51.19,"h":51.385,"l":51.01,"n":654,"o":51.04,"t":"2026-10-13T19:45:00Z","v":14698,"vw":51.242043},{"c":51.27,"h":51.27,"l":51.27,"n":8,"o":51.27,"t":"2026-10-13T20:00:00Z","v":24355,"vw":51.27},{"c":50.6705,"h":51.01,"l":50.4,"n":158,"o":50.66,"t":"2026-10-14T13:30:00Z","v":14590,"vw":50.761409},{"c":50.59,"h":50.925,"l":50.375,"n":495,"o":50.68,"t":"2026-10-14T13:45:00Z","v":34388,"vw":50.722908},{"c":50.47,"h":50.71,"l":50.445,"n":157,"o":50.59,"t":"2026-10-14T14:00:00Z","v":12058,"vw":50.515648},{"c":50.34,"h":50.8,"l":50.31,"n":80,"o":50.71,"t":"2026-10-14T14:15:00Z","v":4197,"vw":50.42197},{"c":50.345,"h":50.71,"l":50.265,"n":120,"o":50.54,"t":"2026-10-14T14:30:00Z","v":19351,"vw":50.633},{"c":50.3,"h":50.6351,"l":50.22,"n":66,"o":50.6351,"t":"2026-10-14T14:45:00Z","v":3170,"vw":50.371149},{"c":49.91,"h":50.41,"l":49.91,"n":194,"o":50.3,"t":"2026-10-14T15:00:00Z","v":22951,"vw":50.213946},{"c":49.45,"h":49.91,"l":49.4,"n":363,"o":49.9,"t":"2026-10-14T15:15:00Z","v":30322,"vw":49.796835},{"c":49.28,"h":49.58,"l":49.11,"n":106,"o":49.5,"t":"2026-10-14T15:30:00Z","v":5992,"vw":49.310109},{"c":49.46,"h":49.46,"l":49.29,"n":46,"o":49.29,"t":"2026-10-14T15:45:00Z","v":1834,"vw":49.368264},{"c":49.23,"h":49.58,"l":49.23,"n":64,"o":49.2722,"t":"2026-10-14T16:00:00Z","v":3057,"vw":49.492302},{"c":49.21,"h":49.23,"l":49.21,"n":26,"o":49.23,"t":"2026-10-14T16:15:00Z","v":974,"vw":49.226},{"c":49.315,"h":49.46,"l":49.29,"n":74,"o":49.29,"t":"2026-10-14T16:30:00Z","v":3237,"vw":49.377534},{"c":49.14,"h":49.32,"l":49.04,"n":236,"o":49.31,"t":"2026-10-14T16:45:00Z","v":15930,"vw":49.171709},{"c":49.07,"h":49.165,"l":49.05,"n":44,"o":49.165,"t":"2026-10-14T17:00:00Z","v":2660,"vw":49.09663},{"c":48.94,"h":49.1199,"l":48.94,"n":65,"o":49.035,"t":"2026-10-14T17:15:00Z","v":3316,"vw":49.010017},{"c":48.895,"h":48.91,"l":48.85,"n":61,"o":48.89,"t":"2026-10-14T17:30:00Z","v":4082,"vw":48.888475},{"c":48.8,"h":48.94,"l":48.77,"n":213,"o":48.875,"t":"2026-10-14T17:45:00Z","v":14540,"vw":48.841615},{"c":48.76,"h":48.775,"l":48.61,"n":127,"o":48.755,"t":"2026-10-14T18:00:00Z","v":4351,"vw":48.680995},{"c":48.75,"h":48.84,"l":48.75,"n":39,"o":48.82,"t":"2026-10-14T18:15:00Z","v":2254,"vw":48.788558},{"c":48.73,"h":48.755,"l":48.625,"n":63,"o":48.625,"t":"2026-10-14T18:30:00Z","v":1539,"vw":48.701219},{"c":48.97,"h":48.97,"l":48.725,"n":114,"o":48.735,"t":"2026-10-14T18:45:00Z","v":3498,"vw":48.849702},{"c":48.89,"h":49,"l":48.62,"n":389,"o":48.83,"t":"2026-10-14T19:00:00Z","v":21844,"vw":48.815884},{"c":49.16,"h":49.24,"l":48.84,"n":188,"o":48.87,"t":"2026-10-14T19:15:00Z","v":8309,"vw":49.05016},{"c":48.24,"h":49.23,"l":48.215,"n":325,"o":49.23,"t":"2026-10-14T19:30:00Z","v":11460,"vw":48.686089},{"c":47.93,"h":48.36,"l":47.53,"n":1525,"o":48.235,"t":"2026-10-14T19:45:00Z","v":69241,"vw":47.887108},{"c":47.88,"h":47.88,"l":47.88,"n":11,"o":47.88,"t":"2026-10-14T20:00:00Z","v":63307,"vw":47.88},{"c":47.88,"h":47.88,"l":47.88,"n":2,"o":47.88,"t":"2026-10-14T22:00:00Z","v":236,"vw":47.88},{"c":47.871,"h":47.871,"l":47.871,"n":1,"o":47.871,"t":"2026-10-14T22:30:00Z","v":200,"vw":47.871},{"c":47.656,"h":47.656,"l":47.656,"n":1,"o":47.656,"t":"2026-10-14T23:45:00Z","v":100,"vw":47.656},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-10-15T12:30:00Z","v":100,"vw":47.8},{"c":47.46,"h":48.73,"l":47.16,"n":347,"o":48.73,"t":"2026-10-15T13:30:00Z","v":9060,"vw":47.726887},{"c":47.795,"h":47.795,"l":47.3,"n":142,"o":47.625,"t":"2026-10-15T13:45:00Z","v":9414,"vw":47.494391},{"c":47.355,"h":48.09,"l":47.355,"n":117,"o":47.535,"t":"2026-10-15T14:00:00Z","v":4827,"vw":47.802522},{"c":47.54,"h":47.85,"l":47.3,"n":94,"o":47.45,"t":"2026-10-15T14:15:00Z","v":3087,"vw":47.546442},{"c":48.1,"h":48.3,"l":47.45,"n":158,"o":47.5975,"t":"2026-10-15T14:30:00Z","v":4748,"vw":48.06134},{"c":47.57,"h":47.755,"l":47.57,"n":23,"o":47.755,"t":"2026-10-15T14:45:00Z","v":753,"vw":47.69125},{"c":47.94,"h":47.94,"l":47.71,"n":103,"o":47.91,"t":"2026-10-15T15:00:00Z","v":3476,"vw":47.819905},{"c":48.085,"h":48.27,"l":47.8814,"n":109,"o":47.96,"t":"2026-10-15T15:15:00Z","v":5040,"vw":48.113584},{"c":47.69,"h":47.9,"l":47.69,"n":29,"o":47.9,"t":"2026-10-15T15:30:00Z","v":845,"vw":47.7705},{"c":47.55,"h":47.71,"l":47.5,"n":51,"o":47.5005,"t":"2026-10-15T15:45:00Z","v":3194,"vw":47.67267},{"c":47.55,"h":47.66,"l":47.45,"n":44,"o":47.66,"t":"2026-10-15T16:00:00Z","v":1937,"vw":47.523477},{"c":47.6,"h":47.63