{"symbol":"OKTG","url":"https://intraalpha.com/companies/OKTG","capturedAt":"2026-10-22T23:23:17.401Z","state":"ready","quote":{"symbol":"OKTG","last_price":49.99,"prev_close":55.0046,"regular_close":50.9762,"change":-5.0146,"change_pct":-9.1167,"regular_change":-4.0284,"regular_change_pct":-7.3238,"extended_change":-0.9862,"extended_change_pct":-1.9346,"bid":49.82,"ask":51.35,"bid_size":1100,"ask_size":1100,"volume":35795,"vwap":52.735961,"open":55,"high":55.135,"low":50.11,"close":50.9762,"trade_count":709,"last_trade_at":"2026-10-22T21:13:59.064939851Z","last_quote_at":"2026-10-22T23:04:50.318598372Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:16.977255678-04:00","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":null,"fundProfile":{"net_assets":7500000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:17.069543+00:00"},"optionObservedAt":"2026-10-22T19:55:03.187Z","bars":[{"c":53.34,"h":53.34,"l":53.34,"n":8,"o":53.34,"t":"2026-10-15T08:20:00Z","v":839,"vw":53.34},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-15T11:05:00Z","v":210,"vw":54.5},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-15T11:55:00Z","v":117,"vw":55},{"c":53.88,"h":54.4,"l":53.88,"n":5,"o":54.4,"t":"2026-10-15T12:00:00Z","v":572,"vw":53.970909},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-15T12:10:00Z","v":200,"vw":54.2},{"c":54,"h":54.07,"l":54,"n":2,"o":54.07,"t":"2026-10-15T12:20:00Z","v":500,"vw":54.014},{"c":53.26,"h":53.26,"l":53.26,"n":1,"o":53.26,"t":"2026-10-15T12:55:00Z","v":1100,"vw":53.26},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-10-15T13:00:00Z","v":500,"vw":53.25},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-15T13:05:00Z","v":400,"vw":52.88},{"c":53.25,"h":53.25,"l":53.25,"n":2,"o":53.25,"t":"2026-10-15T13:15:00Z","v":112,"vw":53.25},{"c":52.5,"h":52.52,"l":52.5,"n":3,"o":52.52,"t":"2026-10-15T13:25:00Z","v":605,"vw":52.503333},{"c":55.8243,"h":56.43,"l":52.49,"n":57,"o":53.2,"t":"2026-10-15T13:30:00Z","v":7917,"vw":53.387398},{"c":55.695,"h":56,"l":55.425,"n":17,"o":55.52,"t":"2026-10-15T13:35:00Z","v":3617,"vw":55.948971},{"c":56.5,"h":56.505,"l":56.5,"n":5,"o":56.505,"t":"2026-10-15T13:40:00Z","v":522,"vw":56.503},{"c":56.86,"h":56.86,"l":56.345,"n":5,"o":56.345,"t":"2026-10-15T13:45:00Z","v":400,"vw":56.5167},{"c":54.555,"h":54.611,"l":54.555,"n":23,"o":54.6,"t":"2026-10-15T13:50:00Z","v":3189,"vw":54.594084},{"c":54.53,"h":54.53,"l":54.035,"n":6,"o":54.035,"t":"2026-10-15T13:55:00Z","v":463,"vw":54.289003},{"c":54.92,"h":54.92,"l":54.6675,"n":5,"o":54.6675,"t":"2026-10-15T14:00:00Z","v":246,"vw":54.79375},{"c":55.175,"h":55.175,"l":55.175,"n":1,"o":55.175,"t":"2026-10-15T14:05:00Z","v":1100,"vw":55.175},{"c":55.59,"h":55.83,"l":55.59,"n":8,"o":55.83,"t":"2026-10-15T14:10:00Z","v":611,"vw":55.782},{"c":54.68,"h":54.76,"l":54.68,"n":9,"o":54.74,"t":"2026-10-15T14:15:00Z","v":1764,"vw":54.735089},{"c":54.845,"h":54.86,"l":54.845,"n":3,"o":54.86,"t":"2026-10-15T14:20:00Z","v":300,"vw":54.851667},{"c":54.87,"h":54.91,"l":54.87,"n":9,"o":54.91,"t":"2026-10-15T14:40:00Z","v":1812,"vw":54.907541},{"c":54.545,"h":54.56,"l":54.27,"n":29,"o":54.41,"t":"2026-10-15T14:55:00Z","v":2469,"vw":54.352266},{"c":55.01,"h":55.41,"l":55,"n":23,"o":55.24,"t":"2026-10-15T15:05:00Z","v":4239,"vw":55.262048},{"c":55.38,"h":55.4,"l":55.37,"n":7,"o":55.37,"t":"2026-10-15T15:10:00Z","v":422,"vw":55.383333},{"c":55.6,"h":55.6,"l":55.55,"n":3,"o":55.55,"t":"2026-10-15T15:15:00Z","v":300,"vw":55.577273},{"c":56.05,"h":56.05,"l":55.62,"n":18,"o":55.62,"t":"2026-10-15T15:20:00Z","v":1901,"vw":55.79564},{"c":55.839,"h":55.839,"l":55.7,"n":10,"o":55.76,"t":"2026-10-15T15:25:00Z","v":2382,"vw":55.819182},{"c":55.56,"h":55.56,"l":55.235,"n":12,"o":55.235,"t":"2026-10-15T15:30:00Z","v":2467,"vw":55.275208},{"c":55.52,"h":55.52,"l":55.52,"n":2,"o":55.52,"t":"2026-10-15T15:35:00Z","v":301,"vw":55.52},{"c":55.29,"h":55.29,"l":55.29,"n":2,"o":55.29,"t":"2026-10-15T15:45:00Z","v":110,"vw":55.29},{"c":55.68,"h":55.68,"l":55.68,"n":2,"o":55.68,"t":"2026-10-15T15:50:00Z","v":509,"vw":55.68},{"c":55.73,"h":55.73,"l":55.73,"n":1,"o":55.73,"t":"2026-10-15T16:25:00Z","v":500,"vw":55.73},{"c":55.885,"h":55.885,"l":55.69,"n":7,"o":55.69,"t":"2026-10-15T16:30:00Z","v":473,"vw":55.751279},{"c":56.64,"h":56.64,"l":56.39,"n":11,"o":56.39,"t":"2026-10-15T16:35:00Z","v":776,"vw":56.575},{"c":56.51,"h":56.51,"l":56.11,"n":50,"o":56.22,"t":"2026-10-15T16:55:00Z","v":5735,"vw":56.203813},{"c":56.695,"h":56.75,"l":56.6,"n":6,"o":56.6,"t":"2026-10-15T17:00:00Z","v":748,"vw":56.635},{"c":55.71,"h":55.71,"l":55.71,"n":2,"o":55.71,"t":"2026-10-15T17:15:00Z","v":131,"vw":55.71},{"c":55.71,"h":55.71,"l":55.7,"n":4,"o":55.7,"t":"2026-10-15T17:25:00Z","v":320,"vw":55.706667},{"c":56.005,"h":56.005,"l":56.005,"n":1,"o":56.005,"t":"2026-10-15T18:10:00Z","v":160,"vw":56.005},{"c":55.97,"h":55.97,"l":55.97,"n":1,"o":55.97,"t":"2026-10-15T18:35:00Z","v":1000,"vw":55.97},{"c":55.33,"h":55.33,"l":55.33,"n":3,"o":55.33,"t":"2026-10-15T18:40:00Z","v":152,"vw":55.33},{"c":55.59,"h":55.59,"l":55.59,"n":3,"o":55.59,"t":"2026-10-15T18:45:00Z","v":129,"vw":55.59},{"c":55.775,"h":55.775,"l":55.775,"n":1,"o":55.775,"t":"2026-10-15T18:55:00Z","v":100,"vw":55.775},{"c":55.99,"h":56,"l":55.99,"n":5,"o":55.99,"t":"2026-10-15T19:05:00Z","v":438,"vw":55.994286},{"c":55.92,"h":55.92,"l":55.91,"n":4,"o":55.91,"t":"2026-10-15T19:15:00Z","v":216,"vw":55.915},{"c":56.59,"h":56.59,"l":56.59,"n":1,"o":56.59,"t":"2026-10-15T19:25:00Z","v":116,"vw":56.59},{"c":56.0326,"h":56.0326,"l":55.94,"n":2,"o":55.94,"t":"2026-10-15T19:35:00Z","v":248,"vw":55.995261},{"c":56,"h":56,"l":55.835,"n":4,"o":55.835,"t":"2026-10-15T19:40:00Z","v":202,"vw":55.9175},{"c":56.0094,"h":56.0094,"l":56.0094,"n":2,"o":56.0094,"t":"2026-10-15T19:55:00Z","v":523,"vw":56.0094},{"c":55.86,"h":55.86,"l":55.86,"n":4,"o":55.86,"t":"2026-10-15T20:00:00Z","v":151,"vw":55.86},{"c":56.19,"h":56.19,"l":56.19,"n":1,"o":56.19,"t":"2026-10-15T20:10:00Z","v":100,"vw":56.19},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-10-15T23:55:00Z","v":100,"vw":57.31},{"c":56.29,"h":56.29,"l":56.29,"n":5,"o":56.29,"t":"2026-10-16T11:50:00Z","v":333,"vw":56.29},{"c":54.88,"h":56.02,"l":54.88,"n":12,"o":56.02,"t":"2026-10-16T13:30:00Z","v":975,"vw":55.536263},{"c":53,"h":53,"l":53,"n":11,"o":53,"t":"2026-10-16T13:35:00Z","v":822,"vw":53},{"c":50.48,"h":51.68,"l":50.38,"n":16,"o":51.68,"t":"2026-10-16T13:40:00Z","v":829,"vw":50.600056},{"c":50.69,"h":51.225,"l":50.69,"n":14,"o":51.17,"t":"2026-10-16T13:45:00Z","v":898,"vw":51.103571},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-16T13:55:00Z","v":100,"vw":49.5},{"c":50.09,"h":50.1,"l":49.07,"n":19,"o":49.4801,"t":"2026-10-16T14:00:00Z","v":759,"vw":49.710212},{"c":49.25,"h":49.25,"l":49.24,"n":5,"o":49.24,"t":"2026-10-16T14:15:00Z","v":309,"vw":49.246269},{"c":47.19,"h":48.565,"l":47.19,"n":6,"o":48.565,"t":"2026-10-16T14:25:00Z","v":1033,"vw":47.365653},{"c":46.905,"h":46.905,"l":46.5,"n":9,"o":46.5,"t":"2026-10-16T14:30:00Z","v":1042,"vw":46.789286},{"c":47.435,"h":47.435,"l":46.84,"n":39,"o":46.86,"t":"2026-10-16T14:35:00Z","v":2826,"vw":47.031944},{"c":47.355,"h":47.355,"l":47.355,"n":2,"o":47.355,"t":"2026-10-16T14:40:00Z","v":425,"vw":47.355},{"c":47.51,"h":47.51,"l":47.51,"n":1,"o":47.51,"t":"2026-10-16T14:50:00Z","v":100,"vw":47.51},{"c":45.9101,"h":47,"l":45.9101,"n":10,"o":47,"t":"2026-10-16T14:55:00Z","v":1042,"vw":46.308944},{"c":46.24,"h":46.24,"l":46,"n":2,"o":46,"t":"2026-10-16T15:00:00Z","v":659,"vw":46.11654},{"c":45.795,"h":45.795,"l":45.795,"n":4,"o":45.795,"t":"2026-10-16T15:05:00Z","v":237,"vw":45.795},{"c":45.75,"h":45.9199,"l":45.51,"n":19,"o":45.51,"t":"2026-10-16T15:10:00Z","v":1428,"vw":45.749092},{"c":45.495,"h":45.57,"l":45.495,"n":11,"o":45.57,"t":"2026-10-16T15:15:00Z","v":1522,"vw":45.511321},{"c":45.2792,"h":45.32,"l":45.2792,"n":3,"o":45.32,"t":"2026-10-16T15:20:00Z","v":1214,"vw":45.285829},{"c":45.495,"h":45.495,"l":45.495,"n":1,"o":45.495,"t":"2026-10-16T15:25:00Z","v":100,"vw":45.495},{"c":45.93,"h":45.93,"l":45.93,"n":5,"o":45.93,"t":"2026-10-16T15:35:00Z","v":115,"vw":45.93},{"c":45.85,"h":45.995,"l":45.85,"n":7,"o":45.965,"t":"2026-10-16T15:40:00Z","v":418,"vw":45.936667},{"c":45.28,"h":45.6,"l":45.28,"n":11,"o":45.6,"t":"2026-10-16T15:50:00Z","v":425,"vw":45.378462},{"c":44.625,"h":45,"l":44.605,"n":22,"o":45,"t":"2026-10-16T15:55:00Z","v":1607,"vw":44.89115},{"c":44.6,"h":44.85,"l":44.6,"n":15,"o":44.685,"t":"2026-10-16T16:00:00Z","v":734,"vw":44.707341},{"c":45.335,"h":45.335,"l":45.335,"n":2,"o":45.335,"t":"2026-10-16T16:05:00Z","v":103,"vw":45.335},{"c":45.51,"h":45.51,"l":45.51,"n":6,"o":45.51,"t":"2026-10-16T16:15:00Z","v":248,"vw":45.51},{"c":45.06,"h":45.06,"l":45.05,"n":5,"o":45.05,"t":"2026-10-16T16:25:00Z","v":235,"vw":45.055},{"c":44.99,"h":45.0799,"l":44.98,"n":4,"o":44.98,"t":"2026-10-16T16:30:00Z","v":305,"vw":45.016633},{"c":45.08,"h":45.08,"l":45.06,"n":7,"o":45.06,"t":"2026-10-16T16:35:00Z","v":329,"vw":45.066667},{"c":45.9,"h":45.9,"l":45.9,"n":4,"o":45.9,"t":"2026-10-16T16:45:00Z","v":607,"vw":45.9},{"c":45.21,"h":45.25,"l":45.16,"n":6,"o":45.16,"t":"2026-10-16T16:50:00Z","v":779,"vw":45.213922},{"c":44.5628,"h":44.57,"l":44.5,"n":37,"o":44.55,"t":"2026-10-16T17:15:00Z","v":4674,"vw":44.549589},{"c":44.305,"h":44.555,"l":44.09,"n":50,"o":44.555,"t":"2026-10-16T17:20:00Z","v":5708,"vw":44.307504},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-10-16T17:30:00Z","v":100,"vw":44.24},{"c":44.18,"h":44.18,"l":44.18,"n":4,"o":44.18,"t":"2026-10-16T17:40:00Z","v":177,"vw":44.18},{"c":44,"h":44.18,"l":44,"n":10,"o":44.18,"t":"2026-10-16T17:45:00Z","v":540,"vw":44.079167},{"c":43.89,"h":43.92,"l":43.52,"n":9,"o":43.52,"t":"2026-10-16T18:00:00Z","v":605,"vw":43.7},{"c":44.58,"h":44.58,"l":44.35,"n":4,"o":44.35,"t":"2026-10-16T18:05:00Z","v":1368,"vw":44.384125},{"c":44.785,"h":44.785,"l":44.785,"n":1,"o":44.785,"t":"2026-10-16T18:10:00Z","v":700,"vw":44.785},{"c":45.215,"h":45.215,"l":45.215,"n":4,"o":45.215,"t":"2026-10-16T18:15:00Z","v":1156,"vw":45.215},{"c":44.8989,"h":45.1199,"l":44.8989,"n":10,"o":45.1199,"t":"2026-10-16T18:30:00Z","v":1534,"vw":45.018955},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-16T18:40:00Z","v":349,"vw":44.64},{"c":44.14,"h":44.39,"l":44.14,"n":7,"o":44.39,"t":"2026-10-16T18:45:00Z","v":346,"vw":44.215301},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-16T18:50:00Z","v":100,"vw":44.1},{"c":44.22,"h":44.22,"l":43.7801,"n":9,"o":43.7801,"t":"2026-10-16T18:55:00Z","v":1230,"vw":43.821135},{"c":43.4501,"h":43.91,"l":43.4501,"n":3,"o":43.91,"t":"2026-10-16T19:05:00Z","v":357,"vw":43.748414},{"c":44.17,"h":44.17,"l":44.17,"n":3,"o":44.17,"t":"2026-10-16T19:15:00Z","v":210,"vw":44.17},{"c":44.38,"h":44.48,"l":44.245,"n":8,"o":44.48,"t":"2026-10-16T19:20:00Z","v":1446,"vw":44.297857},{"c":44.47,"h":44.47,"l":44.2854,"n":5,"o":44.2854,"t":"2026-10-16T19:25:00Z","v":384,"vw":44.385184},{"c":44.7874,"h":44.7874,"l":44.7874,"n":4,"o":44.7874,"t":"2026-10-16T19:30:00Z","v":110,"vw":44.7874},{"c":43.59,"h":43.76,"l":43.59,"n":16,"o":43.76,"t":"2026-10-16T19:35:00Z","v":502,"vw":43.703333},{"c":43.65,"h":43.8,"l":43.65,"n":4,"o":43.8,"t":"2026-10-16T19:40:00Z","v":214,"vw":43.725},{"c":44.44,"h":44.44,"l":44.16,"n":5,"o":44.16,"t":"2026-10-16T19:50:00Z","v":624,"vw":44.386565},{"c":44.39,"h":44.39,"l":44.38,"n":6,"o":44.38,"t":"2026-10-16T19:55:00Z","v":252,"vw":44.385},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-16T20:20:00Z","v":190,"vw":44.6},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-16T20:45:00Z","v":200,"vw":44.4},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-16T23:10:00Z","v":175,"vw":44.41},{"c":44.93,"h":45.68,"l":44.93,"n":7,"o":45.68,"t":"2026-10-19T11:30:00Z","v":302,"vw":45.239917},{"c":46.82,"h":46.82,"l":46.82,"n":1,"o":46.82,"t":"2026-10-19T13:10:00Z","v":500,"vw":46.82},{"c":46.1336,"h":46.1336,"l":46.1336,"n":1,"o":46.1336,"t":"2026-10-19T13:20:00Z","v":500,"vw":46.1336},{"c":46.44,"h":46.5,"l":46.3,"n":5,"o":46.5,"t":"2026-10-19T13:35:00Z","v":802,"vw":46.368713},{"c":46.45,"h":46.45,"l":46.03,"n":3,"o":46.03,"t":"2026-10-19T13:50:00Z","v":282,"vw":46.18},{"c":45.98,"h":45.98,"l":45.98,"n":1,"o":45.98,"t":"2026-10-19T13:55:00Z","v":100,"vw":45.98},{"c":45.77,"h":45.77,"l":45.77,"n":20,"o":45.77,"t":"2026-10-19T14:00:00Z","v":1893,"vw":45.77},{"c":45.78,"h":46.09,"l":45.78,"n":14,"o":46.09,"t":"2026-10-19T14:05:00Z","v":843,"vw":45.967},{"c":45.84,"h":45.84,"l":45.84,"n":3,"o":45.84,"t":"2026-10-19T14:10:00Z","v":350,"vw":45.84},{"c":46.045,"h":46.43,"l":46.045,"n":8,"o":46.235,"t":"2026-10-19T14:15:00Z","v":4460,"vw":46.170458},{"c":45.965,"h":45.965,"l":45.965,"n":4,"o":45.965,"t":"2026-10-19T14:20:00Z","v":1158,"vw":45.965},{"c":46.195,"h":46.195,"l":46.195,"n":1,"o":46.195,"t":"2026-10-19T14:25:00Z","v":200,"vw":46.195},{"c":46.3562,"h":46.3562,"l":46.2,"n":5,"o":46.2,"t":"2026-10-19T14:30:00Z","v":610,"vw":46.232273},{"c":46.53,"h":46.53,"l":46.3568,"n":14,"o":46.43,"t":"2026-10-19T14:40:00Z","v":6369,"vw":46.43148},{"c":46.54,"h":46.8,"l":46.54,"n":12,"o":46.8,"t":"2026-10-19T15:20:00Z","v":863,"vw":46.743292},{"c":46.68,"h":46.68,"l":46.68,"n":2,"o":46.68,"t":"2026-10-19T15:25:00Z","v":108,"vw":46.68},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-19T15:30:00Z","v":100,"vw":46.75},{"c":47.09,"h":47.09,"l":47.09,"n":3,"o":47.09,"t":"2026-10-19T15:35:00Z","v":238,"vw":47.09},{"c":47.09,"h":47.09,"l":47.09,"n":1,"o":47.09,"t":"2026-10-19T16:10:00Z","v":500,"vw":47.09},{"c":46.94,"h":46.94,"l":46.94,"n":2,"o":46.94,"t":"2026-10-19T17:00:00Z","v":276,"vw":46.94},{"c":46.945,"h":46.945,"l":46.945,"n":2,"o":46.945,"t":"2026-10-19T17:05:00Z","v":101,"vw":46.945},{"c":47.25,"h":47.25,"l":47.25,"n":2,"o":47.25,"t":"2026-10-19T17:10:00Z","v":200,"vw":47.25},{"c":46.834,"h":46.834,"l":46.834,"n":1,"o":46.834,"t":"2026-10-19T18:15:00Z","v":100,"vw":46.834},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-19T18:25:00Z","v":540,"vw":46.7},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-19T18:30:00Z","v":210,"vw":46.7},{"c":46.541,"h":46.541,"l":46.541,"n":1,"o":46.541,"t":"2026-10-19T18:35:00Z","v":325,"vw":46.541},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-10-19T18:40:00Z","v":105,"vw":46.93},{"c":47.145,"h":47.17,"l":47.145,"n":6,"o":47.17,"t":"2026-10-19T18:45:00Z","v":625,"vw":47.150882},{"c":47.17,"h":47.17,"l":47.17,"n":3,"o":47.17,"t":"2026-10-19T18:55:00Z","v":200,"vw":47.17},{"c":47.2,"h":47.2,"l":47.2,"n":8,"o":47.2,"t":"2026-10-19T19:00:00Z","v":107,"vw":47.2},{"c":47,"h":47.145,"l":47,"n":7,"o":47.145,"t":"2026-10-19T19:10:00Z","v":811,"vw":47.038309},{"c":46.96,"h":46.96,"l":46.96,"n":2,"o":46.96,"t":"2026-10-19T19:15:00Z","v":200,"vw":46.96},{"c":47.09,"h":47.09,"l":46.94,"n":3,"o":46.94,"t":"2026-10-19T19:20:00Z","v":300,"vw":47.04},{"c":46.76,"h":46.79,"l":46.73,"n":3,"o":46.73,"t":"2026-10-19T19:35:00Z","v":300,"vw":46.76},{"c":46.215,"h":46.6,"l":46.05,"n":17,"o":46.42,"t":"2026-10-19T19:45:00Z","v":1526,"vw":46.216786},{"c":46.025,"h":