,"l":47.55,"n":86,"o":47.565,"t":"2026-10-15T16:15:00Z","v":2704,"vw":47.577397},{"c":47.54,"h":47.74,"l":47.54,"n":61,"o":47.55,"t":"2026-10-15T16:30:00Z","v":3154,"vw":47.617067},{"c":47.605,"h":47.65,"l":47.45,"n":73,"o":47.54,"t":"2026-10-15T16:45:00Z","v":2408,"vw":47.557813},{"c":47.74,"h":47.74,"l":47.4752,"n":73,"o":47.61,"t":"2026-10-15T17:00:00Z","v":2976,"vw":47.593226},{"c":47.72,"h":47.79,"l":47.72,"n":43,"o":47.79,"t":"2026-10-15T17:15:00Z","v":1547,"vw":47.739179},{"c":47.24,"h":47.705,"l":47.23,"n":157,"o":47.6,"t":"2026-10-15T17:30:00Z","v":7844,"vw":47.43029},{"c":47.495,"h":47.5899,"l":47.225,"n":150,"o":47.24,"t":"2026-10-15T17:45:00Z","v":4883,"vw":47.376637},{"c":47.415,"h":47.495,"l":47.32,"n":53,"o":47.495,"t":"2026-10-15T18:00:00Z","v":2534,"vw":47.408491},{"c":47.295,"h":47.505,"l":47.215,"n":134,"o":47.415,"t":"2026-10-15T18:15:00Z","v":5476,"vw":47.379143},{"c":47.33,"h":47.5165,"l":47.26,"n":124,"o":47.29,"t":"2026-10-15T18:30:00Z","v":3935,"vw":47.352181},{"c":47.64,"h":47.65,"l":47.29,"n":177,"o":47.34,"t":"2026-10-15T18:45:00Z","v":6209,"vw":47.424484},{"c":47.64,"h":47.6825,"l":47.57,"n":56,"o":47.64,"t":"2026-10-15T19:00:00Z","v":2386,"vw":47.614262},{"c":47.72,"h":47.83,"l":47.65,"n":192,"o":47.695,"t":"2026-10-15T19:15:00Z","v":5170,"vw":47.755905},{"c":47.79,"h":47.8,"l":47.67,"n":231,"o":47.71,"t":"2026-10-15T19:30:00Z","v":6225,"vw":47.724021},{"c":47.83,"h":47.945,"l":47.67,"n":784,"o":47.79,"t":"2026-10-15T19:45:00Z","v":26805,"vw":47.811194},{"c":47.8,"h":47.8,"l":47.8,"n":8,"o":47.8,"t":"2026-10-15T20:00:00Z","v":21561,"vw":47.8},{"c":48.29,"h":48.29,"l":47.38,"n":99,"o":47.78,"t":"2026-10-16T13:30:00Z","v":6510,"vw":47.93574},{"c":48.49,"h":48.49,"l":47.915,"n":46,"o":48.27,"t":"2026-10-16T13:45:00Z","v":1803,"vw":48.11967},{"c":48.255,"h":48.255,"l":48.255,"n":5,"o":48.255,"t":"2026-10-16T14:00:00Z","v":206,"vw":48.255},{"c":48.41,"h":48.41,"l":48.38,"n":53,"o":48.38,"t":"2026-10-16T14:15:00Z","v":1477,"vw":48.402},{"c":48.49,"h":48.56,"l":48.49,"n":39,"o":48.55,"t":"2026-10-16T14:30:00Z","v":925,"vw":48.526598},{"c":48.68,"h":48.87,"l":48.45,"n":61,"o":48.45,"t":"2026-10-16T14:45:00Z","v":1863,"vw":48.685128},{"c":48.25,"h":48.74,"l":48.25,"n":92,"o":48.74,"t":"2026-10-16T15:00:00Z","v":5361,"vw":48.459292},{"c":48.63,"h":48.77,"l":48.14,"n":202,"o":48.14,"t":"2026-10-16T15:15:00Z","v":8460,"vw":48.402349},{"c":48.85,"h":48.85,"l":48.615,"n":12,"o":48.615,"t":"2026-10-16T15:30:00Z","v":660,"vw":48.662094},{"c":49,"h":49,"l":48.88,"n":77,"o":48.88,"t":"2026-10-16T15:45:00Z","v":1480,"vw":48.987288},{"c":48.56,"h":48.69,"l":48.4,"n":180,"o":48.685,"t":"2026-10-16T16:00:00Z","v":8144,"vw":48.552568},{"c":48.7,"h":48.7,"l":48.7,"n":7,"o":48.7,"t":"2026-10-16T16:15:00Z","v":132,"vw":48.7},{"c":48.65,"h":48.67,"l":48.595,"n":22,"o":48.595,"t":"2026-10-16T16:30:00Z","v":1569,"vw":48.659893},{"c":48.94,"h":48.94,"l":48.645,"n":122,"o":48.645,"t":"2026-10-16T16:45:00Z","v":3904,"vw":48.799158},{"c":48.655,"h":48.96,"l":48.655,"n":69,"o":48.95,"t":"2026-10-16T17:00:00Z","v":3060,"vw":48.851186},{"c":48.715,"h":48.95,"l":48.715,"n":36,"o":48.95,"t":"2026-10-16T17:15:00Z","v":634,"vw":48.881},{"c":49.35,"h":49.35,"l":48.7,"n":155,"o":48.84,"t":"2026-10-16T17:30:00Z","v":5715,"vw":48.837247},{"c":48.77,"h":49.41,"l":48.47,"n":559,"o":49.38,"t":"2026-10-16T17:45:00Z","v":31867,"vw":48.588251},{"c":49.04,"h":49.04,"l":48.66,"n":138,"o":48.89,"t":"2026-10-16T18:00:00Z","v":5221,"vw":48.792067},{"c":48.9,"h":49.1,"l":48.88,"n":162,"o":49.09,"t":"2026-10-16T18:15:00Z","v":4014,"vw":48.966406},{"c":48.885,"h":49.12,"l":48.7401,"n":451,"o":48.7401,"t":"2026-10-16T18:30:00Z","v":12706,"vw":48.971157},{"c":48.9,"h":49,"l":48.73,"n":163,"o":48.88,"t":"2026-10-16T18:45:00Z","v":4216,"vw":48.889286},{"c":48.975,"h":49,"l":48.805,"n":225,"o":48.89,"t":"2026-10-16T19:00:00Z","v":5601,"vw":48.904619},{"c":48.57,"h":49.09,"l":48.57,"n":343,"o":48.975,"t":"2026-10-16T19:15:00Z","v":7553,"vw":48.808561},{"c":48.5,"h":48.68,"l":48.47,"n":197,"o":48.61,"t":"2026-10-16T19:30:00Z","v":4660,"vw":48.577453},{"c":48.67,"h":48.95,"l":48.51,"n":1095,"o":48.545,"t":"2026-10-16T19:45:00Z","v":43702,"vw":48.716148},{"c":48.69,"h":48.69,"l":48.69,"n":13,"o":48.69,"t":"2026-10-16T20:00:00Z","v":50181,"vw":48.69},{"c":48.69,"h":48.7,"l":48.69,"n":33,"o":48.7,"t":"2026-10-19T13:30:00Z","v":1585,"vw":48.697982},{"c":48.575,"h":48.85,"l":48.28,"n":55,"o":48