46.22,"l":46,"n":17,"o":46.22,"t":"2026-10-19T19:50:00Z","v":2271,"vw":46.042054},{"c":45.78,"h":46,"l":45.555,"n":86,"o":46,"t":"2026-10-19T19:55:00Z","v":7043,"vw":45.799161},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-19T23:15:00Z","v":144,"vw":45.46},{"c":43.08,"h":43.08,"l":42.93,"n":46,"o":42.93,"t":"2026-10-20T08:00:00Z","v":1834,"vw":43.051108},{"c":44.3,"h":44.3,"l":44.3,"n":3,"o":44.3,"t":"2026-10-20T11:25:00Z","v":230,"vw":44.3},{"c":44.19,"h":44.19,"l":44.19,"n":3,"o":44.19,"t":"2026-10-20T11:50:00Z","v":285,"vw":44.19},{"c":44.02,"h":44.04,"l":44.02,"n":8,"o":44.03,"t":"2026-10-20T12:20:00Z","v":1820,"vw":44.023333},{"c":43.432,"h":43.4328,"l":43.21,"n":18,"o":43.21,"t":"2026-10-20T12:35:00Z","v":1200,"vw":43.32235},{"c":44.9102,"h":44.9102,"l":44.9102,"n":1,"o":44.9102,"t":"2026-10-20T13:30:00Z","v":400,"vw":44.9102},{"c":44.65,"h":44.65,"l":44.65,"n":3,"o":44.65,"t":"2026-10-20T13:50:00Z","v":212,"vw":44.65},{"c":46.4,"h":46.4,"l":46,"n":20,"o":46,"t":"2026-10-20T14:00:00Z","v":942,"vw":46.26645},{"c":46.75,"h":46.75,"l":46.75,"n":3,"o":46.75,"t":"2026-10-20T14:10:00Z","v":623,"vw":46.75},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-10-20T14:15:00Z","v":125,"vw":46.53},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-20T14:25:00Z","v":600,"vw":46},{"c":45.99,"h":45.99,"l":45.99,"n":3,"o":45.99,"t":"2026-10-20T14:30:00Z","v":6176,"vw":45.99},{"c":46.16,"h":46.16,"l":46.15,"n":11,"o":46.15,"t":"2026-10-20T14:35:00Z","v":601,"vw":46.153333},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-10-20T15:20:00Z","v":100,"vw":46.78},{"c":46.5,"h":46.64,"l":46.5,"n":5,"o":46.64,"t":"2026-10-20T15:40:00Z","v":331,"vw":46.566667},{"c":46.73,"h":46.73,"l":46.73,"n":6,"o":46.73,"t":"2026-10-20T15:45:00Z","v":320,"vw":46.73},{"c":46.79,"h":46.79,"l":46.79,"n":3,"o":46.79,"t":"2026-10-20T16:00:00Z","v":474,"vw":46.79},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-20T16:10:00Z","v":1000,"vw":47},{"c":47.24,"h":47.24,"l":47.24,"n":2,"o":47.24,"t":"2026-10-20T16:15:00Z","v":174,"vw":47.24},{"c":46.945,"h":46.945,"l":46.945,"n":3,"o":46.945,"t":"2026-10-20T17:00:00Z","v":132,"vw":46.945},{"c":47.29,"h":47.42,"l":47.1,"n":18,"o":47.185,"t":"2026-10-20T17:10:00Z","v":2051,"vw":47.283158},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-10-20T17:25:00Z","v":175,"vw":47.35},{"c":47.33,"h":47.33,"l":47.33,"n":3,"o":47.33,"t":"2026-10-20T17:30:00Z","v":200,"vw":47.33},{"c":47.41,"h":47.41,"l":47.41,"n":4,"o":47.41,"t":"2026-10-20T17:50:00Z","v":105,"vw":47.41},{"c":47.53,"h":47.53,"l":47.53,"n":2,"o":47.53,"t":"2026-10-20T17:55:00Z","v":205,"vw":47.53},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-20T18:00:00Z","v":258,"vw":47.99},{"c":48.23,"h":48.23,"l":48.23,"n":1,"o":48.23,"t":"2026-10-20T18:15:00Z","v":100,"vw":48.23},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-20T18:25:00Z","v":1032,"vw":48},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-10-20T18:40:00Z","v":153,"vw":47.65},{"c":47.6,"h":47.65,"l":47.6,"n":15,"o":47.65,"t":"2026-10-20T18:45:00Z","v":1000,"vw":47.633167},{"c":47.66,"h":47.66,"l":47.66,"n":8,"o":47.66,"t":"2026-10-20T18:50:00Z","v":223,"vw":47.66},{"c":47.66,"h":47.66,"l":47.66,"n":2,"o":47.66,"t":"2026-10-20T19:20:00Z","v":115,"vw":47.66},{"c":47.66,"h":47.85,"l":47.66,"n":4,"o":47.85,"t":"2026-10-20T19:25:00Z","v":468,"vw":47.741878},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-20T19:30:00Z","v":100,"vw":47.62},{"c":47.7,"h":47.7,"l":47.66,"n":4,"o":47.66,"t":"2026-10-20T19:45:00Z","v":409,"vw":47.670256},{"c":47.7,"h":47.78,"l":47.7,"n":6,"o":47.78,"t":"2026-10-20T19:55:00Z","v":354,"vw":47.74},{"c":47.7,"h":47.7,"l":47.7,"n":2,"o":47.7,"t":"2026-10-20T20:00:00Z","v":156,"vw":47.7},{"c":48.65,"h":48.65,"l":47.7,"n":11,"o":48.62,"t":"2026-10-20T21:15:00Z","v":2811,"vw":47.967692},{"c":47.7759,"h":47.7759,"l":47.7759,"n":1,"o":47.7759,"t":"2026-10-21T08:20:00Z","v":128,"vw":47.7759},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-21T11:00:00Z","v":300,"vw":48.64},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-10-21T12:30:00Z","v":300,"vw":48.56},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-21T13:15:00Z","v":299,"vw":47.05},{"c":48.165,"h":48.165,"l":47.52,"n":12,"o":47.52,"t":"2026-10-21T13:30:00Z","v":1154,"vw":47.836685},{"c":49.3195,"h":49.4099,"l":49.27,"n":13,"o":49.4099,"t":"2026-10-21T13:35:00Z","v":1113,"vw":49.309727},{"c":49.22,"h":49.41,"l":49.22,"n":16,"o":49.22,"t":"2026-10-21T13:40:00Z","v":1824,"vw":49.231536},{"c":50,"h":50,"l":49.025,"n":24,"o":49.025,"t":"2026-10-21T13:45:00Z","v":2135,"vw":49.778258},{"c":50.48,"h":50.6287,"l":50.3499,"n":21,"o":50.3499,"t":"2026-10-21T13:50:00Z","v":1234,"vw":50.521514},{"c":51.5,"h":51.5,"l":51.08,"n":16,"o":51.08,"t":"2026-10-21T14:00:00Z","v":923,"vw":51.25803},{"c":51.5,"h":51.54,"l":51.5,"n":9,"o":51.54,"t":"2026-10-21T14:05:00Z","v":620,"vw":51.510204},{"c":52.1275,"h":52.1275,"l":52.1275,"n":5,"o":52.1275,"t":"2026-10-21T14:10:00Z","v":181,"vw":52.1275},{"c":52.645,"h":52.645,"l":52.56,"n":17,"o":52.58,"t":"2026-10-21T14:15:00Z","v":5878,"vw":52.640113},{"c":52.57,"h":52.995,"l":52.57,"n":13,"o":52.79,"t":"2026-10-21T14:20:00Z","v":1731,"vw":52.675009},{"c":52.77,"h":52.77,"l":52.77,"n":3,"o":52.77,"t":"2026-10-21T14:25:00Z","v":249,"vw":52.77},{"c":52.86,"h":53.405,"l":52.86,"n":16,"o":53.2099,"t":"2026-10-21T14:30:00Z","v":1291,"vw":53.149828},{"c":52.48,"h":52.65,"l":52.48,"n":16,"o":52.65,"t":"2026-10-21T14:45:00Z","v":1953,"vw":52.546529},{"c":52.75,"h":52.75,"l":52.34,"n":11,"o":52.34,"t":"2026-10-21T14:50:00Z","v":900,"vw":52.470429},{"c":52.35,"h":52.43,"l":52.35,"n":4,"o":52.43,"t":"2026-10-21T14:55:00Z","v":420,"vw":52.407333},{"c":52.7,"h":52.7,"l":52.7,"n":3,"o":52.7,"t":"2026-10-21T15:05:00Z","v":167,"vw":52.7},{"c":53.13,"h":53.13,"l":53.13,"n":1,"o":53.13,"t":"2026-10-21T15:10:00Z","v":100,"vw":53.13},{"c":52.84,"h":52.85,"l":52.84,"n":3,"o":52.85,"t":"2026-10-21T15:15:00Z","v":292,"vw":52.846159},{"c":52.735,"h":52.735,"l":52.735,"n":1,"o":52.735,"t":"2026-10-21T15:20:00Z","v":1000,"vw":52.735},{"c":53.29,"h":53.29,"l":53.035,"n":7,"o":53.255,"t":"2026-10-21T15:30:00Z","v":511,"vw":53.168},{"c":53.84,"h":53.84,"l":53.62,"n":8,"o":53.62,"t":"2026-10-21T15:40:00Z","v":1580,"vw":53.696539},{"c":54.14,"h":54.14,"l":54.0043,"n":3,"o":54.0043,"t":"2026-10-21T15:50:00Z","v":350,"vw":54.048986},{"c":54.13,"h":54.28,"l":54.13,"n":13,"o":54.27,"t":"2026-10-21T15:55:00Z","v":1005,"vw":54.180831},{"c":54.28,"h":54.3,"l":54.09,"n":20,"o":54.3,"t":"2026-10-21T16:00:00Z","v":1388,"vw":54.159226},{"c":54.11,"h":54.26,"l":54.11,"n":8,"o":54.22,"t":"2026-10-21T16:15:00Z","v":721,"vw":54.207817},{"c":54.74,"h":54.74,"l":54.68,"n":7,"o":54.68,"t":"2026-10-21T16:30:00Z","v":403,"vw":54.702145},{"c":54.86,"h":54.86,"l":54.86,"n":2,"o":54.86,"t":"2026-10-21T16:40:00Z","v":154,"vw":54.86},{"c":55.067,"h":55.15,"l":55.02,"n":11,"o":55.14,"t":"2026-10-21T16:45:00Z","v":825,"vw":55.096803},{"c":55.15,"h":55.15,"l":55.15,"n":3,"o":55.15,"t":"2026-10-21T16:50:00Z","v":117,"vw":55.15},{"c":55.285,"h":55.285,"l":55.285,"n":3,"o":55.285,"t":"2026-10-21T16:55:00Z","v":372,"vw":55.285},{"c":55.44,"h":55.44,"l":55.44,"n":1,"o":55.44,"t":"2026-10-21T17:00:00Z","v":300,"vw":55.44},{"c":55.285,"h":55.41,"l":55.285,"n":2,"o":55.41,"t":"2026-10-21T17:05:00Z","v":400,"vw":55.31625},{"c":55.28,"h":55.28,"l":55.28,"n":2,"o":55.28,"t":"2026-10-21T17:10:00Z","v":143,"vw":55.28},{"c":55.5299,"h":55.5299,"l":55.14,"n":8,"o":55.3067,"t":"2026-10-21T17:15:00Z","v":2025,"vw":55.318486},{"c":55.62,"h":55.69,"l":55.48,"n":8,"o":55.48,"t":"2026-10-21T17:20:00Z","v":1167,"vw":55.65698},{"c":55.69,"h":55.69,"l":55.69,"n":5,"o":55.69,"t":"2026-10-21T17:25:00Z","v":224,"vw":55.69},{"c":55.69,"h":55.69,"l":55.64,"n":2,"o":55.64,"t":"2026-10-21T17:30:00Z","v":226,"vw":55.667876},{"c":55.7609,"h":55.7609,"l":55.58,"n":4,"o":55.69,"t":"2026-10-21T17:40:00Z","v":2556,"vw":55.617518},{"c":54.61,"h":54.91,"l":54.61,"n":4,"o":54.91,"t":"2026-10-21T18:00:00Z","v":344,"vw":54.702308},{"c":55.08,"h":55.08,"l":55.08,"n":2,"o":55.08,"t":"2026-10-21T18:10:00Z","v":143,"vw":55.08},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-10-21T18:30:00Z","v":100,"vw":55.12},{"c":55.0815,"h":55.0815,"l":55.0815,"n":1,"o":55.0815,"t":"2026-10-21T18:40:00Z","v":200,"vw":55.0815},{"c":54.61,"h":54.61,"l":54.61,"n":1,"o":54.61,"t":"2026-10-21T18:45:00Z","v":524,"vw":54.61},{"c":54.43,"h":54.43,"l":54.43,"n":3,"o":54.43,"t":"2026-10-21T19:05:00Z","v":131,"vw":54.43},{"c":54.42,"h":54.42,"l":54.42,"n":3,"o":54.42,"t":"2026-10-21T19:15:00Z","v":9188,"vw":54.42},{"c":54.25,"h":54.26,"l":54.25,"n":10,"o":54.26,"t":"2026-10-21T19:20:00Z","v":810,"vw":54.251439},{"c":54.69,"h":54.69,"l":54.68,"n":3,"o":54.68,"t":"2026-10-21T19:30:00Z","v":590,"vw":54.688},{"c":54.889,"h":54.889,"l":54.889,"n":2,"o":54.889,"t":"2026-10-21T19:35:00Z","v":163,"vw":54.889},{"c":54.88,"h":54.88,"l":54.88,"n":3,"o":54.88,"t":"2026-10-21T19:40:00Z","v":651,"vw":54.88},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-21T19:45:00Z","v":150,"vw":55},{"c":55.305,"h":55.305,"l":55.305,"n":1,"o":55.305,"t":"2026-10-21T19:50:00Z","v":100,"vw":55.305},{"c":55.07,"h":55.21,"l":54.96,"n":37,"o":55.21,"t":"2026-10-21T19:55:00Z","v":4789,"vw":55.043829},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-21T21:35:00Z","v":110,"vw":56.8},{"c":54.386,"h":54.386,"l":54.386,"n":1,"o":54.386,"t":"2026-10-21T23:40:00Z","v":196,"vw":54.386},{"c":52.49,"h":52.49,"l":52.49,"n":2,"o":52.49,"t":"2026-10-22T09:50:00Z","v":110,"vw":52.49},{"c":52.48,"h":52.48,"l":52.48,"n":9,"o":52.48,"t":"2026-10-22T11:50:00Z","v":242,"vw":52.48},{"c":55.135,"h":55.135,"l":55,"n":59,"o":55,"t":"2026-10-22T13:30:00Z","v":4117,"vw":55.004804},{"c":55,"h":55,"l":54.61,"n":10,"o":54.61,"t":"2026-10-22T13:35:00Z","v":580,"vw":54.861111},{"c":55.13,"h":55.13,"l":55.13,"n":12,"o":55.13,"t":"2026-10-22T13:40:00Z","v":453,"vw":55.13},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-22T13:45:00Z","v":325,"vw":55.13},{"c":53.83,"h":54.5157,"l":53.79,"n":8,"o":54.5157,"t":"2026-10-22T13:50:00Z","v":356,"vw":54.045233},{"c":52.8,"h":52.98,"l":52.8,"n":11,"o":52.98,"t":"2026-10-22T13:55:00Z","v":843,"vw":52.872},{"c":53.83,"h":53.83,"l":52.66,"n":7,"o":52.66,"t":"2026-10-22T14:00:00Z","v":822,"vw":53.16645},{"c":53.01,"h":53.01,"l":53.01,"n":9,"o":53.01,"t":"2026-10-22T14:05:00Z","v":513,"vw":53.01},{"c":52.73,"h":52.99,"l":52.73,"n":11,"o":52.99,"t":"2026-10-22T14:15:00Z","v":1109,"vw":52.809525},{"c":53,"h":53,"l":52.66,"n":15,"o":52.8,"t":"2026-10-22T14:20:00Z","v":1010,"vw":52.829395},{"c":52.635,"h":52.635,"l":52.635,"n":6,"o":52.635,"t":"2026-10-22T14:25:00Z","v":200,"vw":52.635},{"c":51.51,"h":51.5358,"l":51.4314,"n":16,"o":51.5358,"t":"2026-10-22T14:30:00Z","v":888,"vw":51.490903},{"c":52.02,"h":52.225,"l":51.95,"n":15,"o":51.98,"t":"2026-10-22T14:35:00Z","v":1195,"vw":52.00916},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-22T14:45:00Z","v":600,"vw":52.7},{"c":52.97,"h":52.97,"l":52.97,"n":2,"o":52.97,"t":"2026-10-22T14:50:00Z","v":260,"vw":52.97},{"c":53.17,"h":53.17,"l":53.17,"n":1,"o":53.17,"t":"2026-10-22T14:55:00Z","v":300,"vw":53.17},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-22T15:10:00Z","v":235,"vw":52.72},{"c":52.6415,"h":52.6415,"l":52.2475,"n":7,"o":52.2475,"t":"2026-10-22T15:30:00Z","v":498,"vw":52.483},{"c":52.45,"h":52.45,"l":52.24,"n":11,"o":52.2552,"t":"2026-10-22T15:35:00Z","v":633,"vw":52.28981},{"c":52.615,"h":52.615,"l":52.615,"n":4,"o":52.615,"t":"2026-10-22T15:50:00Z","v":298,"vw":52.615},{"c":52.92,"h":52.989,"l":52.92,"n":5,"o":52.989,"t":"2026-10-22T16:00:00Z","v":670,"vw":52.971458},{"c":53.28,"h":53.28,"l":52.98,"n":7,"o":52.98,"t":"2026-10-22T16:05:00Z","v":284,"vw":53.13},{"c":53.3762,"h":53.41,"l":53.35,"n":30,"o":53.41,"t":"2026-10-22T16:20:00Z","v":2713,"vw":53.370357},{"c":53.76,"h":53.76,"l":53.76,"n":14,"o":53.76,"t":"2026-10-22T16:25:00Z","v":718,"vw":53.76},{"c":52,"h":52,"l":52,"n":6,"o":52,"t":"2026-10-22T16:40:00Z","v":536,"vw":52},{"c":51.725,"h":52.115,"l":51.725,"n":12,"o":52.115,"t":"2026-10-22T16:45:00Z","v":846,"vw":51.887},{"c":51.68,"h":51.97,"l":51.68,"n":8,"o":51.97,"t":"2026-10-22T16:50:00Z","v":491,"vw":51.796},{"c":52.215,"h":52.215,"l":52.215,"n":1,"o":52.215,"t":"2026-10-22T17:05:00Z","v":500,"vw":52.215},{"c":52.22,"h":52.22,"l":52.22,"n":2,"o":52.22,"t":"2026-10-22T17:10:00Z","v":123,"vw":52.22},{"c":51.88,"h":51.88,"l":51.88,"n":4,"o":51.88,"t":"2026-10-22T17:15:00Z","v":148,"vw":51.88},{"c":51.88,"h":51.88,"l":51.88,"n":4,"o":51.88,"t":"2026-10-22T17:25:00Z","v":426,"vw":51.88},{"c":51.53,"h":51.53,"l":51.5,"n":8,"o":51.5,"t":"2026-10-22T17:35:00Z","v":408,"vw":51.515},{"c":51.51,"h":51.51,"l":51.51,"n":2,"o":51.51,"t":"2026-10-22T17:55:00Z","v":213,"vw":51.51},{"c":51.08,"h":51.08,"l":51.08,"n":9,"o":51.08,"t":"2026-10-22T18:00:00Z","v":534,"vw":51.08},{"c":50.705,"h":50.795,"l":50.705,"n":6,"o":50.795,"t":"2026-10-22T18:05:00Z","v":720,"vw":50.78},{"c":51.025,"h":51.025,"l":51.025,"n":2,"o":51.025,"t":"2026-10-22T18:10:00Z","v":502,"vw":51.025},{"c":51.02,"h":51.02,"l":51.02,"n":1,"o":51.02,"t":"2026-10-22T18:20:00Z","v":100,"vw":51.02},{"c":50.8,"h":50.8,"l":50.8,"n":2,"o":50.8,"t":"2026-10-22T18:40:00Z","v":144,"vw":50.8},{"c":50.77,"h":50.77,"l":50.7,"n":6,"o":50.7,"t":"2026-10-22T18:45:00Z","v":431,"vw":50.748916},{"c":50.11,"h":50.51,"l":50.11,"n":6,"o":50.37,"t":"2026-10-22T19:00:00Z","v":553,"vw":50.306},{"c":50.626,"h":50.66,"l":50.44,"n":11,"o":50.44,"t":"2026-10-22T19:10:00Z","v":1086,"vw":50.568923},{"c":51.2,"h":51.2,"l":51.2,"n":4,"o":51.2,"t":"2026-10-22T19:25:00Z","v":156,"vw":51.2},{"c":50.99,"h":50.99,"l":50.99,"n":2,"o":50.99,"t":"2026-10-22T19:40:00Z","v":470,"vw":50.99},{"c":51.025,"h":51.025,"l":51.025,"n":11,"o":51.025,"t":"2026-10-22T19:55:00Z","v":636,"vw":51.025},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-22T21:10:00Z","v":100,"vw":49.99}],"history":[{"c":14.0369,"h":14.63,"l":14.0369,"n":11,"o":14.63,"t":"2025-11-17T05:00:00Z","v":1370,"vw":14.395833},{"c":13.97,"h":13.97,"l":13.97,"n":3,"o":13.97,"t":"2025-11-18T05:00:00Z","v":3,"vw":13.97},{"c":13.609,"h":13.609,"l":13.609,"n":1,"o":13.609,"t":"2025-11-19T05:00:00Z","v":98,"vw":13.609},{"c":12.9922,"h":13.34,"l":12.9922,"n":14,"o":13.31,"t":"2025-11-20T05:00:00Z","v":324,"vw":13.325},{"c":13.1006,"h":13.2488,"l":12.92,"n":17,"o":13.01,"t":"2025-11-21T05:00:00Z","v":821,"vw":13.019967},{"c":13.2498,"h":13.54,"l":13.2099,"n":18,"o":13.2099,"t":"2025-11-24T05:00:00Z","v":927,"vw":13.369033},{"c":13.9552,"h":14.1,"l":13.1297,"n":27,"o":13.1297,"t":"2025-11-25T05:00:00Z","v":6887,"vw":13.802},{"c":13.7294,"h":13.82,"l":13.7294,"n":11,"o":13.82,"t":"2025-11-26T05:00:00Z","v":322,"vw":13.82},{"c":13.635,"h":13.635,"l":13.635,"n":6,"o":13.635,"t":"2025-11-28T05:00:00Z","v":227,"vw":13.635},{"c":13.7359,"h":13.7421,"l":13.53,"n":17,"o":13.53,"t":"2025-12-01T05:00:00Z","v":959,"vw":13.657393},{"c":14.202,"h":14.33,"l":13.7569,"n":1143,"o":14,"t":"2025-12-02T05:00:00Z","v":69928,"vw":14.090736},{"c":15.7015,"h":15.79,"l":11.79,"n":353,"o":11.79,"t":"2025-12-03T05:00:00Z","v":50003,"vw":14.216884},{"c":15.4984,"h":16.04,"l":15.22,"n":60,"o":15.6,"t":"2025-12-04T05:00:00Z","v":5817,"vw":15.46212},{"c":15.4559,"h":15.4559,"l":15.16,"n":8,"o":15.16,"t":"2025-12-05T05:00:00Z","v":332,"vw":15.296364},{"c":16.1037,"h":16.18,"l":15.82,"n":70,"o":16.04,"t":"2025-12-08T05:00:00Z","v":8058,"vw":15.996819},{"c":16.19,"h":16.22,"l":15.87,"n":22,"o":15.87,"t":"2025-12-09T05:00:00Z","v":2044,"vw":16.126082},{"c":16.9225,"h":17,"l":16.24,"n":23,"o":16.24,"t":"2025-12-10T05:00:00Z","v":1667,"vw":16.802013},{"c":17.1927,"h":17.22,"l":17.04,"n":20,"o":17.04,"t":"2025-12-11T05:00:00Z","v":758,"vw":17.106667},{"c":16.9847,"h":17.18,"l":16.9,"n":22,"o":17.18,"t":"2025-12-12T05:00:00Z","v":1169,"vw":16.96087},{"c":16.2675,"h":16.3701,"l":16.2675,"n":17,"o":16.3701,"t":"2025-12-15T05:00:00Z","v":884,"vw":16.317658},{"c":17.1634,"h":17.1634,"l":16.6,"n":37,"o":16.6,"t":"2025-12-16T05:00:00Z","v":2556,"vw":16.759418},{"c":16.3158,"h":16.5859,"l":16.3158,"n":15,"o":16.5859,"t":"2025-12-17T05:00:00Z","v":700,"vw":16.57645},{"c":16.9756,"h":17.11,"l":16.48,"n":25,"o":16.48,"t":"2025-12-18T05:00:00Z","v":2795,"vw":16.957207},{"c":16.9847,"h":16.9847,"l":16.9847,"n":2,"o":16.9847,"t":"2025-12-19T05:00:00Z","v":25,"vw":16.9847},{"c":17.181,"h":17.58,"l":17.181,"n":8,"o":17.58,"t":"2025-12-22T05:00:00Z","v":381,"vw":17.58},{"c":16.5019,"h":17.05,"l":16.305,"n":56,"o":16.99,"t":"2025-12-23T05:00:00Z","v":5600,"vw":16.69686},{"c":16.2853,"h":16.48,"l":16.1117,"n":22,"o":16.48,"t":"2025-12-24T05:00:00Z","v":1405,"vw":16.197002},{"c":16.3094,"h":16.3094,"l":16.15,"n":12,"o":16.15,"t":"2025-12-26T05:00:00Z","v":1829,"vw":16.159298},{"c":16.0933,"h":16.0933,"l":16,"n":18,"o":16.04,"t":"2025-12-29T05:00:00Z","v":782,"vw":16.042279},{"c":15.8474,"h":16.08,"l":15.8474,"n":21,"o":16.0228,"t":"2025-12-30T05:00:00Z","v":1107,"vw":16.00312},{"c":15.4933,"h":15.79,"l":15.4933,"n":17,"o":15.7899,"t":"2025-12-31T05:00:00Z","v":1765,"vw":15.782111},{"c":14.4292,"h":14.8,"l":14.4,"n":71,"o":14.8,"t":"2026-01-02T05:00:00Z","v":5161,"vw":14.684112},{"c":15.8869,"h":17.325,"l":15,"n":71,"o":15,"t":"2026-01-05T05:00:00Z","v":3672,"vw":16.008846},{"c":16.8272,"h":16.8272,"l":16.5499,"n":16,"o":16.55,"t":"2026-01-06T05:00:00Z","v":1287,"vw":16.54998},{"c":18.0944,"h":18.29,"l":16.97,"n":80,"o":16.97,"t":"2026-01-07T05:00:00Z","v":3983,"vw":17.719501},{"c":18.1274,"h":18.1274,"l":17.87,"n":59,"o":17.99,"t":"2026-01-08T05:00:00Z","v":2644,"vw":17.923736},{"c":17.4397,"h":17.4414,"l":17.34,"n":18,"o":17.35,"t":"2026-01-09T05:00:00Z","v":583,"vw":17.382976},{"c":17.9477,"h":18.13,"l":17.38,"n":30,"o":17.38,"t":"2026-01-12T05:00:00Z","v":2559,"vw":17.94299},{"c":18.1049,"h":18.74,"l":18.1049,"n":36,"o":18.74,"t":"2026-01-13T05:00:00Z","v":1215,"vw":18.597059},{"c":17.8389,"h":19.0992,"l":17.6,"n":39,"o":19.0992,"t":"2026-01-14T05:00:00Z","v":2376,"vw":18.755967},{"c":17.2887,"h":18.3,"l":17.2887,"n":27,"o":18.3,"t":"2026-01-15T05:00:00Z","v":979,"vw":18.016279},{"c":16.3909,"h":17,"l":16.3909,"n":41,"o":17,"t":"2026-01-16T05:00:00Z","v":920,"vw":16.908982},{"c":15.696,"h":16.65,"l":15.696,"n":29,"o":16.22,"t":"2026-01-20T05:00:00Z","v":1074,"vw":16.370544},{"c":16.116,"h":16.37,"l":15.8324,"n":31,"o":16.03,"t":"2026-01-21T05:00:00Z","v":2066,"vw":16.042091},{"c":17.0481,"h":17.0481,"l":16.62,"n":18,"o":17.02,"t":"2026-01-22T05:00:00Z","v":574,"vw":16.78},{"c":16.7799,"h":17.11,"l":16.7799,"n":23,"o":17.11,"t":"2026-01-23T05:00:00Z","v":409,"vw":16.96},{"c":16.8852,"h":17.04,"l":16.66,"n":22,"o":16.66,"t":"2026-01-26T05:00:00Z","v":579,"vw":16.906667},{"c":17.0073,"h":17.25,"l":17,"n":26,"o":17,"t":"2026-01-27T05:00:00Z","v":1295,"vw":17.105681},{"c":16.7269,"h":17.08,"l":16.7269,"n":14,"o":17.08,"t":"2026-01-28T05:00:00Z","v":236,"vw":17.08},{"c":14.8607,"h":14.8607,"l":14.37,"n":23,"o":14.68,"t":"2026-01-29T05:00:00Z","v":779,"vw":14.473367},{"c":14.4275,"h":14.9,"l":14.4275,"n":32,"o":14.56,"t":"2026-01-30T05:00:00Z","v":1034,"vw":14.727647},{"c":15.6673,"h":15.6673,"l":14.93,"n":18,"o":14.93,"t":"2026-02-02T05:00:00Z","v":447,"vw":15.243333},{"c":13.591,"h":15,"l":12.92,"n":41,"o":15,"t":"2026-02-03T05:00:00Z","v":4147,"vw":13.827927},{"c":13.9633,"h":14,"l":13.2,"n":21,"o":13.27,"t":"2026-02-04T05:00:00Z","v":2426,"vw":13.342172},{"c":13.5022,"h":14.08,"l":13.43,"n":24,"o":14.08,"t":"2026-02-05T05:00:00Z","v":1228,"vw":13.822064},{"c":15.0269,"h":15.0269,"l":14.7,"n":37,"o":14.7,"t":"2026-02-06T05:00:00Z","v":12460,"vw":14.702439},{"c":15.4834,"h":15.575,"l":15.1,"n":87,"o":15.1,"t":"2026-02-09T05:00:00Z","v":1679,"vw":15.300794},{"c":15.5917,"h":15.65,"l":15.43,"n":20,"o":15.43,"t":"2026-02-10T05:00:00Z","v":1060,"vw":15.595946},{"c":15.4806,"h":15.66,"l":14.88,"n":33,"o":15.66,"t":"2026-02-11T05:00:00Z","v":1589,"vw":15.512637},{"c":14.373,"h":14.474,"l":13.86,"n":42,"o":13.86,"t":"2026-02-12T05:00:00Z","v":2224,"vw":14.407504},{"c":15.1048,"h":15.1048,"l":14.87,"n":12,"o":15.01,"t":"2026-02-13T05:00:00Z","v":526,"vw":14.932193},{"c":13.4336,"h":13.45,"l":13.26,"n":45,"o":13.37,"t":"2026-02-17T05:00:00Z","v":4363,"vw":13.330759},{"c":13.5884,"h":13.85,"l":13.42,"n":15,"o":13.42,"t":"2026-02-18T05:00:00Z","v":578,"vw":13.563333},{"c":13.1938,"h":13.37,"l":13.1938,"n":13,"o":13.37,"t":"2026-02-19T05:00:00Z","v":680,"vw":13.37},{"c":10.7099,"h":13.4,"l":10.7,"n":79,"o":13.05,"t":"2026-02-20T05:00:00Z","v":3607,"vw":11.49984},{"c":9.42,"h":11,"l":9.3,"n":93,"o":11,"t":"2026-02-23T05:00:00Z","v":6239,"vw":9.929588},{"c":9.8088,"h":9.93,"l":9.69,"n":52,"o":9.69,"t":"2026-02-24T05:00:00Z","v":5689,"vw":9.881552},{"c":10.3103,"h":10.38,"l":9.65,"n":67,"o":9.7,"t":"2026-02-25T05:00:00Z","v":7074,"vw":10.185326},{"c":10.9391,"h":11.15,"l":10.58,"n":45,"o":10.95,"t":"2026-02-26T05:00:00Z","v":3417,"vw":10.983474},{"c":10.1537,"h":10.2,"l":9.97,"n":50,"o":10.2,"t":"2026-02-27T05:00:00Z","v":1982,"vw":10.090981},{"c":10.5362,"h":10.54,"l":10.33,"n":66,"o":10.36,"t":"2026-03-02T05:00:00Z","v":4943,"vw":10.418048},{"c":10.0869,"h":10.61,"l":9.6264,"n":256,"o":9.82,"t":"2026-03-03T05:00:00Z","v":41923,"vw":10.368586},{"c":9.8954,"h":10.47,"l":9.8294,"n":1265,"o":10.14,"t":"2026-03-04T05:00:00Z","v":152327,"vw":10.162988},{"c":12.0992,"h":12.263,"l":10.2,"n":1002,"o":10.2,"t":"2026-03-05T05:00:00Z","v":135087,"vw":11.688924},{"c":12.3841,"h":12.84,"l":11.8,"n":287,"o":12.17,"t":"2026-03-06T05:00:00Z","v":26549,"vw":12.358417},{"c":12.0774,"h":12.275,"l":11.59,"n":107,"o":11.97,"t":"2026-03-09T04:00:00Z","v":11124,"vw":11.946974},{"c":12.0402,"h":12.29,"l":11.1504,"n":122,"o":11.7,"t":"2026-03-10T04:00:00Z","v":16303,"vw":11.793215},{"c":12.3996,"h":12.44,"l":11.86,"n":113,"o":12.32,"t":"2026-03-11T04:00:00Z","v":10218,"vw":12.223757},{"c":11.8297,"h":12.52,"l":11.81,"n":144,"o":12.4,"t":"2026-03-12T04:00:00Z","v":7741,"vw":12.215145},{"c":11.8651,"h":12.295,"l":11.58,"n":34,"o":12.16,"t":"2026-03-13T04:00:00Z","v":1718,"vw":11.830464},{"c":11.2473,"h":11.83,"l":11.2473,"n":106,"o":11.72,"t":"2026-03-16T04:00:00Z","v":8002,"vw":11.50994},{"c":11.6661,"h":12.15,"l":11.62,"n":61,"o":12.1,"t":"2026-03-17T04:00:00Z","v":7179,"vw":11.960609},{"c":11.6255,"h":11.66,"l":11.51,"n":42,"o":11.51,"t":"2026-03-18T04:00:00Z","v":2531,"vw":11.58956},{"c":12.3032,"h":12.605,"l":12.19,"n":155,"o":12.4,"t":"2026-03-19T04:00:00Z","v":16140,"vw":12.400501},{"c":11.5892,"h":12.07,"l":11.321,"n":230,"o":12.0291,"t":"2026-03-20T04:00:00Z","v":16761,"vw":11.715982},{"c":12.3708,"h":12.3708,"l":12.15,"n":44,"o":12.24,"t":"2026-03-23T04:00:00Z","v":3428,"vw":12.19825},{"c":11.0298,"h":11.33,"l":10.91,"n":78,"o":11.33,"t":"2026-03-24T04:00:00Z","v":7296,"vw":10.968033},{"c":11.4372,"h":11.6,"l":11.3,"n":37,"o":11.5,"t":"2026-03-25T04:00:00Z","v":4417,"vw":11.482369},{"c":11.7881,"h":12.11,"l":11.7881,"n":48,"o":12.11,"t":"2026-03-26T04:00:00Z","v":1041,"vw":12.1},{"c":9.9673,"h":11.08,"l":9.795,"n":186,"o":11.08,"t":"2026-03-27T04:00:00Z","v":13470,"vw":10.04662},{"c":10.5666,"h":11.1099,"l":10.4,"n":114,"o":10.4,"t":"2026-03-30T04:00:00Z","v":6388,"vw":10.878057},{"c":11.4641,"h":11.4641,"l":10.79,"n":34,"o":10.79,"t":"2026-03-31T04:00:00Z","v":1295,"vw":11.340354},{"c":11.5879,"h":11.829,"l":11.15,"n":51,"o":11.659,"t":"2026-04-01T04:00:00Z","v":2657,"vw":11.65793},{"c":11.8816,"h":11.95,"l":11.26,"n":52,"o":11.28,"t":"2026-04-02T04:00:00Z","v":6209,"vw":11.731571},{"c":11.9707,"h":12.06,"l":11.91,"n":13,"o":11.91,"t":"2026-04-06T04:00:00Z","v":711,"vw":11.946},{"c":11.5976,"h":11.98,"l":11.5976,"n":28,"o":11.98,"t":"2026-04-07T04:00:00Z","v":1218,"vw":11.851429},{"c":10.62,"h":11.79,"l":10.62,"n":45,"o":11.79,"t":"2026-04-08T04:00:00Z","v":13496,"vw":11.635324},{"c":8.3658,"h":9.46,"l":8.35,"n":287,"o":9.44,"t":"2026-04-09T04:00:00Z","v":19444,"vw":8.837372},{"c":7.1263,"h":8.34,"l":7.0701,"n":322,"o":8.2,"t":"2026-04-10T04:00:00Z","v":28501,"vw":7.435036},{"c":7.7076,"h":7.9199,"l":6.995,"n":438,"o":7.29,"t":"2026-04-13T04:00:00Z","v":66412,"vw":7.573087},{"c":7.3754,"h":8,"l":7.25,"n":274,"o":7.94,"t":"2026-04-14T04:00:00Z","v":57836,"vw":7.57239},{"c":8.1166,"h":8.149,"l":7.61,"n":481,"o":7.73,"t":"2026-04-15T04:00:00Z","v":84806,"vw":7.926187},{"c":9.2166,"h":9.4299,"l":8.8,"n":324,"o":9.12,"t":"2026-04-16T04:00:00Z","v":44174,"vw":9.127073},{"c":9.2928,"h":9.58,"l":9.04,"n":259,"o":9.32,"t":"2026-04-17T04:00:00Z","v":18480,"vw":9.213462},{"c":10.1863,"h":10.49,"l":9.66,"n":313,"o":9.66,"t":"2026-04-20T04:00:00Z","v":34707,"vw":10.193382},{"c":10.6481,"h":11.29,"l":10.56,"n":238,"o":10.68,"t":"2026-04-21T04:00:00Z","v":19831,"vw":10.903954},{"c":11.02,"h":11.02,"l":10.46,"n":304,"o":10.86,"t":"2026-04-22T04:00:00Z","v":16057,"vw":10.722319},{"c":10.2127,"h":10.2127,"l":9.85,"n":217,"o":10.05,"t":"2026-04-23T04:00:00Z","v":19576,"vw":10.048228},{"c":10.2008,"h":10.33,"l":9.43,"n":98,"o":10.31,"t":"2026-04-24T04:00:00Z","v":12299,"vw":9.630727},{"c":10.2174,"h":10.3,"l":10.09,"n":58,"o":10.141,"t":"2026-04-27T04:00:00Z","v":2454,"vw":10.171803},{"c":10.2477,"h":10.69,"l":10.245,"n":75,"o":10.34,"t":"2026-04-28T04:00:00Z","v":5466,"vw":10.334622},{"c":10.2106,"h":10.2106,"l":9.79,"n":98,"o":9.97,"t":"2026-04-29T04:00:00Z","v":11180,"vw":10.071099},{"c":9.5509,"h":9.82,"l":9.45,"n":60,"o":9.7,"t":"2026-04-30T04:00:00Z","v":4581,"vw":9.609277},{"c":10.1163,"h":10.42,"l":10.03,"n":60,"o":10.42,"t":"2026-05-01T04:00:00Z","v":5383,"vw":10.15847},{"c":10.469,"h":10.6,"l":10.13,"n":54,"o":10.13,"t":"2026-05-04T04:00:00Z","v":7494,"vw":10.463711},{"c":10.6164,"h":10.64,"l":10.39,"n":62,"o":10.395,"t":"2026-05-05T04:00:00Z","v":17295,"vw":10.534018},{"c":10.5163,"h":10.5163,"l":10.11,"n":44,"o":10.41,"t":"2026-05-06T04:00:00Z","v":16423,"vw":10.438614},{"c":11.4648,"h":12.03,"l":11.11,"n":806,"o":11.11,"t":"2026-05-07T04:00:00Z","v":36551,"vw":11.549532},{"c":12.2821,"h":12.31,"l":10.79,"n":102,"o":10.95,"t":"2026-05-08T04:00:00Z","v":17769,"vw":11.952376},{"c":11.6643,"h":12.215,"l":11.58,"n":93,"o":12.145,"t":"2026-05-11T04:00:00Z","v":8123,"vw":11.870582},{"c":10.8913,"h":11.14,"l":10.63,"n":223,"o":11.12,"t":"2026-05-12T04:00:00Z","v":32948,"vw":10.982124},{"c":10.6347,"h":11.1,"l":10.52,"n":79,"o":11.02,"t":"2026-05-13T04:00:00Z","v":3146,"vw":10.795967},{"c":11.4177,"h":11.67,"l":10.75,"n":233,"o":11,"t":"2026-05-14T04:00:00Z","v":48656,"vw":11.416623},{"c":11.8947,"h":12.05,"l":11.28,"n":95,"o":11.37,"t":"2026-05-15T04:00:00Z","v":9778,"vw":11.825025},{"c":13.1289,"h":13.15,"l":12.27,"n":782,"o":12.27,"t":"2026-05-18T04:00:00Z","v":38259,"vw":12.753321},{"c":12.716,"h":14.01,"l":12.68,"n":306,"o":13.67,"t":"2026-05-19T04:00:00Z","v":36123,"vw":13.275569},{"c":13.7282,"h":13.73,"l":12.5001,"n":145,"o":12.51,"t":"2026-05-20T04:00:00Z","v":14561,"vw":13.051402},{"c":13.8157,"h":14.22,"l":13.49,"n":82,"o":13.49,"t":"2026-05-21T04:00:00Z","v":10144,"vw":13.810977},{"c":14.6726,"h":14.6726,"l":13.6101,"n":111,"o":14.0172,"t":"2026-05-22T04:00:00Z","v":13169,"vw":14.099999},{"c":15.1589,"h":15.91,"l":14.24,"n":462,"o":15.51,"t":"2026-05-26T04:00:00Z","v":34738,"vw":15.554356},{"c":13.8,"h":14.21,"l":13.7313,"n":297,"o":14.035,"t":"2026-05-27T04:00:00Z","v":25587,"vw":13.85831},{"c":15.3548,"h":16.1,"l":14.305,"n":2542,"o":14.52,"t":"2026-05-28T04:00:00Z","v":381229,"vw":15.315279},{"c":24.6607,"h":25.09,"l":19.295,"n":3251,"o":19.71,"t":"2026-05-29T04:00:00Z","v":413537,"vw":22.884351},{"c":31.35,"h":32.1,"l":26.42,"n":2053,"o":26.42,"t":"2026-06-01T04:00:00Z","v":200192,"vw":29.945629},{"c":29.2298,"h":29.7,"l":26.5,"n":1592,"o":26.6,"t":"2026-06-02T04:00:00Z","v":177898,"vw":27.561452},{"c":24.48,"h":27.52,"l":24.4,"n":846,"o":27.52,"t":"2026-06-03T04:00:00Z","v":89778,"vw":25.322784},{"c":24.0815,"h":24.82,"l":22.92,"n":586,"o":24.16,"t":"2026-06-04T04:00:00Z","v":74725,"vw":24.014663},{"c":22.1666,"h":23.73,"l":21.93,"n":345,"o":23.01,"t":"2026-06-05T04:00:00Z","v":31885,"vw":22.412173},{"c":21.4966,"h":22.0877,"l":21.33,"n":259,"o":21.45,"t":"2026-06-08T04:00:00Z","v":35942,"vw":21.64058},{"c":22.6438,"h":23.52,"l":21.235,"n":422,"o":21.76,"t":"2026-06-09T04:00:00Z","v":40770,"vw":22.347819},{"c":20.65,"h":22.79,"l":20.62,"n":272,"o":21.366,"t":"2026-06-10T04:00:00Z","v":30511,"vw":21.873072},{"c":21.6824,"h":21.6824,"l":20.37,"n":196,"o":20.57,"t":"2026-06-11T04:00:00Z","v":12489,"vw":21.159407},{"c":21.1705,"h":22.0258,"l":20.27,"n":248,"o":20.5,"t":"2026-06-12T04:00:00Z","v":15957,"vw":21.457959},{"c":21.7941,"h":22.18,"l":20.74,"n":422,"o":21.77,"t":"2026-06-15T04:00:00Z","v":39100,"vw":21.690378},{"c":21.1182,"h":22.48,"l":20.22,"n":557,"o":21.16,"t":"2026-06-16T04:00:00Z","v":70785,"vw":20.811121},{"c":19.9245,"h":21.07,"l":19.9245,"n":193,"o":21.04,"t":"2026-06-17T04:00:00Z","v":10990,"vw":20.798807},{"c":21.5889,"h":22.06,"l":17.76,"n":385,"o":19.29,"t":"2026-06-18T04:00:00Z","v":32252,"vw":20.203074},{"c":20.8832,"h":22.59,"l":20.27,"n":217,"o":21.04,"t":"2026-06-22T04:00:00Z","v":18938,"vw":20.703277},{"c":21.7517,"h":22.1799,"l":20.51,"n":302,"o":20.51,"t":"2026-06-23T04:00:00Z","v":36657,"vw":21.30509},{"c":21.8034,"h":22.86,"l":21.4816,"n":410,"o":22.02,"t":"2026-06-24T04:00:00Z","v":56644,"vw":22.299445},{"c":22.12,"h":23.545,"l":21.3,"n":777,"o":21.88,"t":"2026-06-25T04:00:00Z","v":93838,"vw":22.656909},{"c":23.9444,"h":24.1159,"l":22.22,"n":490,"o":22.22,"t":"2026-06-26T04:00:00Z","v":32335,"vw":23.689473},{"c":26.58,"h":26.73,"l":24.55,"n":769,"o":24.94,"t":"2026-06-29T04:00:00Z","v":71843,"vw":25.849188},{"c":28.6877,"h":28.81,"l":25.95,"n":495,"o":27.17,"t":"2026-06-30T04:00:00Z","v":29896,"vw":27.764446},{"c":30.3616,"h":31.3634,"l":26.19,"n":700,"o":29.09,"t":"2026-07-01T04:00:00Z","v":45345,"vw":29.889264},{"c":30.7407,"h":32.62,"l":29.44,"n":360,"o":31.62,"t":"2026-07-02T04:00:00Z","v":26388,"vw":30.736766},{"c":33.8711,"h":33.89,"l":30.5,"n":409,"o":31.58,"t":"2026-07-06T04:00:00Z","v":27890,"vw":33.048566},{"c":33.94,"h":35.8899,"l":32.41,"n":459,"o":34.99,"t":"2026-07-07T04:00:00Z","v":26475,"vw":34.