.85,"t":"2026-10-19T13:45:00Z","v":2301,"vw":48.413965},{"c":48.77,"h":48.77,"l":48.28,"n":119,"o":48.28,"t":"2026-10-19T14:00:00Z","v":4475,"vw":48.471813},{"c":48.745,"h":48.745,"l":48.695,"n":15,"o":48.695,"t":"2026-10-19T14:15:00Z","v":2125,"vw":48.703047},{"c":48.515,"h":48.515,"l":48.28,"n":65,"o":48.28,"t":"2026-10-19T14:30:00Z","v":1063,"vw":48.33875},{"c":48.75,"h":48.75,"l":48.47,"n":8,"o":48.47,"t":"2026-10-19T14:45:00Z","v":477,"vw":48.557227},{"c":48.6,"h":48.78,"l":48.6,"n":29,"o":48.78,"t":"2026-10-19T15:00:00Z","v":2863,"vw":48.705723},{"c":48.935,"h":48.935,"l":48.5632,"n":56,"o":48.705,"t":"2026-10-19T15:15:00Z","v":2552,"vw":48.730749},{"c":48.95,"h":49.23,"l":48.91,"n":146,"o":49.23,"t":"2026-10-19T15:30:00Z","v":5875,"vw":49.03478},{"c":48.97,"h":48.97,"l":48.97,"n":6,"o":48.97,"t":"2026-10-19T15:45:00Z","v":366,"vw":48.97},{"c":48.635,"h":48.71,"l":48.635,"n":14,"o":48.71,"t":"2026-10-19T16:00:00Z","v":2185,"vw":48.638571},{"c":48.5,"h":48.6,"l":48.34,"n":43,"o":48.515,"t":"2026-10-19T16:15:00Z","v":1226,"vw":48.502889},{"c":48.5,"h":48.5,"l":48.5,"n":13,"o":48.5,"t":"2026-10-19T16:30:00Z","v":434,"vw":48.5},{"c":48.38,"h":48.455,"l":48.35,"n":88,"o":48.455,"t":"2026-10-19T16:45:00Z","v":1769,"vw":48.390345},{"c":48.38,"h":48.38,"l":48.245,"n":59,"o":48.33,"t":"2026-10-19T17:00:00Z","v":1836,"vw":48.294855},{"c":48.52,"h":48.52,"l":48.3289,"n":29,"o":48.41,"t":"2026-10-19T17:15:00Z","v":1069,"vw":48.429969},{"c":48.58,"h":48.585,"l":48.275,"n":58,"o":48.275,"t":"2026-10-19T17:30:00Z","v":1953,"vw":48.503012},{"c":48.46,"h":48.6,"l":48.46,"n":24,"o":48.6,"t":"2026-10-19T17:45:00Z","v":907,"vw":48.547044},{"c":48.54,"h":48.61,"l":48.515,"n":46,"o":48.525,"t":"2026-10-19T18:00:00Z","v":3496,"vw":48.530854},{"c":48.78,"h":48.78,"l":48.65,"n":70,"o":48.69,"t":"2026-10-19T18:15:00Z","v":1249,"vw":48.71006},{"c":48.78,"h":48.78,"l":48.4801,"n":34,"o":48.78,"t":"2026-10-19T18:45:00Z","v":984,"vw":48.683078},{"c":48.579,"h":48.735,"l":48.579,"n":8,"o":48.735,"t":"2026-10-19T19:00:00Z","v":384,"vw":48.660262},{"c":48.83,"h":48.9,"l":48.83,"n":51,"o":48.9,"t":"2026-10-19T19:15:00Z","v":772,"vw":48.85},{"c":49.03,"h":49.03,"l":48.71,"n":47,"o":48.86,"t":"2026-10-19T19:30:00Z","v":1029,"vw":48.884289},{"c":48.69,"h":48.87,"l":48.38,"n":791,"o":48.79,"t":"2026-10-19T19:45:00Z","v":21890,"vw":48.605957},{"c":48.55,"h":48.55,"l":48.55,"n":15,"o":48.55,"t":"2026-10-19T20:00:00Z","v":19839,"vw":48.55},{"c":48.44,"h":48.65,"l":48.405,"n":34,"o":48.65,"t":"2026-10-20T13:30:00Z","v":2201,"vw":48.546487},{"c":48.585,"h":48.595,"l":47.98,"n":48,"o":48.45,"t":"2026-10-20T13:45:00Z","v":2213,"vw":48.395554},{"c":48.3,"h":48.79,"l":48.13,"n":141,"o":48.6751,"t":"2026-10-20T14:00:00Z","v":6161,"vw":48.443025},{"c":49.33,"h":49.33,"l":48.41,"n":35,"o":48.41,"t":"2026-10-20T14:15:00Z","v":2974,"vw":49.233571},{"c":49.025,"h":49.1,"l":49.025,"n":14,"o":49.04,"t":"2026-10-20T14:30:00Z","v":455,"vw":49.054703},{"c":49.115,"h":49.16,"l":48.97,"n":24,"o":49.16,"t":"2026-10-20T14:45:00Z","v":838,"vw":49.077481},{"c":48.86,"h":48.86,"l":48.82,"n":12,"o":48.82,"t":"2026-10-20T15:00:00Z","v":221,"vw":48.84},{"c":48.5101,"h":48.66,"l":48.485,"n":53,"o":48.66,"t":"2026-10-20T15:30:00Z","v":2390,"vw":48.5273},{"c":48.42,"h":48.42,"l":48.42,"n":4,"o":48.42,"t":"2026-10-20T15:45:00Z","v":215,"vw":48.42},{"c":48.4,"h":48.51,"l":48.4,"n":100,"o":48.4,"t":"2026-10-20T16:15:00Z","v":1386,"vw":48.432083},{"c":48.5,"h":48.5,"l":48.5,"n":4,"o":48.5,"t":"2026-10-20T16:30:00Z","v":222,"vw":48.5},{"c":48.42,"h":48.49,"l":48.28,"n":123,"o":48.37,"t":"2026-10-20T16:45:00Z","v":4313,"vw":48.375709},{"c":48.485,"h":48.485,"l":48.485,"n":6,"o":48.485,"t":"2026-10-20T17:00:00Z","v":388,"vw":48.485},{"c":48.445,"h":48.524,"l":48.34,"n":153,"o":48.524,"t":"2026-10-20T17:15:00Z","v":6046,"vw":48.401518},{"c":48.53,"h":48.53,"l":48.42,"n":6,"o":48.42,"t":"2026-10-20T17:30:00Z","v":266,"vw":48.472632},{"c":47.855,"h":48.45,"l":47.855,"n":299,"o":48.45,"t":"2026-10-20T17:45:00Z","v":12019,"vw":48.203477},{"c":47.9999,"h":48.06,"l":47.63,"n":126,"o":47.9,"t":"2026-10-20T18:00:00Z","v":4962,"vw":47.899139},{"c":47.49,"h":47.72,"l":47.44,"n":120,"o":47.72,"t":"2026-10-20T18:15:00Z","v":2494,"vw":47.612438},{"c":47.42,"h":47.45,"l":47.42,"n":46,"o":47.45,"t":"2026-10-20T18:30:00Z","v":976,"vw":47.441629},{"c":47.395,"h":47.395,"l":47.375,"n":21,"o":47.375,"t":"2026-10-20T18:45:00Z","v":579,"vw":47.