297196},{"c":33.0122,"h":33.5,"l":32.15,"n":411,"o":32.4,"t":"2026-07-08T04:00:00Z","v":27290,"vw":32.9095},{"c":33.8621,"h":34.1688,"l":31.56,"n":271,"o":31.56,"t":"2026-07-09T04:00:00Z","v":17123,"vw":33.246823},{"c":29.1875,"h":33.444,"l":29.0334,"n":349,"o":33.444,"t":"2026-07-10T04:00:00Z","v":13445,"vw":30.916106},{"c":29.532,"h":30.33,"l":28,"n":241,"o":28.76,"t":"2026-07-13T04:00:00Z","v":11104,"vw":28.901689},{"c":35.981,"h":36.29,"l":30.01,"n":547,"o":30.01,"t":"2026-07-14T04:00:00Z","v":32671,"vw":35.176129},{"c":34.2523,"h":37.12,"l":33.2,"n":427,"o":37.12,"t":"2026-07-15T04:00:00Z","v":17438,"vw":34.728951},{"c":32.6719,"h":35.745,"l":32.52,"n":338,"o":35.06,"t":"2026-07-16T04:00:00Z","v":16914,"vw":33.944964},{"c":33.537,"h":35.1899,"l":31.28,"n":193,"o":31.28,"t":"2026-07-17T04:00:00Z","v":12164,"vw":33.171011},{"c":33.0069,"h":35.05,"l":32.82,"n":168,"o":35.05,"t":"2026-07-20T04:00:00Z","v":7277,"vw":34.008636},{"c":30.0304,"h":32.2946,"l":28.77,"n":442,"o":31.92,"t":"2026-07-21T04:00:00Z","v":26342,"vw":29.960135},{"c":27.68,"h":29.84,"l":27.335,"n":226,"o":29.84,"t":"2026-07-22T04:00:00Z","v":15831,"vw":28.385032},{"c":27.6173,"h":28.76,"l":26.95,"n":194,"o":28.75,"t":"2026-07-23T04:00:00Z","v":9126,"vw":27.315439},{"c":28.5547,"h":29.21,"l":27.63,"n":79,"o":27.63,"t":"2026-07-24T04:00:00Z","v":4043,"vw":28.360508},{"c":28.0354,"h":29.69,"l":28.01,"n":89,"o":29.5,"t":"2026-07-27T04:00:00Z","v":4667,"vw":29.042852},{"c":27.5958,"h":27.81,"l":25.4,"n":80,"o":27.39,"t":"2026-07-28T04:00:00Z","v":5924,"vw":26.478266},{"c":27.8,"h":28.9,"l":27.18,"n":90,"o":27.62,"t":"2026-07-29T04:00:00Z","v":4126,"vw":27.664946},{"c":29.329,"h":29.4,"l":27.72,"n":149,"o":28.06,"t":"2026-07-30T04:00:00Z","v":7176,"vw":28.239192},{"c":29.974,"h":30.6,"l":28.32,"n":162,"o":30.13,"t":"2026-07-31T04:00:00Z","v":7614,"vw":29.57923},{"c":29.7888,"h":31.34,"l":29.62,"n":123,"o":31.34,"t":"2026-08-03T04:00:00Z","v":5279,"vw":30.658187},{"c":32.3196,"h":32.32,"l":29.39,"n":137,"o":29.39,"t":"2026-08-04T04:00:00Z","v":5389,"vw":31.589867},{"c":31.9576,"h":33.41,"l":31.9576,"n":141,"o":33.27,"t":"2026-08-05T04:00:00Z","v":3755,"vw":32.722096},{"c":30.404,"h":30.78,"l":28.1727,"n":130,"o":29.37,"t":"2026-08-06T04:00:00Z","v":6751,"vw":29.900471},{"c":32.3709,"h":32.7482,"l":32,"n":124,"o":32,"t":"2026-08-07T04:00:00Z","v":6376,"vw":32.31922},{"c":33.4894,"h":34.75,"l":33.4894,"n":266,"o":33.8,"t":"2026-08-10T04:00:00Z","v":13994,"vw":34.136774},{"c":33.2413,"h":33.6001,"l":31.82,"n":127,"o":31.86,"t":"2026-08-11T04:00:00Z","v":2418,"vw":32.691605},{"c":31.9714,"h":33.45,"l":31.7,"n":528,"o":32.975,"t":"2026-08-12T04:00:00Z","v":14641,"vw":32.276488},{"c":35.2472,"h":35.2472,"l":32.1728,"n":274,"o":33.1,"t":"2026-08-13T04:00:00Z","v":20448,"vw":33.760719},{"c":31.7162,"h":35.9,"l":31.4607,"n":636,"o":35.9,"t":"2026-08-14T04:00:00Z","v":26749,"vw":32.615756},{"c":29.9261,"h":32.6,"l":29.9261,"n":243,"o":32.6,"t":"2026-08-17T04:00:00Z","v":12738,"vw":30.477646},{"c":30.1482,"h":31.105,"l":29.725,"n":148,"o":30.27,"t":"2026-08-18T04:00:00Z","v":5811,"vw":30.283713},{"c":29.0694,"h":29.81,"l":27.4101,"n":215,"o":28.357,"t":"2026-08-19T04:00:00Z","v":8200,"vw":28.94745},{"c":26.1196,"h":27.38,"l":25.9,"n":161,"o":27.38,"t":"2026-08-20T04:00:00Z","v":4474,"vw":26.866956},{"c":26.5441,"h":27,"l":25.9501,"n":180,"o":25.9501,"t":"2026-08-21T04:00:00Z","v":8696,"vw":26.491921},{"c":24.8275,"h":26.47,"l":24.62,"n":128,"o":26.47,"t":"2026-08-24T04:00:00Z","v":6736,"vw":25.102504},{"c":24.7689,"h":25.13,"l":24.1549,"n":252,"o":25.13,"t":"2026-08-25T04:00:00Z","v":13367,"vw":24.748436},{"c":26.0168,"h":27.26,"l":23.98,"n":2091,"o":24.06,"t":"2026-08-26T04:00:00Z","v":144172,"vw":24.813877},{"c":40.83,"h":41.82,"l":34.76,"n":4506,"o":38.72,"t":"2026-08-27T04:00:00Z","v":238613,"vw":38.962469},{"c":37.9477,"h":41.01,"l":37.92,"n":889,"o":40.58,"t":"2026-08-28T04:00:00Z","v":56770,"vw":39.290518},{"c":41.0097,"h":41.385,"l":36.98,"n":495,"o":36.98,"t":"2026-08-31T04:00:00Z","v":31655,"vw":40.08525},{"c":37.7291,"h":39.8,"l":35.74,"n":678,"o":39.8,"t":"2026-09-01T04:00:00Z","v":52443,"vw":38.071633},{"c":36.2422,"h":38.14,"l":34.015,"n":428,"o":38.14,"t":"2026-09-02T04:00:00Z","v":25109,"vw":35.710288},{"c":39.4556,"h":39.55,"l":36.68,"n":439,"o":37.77,"t":"2026-09-03T04:00:00Z","v":31950,"vw":38.668558},{"c":39.74,"h":40.46,"l":39.1701,"n":247,"o":39.59,"t":"2026-09-04T04:00:00Z","v":21602,"vw":39.704208},{"c":38.1075,"h":38.86,"l":37.45,"n":276,"o":38.195,"t":"2026-09-08T04:00:00Z","v":16377,"vw":38.069493},{"c":40.4715,"h":40.7,"l":38.65,"n":207,"o":40.5,"t":"2026-09-09T04:00:00Z","v":8155,"vw":39.610055},{"c":39.6791,"h":43.46,"l":39.13,"n":572,"o":39.13,"t":"2026-09-10T04:00:00Z","v":59798,"vw":41.187227},{"c":37.4656,"h":41.1,"l":37.4656,"n":304,"o":39.53,"t":"2026-09-11T04:00:00Z","v":18236,"vw":38.763911},{"c":46.5704,"h":47.875,"l":40.16,"n":1295,"o":40.75,"t":"2026-09-14T04:00:00Z","v":112925,"vw":44.532117},{"c":48.4248,"h":49.3,"l":44.74,"n":559,"o":44.74,"t":"2026-09-15T04:00:00Z","v":34050,"vw":47.464047},{"c":47.1834,"h":48.75,"l":46.38,"n":440,"o":47.83,"t":"2026-09-16T04:00:00Z","v":19962,"vw":47.287314},{"c":48.3411,"h":49.47,"l":44.6,"n":658,"o":44.62,"t":"2026-09-17T04:00:00Z","v":73821,"vw":48.158346},{"c":44.2343,"h":48.46,"l":44.115,"n":577,"o":48.46,"t":"2026-09-18T04:00:00Z","v":42002,"vw":45.269447},{"c":48.6495,"h":49.0399,"l":44,"n":549,"o":45.49,"t":"2026-09-21T04:00:00Z","v":52360,"vw":47.901662},{"c":51.3099,"h":51.9,"l":47.15,"n":701,"o":49.85,"t":"2026-09-22T04:00:00Z","v":92475,"vw":50.621358},{"c":55.9486,"h":56.59,"l":50.3568,"n":1272,"o":52.61,"t":"2026-09-23T04:00:00Z","v":119483,"vw":54.521781},{"c":56.5581,"h":59.72,"l":51.45,"n":967,"o":55.94,"t":"2026-09-24T04:00:00Z","v":83637,"vw":58.100846},{"c":50.3569,"h":54.99,"l":50.24,"n":967,"o":54.99,"t":"2026-09-25T04:00:00Z","v":79598,"vw":52.154165},{"c":53.7473,"h":54.31,"l":47.7,"n":631,"o":47.96,"t":"2026-09-28T04:00:00Z","v":44210,"vw":52.658271},{"c":55.1049,"h":56.515,"l":53.215,"n":441,"o":54.44,"t":"2026-09-29T04:00:00Z","v":40496,"vw":54.373439},{"c":57.7,"h":59.06,"l":55.91,"n":552,"o":55.91,"t":"2026-09-30T04:00:00Z","v":34847,"vw":57.77132},{"c":59.42,"h":59.965,"l":55.2809,"n":537,"o":58.05,"t":"2026-10-01T04:00:00Z","v":30511,"vw":58.217805},{"c":58.77,"h":61.358,"l":58.2,"n":766,"o":60.1,"t":"2026-10-02T04:00:00Z","v":45007,"vw":59.737927},{"c":62.52,"h":63.06,"l":58.72,"n":802,"o":59.08,"t":"2026-10-05T04:00:00Z","v":47638,"vw":61.722552},{"c":62.6381,"h":66.5,"l":61.725,"n":900,"o":65.13,"t":"2026-10-06T04:00:00Z","v":50963,"vw":63.292381},{"c":62.1131,"h":62.63,"l":60.61,"n":461,"o":62.09,"t":"2026-10-07T04:00:00Z","v":34566,"vw":61.699325},{"c":63.4172,"h":66.25,"l":60.75,"n":599,"o":60.75,"t":"2026-10-08T04:00:00Z","v":44677,"vw":63.388651},{"c":70.24,"h":70.36,"l":62.76,"n":674,"o":64.96,"t":"2026-10-09T04:00:00Z","v":60078,"vw":66.659595},{"c":66.9939,"h":71.67,"l":66.58,"n":567,"o":71.67,"t":"2026-10-12T04:00:00Z","v":39260,"vw":69.260427},{"c":66.5759,"h":70.81,"l":65.26,"n":560,"o":65.26,"t":"2026-10-13T04:00:00Z","v":49399,"vw":68.714772},{"c":57.946,"h":67.2,"l":57.946,"n":1054,"o":63.36,"t":"2026-10-14T04:00:00Z","v":81352,"vw":61.40274},{"c":55.86,"h":56.86,"l":52.49,"n":655,"o":53,"t":"2026-10-15T04:00:00Z","v":58991,"vw":55.187847},{"c":44.4005,"h":56.02,"l":43.4501,"n":943,"o":56.02,"t":"2026-10-16T04:00:00Z","v":52684,"vw":45.740193},{"c":45.6745,"h":47.25,"l":45.555,"n":561,"o":46.5,"t":"2026-10-19T04:00:00Z","v":41700,"vw":46.265897},{"c":47.7873,"h":48.23,"l":44.65,"n":497,"o":44.9102,"t":"2026-10-20T04:00:00Z","v":31855,"vw":46.662579},{"c":55.0046,"h":55.7609,"l":47.52,"n":845,"o":47.52,"t":"2026-10-21T04:00:00Z","v":64672,"vw":53.46538},{"c":50.9762,"h":55.135,"l":50.11,"n":709,"o":55,"t":"2026-10-22T04:00:00Z","v":35795,"vw":52.735961}],"volatilityBars":[{"c":44.87,"h":44.88,"l":44.87,"n":7,"o":44.88,"t":"2026-09-21T09:45:00Z","v":314,"vw":44.875},{"c":45.28,"h":45.28,"l":45.28,"n":1,"o":45.28,"t":"2026-09-21T11:00:00Z","v":350,"vw":45.28},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-21T11:30:00Z","v":100,"vw":45},{"c":45.34,"h":45.47,"l":45.2885,"n":12,"o":45.2885,"t":"2026-09-21T11:45:00Z","v":1275,"vw":45.371684},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-21T12:00:00Z","v":200,"vw":45},{"c":45.0495,"h":45.24,"l":45.0495,"n":7,"o":45.24,"t":"2026-09-21T12:45:00Z","v":598,"vw":45.155482},{"c":45,"h":45.24,"l":45,"n":11,"o":45.24,"t":"2026-09-21T13:00:00Z","v":1395,"vw":45.09035},{"c":45.215,"h":45.66,"l":44,"n":33,"o":45.49,"t":"2026-09-21T13:30:00Z","v":2823,"vw":44.901696},{"c":48,"h":48,"l":47.48,"n":10,"o":47.48,"t":"2026-09-21T13:45:00Z","v":1247,"vw":47.843061},{"c":47.9,"h":48.19,"l":47.67,"n":5,"o":48.19,"t":"2026-09-21T14:00:00Z","v":1533,"vw":47.821214},{"c":47.47,"h":47.56,"l":47.45,"n":10,"o":47.46,"t":"2026-09-21T14:30:00Z","v":3050,"vw":47.467636},{"c":47.675,"h":47.68,"l":47.675,"n":4,"o":47.68,"t":"2026-09-21T14:45:00Z","v":203,"vw":47.6775},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-09-21T15:00:00Z","v":841,"vw":48},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-09-21T15:15:00Z","v":1000,"vw":47.8},{"c":48.1887,"h":48.1887,"l":48,"n":7,"o":48,"t":"2026-09-21T15:30:00Z","v":1192,"vw":48.087215},{"c":48.3108,"h":48.3108,"l":48.19,"n":6,"o":48.19,"t":"2026-09-21T15:45:00Z","v":324,"vw":48.26248},{"c":48.07,"h":48.07,"l":47.95,"n":2,"o":47.95,"t":"2026-09-21T16:15:00Z","v":420,"vw":47.984286},{"c":48.13,"h":48.13,"l":48.1284,"n":2,"o":48.1284,"t":"2026-09-21T16:30:00Z","v":300,"vw":48.128933},{"c":47.6,"h":47.6001,"l":47.6,"n":4,"o":47.6001,"t":"2026-09-21T16:45:00Z","v":793,"vw":47.60008},{"c":47.42,"h":47.42,"l":47.21,"n":15,"o":47.315,"t":"2026-09-21T17:00:00Z","v":5287,"vw":47.340326},{"c":47.65,"h":47.69,"l":47.53,"n":14,"o":47.69,"t":"2026-09-21T17:30:00Z","v":2818,"vw":47.676891},{"c":48.35,"h":48.35,"l":48.35,"n":2,"o":48.35,"t":"2026-09-21T18:00:00Z","v":508,"vw":48.35},{"c":48.41,"h":48.58,"l":48.41,"n":22,"o":48.5789,"t":"2026-09-21T18:15:00Z","v":6167,"vw":48.548164},{"c":48.56,"h":48.56,"l":48.549,"n":7,"o":48.549,"t":"2026-09-21T18:30:00Z","v":308,"vw":48.554366},{"c":48.669,"h":48.669,"l":48.265,"n":52,"o":48.265,"t":"2026-09-21T18:45:00Z","v":8465,"vw":48.413606},{"c":48.95,"h":48.96,"l":48.92,"n":6,"o":48.92,"t":"2026-09-21T19:00:00Z","v":526,"vw":48.939047},{"c":48.9,"h":48.9,"l":48.65,"n":3,"o":48.65,"t":"2026-09-21T19:15:00Z","v":451,"vw":48.775},{"c":48.96,"h":49.0399,"l":48.8,"n":5,"o":48.8,"t":"2026-09-21T19:30:00Z","v":568,"vw":48.906648},{"c":48.5901,"h":48.78,"l":48.35,"n":34,"o":48.78,"t":"2026-09-21T19:45:00Z","v":4570,"vw":48.552413},{"c":48.73,"h":48.73,"l":48.73,"n":3,"o":48.73,"t":"2026-09-21T20:15:00Z","v":321,"vw":48.73},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-09-21T21:30:00Z","v":499,"vw":47.5},{"c":47.86,"h":47.86,"l":47.86,"n":1,"o":47.86,"t":"2026-09-21T22:00:00Z","v":199,"vw":47.86},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-09-22T09:00:00Z","v":100,"vw":49.5},{"c":49.73,"h":49.73,"l":49.73,"n":3,"o":49.73,"t":"2026-09-22T11:00:00Z","v":501,"vw":49.73},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-09-22T11:15:00Z","v":325,"vw":49.8},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-09-22T11:30:00Z","v":500,"vw":48.92},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-09-22T13:00:00Z","v":100,"vw":50},{"c":49.65,"h":49.65,"l":49.2,"n":8,"o":49.2,"t":"2026-09-22T13:15:00Z","v":1358,"vw":49.615358},{"c":47.72,"h":49.85,"l":47.72,"n":23,"o":49.85,"t":"2026-09-22T13:30:00Z","v":10831,"vw":49.749511},{"c":47.76,"h":48.235,"l":47.53,"n":7,"o":48.235,"t":"2026-09-22T13:45:00Z","v":2557,"vw":47.833039},{"c":47.99,"h":48.41,"l":47.99,"n":14,"o":48.41,"t":"2026-09-22T14:00:00Z","v":987,"vw":48.192871},{"c":48.09,"h":48.1099,"l":47.83,"n":20,"o":47.9,"t":"2026-09-22T14:15:00Z","v":4909,"vw":47.866874},{"c":48.16,"h":48.17,"l":48.16,"n":5,"o":48.17,"t":"2026-09-22T14:30:00Z","v":500,"vw":48.166},{"c":47.42,"h":47.7199,"l":47.41,"n":14,"o":47.7199,"t":"2026-09-22T14:45:00Z","v":932,"vw":47.610153},{"c":47.84,"h":47.84,"l":47.15,"n":5,"o":47.15,"t":"2026-09-22T15:00:00Z","v":509,"vw":47.393399},{"c":49.59,"h":49.59,"l":48.6,"n":8,"o":48.6,"t":"2026-09-22T15:15:00Z","v":2814,"vw":48.865518},{"c":50.7491,"h":50.9,"l":50.085,"n":18,"o":50.085,"t":"2026-09-22T15:30:00Z","v":1855,"vw":50.52883},{"c":49.56,"h":49.72,"l":49.56,"n":3,"o":49.72,"t":"2026-09-22T15:45:00Z","v":355,"vw":49.628571},{"c":49.22,"h":49.22,"l":49.22,"n":11,"o":49.22,"t":"2026-09-22T16:00:00Z","v":386,"vw":49.22},{"c":49.22,"h":49.22,"l":49.22,"n":2,"o":49.22,"t":"2026-09-22T16:15:00Z","v":103,"vw":49.22},{"c":50.15,"h":50.23,"l":50.04,"n":19,"o":50.06,"t":"2026-09-22T16:45:00Z","v":1505,"vw":50.111526},{"c":51.2,"h":51.28,"l":51.2,"n":5,"o":51.28,"t":"2026-09-22T17:00:00Z","v":260,"vw":51.24},{"c":51.829,"h":51.829,"l":51.56,"n":12,"o":51.565,"t":"2026-09-22T17:15:00Z","v":8005,"vw":51.800337},{"c":51.639,"h":51.78,"l":51.38,"n":8,"o":51.78,"t":"2026-09-22T17:30:00Z","v":3019,"vw":51.631552},{"c":51.64,"h":51.64,"l":51.64,"n":1,"o":51.64,"t":"2026-09-22T17:45:00Z","v":200,"vw":51.64},{"c":51.77,"h":51.77,"l":50.93,"n":17,"o":50.93,"t":"2026-09-22T18:00:00Z","v":2703,"vw":51.535047},{"c":51.9,"h":51.9,"l":51.85,"n":3,"o":51.89,"t":"2026-09-22T18:15:00Z","v":1504,"vw":51.857513},{"c":51.87,"h":51.87,"l":51.8,"n":10,"o":51.86,"t":"2026-09-22T18:30:00Z","v":1661,"vw":51.814164},{"c":51.43,"h":51.61,"l":51.43,"n":43,"o":51.59,"t":"2026-09-22T18:45:00Z","v":11500,"vw":51.538863},{"c":51.12,"h":51.38,"l":51.12,"n":6,"o":51.38,"t":"2026-09-22T19:00:00Z","v":1612,"vw":51.162234},{"c":51.33,"h":51.57,"l":51.33,"n":4,"o":51.57,"t":"2026-09-22T19:15:00Z","v":251,"vw":51.45},{"c":50.8201,"h":51.26,"l":50.8201,"n":2,"o":51.26,"t":"2026-09-22T19:30:00Z","v":2100,"vw":50.841048},{"c":51.4599,"h":51.4599,"l":50.965,"n":89,"o":51.06,"t":"2026-09-22T19:45:00Z","v":19772,"vw":51.304457},{"c":52.33,"h":52.33,"l":52.33,"n":1,"o":52.33,"t":"2026-09-22T22:00:00Z","v":100,"vw":52.33},{"c":52.29,"h":52.38,"l":52.0271,"n":3,"o":52.38,"t":"2026-09-22T22:15:00Z","v":300,"vw":52.232367},{"c":52.63,"h":52.63,"l":52.62,"n":5,"o":52.62,"t":"2026-09-22T23:00:00Z","v":800,"vw":52.625},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-22T23:15:00Z","v":325,"vw":52},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-22T23:45:00Z","v":750,"vw":51.5},{"c":51.68,"h":51.68,"l":51.68,"n":1,"o":51.68,"t":"2026-09-23T11:45:00Z","v":100,"vw":51.68},{"c":52.194,"h":52.21,"l":52.13,"n":5,"o":52.21,"t":"2026-09-23T12:45:00Z","v":711,"vw":52.163057},{"c":52.7,"h":53,"l":50.3568,"n":151,"o":52.61,"t":"2026-09-23T13:30:00Z","v":14837,"vw":51.772756},{"c":53.555,"h":54.015,"l":52.555,"n":40,"o":52.555,"t":"2026-09-23T13:45:00Z","v":3401,"vw":53.595714},{"c":52.21,"h":53,"l":51.94,"n":58,"o":53,"t":"2026-09-23T14:00:00Z","v":5904,"vw":52.217024},{"c":52.6951,"h":52.6951,"l":52.63,"n":12,"o":52.66,"t":"2026-09-23T14:30:00Z","v":1011,"vw":52.67255},{"c":55.12,"h":55.12,"l":53.2899,"n":35,"o":53.2899,"t":"2026-09-23T14:45:00Z","v":1825,"vw":54.097329},{"c":54.3,"h":55.21,"l":54.3,"n":37,"o":54.85,"t":"2026-09-23T15:00:00Z","v":1139,"vw":54.814005},{"c":55.7,"h":55.7,"l":54.61,"n":48,"o":54.61,"t":"2026-09-23T15:15:00Z","v":8038,"vw":55.552233},{"c":55.25,"h":55.98,"l":55.115,"n":64,"o":55.89,"t":"2026-09-23T15:30:00Z","v":6786,"vw":55.801709},{"c":55.11,"h":55.15,"l":55.11,"n":10,"o":55.15,"t":"2026-09-23T15:45:00Z","v":597,"vw":55.133061},{"c":55.35,"h":55.745,"l":55.095,"n":29,"o":55.095,"t":"2026-09-23T16:00:00Z","v":7206,"vw":55.564619},{"c":55.25,"h":55.475,"l":55.125,"n":50,"o":55.125,"t":"2026-09-23T16:15:00Z","v":12981,"vw":55.316292},{"c":54.83,"h":55.15,"l":54.42,"n":27,"o":55.093,"t":"2026-09-23T16:30:00Z","v":2422,"vw":54.626027},{"c":54.5401,"h":55.15,"l":54.21,"n":100,"o":54.82,"t":"2026-09-23T16:45:00Z","v":27888,"vw":54.7931},{"c":54.685,"h":54.84,"l":54.685,"n":17,"o":54.84,"t":"2026-09-23T17:00:00Z","v":1912,"vw":54.720939},{"c":54.95,"h":55.01,"l":54.95,"n":3,"o":55.01,"t":"2026-09-23T17:15:00Z","v":300,"vw":54.99},{"c":54.53,"h":54.66,"l":54.53,"n":16,"o":54.59,"t":"2026-09-23T17:30:00Z","v":1201,"vw":54.585},{"c":54.48,"h":54.48,"l":54.48,"n":1,"o":54.48,"t":"2026-09-23T17:45:00Z","v":100,"vw":54.48},{"c":54.525,"h":54.659,"l":54.525,"n":4,"o":54.659,"t":"2026-09-23T18:15:00Z","v":419,"vw":54.579475},{"c":54.68,"h":54.68,"l":54.51,"n":7,"o":54.51,"t":"2026-09-23T18:30:00Z","v":819,"vw":54.591806},{"c":54.4279,"h":54.495,"l":54.35,"n":4,"o":54.35,"t":"2026-09-23T18:45:00Z","v":445,"vw":54.405725},{"c":54.54,"h":54.55,"l":54.54,"n":4,"o":54.55,"t":"2026-09-23T19:00:00Z","v":665,"vw":54.548462},{"c":54.3752,"h":54.59,"l":54.3752,"n":3,"o":54.59,"t":"2026-09-23T19:15:00Z","v":254,"vw":54.46112},{"c":55.43,"h":55.46,"l":55.0601,"n":34,"o":55.27,"t":"2026-09-23T19:30:00Z","v":6001,"vw":55.261122},{"c":55.81,"h":56.59,"l":55.81,"n":49,"o":56,"t":"2026-09-23T19:45:00Z","v":3022,"vw":56.279106},{"c":56.31,"h":56.7,"l":56.31,"n":4,"o":56.7,"t":"2026-09-23T20:00:00Z","v":520,"vw":56.622},{"c":55.56,"h":55.56,"l":55.56,"n":2,"o":55.56,"t":"2026-09-23T21:00:00Z","v":400,"vw":55.56},{"c":56.1,"h":56.2,"l":56.1,"n":6,"o":56.2,"t":"2026-09-23T21:15:00Z","v":400,"vw":56.166667},{"c":56.4,"h":56.4,"l":56.4,"n":5,"o":56.4,"t":"2026-09-23T21:30:00Z","v":230,"vw":56.4},{"c":56.1,"h":56.7,"l":56.1,"n":2,"o":56.7,"t":"2026-09-23T22:00:00Z","v":458,"vw":56.437991},{"c":56.7,"h":56.7,"l":56.7,"n":5,"o":56.7,"t":"2026-09-23T22:45:00Z","v":266,"vw":56.7},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-09-23T23:30:00Z","v":500,"vw":56},{"c":55.04,"h":55.21,"l":54.84,"n":35,"o":55.2,"t":"2026-09-24T13:15:00Z","v":1830,"vw":55.00879},{"c":56.0857,"h":56.0857,"l":51.45,"n":60,"o":55.94,"t":"2026-09-24T13:30:00Z","v":6016,"vw":55.021484},{"c":55.7248,"h":56.746,"l":54.528,"n":14,"o":56.746,"t":"2026-09-24T13:45:00Z","v":969,"vw":55.37166},{"c":55.28,"h":55.65,"l":55.28,"n":11,"o":55.5,"t":"2026-09-24T14:00:00Z","v":1807,"vw":55.513955},{"c":55.92,"h":55.92,"l":55.92,"n":3,"o":55.92,"t":"2026-09-24T14:15:00Z","v":205,"vw":55.92},{"c":58.48,"h":58.48,"l":57.43,"n":30,"o":57.68,"t":"2026-09-24T14:30:00Z","v":4270,"vw":57.962273},{"c":58.42,"h":59.3297,"l":58.1032,"n":59,"o":58.3,"t":"2026-09-24T14:45:00Z","v":8217,"vw":58.590936},{"c":59.28,"h":59.72,"l":58.865,"n":47,"o":58.865,"t":"2026-09-24T15:00:00Z","v":10080,"vw":59.160918},{"c":58.19,"h":59.45,"l":58.19,"n":28,"o":59.38,"t":"2026-09-24T15:15:00Z","v":2595,"vw":58.923824},{"c":58.37,"h":58.7199,"l":58.37,"n":8,"o":58.525,"t":"2026-09-24T15:30:00Z","v":708,"vw":58.52443},{"c":58.32,"h":58.6249,"l":57.99,"n":34,"o":58.15,"t":"2026-09-24T15:45:00Z","v":2155,"vw":58.208148},{"c":58.478,"h":58.5126,"l":58.478,"n":4,"o":58.5126,"t":"2026-09-24T16:00:00Z","v":905,"vw":58.48184},{"c":58.91,"h":58.91,"l":58.3715,"n":24,"o":58.73,"t":"2026-09-24T16:15:00Z","v":1861,"vw":58.542008},{"c":59.06,"h":59.06,"l":58.48,"n":20,"o":58.555,"t":"2026-09-24T16:30:00Z","v":5718,"vw":58.545504},{"c":58.94,"h":59.2009,"l":58.72,"n":11,"o":59.2009,"t":"2026-09-24T16:45:00Z","v":1174,"vw":58.914162},{"c":58.43,"h":59.0949,"l":58.43,"n":27,"o":59,"t":"2026-09-24T17:00:00Z","v":2673,"vw":58.878129},{"c":58.79,"h":58.875,"l":58.31,"n":48,"o":58.82,"t":"2026-09-24T17:15:00Z","v":10583,"vw":58.60206},{"c":59.16,"h":59.29,"l":58.66,"n":36,"o":58.815,"t":"2026-09-24T17:30:00Z","v":2947,"vw":58.8273},{"c":58.66,"h":58.835,"l":58.66,"n":19,"o":58.77,"t":"2026-09-24T17:45:00Z","v":2090,"vw":58.71748},{"c":57.9,"h":58.1391,"l":57.815,"n":9,"o":58.1391,"t":"2026-09-24T18:00:00Z","v":3343,"vw":58.09822},{"c":57.75,"h":57.75,"l":57.42,"n":10,"o":57.58,"t":"2026-09-24T18:45:00Z","v":1060,"vw":57.585165},{"c":57.5,"h":57.65,"l":57.5,"n":4,"o":57.65,"t":"2026-09-24T19:00:00Z","v":325,"vw":57.575},{"c":57.09,"h":57.295,"l":57.09,"n":9,"o":57.295,"t":"2026-09-24T19:15:00Z","v":1920,"vw":57.2468},{"c":56.32,"h":57.04,"l":56.32,"n":17,"o":57.04,"t":"2026-09-24T19:30:00Z","v":2805,"vw":56.498635},{"c":56.51,"h":56.74,"l":56.51,"n":8,"o":56.74,"t":"2026-09-24T19:45:00Z","v":517,"vw":56.64},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-09-24T20:30:00Z","v":158,"vw":57.24},{"c":56.45,"h":56.45,"l":56.45,"n":2,"o":56.45,"t":"2026-09-25T11:00:00Z","v":295,"vw":56.45},{"c":56.8677,"h":56.8677,"l":56.8677,"n":1,"o":56.8677,"t":"2026-09-25T11:45:00Z","v":100,"vw":56.8677},{"c":56,"h":56,"l":56,"n":8,"o":56,"t":"2026-09-25T12:00:00Z","v":367,"vw":56},{"c":54.035,"h":54.99,"l":52.72,"n":81,"o":54.99,"t":"2026-09-25T13:30:00Z","v":6646,"vw":54.000792},{"c":51.74,"h":54.91,"l":51.74,"n":86,"o":54.3901,"t":"2026-09-25T13:45:00Z","v":10688,"vw":52.997244},{"c":51.61,"h":52.54,"l":51.24,"n":71,"o":51.5,"t":"2026-09-25T14:00:00Z","v":8292,"vw":51.521262},{"c":53.12,"h":53.12,"l":51.65,"n":20,"o":51.65,"t":"2026-09-25T14:15:00Z","v":636,"vw":52.338},{"c":52.9949,"h":52.9949,"l":52.9949,"n":1,"o":52.9949,"t":"2026-09-25T15:15:00Z","v":190,"vw":52.9949},{"c":52.935,"h":52.935,"l":52.76,"n":24,"o":52.76,"t":"2026-09-25T15:30:00Z","v":1202,"vw":52.792772},{"c":52.01,"h":52.08,"l":52.01,"n":8,"o":52.08,"t":"2026-09-25T15:45:00Z","v":367,"vw":52.047593},{"c":52.585,"h":52.6499,"l":52.585,"n":5,"o":52.6499,"t":"2026-09-25T16:00:00Z","v":704,"vw":52.595817},{"c":52.6,"h":52.6,"l":52.6,"n":1,"o":52.6,"t":"2026-09-25T16:15:00Z","v":100,"vw":52.6},{"c":52.6,"h":52.6,"l":52.6,"n":2,"o":52.6,"t":"2026-09-25T16:30:00Z","v":1529,"vw":52.6},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-09-25T16:45:00Z","v":500,"vw":52.49},{"c":52.64,"h":52.66,"l":52.64,"n":8,"o":52.65,"t":"2026-09-25T17:00:00Z","v":754,"vw":52.648892},{"c":52.65,"h":52.959,"l":52.5601,"n":11,"o":52.5601,"t":"2026-09-25T17:15:00Z","v":10686,"vw":52.905824},{"c":52.47,"h":52.47,"l":52.47,"n":1,"o":52.47,"t":"2026-09-25T17:30:00Z","v":100,"vw":52.47},{"c":51.865,"h":52.02,"l":51.811,"n":14,"o":51.8628,"t":"2026-09-25T17:45:00Z","v":1217,"vw":51.868322},{"c":51.64,"h":51.98,"l":51.22,"n":19,"o":51.98,"t":"2026-09-25T18:00:00Z","v":2048,"vw":51.583634},{"c":51.51,"h":51.6699,"l":51.35,"n":6,"o":51.51,"t":"2026-09-25T18:15:00Z","v":9350,"vw":51.482613},{"c":51.43,"h":51.515,"l":51.42,"n":9,"o":51.42,"t":"2026-09-25T18:30:00Z","v":900,"vw":51.462661},{"c":51.22,"h":51.41,"l":51.22,"n":7,"o":51.41,"t":"2026-09-25T18:45:00Z","v":599,"vw":51.346667},{"c":51.305,"h":51.43,"l":51.07,"n":15,"o":51.22,"t":"2026-09-25T19:00:00Z","v":4390,"vw":51.230967},{"c":50.4,"h":51.2,"l":50.4,"n":35,"o":51.09,"t":"2026-09-25T19:15:00Z","v":2519,"vw":51.062679},{"c":50.52,"h":50.55,"l":50.47,"n":24,"o":50.47,"t":"2026-09-25T19:30:00Z","v":1987,"vw":50.514237},{"c":50.24,"h":50.67,"l":50.24,"n":70,"o":50.405,"t":"2026-09-25T19:45:00Z","v":4822,"vw":50.366592},{"c":50.49,"h":50.49,"l":50,"n":7,"o":50,"t":"2026-09-25T20:00:00Z","v":448,"vw":50.158754},{"c":50.48,"h":50.48,"l":50.48,"n":1,"o":50.48,"t":"2026-09-25T20:15:00Z","v":125,"vw":50.48},{"c":51.62,"h":51.62,"l":51.49,"n":7,"o":51.49,"t":"2026-09-25T21:15:00Z","v":439,"vw":51.536263},{"c":50.886,"h":50.9,"l":50.886,"n":4,"o":50.9,"t":"2026-09-25T23:45:00Z","v":322,"vw":50.893},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-09-28T11:00:00Z","v":250,"vw":49.5},{"c":48.192,"h":48.192,"l":48,"n":4,"o":48,"t":"2026-09-28T12:30:00Z","v":1200,"vw":48.0959},{"c":50.88,"h":50.88,"l":47.7,"n":37,"o":47.96,"t":"2026-09-28T13:30:00Z","v":1859,"vw":48.596336},{"c":51.7,"h":51.7,"l":50.225,"n":5,"o":51.48,"t":"2026-09-28T13:45:00Z","v":608,"vw":51.022},{"c":51.61,"h":52.07,"l":51.295,"n":66,"o":52,"t":"2026-09-28T14:00:00Z","v":6695,"vw":51.690692},{"c":51.5001,"h":51.75,"l":51.4,"n":14,"o":51.4,"t":"2026-09-28T14:15:00Z","v":1204,"vw":51.504336},{"c":51.07,"h":51.18,"l":50.7734,"n":6,"o":50.7734,"t":"2026-09-28T14:30:00Z","v":678,"vw":51.001675},{"c":51.14,"h":51.21,"l":51.14,"n":7,"o":51.14,"t":"2026-09-28T14:45:00Z","v":740,"vw":51.186358},{"c":51.815,"h":52.1839,"l":51.6315,"n":7,"o":51.6315,"t":"2026-09-28T15:00:00Z","v":751,"vw":51.815271},{"c":52.3044,"h":52.41,"l":52.3044,"n":8,"o":52.41,"t":"2026-09-28T15:30:00Z","v":489,"vw":52.385724},{"c":52.88,"h":52.88,"l":52.865,"n":10,"o":52.865,"t":"2026-09-28T15:45:00Z","v":1379,"vw":52.867086},{"c":53.475,"h":53.475,"l":53.385,"n":4,"o":53.385,"t":"2026-09-28T16:00:00Z","v":959,"vw":53.403828},{"c":53.3271,"h":53.45,"l":52.81,"n":28,"o":53.4262,"t":"2026-09-28T16:15:00Z","v":7483,"vw":53.191857},{"c":53.145,"h":53.459,"l":53.13,"n":19,"o":53.14,"t":"2026-09-28T16:30:00Z","v":7781,"vw":53.276726},{"c":52.735,"h":52.735,"l":52.735,"n":4,"o":52.735,"t":"2026-09-28T16:45:00Z","v":221,"vw":52.735},{"c":53.311,"h":53.65,"l":53.2955,"n":9,"o":53.4928,"t":"2026-09-28T17:30:00Z","v":873,"vw":53.504631},{"c":53.375,"h":53.375,"l":53.2738,"n":6,"o":53.2738,"t":"2026-09-28T18:00:00Z","v":294,"vw":53.3244},{"c":53.49,"h":53.49,"l":53.49,"n":3,"o":53.49,"t":"2026-09-28T18:15:00Z","v":110,"vw":53.49},{"c":53.57,"h":53.59,"l":53.3725,"n":8,"o":53.3725,"t":"2026-09-28T18:30:00Z","v":511,"vw":53.515625},{"c":53.41,"h":53.41,"l":53.41,"n":2,"o":53.41,"t":"2026-09-28T18:45:00Z","v":168,"vw":53.41},{"c":54.3,"h":54.3,"l":54.3,"n":6,"o":54.3,"t":"2026-09-28T19:00:00Z","v":280,"vw":54.3},{"c":54.31,"h":54.31,"l":54.27,"n":11,"o":54.2701,"t":"2026-09-28T19:15:00Z","v":1151,"vw":54.290971},{"c":54.03,"h":54.24,"l":53.995,"n":9,"o":54.24,"t":"2026-09-28T19:30:00Z","v":710,"vw":54.059167},{"c":53.81,"h":53.81,"l":53.66,"n":15,"o":53.775,"t":"2026-09-28T19:45:00Z","v":1412,"vw":53.727178},{"c":53.4,"h":53.4,"l":53.4,"n":1,"o":53.4,"t":"2026-09-28T20:30:00Z","v":400,"vw":53.4},{"c":53.75,"h":53.75,"l":53.75,"n":1,"o":53.75,"t":"2026-09-28T22:15:00Z","v":100,"vw":53.75},{"c":54.98,"h":54.98,"l":54.98,"n":1,"o":54.98,"t":"2026-09-28T23:45:00Z","v":180,"vw":54.98},{"c":53.79,"h":53.79,"l":53.79,"n":5,"o":53.79,"t":"2026-09-29T13:15:00Z","v":310,"vw":53.79},{"c":55.11,"h":56.515,"l":54.44,"n":31,"o":54.44,"t":"2026-09-29T13:30:00Z","v":2296,"vw":55.566964},{"c":53.88,"h":53.935,"l":53.88,"n":10,"o":53.935,"t":"2026-09-29T13:45:00Z","v":560,"vw":53.897405},{"c":53.62,"h":53.62,"l":53.215,"n":4,"o":53.435,"t":"2026-09-29T14:00:00Z","v":773,"vw":53.344149},{"c":53.77,"h":53.8299,"l":53.46,"n":8,"o":53.8299,"t":"2026-09-29T14:15:00Z","v":864,"vw":53.768506},{"c":53.6,"h":53.73,"l":53.6,"n":3,"o":53.73,"t":"2026-09-29T14:30:00Z","v":886,"vw":53.711301},{"c":54.24,"h":54.24,"l":54.06,"n":26,"o":54.06,"t":"2026-09-29T15:15:00Z","v":7252,"vw":54.097962},{"c":54.4,"h":54.4,"l":54.4,"n":1,"o":54.4,"t":"2026-09-29T15:30:00Z","v":200,"vw":54.4},{"c":54.22,"h":54.41,"l":54.05,"n":32,"o":54.24,"t":"2026-09-29T15:45:00Z","v":6796,"vw":54.138087},{"c":53.92,"h":54.2699,"l":53.88,"n":9,"o":54.2699,"t":"2026-09-29T16:00:00Z","v":2577,"vw":54.186052},{"c":54.55,"h":54.6534,"l":54.5399,"n":9,"o":54.6534,"t":"2026-09-29T16:45:00Z","v":1400,"vw":54.586292},{"c":54.42,"h":54.42,"l":54.22,"n":11,"o":54.23,"t":"2026-09-29T17:00:00Z","v":1614,"vw":54.237877},{"c":54.4,"h":54.4,"l":54.4,"n":2,"o":54.4,"t":"2026-09-29T17:15:00Z","v":105,"vw":54.4},{"c":54,"h":54.06,"l":54,"n":5,"o":54.06,"t":"2026-09-29T17:45:00Z","v":309,"vw":54.021818},{"c":54.4999,"h":54.4999,"l":54.4999,"n":4,"o":54.4999,"t":"2026-09-29T18:30:00Z","v":291,"vw":54.4999},{"c":54.21,"h":54.21,"l":54.21,"n":1,"o":54.21,"t":"2026-09-29T19:00:00Z","v":100,"vw":54.21},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-09-29T19:30:00Z","v":200,"vw":54.5},{"c":54.95,"h":55.205,"l":54.56,"n":56,"o":54.56,"t":"2026-09-29T19:45:00Z","v":9949,"vw":54.766408},{"c":55.16,"h":55.16,"l":55.16,"n":1,"o":55.16,"t":"2026-09-29T23:15:00Z","v":100,"vw":55.16},{"c":56.26,"h":56.26,"l":56.26,"n":1,"o":56.26,"t":"2026-09-29T23:30:00Z","v":141,"vw":56.26},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-09-30T12:15:00Z","v":200,"vw":56.33},{"c":55.71,"h":55.71,"l":55.71,"n":10,"o":55.71,"t":"2026-09-30T13:15:00Z","v":634,"vw":55.71},{"c":57.655,"h":58.34,"l":55.685,"n":28,"o":55.685,"t":"2026-09-30T13:30:00Z","v":5885,"vw":56.714632},{"c":57.69,"h":57.71,"l":56.345,"n":17,"o":56.953,"t":"2026-09-30T13:45:00Z","v":2190,"vw":56.929923},{"c":56.61,"h":57.56,"l":56.61,"n":30,"o":57.56,"t":"2026-09-30T14:00:00Z","v":4108,"vw":56.991645},{"c":57.46,"h":57.46,"l":56.89,"n":6,"o":56.89,"t":"2026-09-30T14:15:00Z","v":587,"vw":57.135925},{"c":57.88,"h":57.9361,"l":57.815,"n":24,"o":57.815,"t":"2026-09-30T14:30:00Z","v":3415,"vw":57.87341},{"c":58.95,"h":58.95,"l":58.3,"n":17,"o":58.3,"t":"2026-09-30T14:45:00Z","v":1005,"vw":58.560321},{"c":59.01,"h":59.01,"l":58.54,"n":14,"o":58.54,"t":"2026-09-30T15:00:00Z","v":1346,"vw":58.763397},{"c":58.5,"h":59,"l":58.5,"n":16,"o":59,"t":"2026-09-30T15:15:00Z","v":5161,"vw":58.781152},{"c":58.44,"h":58.73,"l":58.43,"n":11,"o":58.63,"t":"2026-09-30T15:30:00Z","v":1081,"vw":58.620602},{"c":58.82,"h":58.82,"l":58.75,"n":4,"o":58.75,"t":"2026-09-30T15:45:00Z","v":388,"vw":58.794597},{"c":58.785,"h":58.815,"l":58.785,"n":7,"o":58.815,"t":"2026-09-30T16:30:00Z","v":261,"vw":58.798393},{"c":58.895,"h":58.895,"l":58.875,"n":3,"o":58.875,"t":"2026-09-30T16:45:00Z","v":500,"vw":58.887},{"c":59.06,"h":59.06,"l":59.06,"n":3,"o":59.06,"t":"2026-09-30T17:00:00Z","v":123,"vw":59.06},{"c":58.5,"h":58.5,"l":58.45,"n":7,"o":58.45,"t":"2026-09-30T17:15:00Z","v":788,"vw":58.461538},{"c":58,"h":58.13,"l":58,"n":6,"o":58.13,"t":"2026-09-30T18:00:00Z","v":571,"vw":58.026},{"c":58.025,"h":58.025,"l":58.025,"n":1,"o":58.025,"t":"2026-09-30T18:30:00Z","v":100,"vw":58.025},{"c":58.25,"h":58.25,"l":58.25,"n":3,"o":58.25,"t":"2026-09-30T19:00:00Z","v":169,"vw":58.25},{"c":57.71,"h":57.71,"l":57.4901,"n":8,"o":57.4901,"t":"2026-09-30T19:45:00Z","v":758,"vw":57.67335},{"c":57.7,"h":57.7,"l":57.7,"n":3,"o":57.7,"t":"2026-09-30T20:00:00Z","v":526,"vw":57.7},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-10-01T11:00:00Z","v":102,"vw":59.44},{"c":57.32,"h":57.38,"l":57.32,"n":5,"o":57.38,"t":"2026-10-01T11:45:00Z","v":237,"vw":57.35},{"c":57.19,"h":57.19,"l":57.19,"n":3,"o":57.19,"t":"2026-10-01T12:45:00Z","v":102,"vw":57.19},{"c":57.41,"h":57.41,"l":57.41,"n":3,"o":57.41,"t":"2026-10-01T13:15:00Z","v":300,"vw":57.41},{"c":56.52,"h":58.06,"l":55.2809,"n":69,"o":58.05,"t":"2026-10-01T13:30:00Z","v":7316,"vw":55.839913},{"c":59.19,"h":59.19,"l":57.9551,"n":20,"o":58.02,"t":"2026-10-01T13:45:00Z","v":1881,"vw":58.336},{"c":57.9,"h":58.95,"l":57.9,"n":18,"o":58.95,"t":"2026-10-01T14:00:00Z","v":1372,"vw":58.594459},{"c":57.24,"h":57.24,"l":57.24,"n":2,"o":57.24,"t":"2026-10-01T14:45:00Z","v":204,"vw":57.24},{"c":58.47,"h":58.47,"l":57.7676,"n":7,"o":57.7676,"t":"2026-10-01T15:15:00Z","v":988,"vw":58.283995},{"c":59.965,"h":59.965,"l":58.62,"n":4,"o":58.62,"t":"2026-10-01T15:30:00Z","v":304,"vw":59.248333},{"c":59.705,"h":59.705,"l":59.7,"n":5,"o":59.7,"t":"2026-10-01T15:45:00Z","v":6002,"vw":59.7025},{"c":59.08,"h":59.15,"l":58.96,"n":13,"o":59.15,"t":"2026-10-01T16:00:00Z","v":1219,"vw":59.093469},{"c":58.6,"h":58.6204,"l":58.6,"n":5,"o":58.6204,"t":"2026-10-01T16:15:00Z","v":551,"vw":58.615845},{"c":58.16,"h":58.16,"l":58.16,"n":3,"o":58.16,"t":"2026-10-01T16:45:00Z","v":400,"vw":58.16},{"c":58.7514,"h":58.78,"l":58.27,"n":7,"o":58.28,"t":"2026-10-01T17:00:00Z","v":760,"vw":58.556537},{"c":59.27,"h":59.27,"l":59.01,"n":8,"o":59.01,"t":"2026-10-01T17:15:00Z","v":623,"vw":59.062},{"c":59.27,"h":59.27,"l":59.27,"n":1,"o":59.27,"t":"2026-10-01T17:30:00Z","v":100,"vw":59.27},{"c":58.77,"h":59.05,"l":58.77,"n":7,"o":59.05,"t":"2026-10-01T17:45:00Z","v":629,"vw":58.942583},{"c":58.235,"h":58.755,"l":58.04,"n":22,"o":58.755,"t":"2026-10-01T18:00:00Z","v":2387,"vw":58.238988},{"c":58.73,"h":58.73,"l":58.73,"n":2,"o":58.73,"t":"2026-10-01T18:45:00Z","v":199,"vw":58.73},{"c":59.5,"h":59.5,"l":59.36,"n":6,"o":59.3699,"t":"2026-10-01T19:15:00Z","v":419,"vw":59.40578},{"c":59.4,"h":59.65,"l":59.4,"n":6,"o":59.4,"t":"2026-10-01T19:30:00Z","v":520,"vw":59.503229},{"c":59.44,"h":59.44,"l":59.44,"n":12,"o":59.44,"t":"2026-10-01T19:45:00Z","v":759,"vw":59.44},{"c":59.42,"h":59.42,"l":59.42,"n":3,"o":59.42,"t":"2026-10-01T20:00:00Z","v":108,"vw":59.42},{"c":60.09,"h":60.29,"l":60.09,"n":2,"o":60.29,"t":"2026-10-02T11:30:00Z","v":421,"vw":60.242494},{"c":60,"h":60.68,"l":60,"n":78,"o":60.35,"t":"2026-10-02T13:00:00Z","v":4186,"vw":60.030473},{"c":59.92,"h":61.358,"l":59.92,"n":28,"o":60.1,"t":"2026-10-02T13:30:00Z","v":1775,"vw":60.401174},{"c":60.68,"h":60.68,"l":59.1301,"n":30,"o":59.69,"t":"2026-10-02T13:45:00Z","v":2480,"vw":59.381642},{"c":60.55,"h":61.24,"l":60.54,"n":15,"o":61.24,"t":"2026-10-02T14:00:00Z","v":3514,"vw":61.088799},{"c":60.1302,"h":60.1302,"l":60.1302,"n":3,"o":60.1302,"t":"2026-10-02T14:15:00Z","v":5438,"vw":60.1302},{"c":60.145,"h":60.145,"l":60.145,"n":1,"o":60.145,"t":"2026-10-02T14:30:00Z","v":320,"vw":60.145},{"c":60.17,"h":60.2,"l":60.14,"n":31,"o":60.14,"t":"2026-10-02T14:45:00Z","v":1399,"vw":60.147772},{"c":59.57,"h":60.36,"l":59.57,"n":24,"o":60.36,"t":"2026-10-02T15:00:00Z","v":2857,"vw":59.67911},{"c":59.985,"h":60.03,"l":59.985,"n":3,"o":60.03,"t":"2026-10-02T15:15:00Z","v":793,"vw":60.024171},{"c":60,"h":60.1638,"l":60,"n":8,"o":60.1638,"t":"2026-10-02T15:45:00Z","v":322,"vw":60.068727},{"c":60.42,"h":60.42,"l":60.42,"n":3,"o":60.42,"t":"2026-10-02T16:00:00Z","v":182,"vw":60.42},{"c":60.0478,"h":60.0478,"l":59.665,"n":64,"o":60.0442,"t":"2026-10-02T16:15:00Z","v":5691,"vw":59.895958},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-02T16:30:00Z","v":101,"vw":59.5},{"c":59.71,"h":59.71,"l":59.71,"n":1,"o":59.71,"t":"2026-10-02T16:45:00Z","v":300,"vw":59.71},{"c":60.1675,"h":60.255,"l":60.1675,"n":3,"o":60.255,"t":"2026-10-02T17:00:00Z","v":500,"vw":60.2025},{"c":60.22,"h":60.22,"l":60.22,"n":2,"o":60.22,"t":"2026-10-02T17:15:00Z","v":130,"vw":60.22},{"c":60.04,"h":60.04,"l":60.04,"n":1,"o":60.04,"t":"2026-10-02T18:00:00Z","v":200,"vw":60.04},{"c":59.55,"h":59.55,"l":59.54,"n":3,"o":59.54,"t":"2026-10-02T18:30:00Z","v":250,"vw":59.545455},{"c":59,"h":59,"l":59,"n":3,"o":59,"t":"2026-10-02T19:00:00Z","v":115,"vw":59},{"c":58.6233,"h":59.01,"l":58.6233,"n":17,"o":58.7104,"t":"2026-10-02T19:15:00Z","v":7253,"vw":58.719381},{"c":59,"h":59,"l":58.67,"n":6,"o":58.67,"t":"2026-10-02T19:30:00Z","v":332,"vw":58.78},{"c":58.73,"h":58.73,"l":58.2,"n":5,"o":58.2,"t":"2026-10-02T19:45:00Z","v":798,"vw":58.603042},{"c":58.77,"h":58.77,"l":58.77,"n":3,"o":58.77,"t":"2026-10-02T20:00:00Z","v":128,"vw":58.77},{"c":59.5,"h":59.5,"l":59.5,"n":89,"o":59.5,"t":"2026-10-05T11:15:00Z","v":2999,"vw":59.5},{"c":59.7568,"h":59.7568,"l":59.7568,"n":1,"o":59.7568,"t":"2026-10-05T11:30:00Z","v":100,"vw":59.7568},{"c":59.24,"h":59.24,"l":59.24,"n":4,"o":59.24,"t":"2026-10-05T13:15:00Z","v":205,"vw":59.24},{"c":60.59,"h":60.6,"l":58.72,"n":51,"o":59.08,"t":"2026-10-05T13:30:00Z","v":3995,"vw":59.791737},{"c":61.96,"h":61.96,"l":60.955,"n":64,"o":61.05,"t":"2026-10-05T13:45:00Z","v":4996,"vw":61.467942},{"c":61.27,"h":61.7201,"l":61.27,"n":7,"o":61.7201,"t":"2026-10-05T14:00:00Z","v":628,"vw":61.645083},{"c":61.3785,"h":61.82,"l":61.3785,"n":14,"o":61.82,"t":"2026-10-05T14:15:00Z","v":1094,"vw":61.547598},{"c":61.37,"h":61.37,"l":61.37,"n":9,"o":61.37,"t":"2026-10-05T14:30:00Z","v":180,"vw":61.37},{"c":61.95,"h":61.959,"l":61.88,"n":39,"o":61.94,"t":"2026-10-05T14:45:00Z","v":4105,"vw":61.941414},{"c":61.41,"h":61.755,"l":61.16,"n":10,"o":61.755,"t":"2026-10-05T15:00:00Z","v":5454,"vw":61.316681},{"c":61.595,"h":61.595,"l":61.595,"n":1,"o":61.595,"t":"2026-10-05T15:15:00Z","v":100,"vw":61.595},{"c":62.08,"h":62.08,"l":61.835,"n":10,"o":61.95,"t":"2026-10-05T15:30:00Z","v":1003,"vw":61.967116},{"c":62.067,"h":62.067,"l":61.9,"n":3,"o":61.9,"t":"2026-10-05T15:45:00Z","v":338,"vw":62.009014},{"c":61.72,"h":61.945,"l":61.72,"n":7,"o":61.945,"t":"2026-10-05T16:00:00Z","v":291,"vw":61.8325},{"c":61.29,"h":61.715,"l":61.29,"n":8,"o":61.715,"t":"2026-10-05T16:15:00Z","v":511,"vw":61.625526},{"c":61.39,"h":61.39,"l":61.39,"n":5,"o":61.39,"t":"2026-10-05T16:30:00Z","v":505,"vw":61.39},{"c":61.2,"h":61.2,"l":61.2,"n":3,"o":61.2,"t":"2026-10-05T16:45:00Z","v":305,"vw":61.2},{"c":61.45,"h":61.45,"l":61.45,"n":2,"o":61.45,"t":"2026-10-05T17:00:00Z","v":150,"vw":61.45},{"c":61.86,"h":61.86,"l":61.86,"n":4,"o":61.86,"t":"2026-10-05T17:15:00Z","v":183,"vw":61.86},{"c":62.315,"h":62.315,"l":62.315,"n":1,"o":62.315,"t":"2026-10-05T18:00:00Z","v":100,"vw":62.315},{"c":62.68,"h":62.68,"l":62.495,"n":3,"o":62.495,"t":"2026-10-05T18:15:00Z","v":401,"vw":62.63375},{"c":62.97,"h":63.06,"l":62.97,"n":3,"o":63.06,"t":"2026-10-05T18:30:00Z","v":321,"vw":63.026075},{"c":62.62,"h":62.8,"l":62.62,"n":8,"o":62.725,"t":"2026-10-05T19:00:00Z","v":653,"vw":62.693694},{"c":62.56,"h":62.56,"l":62.3101,"n":45,"o":62.51,"t":"2026-10-05T19:15:00Z","v":11313,"vw":62.418199},{"c":62.55,"h":62.58,"l":62.54,"n":12,"o":62.58,"t":"2026-10-05T19:30:00Z","v":395,"vw":62.556667},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-05T19:45:00Z","v":100,"vw":62.5},{"c":62.52,"h":62.52,"l":62.52,"n":3,"o":62.52,"t":"2026-10-05T20:00:00Z","v":603,"vw":62.52},{"c":63.77,"h":63.77,"l":63.77,"n":3,"o":63.77,"t":"2026-10-05T23:45:00Z","v":241,"vw":63.77},{"c":64.97,"h":64.97,"l":64.866,"n":2,"o":64.866,"t":"2026-10-06T11:30:00Z","v":200,"vw":64.918},{"c":64.85,"h":64.85,"l":64.85,"n":1,"o":64.85,"t":"2026-10-06T11:45:00Z","v":369,"vw":64.85},{"c":64.64,"h":64.65,"l":64.64,"n":7,"o":64.65,"t":"2026-10-06T12:00:00Z","v":221,"vw":64.645},{"c":64.52,"h":65.19,"l":64.52,"n":33,"o":65.12,"t":"2026-10-06T13:15:00Z","v":1180,"vw":64.943333},{"c":65.49,"h":66.5,"l":64.785,"n":70,"o":65.04,"t":"2026-10-06T13:30:00Z","v":6595,"vw":65.273118},{"c":65.945,"h":65.945,"l":65.6,"n":18,"o":65.8943,"t":"2026-10-06T13:45:00Z","v":1725,"vw":65.790265},{"c":63.58,"h":65.37,"l":63.35,"n":27,"o":65.37,"t":"2026-10-06T14:00:00Z","v":2458,"vw":64.401279},{"c":63.1,"h":63.5199,"l":63,"n":40,"o":63.34,"t":"2026-10-06T14:15:00Z","v":5047,"vw":63.335392},{"c":62.7,"h":62.8399,"l":62.38,"n":27,"o":62.46,"t":"2026-10-06T14:30:00Z","v":2681,"vw":62.594772},{"c":62.605,"h":62.605,"l":62.545,"n":3,"o":62.545,"t":"2026-10-06T14:45:00Z","v":2310,"vw":62.552826},{"c":63.48,"h":63.48,"l":62.2,"n":46,"o":62.33,"t":"2026-10-06T15:00:00Z","v":5450,"vw":62.340335},{"c":62.98,"h":63.6248,"l":62.96,"n":31,"o":63.45,"t":"2026-10-06T15:15:00Z","v":5173,"vw":63.426071},{"c":62.9718,"h":62.9718,"l":62.91,"n":9,"o":62.91,"t":"2026-10-06T15:30:00Z","v":745,"vw":62.947732},{"c":63.13,"h":63.13,"l":63.13,"n":1,"o":63.13,"t":"2026-10-06T15:45:00Z","v":100,"vw":63.13},{"c":61.92,"h":62,"l":61.86,"n":15,"o":62,"t":"2026-10-06T16:00:00Z","v":1119,"vw":61.92},{"c":61.725,"h":61.88,"l":61.725,"n":12,"o":61.7491,"t":"2026-10-06T16:15:00Z","v":1092,"vw":61.76245},{"c":62,"h":62,"l":61.75,"n":11,"o":61.75,"t":"2026-10-06T16:30:00Z","v":540,"vw":61.925408},{"c":62.69,"h":62.76,"l":62.69,"n":3,"o":62.71,"t":"2026-10-06T17:15:00Z","v":300,"vw":62.72},{"c":62.89,"h":62.89,"l":62.74,"n":4,"o":62.74,"t":"2026-10-06T17:30:00Z","v":220,"vw":62.815},{"c":62.295,"h":62.7,"l":62.295,"n":9,"o":62.7,"t":"2026-10-06T17:45:00Z","v":447,"vw":62.43135},{"c":62.35,"h":62.49,"l":62.35,"n":2,"o":62.49,"t":"2026-10-06T18:00:00Z","v":300,"vw":62.443333},{"c":62.26,"h":62.26,"l":62.09,"n":8,"o":62.194,"t":"2026-10-06T18:30:00Z","v":2612,"vw":62.206649},{"c":62,"h":62.46,"l":62,"n":10,"o":62.11,"t":"2026-10-06T18:45:00Z","v":786,"vw":62.208401},{"c":62.325,"h":62.34,"l":62.325,"n":5,"o":62.34,"t":"2026-10-06T19:00:00Z","v":326,"vw":62.334375},{"c":62.4364,"h":62.45,"l":62.4364,"n":6,"o":62.45,"t":"2026-10-06T19:15:00Z","v":455,"vw":62.441023},{"c":62.2,"h":62.315,"l":62.2,"n":2,"o":62.315,"t":"2026-10-06T19:30:00Z","v":500,"vw":62.223},{"c":62.23,"h":62.23,"l":62.23,"n":2,"o":62.23,"t":"2026-10-06T19:45:00Z","v":270,"vw":62.23},{"c":63.89,"h":63.89,"l":63.89,"n":5,"o":63.89,"t":"2026-10-06T20:00:00Z","v":154,"vw":63.89},{"c":63.14,"h":63.15,"l":63.14,"n":7,"o":63.15,"t":"2026-10-07T08:00:00Z","v":461,"vw":63.144595},{"c":62.41,"h":62.41,"l":61.43,"n":37,"o":62.09,"t":"2026-10-07T13:30:00Z","v":1672,"vw":61.799841},{"c":60.78,"h":60.78,"l":60.61,"n":3,"o":60.78,"t":"2026-10-07T13:45:00Z","v":570,"vw":60.748684},{"c":61.2834,"h":61.2834,"l":60.8,"n":16,"o":60.83,"t":"2026-10-07T14:00:00Z","v":6975,"vw":60.848201},{"c":61.995,"h":61.995,"l":61.688,"n":4,"o":61.688,"t":"2026-10-07T14:15:00Z","v":696,"vw":61.920576},{"c":61.52,"h":61.52,"l":61.41,"n":11,"o":61.41,"t":"2026-10-07T14:30:00Z","v":672,"vw":61.456},{"c":61.235,"h":61.325,"l":61.235,"n":8,"o":61.325,"t":"2026-10-07T14:45:00Z","v":510,"vw":61.2575},{"c":61.1,"h":61.1,"l":60.97,"n":2,"o":60.97,"t":"2026-10-07T15:00:00Z","v":260,"vw":61.02},{"c":62.19,"h":62.19,"l":62.19,"n":1,"o":62.19,"t":"2026-10-07T15:15:00Z","v":145,"vw":62.19},{"c":62.19,"h":62.19,"l":61.945,"n":19,"o":61.945,"t":"2026-10-07T15:30:00Z","v":1819,"vw":62.14801},{"c":62.42,"h":62.42,"l":61.99,"n":10,"o":61.99,"t":"2026-10-07T16:00:00Z","v":3035,"vw":62.119835},{"c":62.155,"h":62.155,"l":61.98,"n":3,"o":62.155,"t":"2026-10-07T16:15:00Z","v":375,"vw":62.073333},{"c":61.9,"h":62.159,"l":61.9,"n":27,"o":62.05,"t":"2026-10-07T16:45:00Z","v":6676,"vw":62.115125},{"c":62.025,"h":62.025,"l":61.895,"n":2,"o":61.895,"t":"2026-10-07T17:00:00Z","v":300,"vw":61.981667},{"c":61.56,"h":61.56,"l":61.56,"n":4,"o":61.56,"t":"2026-10-07T17:30:00Z","v":224,"vw":61.56},{"c":61.88,"h":61.88,"l":61.88,"n":1,"o":61.88,"t":"2026-10-07T17:45:00Z","v":1730,"vw":61.88},{"c":62.12,"h":62.12,"l":61.96,"n":5,"o":61.96,"t":"2026-10-07T18:15:00Z","v":1184,"vw":62.067688},{"c":61.6,"h":61.6,"l":61.6,"n":3,"o":61.6,"t":"2026-10-07T18:30:00Z","v":128,"vw":61.6},{"c":62.63,"h":62.63,"l":62.63,"n":4,"o":62.63,"t":"2026-10-07T19:00:00Z","v":106,"vw":62.63},{"c":61.9601,"h":61.9601,"l":61.9601,"n":3,"o":61.9601,"t":"2026-10-07T19:15:00Z","v":2001,"vw":61.9601},{"c":61.62,"h":61.98,"l":61.62,"n":8,"o":61.98,"t":"2026-10-07T19:30:00Z","v":410,"vw":61.8},{"c":62.04,"h":62.21,"l":61.775,"n":15,"o":61.775,"t":"2026-10-07T19:45:00Z","v":1389,"vw":62.005909},{"c":60.96,"h":60.96,"l":60.96,"n":1,"o":60.96,"t":"2026-10-08T11:45:00Z","v":1000,"vw":60.96},{"c":60.67,"h":60.67,"l":60.59,"n":15,"o":60.67,"t":"2026-10-08T13:15:00Z","v":1001,"vw":60.62532},{"c":63.1595,"h":63.1595,"l":60.75,"n":52,"o":60.75,"t":"2026-10-08T13:30:00Z","v":12189,"vw":62.48008},{"c":66.25,"h":66.25,"l":63.5,"n":28,"o":63.5,"t":"2026-10-08T13:45:00Z","v":1344,"vw":64.746357},{"c":65.37,"h":65.49,"l":65.37,"n":6,"o":65.49,"t":"2026-10-08T14:00:00Z","v":1055,"vw":65.43},{"c":64.2601,"h":65.13,"l":64.2601,"n":13,"o":65.13,"t":"2026-10-08T14:15:00Z","v":704,"vw":64.819109},{"c":65.2425,"h":65.2425,"l":64.1,"n":19,"o":64.54,"t":"2026-10-08T14:30:00Z","v":1649,"vw":64.790395},{"c":64.61,"h":65.4,"l":64.61,"n":5,"o":65.4,"t":"2026-10-08T14:45:00Z","v":295,"vw":64.943333},{"c":63.4,"h":63.51,"l":63.4,"n":21,"o":63.51,"t":"2026-10-08T15:15:00Z","v":749,"vw":63.48125},{"c":63.44,"h":63.44,"l":63.44,"n":4,"o":63.44,"t":"2026-10-08T15:30:00Z","v":300,"vw":63.44},{"c":63.88,"h":64.19,"l":63.725,"n":48,"o":64.19,"t":"2026-10-08T16:00:00Z","v":6417,"vw":63.953033},{"c":64.19,"h":64.19,"l":63.81,"n":10,"o":64.01,"t":"2026-10-08T16:15:00Z","v":3502,"vw":64.050948},{"c":63.92,"h":63.92,"l":63.92,"n":1,"o":63.92,"t":"2026-10-08T16:30:00Z","v":500,"vw":63.92},{"c":63.35,"h":63.61,"l":63.35,"n":5,"o":63.56,"t":"2026-10-08T16:45:00Z","v":1968,"vw":63.589561},{"c":63.39,"h":63.39,"l":62.9303,"n":15,"o":63.26,"t":"2026-10-08T17:00:00Z","v":2264,"vw":63.286266},{"c":62.54,"h":63.76,"l":62.54,"n":18,"o":63.6601,"t":"2026-10-08T17:15:00Z","v":2317,"vw":63.446351},{"c":62.67,"h":62.67,"l":62.5,"n":6,"o":62.5,"t":"2026-10-08T18:30:00Z","v":614,"vw":62.536405},{"c":62.615,"h":62.69,"l":62.615,"n":2,"o":62.69,"t":"2026-10-08T18:45:00Z","v":200,"vw":62.6525},{"c":62.03,"h":62.03,"l":62.03,"n":4,"o":62.03,"t":"2026-10-08T19:00:00Z","v":110,"vw":62.03},{"c":62.26,"h":62.26,"l":61.48,"n":8,"o":61.48,"t":"2026-10-08T19:15:00Z","v":438,"vw":61.852727},{"c":62.51,"h":62.54,"l":62.19,"n":12,"o":62.36,"t":"2026-10-08T19:30:00Z","v":1336,"vw":62.363544},{"c":62.71,"h":62.71,"l":62.71,"n":2,"o":62.71,"t":"2026-10-08T19:45:00Z","v":117,"vw":62.71},{"c":63,"h":63,"l":63,"n":7,"o":63,"t":"2026-10-08T20:00:00Z","v":154,"vw":63},{"c":63.6,"h":63.6,"l":63.6,"n":1,"o":63.6,"t":"2026-10-09T11:00:00Z","v":200,"vw":63.6},{"c":64.87,"h":64.87,"l":64.87,"n":1,"o":64.87,"t":"2026-10-09T12:30:00Z","v":500,"vw":64.87},{"c":63.67,"h":65.25,"l":62.76,"n":33,"o":64.96,"t":"2026-10-09T13:30:00Z","v":3817,"vw":64.129847},{"c":65.71,"h":66.41,"l":64.06,"n":30,"o":64.06,"t":"2026-10-09T13:45:00Z","v":11601,"vw":64.979909},{"c":66.455,"h":66.68,"l":65.74,"n":27,"o":66.3999,"t":"2026-10-09T14:00:00Z","v":1813,"vw":66.397397},{"c":65.27,"h":66.18,"l":65.27,"n":18,"o":66,"t":"2026-10-09T14:15:00Z","v":1700,"vw":65.675602},{"c":66,"h":66.08,"l":65.74,"n":21,"o":65.92,"t":"2026-10-09T14:30:00Z","v":2432,"vw":66.007368},{"c":66,"h":66.23,"l":65.695,"n":32,"o":66.06,"t":"2026-10-09T14:45:00Z","v":5518,"vw":66.034485