381849},{"c":47.25,"h":47.49,"l":47.11,"n":160,"o":47.395,"t":"2026-10-20T19:00:00Z","v":6332,"vw":47.282807},{"c":47.68,"h":47.68,"l":47.19,"n":195,"o":47.19,"t":"2026-10-20T19:15:00Z","v":7303,"vw":47.537532},{"c":47.46,"h":47.7,"l":47.23,"n":149,"o":47.7,"t":"2026-10-20T19:30:00Z","v":4772,"vw":47.458399},{"c":47.57,"h":47.57,"l":47.33,"n":599,"o":47.5,"t":"2026-10-20T19:45:00Z","v":14261,"vw":47.467473},{"c":47.54,"h":47.54,"l":47.54,"n":10,"o":47.54,"t":"2026-10-20T20:00:00Z","v":23438,"vw":47.54},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-21T11:45:00Z","v":100,"vw":49},{"c":48.27,"h":49.46,"l":47.95,"n":42,"o":48.44,"t":"2026-10-21T13:30:00Z","v":2672,"vw":48.487832},{"c":47.98,"h":48.35,"l":47.945,"n":39,"o":48.35,"t":"2026-10-21T13:45:00Z","v":3526,"vw":48.187584},{"c":47.96,"h":47.98,"l":47.96,"n":19,"o":47.98,"t":"2026-10-21T14:00:00Z","v":603,"vw":47.976},{"c":47.78,"h":47.78,"l":47.47,"n":59,"o":47.7,"t":"2026-10-21T14:15:00Z","v":1704,"vw":47.611026},{"c":47.835,"h":47.835,"l":47.8,"n":30,"o":47.8,"t":"2026-10-21T14:30:00Z","v":961,"vw":47.825},{"c":47.69,"h":47.9,"l":47.69,"n":28,"o":47.9,"t":"2026-10-21T14:45:00Z","v":662,"vw":47.806897},{"c":47.785,"h":47.785,"l":47.785,"n":11,"o":47.785,"t":"2026-10-21T15:00:00Z","v":585,"vw":47.785},{"c":47.56,"h":47.56,"l":47.56,"n":7,"o":47.56,"t":"2026-10-21T15:15:00Z","v":207,"vw":47.56},{"c":47.64,"h":47.64,"l":47.64,"n":11,"o":47.64,"t":"2026-10-21T15:45:00Z","v":289,"vw":47.64},{"c":47.635,"h":47.635,"l":47.635,"n":5,"o":47.635,"t":"2026-10-21T16:00:00Z","v":116,"vw":47.635},{"c":47.68,"h":47.8199,"l":47.6,"n":59,"o":47.7323,"t":"2026-10-21T16:30:00Z","v":2246,"vw":47.677846},{"c":47.705,"h":47.775,"l":47.705,"n":16,"o":47.775,"t":"2026-10-21T16:45:00Z","v":599,"vw":47.760556},{"c":47.99,"h":47.99,"l":47.75,"n":47,"o":47.75,"t":"2026-10-21T17:00:00Z","v":1283,"vw":47.871923},{"c":47.755,"h":47.815,"l":47.61,"n":30,"o":47.815,"t":"2026-10-21T17:15:00Z","v":1143,"vw":47.729444},{"c":47.68,"h":47.68,"l":47.585,"n":36,"o":47.585,"t":"2026-10-21T17:30:00Z","v":721,"vw":47.639286},{"c":47.875,"h":47.9299,"l":47.705,"n":15,"o":47.705,"t":"2026-10-21T17:45:00Z","v":1807,"vw":47.801005},{"c":47.9,"h":47.995,"l":47.795,"n":32,"o":47.93,"t":"2026-10-21T18:00:00Z","v":1077,"vw":47.918133},{"c":47.9,"h":47.9,"l":47.9,"n":12,"o":47.9,"t":"2026-10-21T18:15:00Z","v":183,"vw":47.9},{"c":48,"h":48.05,"l":48,"n":60,"o":48.03,"t":"2026-10-21T18:30:00Z","v":1227,"vw":48.028322},{"c":48.055,"h":48.28,"l":47.98,"n":114,"o":48.15,"t":"2026-10-21T18:45:00Z","v":3934,"vw":48.109494},{"c":47.89,"h":47.925,"l":47.77,"n":53,"o":47.925,"t":"2026-10-21T19:00:00Z","v":1366,"vw":47.867223},{"c":48.35,"h":48.35,"l":47.905,"n":86,"o":48,"t":"2026-10-21T19:15:00Z","v":2616,"vw":48.075846},{"c":48.1,"h":48.215,"l":48.02,"n":144,"o":48.18,"t":"2026-10-21T19:30:00Z","v":3454,"vw":48.107251},{"c":48.38,"h":48.49,"l":48.125,"n":992,"o":48.17,"t":"2026-10-21T19:45:00Z","v":38322,"vw":48.294059},{"c":48.34,"h":48.34,"l":48.34,"n":10,"o":48.34,"t":"2026-10-21T20:00:00Z","v":22149,"vw":48.34},{"c":47.82,"h":47.82,"l":47.55,"n":16,"o":47.6418,"t":"2026-10-22T08:00:00Z","v":998,"vw":47.661004},{"c":48.065,"h":48.17,"l":47.47,"n":89,"o":47.7,"t":"2026-10-22T13:30:00Z","v":5211,"vw":47.774932},{"c":47.815,"h":47.815,"l":47.45,"n":66,"o":47.55,"t":"2026-10-22T13:45:00Z","v":1473,"vw":47.5825},{"c":48.35,"h":48.49,"l":48.09,"n":205,"o":48.09,"t":"2026-10-22T14:00:00Z","v":9227,"vw":48.298167},{"c":47.94,"h":48.355,"l":47.94,"n":38,"o":48.355,"t":"2026-10-22T14:15:00Z","v":1511,"vw":48.286569},{"c":47.82,"h":47.83,"l":47.82,"n":35,"o":47.83,"t":"2026-10-22T14:30:00Z","v":630,"vw":47.825},{"c":47.75,"h":47.85,"l":47.75,"n":29,"o":47.85,"t":"2026-10-22T14:45:00Z","v":836,"vw":47.812},{"c":47.74,"h":47.74,"l":47.74,"n":23,"o":47.74,"t":"2026-10-22T15:00:00Z","v":430,"vw":47.74},{"c":47.935,"h":47.97,"l":47.85,"n":82,"o":47.85,"t":"2026-10-22T15:15:00Z","v":1418,"vw":47.917635},{"c":48.07,"h":48.3,"l":47.995,"n":33,"o":47.995,"t":"2026-10-22T15:30:00Z","v":1586,"vw":48.085714},{"c":48.2,"h":48.49,"l":48.2,"n":103,"o":48.27,"t":"2026-10-22T15:45:00Z","v":3217,"vw":48.358152},{"c":48,"h":48.185,"l":48,"n":8,"o":48.185,"t":"2026-10-22T16:00:00Z","v":382,"vw":48.125514},{"c":47.8436,"h":48.18,"l":47.8436,"n":72,"o":48.14,"t":"2026-10-22T16:15:00Z","v":2390,"vw":47.971199},{"c":47.96,"h":48.11,"l":47.96,"n":28,"o":48.1,"t":"2026-10-22T16:30:00Z