},{"c":66.78,"h":66.78,"l":65.7001,"n":35,"o":66,"t":"2026-10-09T15:00:00Z","v":4682,"vw":66.162198},{"c":66.77,"h":66.77,"l":66.77,"n":2,"o":66.77,"t":"2026-10-09T15:15:00Z","v":155,"vw":66.77},{"c":67.3,"h":67.32,"l":66.56,"n":9,"o":67.32,"t":"2026-10-09T15:45:00Z","v":3190,"vw":66.763215},{"c":66.93,"h":66.93,"l":66.93,"n":1,"o":66.93,"t":"2026-10-09T16:00:00Z","v":297,"vw":66.93},{"c":67.89,"h":67.89,"l":67.43,"n":5,"o":67.43,"t":"2026-10-09T16:15:00Z","v":743,"vw":67.674286},{"c":67.81,"h":68.025,"l":67.595,"n":4,"o":68.025,"t":"2026-10-09T16:30:00Z","v":1851,"vw":67.990135},{"c":68.26,"h":68.26,"l":68.26,"n":2,"o":68.26,"t":"2026-10-09T16:45:00Z","v":2000,"vw":68.26},{"c":68.6,"h":68.6,"l":68.415,"n":20,"o":68.48,"t":"2026-10-09T17:00:00Z","v":2937,"vw":68.561346},{"c":68.61,"h":68.61,"l":68.61,"n":4,"o":68.61,"t":"2026-10-09T17:15:00Z","v":216,"vw":68.61},{"c":68.2773,"h":68.49,"l":68.2773,"n":9,"o":68.49,"t":"2026-10-09T17:30:00Z","v":1303,"vw":68.339889},{"c":68.285,"h":68.285,"l":68.285,"n":1,"o":68.285,"t":"2026-10-09T18:00:00Z","v":2000,"vw":68.285},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-09T18:15:00Z","v":300,"vw":68.5},{"c":68.3,"h":68.3,"l":68.3,"n":2,"o":68.3,"t":"2026-10-09T18:30:00Z","v":151,"vw":68.3},{"c":68.5,"h":68.5,"l":68.5,"n":4,"o":68.5,"t":"2026-10-09T18:45:00Z","v":103,"vw":68.5},{"c":69.2533,"h":69.2533,"l":69.2533,"n":3,"o":69.2533,"t":"2026-10-09T19:00:00Z","v":214,"vw":69.2533},{"c":69.52,"h":69.52,"l":69.25,"n":7,"o":69.25,"t":"2026-10-09T19:15:00Z","v":436,"vw":69.3975},{"c":69.95,"h":70,"l":69.87,"n":21,"o":69.9291,"t":"2026-10-09T19:30:00Z","v":1567,"vw":69.968356},{"c":70.22,"h":70.36,"l":69.76,"n":19,"o":69.78,"t":"2026-10-09T19:45:00Z","v":3080,"vw":69.875148},{"c":70.25,"h":70.25,"l":70.24,"n":3,"o":70.24,"t":"2026-10-09T20:00:00Z","v":801,"vw":70.241253},{"c":70.6,"h":70.6,"l":70.6,"n":4,"o":70.6,"t":"2026-10-09T20:45:00Z","v":460,"vw":70.6},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-09T23:30:00Z","v":448,"vw":69},{"c":71.9,"h":71.9,"l":71.9,"n":1,"o":71.9,"t":"2026-10-12T09:45:00Z","v":128,"vw":71.9},{"c":70.8,"h":70.8,"l":70.8,"n":2,"o":70.8,"t":"2026-10-12T11:45:00Z","v":201,"vw":70.8},{"c":70.5,"h":70.85,"l":70.5,"n":7,"o":70.82,"t":"2026-10-12T12:30:00Z","v":715,"vw":70.75625},{"c":71.135,"h":71.67,"l":70.24,"n":34,"o":71.67,"t":"2026-10-12T13:30:00Z","v":4638,"vw":71.320071},{"c":70.63,"h":70.63,"l":69.76,"n":49,"o":70.23,"t":"2026-10-12T13:45:00Z","v":8179,"vw":70.382843},{"c":68.1,"h":69.98,"l":68.1,"n":11,"o":69.98,"t":"2026-10-12T14:00:00Z","v":2569,"vw":69.109816},{"c":68.38,"h":68.38,"l":68.38,"n":6,"o":68.38,"t":"2026-10-12T14:15:00Z","v":226,"vw":68.38},{"c":68.61,"h":68.61,"l":68.61,"n":5,"o":68.61,"t":"2026-10-12T14:30:00Z","v":385,"vw":68.61},{"c":69.25,"h":69.54,"l":69.25,"n":5,"o":69.54,"t":"2026-10-12T15:15:00Z","v":617,"vw":69.35409},{"c":68.97,"h":68.97,"l":68.97,"n":2,"o":68.97,"t":"2026-10-12T15:30:00Z","v":113,"vw":68.97},{"c":69.56,"h":69.56,"l":69.065,"n":23,"o":69.12,"t":"2026-10-12T16:00:00Z","v":2414,"vw":69.144613},{"c":68.99,"h":69.04,"l":68.98,"n":6,"o":69.04,"t":"2026-10-12T16:15:00Z","v":500,"vw":68.99875},{"c":68.37,"h":68.37,"l":68.32,"n":5,"o":68.32,"t":"2026-10-12T16:45:00Z","v":2205,"vw":68.322273},{"c":68.4,"h":68.4,"l":68.4,"n":3,"o":68.4,"t":"2026-10-12T17:00:00Z","v":265,"vw":68.4},{"c":68.29,"h":68.4,"l":68.29,"n":6,"o":68.4,"t":"2026-10-12T17:15:00Z","v":671,"vw":68.37381},{"c":68.92,"h":68.92,"l":68.92,"n":1,"o":68.92,"t":"2026-10-12T17:45:00Z","v":916,"vw":68.92},{"c":68.01,"h":68.89,"l":67.9706,"n":15,"o":68.89,"t":"2026-10-12T18:15:00Z","v":2973,"vw":68.141714},{"c":68.23,"h":68.23,"l":67.84,"n":7,"o":68.23,"t":"2026-10-12T18:30:00Z","v":528,"vw":68.103662},{"c":67.874,"h":68.23,"l":67.874,"n":4,"o":68.23,"t":"2026-10-12T18:45:00Z","v":1574,"vw":67.896675},{"c":67.44,"h":67.44,"l":67.44,"n":5,"o":67.44,"t":"2026-10-12T19:00:00Z","v":136,"vw":67.44},{"c":66.77,"h":66.89,"l":66.58,"n":7,"o":66.89,"t":"2026-10-12T19:15:00Z","v":723,"vw":66.787239},{"c":67.17,"h":67.17,"l":66.74,"n":18,"o":66.99,"t":"2026-10-12T19:30:00Z","v":985,"vw":66.926234},{"c":67.08,"h":67.08,"l":66.59,"n":30,"o":66.59,"t":"2026-10-12T19:45:00Z","v":2610,"vw":67.032557},{"c":67.6,"h":67.6,"l":67.6,"n":2,"o":67.6,"t":"2026-10-12T20:15:00Z","v":212,"vw":67.6},{"c":67.6,"h":67.6,"l":67.6,"n":2,"o":67.6,"t":"2026-10-12T20:45:00Z","v":200,"vw":67.6},{"c":68.41,"h":68.41,"l":68.41,"n":2,"o":68.41,"t":"2026-10-12T23:30:00Z","v":101,"vw":68.41},{"c":66.01,"h":66.01,"l":66.01,"n":5,"o":66.01,"t":"2026-10-13T11:00:00Z","v":200,"vw":66.01},{"c":70.81,"h":70.81,"l":65.26,"n":44,"o":65.26,"t":"2026-10-13T13:30:00Z","v":4788,"vw":70.008084},{"c":70.26,"h":70.65,"l":69.3,"n":39,"o":70.385,"t":"2026-10-13T13:45:00Z","v":6970,"vw":70.117094},{"c":70.11,"h":70.28,"l":69.7,"n":26,"o":70.28,"t":"2026-10-13T14:00:00Z","v":5016,"vw":69.926437},{"c":69.5706,"h":70.08,"l":69.5706,"n":25,"o":69.9,"t":"2026-10-13T14:15:00Z","v":5427,"vw":69.797475},{"c":68.665,"h":68.665,"l":68.665,"n":2,"o":68.665,"t":"2026-10-13T14:30:00Z","v":206,"vw":68.665},{"c":67.69,"h":67.75,"l":67.69,"n":21,"o":67.74,"t":"2026-10-13T14:45:00Z","v":2047,"vw":67.717919},{"c":68.7,"h":68.7,"l":68.7,"n":1,"o":68.7,"t":"2026-10-13T16:00:00Z","v":3600,"vw":68.7},{"c":68.2866,"h":68.65,"l":68.2866,"n":10,"o":68.65,"t":"2026-10-13T16:30:00Z","v":489,"vw":68.407733},{"c":67.65,"h":67.65,"l":67.65,"n":4,"o":67.65,"t":"2026-10-13T16:45:00Z","v":125,"vw":67.65},{"c":67.92,"h":67.9799,"l":67.73,"n":12,"o":67.73,"t":"2026-10-13T17:00:00Z","v":4155,"vw":67.753571},{"c":68.0499,"h":68.0499,"l":67.89,"n":11,"o":67.91,"t":"2026-10-13T17:15:00Z","v":1182,"vw":67.929818},{"c":67.03,"h":67.03,"l":67,"n":6,"o":67.02,"t":"2026-10-13T17:30:00Z","v":322,"vw":67.016667},{"c":67.25,"h":67.25,"l":67.1373,"n":10,"o":67.1373,"t":"2026-10-13T17:45:00Z","v":753,"vw":67.169317},{"c":67.26,"h":67.26,"l":67.18,"n":8,"o":67.18,"t":"2026-10-13T18:00:00Z","v":683,"vw":67.195},{"c":66.89,"h":67,"l":66.89,"n":5,"o":67,"t":"2026-10-13T18:15:00Z","v":233,"vw":66.945},{"c":67.46,"h":67.46,"l":66.92,"n":20,"o":67.21,"t":"2026-10-13T19:00:00Z","v":1475,"vw":67.094564},{"c":66.94,"h":67,"l":66.94,"n":6,"o":67,"t":"2026-10-13T19:15:00Z","v":443,"vw":66.985},{"c":66.68,"h":67,"l":66.38,"n":15,"o":67,"t":"2026-10-13T19:45:00Z","v":6462,"vw":66.437738},{"c":67.75,"h":67.75,"l":67.75,"n":4,"o":67.75,"t":"2026-10-14T11:30:00Z","v":1053,"vw":67.75},{"c":63,"h":63,"l":63,"n":3,"o":63,"t":"2026-10-14T13:00:00Z","v":518,"vw":63},{"c":66.41,"h":66.75,"l":63.32,"n":76,"o":63.36,"t":"2026-10-14T13:30:00Z","v":13414,"vw":65.056224},{"c":67.2,"h":67.2,"l":67.2,"n":8,"o":67.2,"t":"2026-10-14T13:45:00Z","v":998,"vw":67.2},{"c":64.085,"h":65.75,"l":63.675,"n":41,"o":65.75,"t":"2026-10-14T14:00:00Z","v":5671,"vw":64.053589},{"c":64.77,"h":64.77,"l":64.165,"n":7,"o":64.165,"t":"2026-10-14T14:15:00Z","v":312,"vw":64.437016},{"c":64.37,"h":64.37,"l":64.37,"n":4,"o":64.37,"t":"2026-10-14T14:30:00Z","v":350,"vw":64.37},{"c":63.665,"h":63.68,"l":62.77,"n":53,"o":63.49,"t":"2026-10-14T14:45:00Z","v":3150,"vw":63.193388},{"c":60.19,"h":62.94,"l":60.11,"n":97,"o":62.9,"t":"2026-10-14T15:00:00Z","v":9201,"vw":61.597037},{"c":59.45,"h":61.3892,"l":59.45,"n":50,"o":59.58,"t":"2026-10-14T15:15:00Z","v":3747,"vw":60.107847},{"c":58.57,"h":59,"l":58.12,"n":38,"o":58.75,"t":"2026-10-14T15:30:00Z","v":2819,"vw":58.615922},{"c":60.02,"h":60.02,"l":58.585,"n":46,"o":58.98,"t":"2026-10-14T15:45:00Z","v":8244,"vw":59.15698},{"c":59.58,"h":59.9,"l":59.2,"n":14,"o":59.8,"t":"2026-10-14T16:00:00Z","v":1408,"vw":59.695264},{"c":59.87,"h":59.87,"l":59.55,"n":4,"o":59.55,"t":"2026-10-14T16:15:00Z","v":240,"vw":59.71},{"c":60.51,"h":60.7501,"l":60.075,"n":16,"o":60.075,"t":"2026-10-14T16:30:00Z","v":1703,"vw":60.604244},{"c":60.05,"h":60.05,"l":59.6786,"n":7,"o":59.7,"t":"2026-10-14T16:45:00Z","v":1998,"vw":59.872793},{"c":59.65,"h":60.1,"l":59.65,"n":4,"o":60.1,"t":"2026-10-14T17:00:00Z","v":701,"vw":60.007143},{"c":59.385,"h":59.49,"l":59.385,"n":3,"o":59.49,"t":"2026-10-14T17:15:00Z","v":201,"vw":59.4375},{"c":59.335,"h":59.55,"l":59.13,"n":7,"o":59.55,"t":"2026-10-14T17:45:00Z","v":1196,"vw":59.277268},{"c":59.2825,"h":59.2825,"l":59.2825,"n":1,"o":59.2825,"t":"2026-10-14T18:00:00Z","v":100,"vw":59.2825},{"c":59.04,"h":59.25,"l":58.54,"n":16,"o":59.25,"t":"2026-10-14T18:15:00Z","v":1070,"vw":58.967007},{"c":58.78,"h":59.08,"l":58.78,"n":38,"o":59.04,"t":"2026-10-14T18:30:00Z","v":3074,"vw":58.976091},{"c":58.815,"h":58.815,"l":58.655,"n":10,"o":58.67,"t":"2026-10-14T18:45:00Z","v":622,"vw":58.707143},{"c":58.67,"h":58.77,"l":58.01,"n":24,"o":58.7501,"t":"2026-10-14T19:00:00Z","v":2060,"vw":58.321605},{"c":59.04,"h":59.33,"l":59.04,"n":3,"o":59.33,"t":"2026-10-14T19:15:00Z","v":650,"vw":59.281667},{"c":59.32,"h":59.32,"l":59.32,"n":2,"o":59.32,"t":"2026-10-14T19:30:00Z","v":504,"vw":59.32},{"c":58.0069,"h":59.0301,"l":58,"n":49,"o":59.03,"t":"2026-10-14T19:45:00Z","v":7299,"vw":58.632504},{"c":57.8,"h":57.8,"l":56.771,"n":2,"o":56.771,"t":"2026-10-14T20:00:00Z","v":220,"vw":57.332273},{"c":56.77,"h":56.77,"l":56.77,"n":4,"o":56.77,"t":"2026-10-14T22:30:00Z","v":394,"vw":56.77},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-14T23:00:00Z","v":205,"vw":56},{"c":55.9,"h":55.9,"l":55.9,"n":4,"o":55.9,"t":"2026-10-14T23:45:00Z","v":262,"vw":55.9},{"c":53.34,"h":53.34,"l":53.34,"n":8,"o":53.34,"t":"2026-10-15T08:15:00Z","v":839,"vw":53.34},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-15T11:00:00Z","v":210,"vw":54.5},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-15T11:45:00Z","v":117,"vw":55},{"c":54.2,"h":54.4,"l":53.88,"n":6,"o":54.4,"t":"2026-10-15T12:00:00Z","v":772,"vw":54.030259},{"c":54,"h":54.07,"l":54,"n":2,"o":54.07,"t":"2026-10-15T12:15:00Z","v":500,"vw":54.014},{"c":53.26,"h":53.26,"l":53.26,"n":1,"o":53.26,"t":"2026-10-15T12:45:00Z","v":1100,"vw":53.26},{"c":52.88,"h":53.25,"l":52.88,"n":2,"o":53.25,"t":"2026-10-15T13:00:00Z","v":900,"vw":53.085556},{"c":52.5,"h":53.25,"l":52.5,"n":5,"o":53.25,"t":"2026-10-15T13:15:00Z","v":717,"vw":52.61},{"c":56.5,"h":56.505,"l":52.49,"n":79,"o":53.2,"t":"2026-10-15T13:30:00Z","v":12056,"vw":54.348291},{"c":54.53,"h":56.86,"l":54.035,"n":34,"o":56.345,"t":"2026-10-15T13:45:00Z","v":4052,"vw":54.725424},{"c":55.59,"h":55.83,"l":54.6675,"n":14,"o":54.6675,"t":"2026-10-15T14:00:00Z","v":1957,"vw":55.30125},{"c":54.845,"h":54.86,"l":54.68,"n":12,"o":54.74,"t":"2026-10-15T14:15:00Z","v":2064,"vw":54.752628},{"c":54.87,"h":54.91,"l":54.87,"n":9,"o":54.91,"t":"2026-10-15T14:30:00Z","v":1812,"vw":54.907541},{"c":54.545,"h":54.56,"l":54.27,"n":29,"o":54.41,"t":"2026-10-15T14:45:00Z","v":2469,"vw":54.352266},{"c":55.38,"h":55.41,"l":55,"n":30,"o":55.24,"t":"2026-10-15T15:00:00Z","v":4661,"vw":55.271267},{"c":55.839,"h":56.05,"l":55.55,"n":31,"o":55.55,"t":"2026-10-15T15:15:00Z","v":4583,"vw":55.796559},{"c":55.52,"h":55.56,"l":55.235,"n":14,"o":55.235,"t":"2026-10-15T15:30:00Z","v":2768,"vw":55.302407},{"c":55.68,"h":55.68,"l":55.29,"n":4,"o":55.29,"t":"2026-10-15T15:45:00Z","v":619,"vw":55.615},{"c":55.73,"h":55.73,"l":55.73,"n":1,"o":55.73,"t":"2026-10-15T16:15:00Z","v":500,"vw":55.73},{"c":56.64,"h":56.64,"l":55.69,"n":18,"o":55.69,"t":"2026-10-15T16:30:00Z","v":1249,"vw":56.148253},{"c":56.51,"h":56.51,"l":56.11,"n":50,"o":56.22,"t":"2026-10-15T16:45:00Z","v":5735,"vw":56.203813},{"c":56.695,"h":56.75,"l":56.6,"n":6,"o":56.6,"t":"2026-10-15T17:00:00Z","v":748,"vw":56.635},{"c":55.71,"h":55.71,"l":55.7,"n":6,"o":55.71,"t":"2026-10-15T17:15:00Z","v":451,"vw":55.7075},{"c":56.005,"h":56.005,"l":56.005,"n":1,"o":56.005,"t":"2026-10-15T18:00:00Z","v":160,"vw":56.005},{"c":55.33,"h":55.97,"l":55.33,"n":4,"o":55.97,"t":"2026-10-15T18:30:00Z","v":1152,"vw":55.887977},{"c":55.775,"h":55.775,"l":55.59,"n":4,"o":55.59,"t":"2026-10-15T18:45:00Z","v":229,"vw":55.6825},{"c":55.99,"h":56,"l":55.99,"n":5,"o":55.99,"t":"2026-10-15T19:00:00Z","v":438,"vw":55.994286},{"c":56.59,"h":56.59,"l":55.91,"n":5,"o":55.91,"t":"2026-10-15T19:15:00Z","v":332,"vw":56.162785},{"c":56,"h":56.0326,"l":55.835,"n":6,"o":55.94,"t":"2026-10-15T19:30:00Z","v":450,"vw":55.960546},{"c":56.0094,"h":56.0094,"l":56.0094,"n":2,"o":56.0094,"t":"2026-10-15T19:45:00Z","v":523,"vw":56.0094},{"c":56.19,"h":56.19,"l":55.86,"n":5,"o":55.86,"t":"2026-10-15T20:00:00Z","v":251,"vw":55.993065},{"c":57.31,"h":57.31,"l":57.31,"n":1,"o":57.31,"t":"2026-10-15T23:45:00Z","v":100,"vw":57.31},{"c":56.29,"h":56.29,"l":56.29,"n":5,"o":56.29,"t":"2026-10-16T11:45:00Z","v":333,"vw":56.29},{"c":50.48,"h":56.02,"l":50.38,"n":39,"o":56.02,"t":"2026-10-16T13:30:00Z","v":2626,"vw":53.223752},{"c":49.5,"h":51.225,"l":49.5,"n":15,"o":51.17,"t":"2026-10-16T13:45:00Z","v":998,"vw":50.903125},{"c":50.09,"h":50.1,"l":49.07,"n":19,"o":49.4801,"t":"2026-10-16T14:00:00Z","v":759,"vw":49.710212},{"c":47.19,"h":49.25,"l":47.19,"n":11,"o":49.24,"t":"2026-10-16T14:15:00Z","v":1342,"vw":47.817271},{"c":47.355,"h":47.435,"l":46.5,"n":50,"o":46.5,"t":"2026-10-16T14:30:00Z","v":4293,"vw":47.020542},{"c":45.9101,"h":47.51,"l":45.9101,"n":11,"o":47.51,"t":"2026-10-16T14:45:00Z","v":1142,"vw":46.42905},{"c":45.75,"h":46.24,"l":45.51,"n":25,"o":46,"t":"2026-10-16T15:00:00Z","v":2324,"vw":45.876121},{"c":45.495,"h":45.57,"l":45.2792,"n":15,"o":45.57,"t":"2026-10-16T15:15:00Z","v":2836,"vw":45.414755},{"c":45.85,"h":45.995,"l":45.85,"n":12,"o":45.93,"t":"2026-10-16T15:30:00Z","v":533,"vw":45.935},{"c":44.625,"h":45.6,"l":44.605,"n":33,"o":45.6,"t":"2026-10-16T15:45:00Z","v":2032,"vw":44.976482},{"c":45.335,"h":45.335,"l":44.6,"n":17,"o":44.685,"t":"2026-10-16T16:00:00Z","v":837,"vw":44.830412},{"c":45.06,"h":45.51,"l":45.05,"n":11,"o":45.51,"t":"2026-10-16T16:15:00Z","v":483,"vw":45.225625},{"c":45.08,"h":45.08,"l":44.98,"n":11,"o":44.98,"t":"2026-10-16T16:30:00Z","v":634,"vw":45.04165},{"c":45.21,"h":45.9,"l":45.16,"n":10,"o":45.9,"t":"2026-10-16T16:45:00Z","v":1386,"vw":45.485099},{"c":44.305,"h":44.57,"l":44.09,"n":87,"o":44.55,"t":"2026-10-16T17:15:00Z","v":10382,"vw":44.411564},{"c":44.18,"h":44.24,"l":44.18,"n":5,"o":44.24,"t":"2026-10-16T17:30:00Z","v":277,"vw":44.21},{"c":44,"h":44.18,"l":44,"n":10,"o":44.18,"t":"2026-10-16T17:45:00Z","v":540,"vw":44.079167},{"c":44.785,"h":44.785,"l":43.52,"n":14,"o":43.52,"t":"2026-10-16T18:00:00Z","v":2673,"vw":44.360008},{"c":45.215,"h":45.215,"l":45.215,"n":4,"o":45.215,"t":"2026-10-16T18:15:00Z","v":1156,"vw":45.215},{"c":44.64,"h":45.1199,"l":44.64,"n":11,"o":45.1199,"t":"2026-10-16T18:30:00Z","v":1883,"vw":44.944779},{"c":44.22,"h":44.39,"l":43.7801,"n":17,"o":44.39,"t":"2026-10-16T18:45:00Z","v":1676,"vw":43.926687},{"c":43.4501,"h":43.91,"l":43.4501,"n":3,"o":43.91,"t":"2026-10-16T19:00:00Z","v":357,"vw":43.748414},{"c":44.47,"h":44.48,"l":44.17,"n":16,"o":44.17,"t":"2026-10-16T19:15:00Z","v":2040,"vw":44.30393},{"c":43.65,"h":44.7874,"l":43.59,"n":24,"o":44.7874,"t":"2026-10-16T19:30:00Z","v":826,"vw":43.891233},{"c":44.39,"h":44.44,"l":44.16,"n":11,"o":44.16,"t":"2026-10-16T19:45:00Z","v":876,"vw":44