","v":980,"vw":48.054527},{"c":48.03,"h":48.175,"l":48.03,"n":32,"o":48.175,"t":"2026-10-22T16:45:00Z","v":780,"vw":48.117},{"c":47.88,"h":47.88,"l":47.88,"n":11,"o":47.88,"t":"2026-10-22T17:00:00Z","v":319,"vw":47.88},{"c":47.82,"h":47.95,"l":47.82,"n":84,"o":47.84,"t":"2026-10-22T17:15:00Z","v":2670,"vw":47.897578},{"c":47.8,"h":47.8,"l":47.65,"n":60,"o":47.78,"t":"2026-10-22T17:30:00Z","v":3822,"vw":47.759761},{"c":47.6751,"h":47.68,"l":47.52,"n":46,"o":47.52,"t":"2026-10-22T17:45:00Z","v":3079,"vw":47.655008},{"c":47.56,"h":47.6399,"l":47.47,"n":144,"o":47.51,"t":"2026-10-22T18:00:00Z","v":5677,"vw":47.518694},{"c":47.65,"h":47.725,"l":47.65,"n":39,"o":47.725,"t":"2026-10-22T18:15:00Z","v":1059,"vw":47.672482},{"c":47.47,"h":47.47,"l":47.47,"n":7,"o":47.47,"t":"2026-10-22T18:45:00Z","v":164,"vw":47.47},{"c":47.485,"h":47.54,"l":47.3431,"n":94,"o":47.44,"t":"2026-10-22T19:00:00Z","v":2172,"vw":47.463399},{"c":47.7469,"h":47.7469,"l":47.39,"n":119,"o":47.535,"t":"2026-10-22T19:15:00Z","v":3567,"vw":47.525149},{"c":47.32,"h":47.565,"l":47.26,"n":106,"o":47.56,"t":"2026-10-22T19:30:00Z","v":2724,"vw":47.427644},{"c":47.62,"h":47.65,"l":47.25,"n":616,"o":47.3,"t":"2026-10-22T19:45:00Z","v":15605,"vw":47.527171},{"c":47.55,"h":47.55,"l":47.55,"n":14,"o":47.55,"t":"2026-10-22T20:00:00Z","v":19346,"vw":47.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5865809357734556,"strike":72.68381284530886,"iv":1.043586903138908,"gamma":0.012630101407276034,"theta":-0.04280023984397479,"vega":0.02346283647895714,"rho":0.0032255776097748347,"breakevenPct":54.09125926620889},{"delta":0.15,"premium":0.8968421543159161,"strike":65.75939779548692,"iv":0.9673215696387358,"gamma":0.017970904043746343,"theta":-0.052783250424819135,"vega":0.03108459414580433,"rho":0.004832169308832293,"breakevenPct":40.181366876556964},{"delta":0.2,"premium":1.1017267267267268,"strike":59.294294294294296,"iv":0.8019102102102101,"gamma":0.02565975975975976,"theta":-0.05226396396396396,"vega":0.03703603603603604,"rho":0.006507501700410177,"breakevenPct":27.015817078908572},{"delta":0.25,"premium":1.5052552552552552,"strike":57.41741741741742,"iv":0.8184267267267267,"gamma":0.02821231231231231,"theta":-0.060146846846846846,"vega":0.041653153153153155,"rho":0.008061306638928574,"breakevenPct":23.917292687008782},{"delta":0.3,"premium":1.908783783783784,"strike":55.54054054054054,"iv":0.8349432432432432,"gamma":0.030764864864864863,"theta":-0.06802972972972973,"vega":0.046270270270270274,"rho":0.009615111577446973,"breakevenPct":20.818768295108995},{"delta":0.35,"premium":2.3816903684550743,"strike":53.84938590820944,"iv":0.8416330316742081,"gamma":0.032305429864253395,"theta":-0.07253219133807369,"vega":0.04891170006464124,"rho":0.011120571838533728,"breakevenPct":18.256732443037887},{"delta":0.4,"premium":2.882659987071752,"strike":52.23335488041371,"iv":0.8443479638009049,"gamma":0.03343665158371041,"theta":-0.07566729153199742,"vega":0.05075397543632838,"rho":0.012606476949198697,"breakevenPct":15.911703191346918},{"delta":0.45,"premium":3.383629605688429,"strike":50.61732385261797,"iv":0.8470628959276018,"gamma":0.03456787330316742,"theta":-0.07880239172592114,"vega":0.05259625080801551,"rho":0.014092382059863665,"breakevenPct":13.566673939655953},{"delta":0.5,"premium":3.9001262626262627,"strike":49.13299663299664,"iv":0.8334996632996633,"gamma":0.035225420875420875,"theta":-0.07797121212121212,"vega":0.052693097643097646,"rho":0.015569360423117408,"breakevenPct":11.531278434538175},{"delta":0.55,"premium":4.426220538720539,"strike":47.730078563411894,"iv":0.8098745230078563,"gamma":0.03559017957351291,"theta":-0.07468838383838383,"vega":0.05171105499438833,"rho":0.01704082095868331,"breakevenPct":9.687274662739098},{"delta":0.6,"premium":4.952314814814815,"strike":46.32716049382716,"iv":0.7862493827160494,"gamma":0.03595493827160494,"theta":-0.07140555555555556,"vega":0.05072901234567901,"rho":0.01851228149424921,"breakevenPct":7.8432708909400235},{"delta":0.65,"premium":5.519606512890096,"strike":44.90841248303935,"iv":0.7663343962008141,"gamma":0.03606919945725916,"theta":-0.06818459972862957,"vega":0.04958568521031207,"rho":0.01995231054619154,"breakevenPct":6.052616184919977},{"delta":0.7,"premium":6.808616010854816,"strike":43.2123473541384,"iv":0.8114158073270014,"gamma":0.031795115332428764,"theta":-0.06604755766621438,"vega":0.045616892808683855,"rho":0.020841706570209804,"breakevenPct":5.196558075695521},{"delta":0.75,"premium":8.09762550881954,"strike":41.51628222523745,"iv":0.8564972184531887,"gamma":0.02752103120759837,"theta":-0.06391051560379918,"vega":0.04164810040705563,"rho":0.02173110259422807,"breakevenPct":4.340499966471064},{"delta":0.8,"premium":9.540098400984014,"strike":39.674046740467396,"iv":0.9098968019680199,"gamma":0.023061131611316104,"theta":-0.06153714637146371,"vega":0.03740246002460024,"rho":0.02249963603029356,"breakevenPct":3.4997794772900463},{"delta":0.85,"premium":12.276875768757687,"strike":36.5990159901599,"iv":1.033451537515375,"gamma":0.017034071340713407,"theta":-0.05717060270602706,"vega":0.030821894218942193,"rho":0.022248818960417693,"breakevenPct":2.7884158967772747},{"delta":0.9,"premium":15.82501834804513,"strike":32.69019744777703,"iv":1.1863884047154143,"gamma":0.01115463985233251,"theta":-0.04994595379208435,"vega":0.023225126604894012,"rho":0.021346532585042072,"breakevenPct":2.029896521182262}],"put":[{"delta":0.1,"premium":0.6364693877551021,"strike":35.751020408163264,"iv":0.8668155918367347,"gamma":0.014622204081632654,"theta":-0.033730612244897956,"vega":0.022873632653061225,"rho":-0.004340267007488282,"breakevenPct":26.152363784630566},{"delta":0.15,"premium":1.0752448979591835,"strike":37.791836734693874,"iv":0.8779992653061225,"gamma":0.019030367346938776,"theta":-0.044955102040816326,"vega":0.0301389387755102,"rho":-0.00659871161447351,"breakevenPct":22.78319277237708},{"delta":0.2,"premium":1.5140204081632653,"strike":39.83265306122449,"iv":0.8891829387755102,"gamma":0.0234385306122449,"theta":-0.056179591836734696,"vega":0.03740424489795918,"rho":-0.008857156221458738,"breakevenPct":19.414021760123596},{"delta":0.25,"premium":1.97443857331572,"strike":41.515852047556145,"iv":0.8634210039630119,"gamma":0.027074240422721267,"theta":-0.06007107001321004,"vega":0.04160772787318362,"rho":-0.011130972732183938,"breakevenPct":16.842453261324025},{"delta":0.3,"premium":2.4367899603698815,"strike":43.16710700132101,"iv":0.8343589167767503,"gamma":0.03064095112285337,"theta":-0.06330752972258917,"vega":0.04553771466314399,"rho":-0.013406162332349961,"breakevenPct":14.342130302941904},{"delta":0.35,"premium":2.8991413474240426,"strike":44.81836195508586,"iv":0.8052968295904888,"gamma":0.03420766182298547,"theta":-0.06654398943196829,"vega":0.04946770145310436,"rho":-0.015681351932515984,"breakevenPct":11.841807344559783},{"delta":0.4,"premium":3.54207025013305,"strike":46.1841405002661,"iv":0.7943320383182544,"gamma":0.03552362959020756,"theta":-0.06694736562001065,"vega":0.05068153273017562,"rho":-0.018088611799445785,"breakevenPct":10.321618822012514},{"delta":0.45,"premium":4.207317722192656,"strike":47.51463544438531,"iv":0.7856039914848324,"gamma":0.03656141564662054,"theta":-0.06700058541777541,"vega":0.05155965939329431,"rho":-0.020512194957773355,"breakevenPct":8.922570510635845},{"delta":0.5,"premium":4.872565194252262,"strike":48.84513038850452,"iv":0.7768759446514103,"gamma":0.037599201703033526,"theta":-0.06705380521554019,"vega":0.052437786056412986,"rho":-0.022935778116100924,"breakevenPct":7.523522199259176},{"delta":0.55,"premium":5.564890198178897,"strike":50.176754151044456,"iv":0.7671542046063202,"gamma":0.0383692019282271,"theta":-0.06647782538832352,"vega":0.052885377611140864,"rho":-0.025379405080453856,"breakevenPct":6.179045314688623},{"delta":0.6,"premium":6.435270487412962,"strike":51.515800749866095,"iv":0.7508981788966256,"gamma":0.03737830744509909,"theta":-0.061764381360471354,"vega":0.050501874665238346,"rho":-0.02795483525412508,"breakevenPct":5.19341690335829},{"delta":0.65,"premium":7.3056507766470276,"strike":52.854847348687734,"iv":0.7346421531869309,"gamma":0.03638741296197107,"theta":-0.05705093733261918,"vega":0.04811837171933583,"rho":-0.030530265427796306,"breakevenPct":4.207788492027955},{"delta":0.7,"premium":8.17603106588109,"strike":54.19389394750937,"iv":0.7183861274772362,"gamma":0.035396518478843064,"theta":-0.05233749330476701,"vega":0.045734868773433315,"rho":-0.033105695601467526,"breakevenPct":3.222160080697623},{"delta":0.75,"premium":10.149769938650307,"strike":56.5260736196319,"iv":0.7548705521472393,"gamma":0.031686809815950914,"theta":-0.049927300613496935,"vega":0.0423771472392638,"rho":-0.03654029589606591,"breakevenPct":2.4683413649177814},{"delta":0.8,"premium":13.785452418096726,"strike":60.366614664586585,"iv":0.8608049141965678,"gamma":0.02414539781591263,"theta":-0.04984048361934477,"vega":0.037314430577223084,"rho":-0.0412701215525128,"breakevenPct":2.037513677203239},{"delta":0.85,"premium":17.35409516380655,"strike":64.26677067082683,"iv":0.8672401716068643,"gamma":0.01930920436817473,"theta":-0.038569032761310455,"vega":0.030021138845553824,"rho":-0.045958276856749226,"breakevenPct":1.3403249063716483},{"delta":0.9,"premium":20.922737909516385,"strike":68.16692667706708,"iv":0.8736754290171607,"gamma":0.014473010920436815,"theta":-0.027297581903276122,"vega":0.02272784711388455,"rho":-0.05064643216098567,"breakevenPct":0.643136135540056}]},"raw":{"call":[{"delta":0.1,"premium":0.5865809357734556,"strike":72.68381284530886,"iv":1.043586903138908,"gamma":0.012630101407276034,"theta":-0.04280023984397479,"vega":0.02346283647895714,"rho":0.0032255776097748347,"breakevenPct":54.09125926620889},{"delta":0.15,"premium":0.8968421543159161,"strike":65.75939779548692,"iv":0.9673215696387358,"gamma":0.017970904043746343,"theta":-0.052783250424819135,"vega":0.03108459414580433,"rho":0.004832169308832293,"breakevenPct":40.181366876556964},{"delta":0.2,"premium":1.1017267267267268,"strike":59.294294294294296,"iv":0.8019102102102101,"gamma":0.02565975975975976,"theta":-0.05226396396396396,"vega":0.03703603603603604,"rho":0.006507501700410177,"breakevenPct":27.015817078908572},{"delta":0.25,"premium":1.5052552552552552,"strike":57.41741741741742,"iv":0.8184267267267267,"gamma":0.02821231231231231,"theta":-0.060146846846846846,"vega":0.041653153153153155,"rho":0.008061306638928574,"breakevenPct":23.917292687008782},{"delta":0.3,"premium":1.908783783783784,"strike":55.54054054054054,"iv":0.8349432432432432,"gamma":0.030764864864864863,"theta":-0.06802972972972973,"vega":0.046270270270270274,"rho":0.009615111577446973,"breakevenPct":20.818768295108995},{"delta":0.35,"premium":2.3816903684550743,"strike":53.84938590820944,"iv":0.8416330316742081,"gamma":0.032305429864253395,"theta":-0.07253219133807369,"vega":0.04891170006464124,"rho":0.011120571838533728,"breakevenPct":18.256732443037887},{"delta":0.4,"premium":2.882659987071752,"strike":52.23335488041371,"iv":0.8443479638009049,"gamma":0.03343665158371041,"theta":-0.07566729153199742,"vega":0.05075397543632838,"rho":0.012606476949198697,"breakevenPct":15.911703191346918},{"delta":0.45,"premium":3.383629605688429,"strike":50.61732385261797,"iv":0.8470628959276018,"gamma":0.03456787330316742,"theta":-0.07880239172592114,"vega":0.05259625080801551,"rho":0.014092382059863665,"breakevenPct":13.566673939655953},{"delta":0.5,"premium":3.9001262626262627,"strike":49.13299663299664,"iv":0.8334996632996633,"gamma":0.035225420875420875,"theta":-0.07797121212121212,"vega":0.052693097643097646,"rho":0.015569360423117408,"breakevenPct":11.531278434538175},{"delta":0.55,"premium":4.426220538720539,"strike":47.730078563411894,"iv":0.8098745230078563,"gamma":0.03559017957351291,"theta":-0.07468838383838383,"vega":0.05171105499438833,"rho":0.01704082095868331,"breakevenPct":9.687274662739098},{"delta":0.6,"premium":4.952314814814815,"strike":46.32716049382716,"iv":0.7862493827160494,"gamma":0.03595493827160494,"theta":-0.07140555555555556,"vega":0.05072901234567901,"rho":0.01851228149424921,"breakevenPct":7.8432708909400235},{"delta":0.65,"premium":5.519606512890096,"strike":44.90841248303935,"iv":0.7663343962008141,"gamma":0.03606919945725916,"theta":-0.06818459972862957,"vega":0.04958568521031207,"rho":0.01995231054619154,"breakevenPct":6.052616184919977},{"delta":0.7,"premium":6.808616010854816,"strike":43.2123473541384,"iv":0.8114158073270014,"gamma":0.031795115332428764,"theta":-0.06604755766621438,"vega":0.045616892808683855,"rho":0.020841706570209804,"breakevenPct":5.196558075695521},{"delta":0.75,"premium":8.09762550881954,"strike":41.51628222523745,"iv":0.8564972184531887,"gamma":0.02752103120759837,"theta":-0.06391051560379918,"vega":0.04164810040705563,"rho":0.02173110259422807,"breakevenPct":4.340499966471064},{"delta":0.8,"premium":9.540098400984014,"strike":39.674046740467396,"iv":0.9098968019680199,"gamma":0.023061131611316104,"theta":-0.06153714637146371,"vega":0.03740246002460024,"rho":0.02249963603029356,"breakevenPct":3.4997794772900463},{"delta":0.85,"premium":12.276875768757687,"strike":36.5990159901599,"iv":1.033451537515375,"gamma":0.017034071340713407,"theta":-0.05717060270602706,"vega":0.030821894218942193,"rho":0.022248818960417693,"breakevenPct":2.7884158967772747},{"delta":0.9,"premium":15.82501834804513,"strike":32.69019744777703,"iv":1.1863884047154143,"gamma":0.01115463985233251,"theta":-0.04994595379208435,"vega":0.023225126604894012,"rho":0.021346532585042072,"breakevenPct":2.029896521182262}],"put":[{"delta":0.1,"premium":0.6364693877551021,"strike":35.751020408163264,"iv":0.8668155918367347,"gamma":0.014622204081632654,"theta":-0.033730612244897956,"vega":0.022873632653061225,"rho":-0.004340267007488282,"breakevenPct":26.152363784630566},{"delta":0.15,"premium":1.0752448979591835,"strike":37.791836734693874,"iv":0.8779992653061225,"gamma":0.019030367346938776,"theta":-0.044955102040816326,"vega":0.0301389387755102,"rho":-0.00659871161447351,"breakevenPct":22.78319277237708},{"delta":0.2,"premium":1.5140204081632653,"strike":39.83265306122449,"iv":0.8891829387755102,"gamma":0.0234385306122449,"theta":-0.056179591836734696,"vega":0.03740424489795918,"rho":-0.008857156221458738,"breakevenPct":19.414021760123596},{"delta":0.25,"premium":1.97443857331572,"strike":41.515852047556145,"iv":0.8634210039630119,"gamma":0.027074240422721267,"theta":-0.06007107001321004,"vega":0.04160772787318362,"rho":-0.011130972732183938,"breakevenPct":16.842453261324025},{"delta":0.3,"premium":2.4367899603698815,"strike":43.16710700132101,"iv":0.8343589167767503,"gamma":0.03064095112285337,"theta":-0.06330752972258917,"vega":0.04553771466314399,"rho":-0.013406162332349961,"breakevenPct":14.342130302941904},{"delta":0.35,"premium":2.8991413474240426,"strike":44.81836195508586,"iv":0.8052968295904888,"gamma":0.03420766182298547,"theta":-0.06654398943196829,"vega":0.04946770145310436,"rho":-0.015681351932515984,"breakevenPct":11.841807344559783},{"delta":0.4,"premium":3.54207025013305,"strike":46.1841405002661,"iv":0.7943320383182544,"gamma":0.03552362959020756,"theta":-0.06694736562001065,"vega":0.05068153273017562,"rho":-0.018088611799445785,"breakevenPct":10.321618822012514},{"delta":0.45,"premium":4.207317722192656,"strike":47.51463544438531,"iv":0.7856039914848324,"gamma":0.03656141564662054,"theta":-0.06700058541777541,"vega":0.05155965939329431,"rho":-0.020512194957773355,"breakevenPct":8.922570510635845},{"delta":0.5,"premium":4.872565194252262,"strike":48.84513038850452,"iv":0.7768759446514103,"gamma":0.037599201703033526,"theta":-0.06705380521554019,"vega":0.052437786056412986,"rho":-0.022935778116100924,"breakevenPct":7.523522199259176},{"delta":0.55,"premium":5.564890198178897,"strike":50.176754151044456,"iv":0.7671542046063202,"gamma":0.0383692019282271,"theta":-0.06647782538832352,"vega":0.052885377611140864,"rho":-0.025379405080453856,"breakevenPct":6.179045314688623},{"delta":0.6,"premium":6.435270487412962,"strike":51.515800749866095,"iv":0.7508981788966256,"gamma":0.03737830744509909,"theta":-0.061764381360471354,"vega":0.050501874665238346,"rho":-0.02795483525412508,"breakevenPct":5.19341690335829},{"delta":0.65,"premium":7.3056507766470276,"strike":52.854847348687734,"iv":0.7346421531869309,"gamma":0.03638741296197107,"theta":-0.05705093733261918,"vega":0.04811837171933583,"rho":-0.030530265427796306,"breakevenPct":4.207788492027955},{"delta":0.7,"premium":8.17603106588109,"strike":54.19389394750937,"iv":0.7183861274772362,"gamma":0.035396518478843064,"theta":-0.05233749330476701,"vega":0.045734868773433315,"rho":-0.033105695601467526,"breakevenPct":3.222160080697623},{"delta":0.75,"premium":10.149769938650307,"strike":56.5260736196319,"iv":0.7548705521472393,"gamma":0.031686809815950914,"theta":-0.049927300613496935,"vega":0.0423771472392638,"rho":-0.03654029589606591,"breakevenPct":2.4683413649177814},{"delta":0.8,"premium":13.785452418096726,"strike":60.366614664586585,"iv":0.8608049141965678,"gamma":0.02414539781591263,"theta":-0.04984048361934477,"vega":0.037314430577223084,"rho":-0.0412701215525128,"breakevenPct":2.037513677203239},{"delta":0.85,"premium":17.35409516380655,"strike":64.26677067082683,"iv":0.8672401716068643,"gamma":0.01930920436817473,"theta":-0.038569032761310455,"vega":0.030021138845553824,"rho":-0.045958276856749226,"breakevenPct":1.3403249063716483},{"delta":0.9,"premium":20.922737909516385,"strike":68.16692667706708,"iv":0.8736754290171607,"gamma":0.014473010920436815,"theta":-0.027297581903276122,"vega":0.02272784711388455,"rho":-0.05064643216098567,"breakevenPct":0.643136135540056}]}},"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"}}