.386133},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-16T20:15:00Z","v":190,"vw":44.6},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-16T20:45:00Z","v":200,"vw":44.4},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-16T23:00:00Z","v":175,"vw":44.41},{"c":44.93,"h":45.68,"l":44.93,"n":7,"o":45.68,"t":"2026-10-19T11:30:00Z","v":302,"vw":45.239917},{"c":46.82,"h":46.82,"l":46.82,"n":1,"o":46.82,"t":"2026-10-19T13:00:00Z","v":500,"vw":46.82},{"c":46.1336,"h":46.1336,"l":46.1336,"n":1,"o":46.1336,"t":"2026-10-19T13:15:00Z","v":500,"vw":46.1336},{"c":46.44,"h":46.5,"l":46.3,"n":5,"o":46.5,"t":"2026-10-19T13:30:00Z","v":802,"vw":46.368713},{"c":45.98,"h":46.45,"l":45.98,"n":4,"o":46.03,"t":"2026-10-19T13:45:00Z","v":382,"vw":46.127368},{"c":45.84,"h":46.09,"l":45.77,"n":37,"o":45.77,"t":"2026-10-19T14:00:00Z","v":3086,"vw":45.825659},{"c":46.195,"h":46.43,"l":45.965,"n":13,"o":46.235,"t":"2026-10-19T14:15:00Z","v":5818,"vw":46.130643},{"c":46.53,"h":46.53,"l":46.2,"n":19,"o":46.2,"t":"2026-10-19T14:30:00Z","v":6979,"vw":46.413492},{"c":46.68,"h":46.8,"l":46.54,"n":14,"o":46.8,"t":"2026-10-19T15:15:00Z","v":971,"vw":46.735266},{"c":47.09,"h":47.09,"l":46.75,"n":4,"o":46.75,"t":"2026-10-19T15:30:00Z","v":338,"vw":46.976667},{"c":47.09,"h":47.09,"l":47.09,"n":1,"o":47.09,"t":"2026-10-19T16:00:00Z","v":500,"vw":47.09},{"c":47.25,"h":47.25,"l":46.94,"n":6,"o":46.94,"t":"2026-10-19T17:00:00Z","v":577,"vw":47.05343},{"c":46.7,"h":46.834,"l":46.7,"n":3,"o":46.834,"t":"2026-10-19T18:15:00Z","v":640,"vw":46.720938},{"c":46.93,"h":46.93,"l":46.541,"n":4,"o":46.7,"t":"2026-10-19T18:30:00Z","v":640,"vw":46.654843},{"c":47.17,"h":47.17,"l":47.145,"n":9,"o":47.17,"t":"2026-10-19T18:45:00Z","v":825,"vw":47.154524},{"c":47,"h":47.2,"l":47,"n":15,"o":47.2,"t":"2026-10-19T19:00:00Z","v":918,"vw":47.057176},{"c":47.09,"h":47.09,"l":46.94,"n":5,"o":46.96,"t":"2026-10-19T19:15:00Z","v":500,"vw":47.008},{"c":46.76,"h":46.79,"l":46.73,"n":3,"o":46.73,"t":"2026-10-19T19:30:00Z","v":300,"vw":46.76},{"c":45.78,"h":46.6,"l":45.555,"n":120,"o":46.42,"t":"2026-10-19T19:45:00Z","v":10840,"vw":45.923382},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-19T23:15:00Z","v":144,"vw":45.46},{"c":43.08,"h":43.08,"l":42.93,"n":46,"o":42.93,"t":"2026-10-20T08:00:00Z","v":1834,"vw":43.051108},{"c":44.3,"h":44.3,"l":44.3,"n":3,"o":44.3,"t":"2026-10-20T11:15:00Z","v":230,"vw":44.3},{"c":44.19,"h":44.19,"l":44.19,"n":3,"o":44.19,"t":"2026-10-20T11:45:00Z","v":285,"vw":44.19},{"c":44.02,"h":44.04,"l":44.02,"n":8,"o":44.03,"t":"2026-10-20T12:15:00Z","v":1820,"vw":44.023333},{"c":43.432,"h":43.4328,"l":43.21,"n":18,"o":43.21,"t":"2026-10-20T12:30:00Z","v":1200,"vw":43.32235},{"c":44.9102,"h":44.9102,"l":44.9102,"n":1,"o":44.9102,"t":"2026-10-20T13:30:00Z","v":400,"vw":44.9102},{"c":44.65,"h":44.65,"l":44.65,"n":3,"o":44.65,"t":"2026-10-20T13:45:00Z","v":212,"vw":44.65},{"c":46.75,"h":46.75,"l":46,"n":23,"o":46,"t":"2026-10-20T14:00:00Z","v":1565,"vw":46.505437},{"c":46,"h":46.53,"l":46,"n":2,"o":46.53,"t":"2026-10-20T14:15:00Z","v":725,"vw":46.091379},{"c":46.16,"h":46.16,"l":45.99,"n":14,"o":45.99,"t":"2026-10-20T14:30:00Z","v":6777,"vw":45.997569},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-10-20T15:15:00Z","v":100,"vw":46.78},{"c":46.5,"h":46.64,"l":46.5,"n":5,"o":46.64,"t":"2026-10-20T15:30:00Z","v":331,"vw":46.566667},{"c":46.73,"h":46.73,"l":46.73,"n":6,"o":46.73,"t":"2026-10-20T15:45:00Z","v":320,"vw":46.73},{"c":47,"h":47,"l":46.79,"n":4,"o":46.79,"t":"2026-10-20T16:00:00Z","v":1474,"vw":46.934928},{"c":47.24,"h":47.24,"l":47.24,"n":2,"o":47.24,"t":"2026-10-20T16:15:00Z","v":174,"vw":47.24},{"c":47.29,"h":47.42,"l":46.945,"n":21,"o":46.945,"t":"2026-10-20T17:00:00Z","v":2183,"vw":47.26625},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-10-20T17:15:00Z","v":175,"vw":47.35},{"c":47.33,"h":47.33,"l":47.33,"n":3,"o":47.33,"t":"2026-10-20T17:30:00Z","v":200,"vw":47.33},{"c":47.53,"h":47.53,"l":47.41,"n":6,"o":47.41,"t":"2026-10-20T17:45:00Z","v":310,"vw":47.49},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-10-20T18:00:00Z","v":258,"vw":47.99},{"c":48,"h":48.23,"l":48,"n":4,"o":48.23,"t":"2026-10-20T18:15:00Z","v":1132,"vw":48.020909},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-10-20T18:30:00Z","v":153,"vw":47.65},{"c":47.66,"h":47.66,"l":47.6,"n":23,"o":47.65,"t":"2026-10-20T18:45:00Z","v":1223,"vw":47.637},{"c":47.66,"h":47.85,"l":47.66,"n":6,"o":47.66,"t":"2026-10-20T19:15:00Z","v":583,"vw":47.727204},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-20T19:30:00Z","v":100,"vw":47.62},{"c":47.7,"h":47.78,"l":47.66,"n":10,"o":47.66,"t":"2026-10-20T19:45:00Z","v":763,"vw":47.693898},{"c":47.7,"h":47.7,"l":47.7,"n":2,"o":47.7,"t":"2026-10-20T20:00:00Z","v":156,"vw":47.7},{"c":48.65,"h":48.65,"l":47.7,"n":11,"o":48.62,"t":"2026-10-20T21:15:00Z","v":2811,"vw":47.967692},{"c":47.7759,"h":47.7759,"l":47.7759,"n":1,"o":47.7759,"t":"2026-10-21T08:15:00Z","v":128,"vw":47.7759},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-21T11:00:00Z","v":300,"vw":48.64},{"c":48.56,"h":48.56,"l":48.56,"n":1,"o":48.56,"t":"2026-10-21T12:30:00Z","v":300,"vw":48.56},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-10-21T13:15:00Z","v":299,"vw":47.05},{"c":49.22,"h":49.41,"l":47.52,"n":41,"o":47.52,"t":"2026-10-21T13:30:00Z","v":4091,"vw":48.906793},{"c":50.48,"h":50.6287,"l":49.025,"n":45,"o":49.025,"t":"2026-10-21T13:45:00Z","v":3369,"vw":50.01523},{"c":52.1275,"h":52.1275,"l":51.08,"n":30,"o":51.08,"t":"2026-10-21T14:00:00Z","v":1724,"vw":51.402733},{"c":52.77,"h":52.995,"l":52.56,"n":33,"o":52.58,"t":"2026-10-21T14:15:00Z","v":7858,"vw":52.651779},{"c":52.86,"h":53.405,"l":52.86,"n":16,"o":53.2099,"t":"2026-10-21T14:30:00Z","v":1291,"vw":53.149828},{"c":52.35,"h":52.75,"l":52.34,"n":31,"o":52.65,"t":"2026-10-21T14:45:00Z","v":3273,"vw":52.510967},{"c":53.13,"h":53.13,"l":52.7,"n":4,"o":52.7,"t":"2026-10-21T15:00:00Z","v":267,"vw":52.872},{"c":52.735,"h":52.85,"l":52.735,"n":4,"o":52.85,"t":"2026-10-21T15:15:00Z","v":1292,"vw":52.759044},{"c":53.84,"h":53.84,"l":53.035,"n":15,"o":53.255,"t":"2026-10-21T15:30:00Z","v":2091,"vw":53.561845},{"c":54.13,"h":54.28,"l":54.0043,"n":16,"o":54.0043,"t":"2026-10-21T15:45:00Z","v":1355,"vw":54.135232},{"c":54.28,"h":54.3,"l":54.09,"n":20,"o":54.3,"t":"2026-10-21T16:00:00Z","v":1388,"vw":54.159226},{"c":54.11,"h":54.26,"l":54.11,"n":8,"o":54.22,"t":"2026-10-21T16:15:00Z","v":721,"vw":54.207817},{"c":54.86,"h":54.86,"l":54.68,"n":9,"o":54.68,"t":"2026-10-21T16:30:00Z","v":557,"vw":54.741702},{"c":55.285,"h":55.285,"l":55.02,"n":17,"o":55.14,"t":"2026-10-21T16:45:00Z","v":1314,"vw":55.165062},{"c":55.28,"h":55.44,"l":55.28,"n":5,"o":55.44,"t":"2026-10-21T17:00:00Z","v":843,"vw":55.358125},{"c":55.69,"h":55.69,"l":55.14,"n":21,"o":55.3067,"t":"2026-10-21T17:15:00Z","v":3416,"vw":55.445828},{"c":55.7609,"h":55.7609,"l":55.58,"n":6,"o":55.64,"t":"2026-10-21T17:30:00Z","v":2782,"vw":55.621627},{"c":55.08,"h":55.08,"l":54.61,"n":6,"o":54.91,"t":"2026-10-21T18:00:00Z","v":487,"vw":54.817152},{"c":55.0815,"h":55.12,"l":55.0815,"n":2,"o":55.12,"t":"2026-10-21T18:30:00Z","v":300,"vw":55.094333},{"c":54.61,"h":54.61,"l":54.61,"n":1,"o":54.61,"t":"2026-10-21T18:45:00Z","v":524,"vw":54.61},{"c":54.43,"h":54.43,"l":54.43,"n":3,"o":54.43,"t":"2026-10-21T19:00:00Z","v":131,"vw":54.43},{"c":54.25,"h":54.42,"l":54.25,"n":13,"o":54.42,"t":"2026-10-21T19:15:00Z","v":9998,"vw":54.408131},{"c":54.88,"h":54.889,"l":54.68,"n":8,"o":54.68,"t":"2026-10-21T19:30:00Z","v":1404,"vw":54.806457},{"c":55.07,"h":55.305,"l":54.96,"n":39,"o":55,"t":"2026-10-21T19:45:00Z","v":5039,"vw":55.048073},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-21T21:30:00Z","v":110,"vw":56.8},{"c":54.386,"h":54.386,"l":54.386,"n":1,"o":54.386,"t":"2026-10-21T23:30:00Z","v":196,"vw":54.386},{"c":52.49,"h":52.49,"l":52.49,"n":2,"o":52.49,"t":"2026-10-22T09:45:00Z","v":110,"vw":52.49},{"c":52.48,"h":52.48,"l":52.48,"n":9,"o":52.48,"t":"2026-10-22T11:45:00Z","v":242,"vw":52.48},{"c":55.13,"h":55.135,"l":54.61,"n":81,"o":55,"t":"2026-10-22T13:30:00Z","v":5150,"vw":54.987927},{"c":52.8,"h":55.13,"l":52.8,"n":21,"o":55.13,"t":"2026-10-22T13:45:00Z","v":1524,"vw":53.777042},{"c":53.01,"h":53.83,"l":52.66,"n":16,"o":52.66,"t":"2026-10-22T14:00:00Z","v":1335,"vw":53.103263},{"c":52.635,"h":53,"l":52.635,"n":32,"o":52.99,"t":"2026-10-22T14:15:00Z","v":2319,"vw":52.805363},{"c":52.02,"h":52.225,"l":51.4314,"n":31,"o":51.5358,"t":"2026-10-22T14:30:00Z","v":2083,"vw":51.818914},{"c":53.17,"h":53.17,"l":52.7,"n":4,"o":52.7,"t":"2026-10-22T14:45:00Z","v":1160,"vw":52.878108},{"c":52.72,"h":52.72,"l":52.72,"n":1,"o":52.72,"t":"2026-10-22T15:00:00Z","v":235,"vw":52.72},{"c":52.45,"h":52.6415,"l":52.24,"n":18,"o":52.2475,"t":"2026-10-22T15:30:00Z","v":1131,"vw":52.364593},{"c":52.615,"h":52.615,"l":52.615,"n":4,"o":52.615,"t":"2026-10-22T15:45:00Z","v":298,"vw":52.615},{"c":53.28,"h":53.28,"l":52.92,"n":12,"o":52.989,"t":"2026-10-22T16:00:00Z","v":954,"vw":53.011595},{"c":53.76,"h":53.76,"l":53.35,"n":44,"o":53.41,"t":"2026-10-22T16:15:00Z","v":3431,"vw":53.413112},{"c":52,"h":52,"l":52,"n":6,"o":52,"t":"2026-10-22T16:30:00Z","v":536,"vw":52},{"c":51.68,"h":52.115,"l":51.68,"n":20,"o":52.115,"t":"2026-10-22T16:45:00Z","v":1337,"vw":51.856667},{"c":52.22,"h":52.22,"l":52.215,"n":3,"o":52.215,"t":"2026-10-22T17:00:00Z","v":623,"vw":52.215974},{"c":51.88,"h":51.88,"l":51.88,"n":8,"o":51.88,"t":"2026-10-22T17:15:00Z","v":574,"vw":51.88},{"c":51.53,"h":51.53,"l":51.5,"n":8,"o":51.5,"t":"2026-10-22T17:30:00Z","v":408,"vw":51.515},{"c":51.51,"h":51.51,"l":51.51,"n":2,"o":51.51,"t":"2026-10-22T17:45:00Z","v":213,"vw":51.51},{"c":51.025,"h":51.08,"l":50.705,"n":17,"o":51.08,"t":"2026-10-22T18:00:00Z","v":1756,"vw":50.920385},{"c":51.02,"h":51.02,"l":51.02,"n":1,"o":51.02,"t":"2026-10-22T18:15:00Z","v":100,"vw":51.02},{"c":50.8,"h":50.8,"l":50.8,"n":2,"o":50.8,"t":"2026-10-22T18:30:00Z","v":144,"vw":50.8},{"c":50.77,"h":50.77,"l":50.7,"n":6,"o":50.7,"t":"2026-10-22T18:45:00Z","v":431,"vw":50.748916},{"c":50.626,"h":50.66,"l":50.11,"n":17,"o":50.37,"t":"2026-10-22T19:00:00Z","v":1639,"vw":50.47045},{"c":51.2,"h":51.2,"l":51.2,"n":4,"o":51.2,"t":"2026-10-22T19:15:00Z","v":156,"vw":51.2},{"c":50.99,"h":50.99,"l":50.99,"n":2,"o":50.99,"t":"2026-10-22T19:30:00Z","v":470,"vw":50.99},{"c":51.025,"h":51.025,"l":51.025,"n":11,"o":51.025,"t":"2026-10-22T19:45:00Z","v":636,"vw":51.025},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-22T21:00:00Z","v":100,"vw":49.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7534353701723033,"strike":86.07823149138484,"iv":1.307269406927047,"gamma":0.009548215112202415,"theta":-0.056282971390974,"vega":0.024672746020485106,"rho":0.00330130282237794,"breakevenPct":73.69807333778184},{"delta":0.15,"premium":1.2169439345175004,"strike":78.24269542613158,"iv":1.2911043547876746,"gamma":0.012774356451704279,"theta":-0.07375043737084075,"vega":0.03265192031770729,"rho":0.004895095019493955,"breakevenPct":58.95106893508516},{"delta":0.2,"premium":1.7230750226260247,"strike":72.7991664152664,"iv":1.2867805953599225,"gamma":0.01542246931947692,"theta":-0.08821402288790292,"vega":0.039290716504427406,"rho":0.006457801439806064,"breakevenPct":49.0742977353319},{"delta":0.25,"premium":2.273648648648649,"strike":68.24324324324324,"iv":1.273154054054054,"gamma":0.017608108108108107,"theta":-0.09891081081081081,"vega":0.044548648648648645,"rho":0.007989406204890252,"breakevenPct":41.061996183020376},{"delta":0.3,"premium":2.8846385542168678,"strike":64.73493975903614,"iv":1.2841819277108435,"gamma":0.01920602409638554,"theta":-0.10977469879518072,"vega":0.049018072289156625,"rho":0.009481021801736583,"breakevenPct":35.26620986847971},{"delta":0.35,"premium":3.5385786802030457,"strike":61.53807106598985,"iv":1.2828208121827411,"gamma":0.02049238578680203,"theta":-0.11690913705583757,"vega":0.05216192893401015,"rho":0.01094135102218719,"breakevenPct":30.179335359457685},{"delta":0.4,"premium":4.290229885057472,"strike":58.839080459770116,"iv":1.2991563218390805,"gamma":0.021132183908045978,"theta":-0.1236448275862069,"vega":0.05439655172413793,"rho":0.012327592475642668,"breakevenPct":26.283877465148198},{"delta":0.45,"premium":5.122270742358078,"strike":56.28384279475983,"iv":1.3166200873362446,"gamma":0.021356768558951963,"theta":-0.12847816593886463,"vega":0.05575807860262009,"rho":0.013653734931392504,"breakevenPct":22.836794433122424},{"delta":0.5,"premium":6.058496332518338,"strike":53.858190709046454,"iv":1.34025586797066,"gamma":0.02107518337408313,"theta":-0.13187872860635697,"vega":0.05616100244498778,"rho":0.014899487729017955,"breakevenPct":19.857345552240027},{"delta":0.55,"premium":7.067053789731053,"strike":51.413202933985325,"iv":1.3515639364303178,"gamma":0.020647310513447432,"theta":-0.1315119804400978,"vega":0.05548863080684597,"rho":0.0160890772325994,"breakevenPct":16.98391022947865},{"delta":0.6,"premium":8.139748549323018,"strike":48.979690522243715,"iv":1.358263249516441,"gamma":0.02003268858800774,"theta":-0.12905531914893617,"vega":0.05410009671179884,"rho":0.017229299054250944,"breakevenPct":14.2617304892313},{"delta":0.65,"premium":9.30029013539652,"strike":46.56189555125725,"iv":1.358650096711799,"gamma":0.01916228239845261,"theta":-0.12373617021276596,"vega":0.05173065764023211,"rho":0.018301903529562506,"breakevenPct":11.746720717451023},{"delta":0.7,"premium":10.655526315789473,"strike":44.068421052631585,"iv":1.3715508421052631,"gamma":0.017892,"theta":-0.11765431578947369,"vega":0.0486722105263158,"rho":0.019221751006621005,"breakevenPct":9.469788694581013},{"delta":0.75,"premium":12.366052631578949,"strike":41.43684210526316,"iv":1.4072876842105264,"gamma":0.015892,"theta":-0.11018063157894736,"vega":0.04435642105263158,"rho":0.019862838537714884,"breakevenPct":7.627314936671535},{"delta":0.8,"premium":14.426652325428655,"strike":38.51756272969914,"iv":1.4562281201541554,"gamma":0.013576555756630032,"theta":-0.10080682160964322,"vega":0.03910325679080036,"rho":0.02022203018197588,"breakevenPct":5.909612032662112},{"delta":0.85,"premium":16.90826537703361,"strike":35.252282398639984,"iv":1.521047768070797,"gamma":0.010881744647885615,"theta":-0.08914783837097193,"vega":0.032722765140580895,"rho":0.020242201662777064,"breakevenPct":4.341963944136019},{"delta":0.9,"premium":20.926675682284387,"strike":30.56443242362082,"iv":1.6854286612757563,"gamma":0.007395559970632057,"theta":-0.074915729678626,"vega":0.02466890651092586,"rho":0.019059527070370494,"breakevenPct":3.0028167751654413}],"put":[{"delta":0.1,"premium":0.9326086956521739,"strike":34.38405797101449,"iv":1.203136231884058,"gamma":0.010322463768115943,"theta":-0.050605072463768115,"vega":0.024721739130434784,"rho":-0.004754385413507817,"breakevenPct":33.08371819291394},{"delta":0.15,"premium":1.5472315436241608,"strike":37.32102908277405,"iv":1.1857269574944072,"gamma":0.013692393736017897,"theta":-0.06487304250559284,"vega":0.032234675615212524,"rho":-0.0072461772846455375,"breakevenPct":28.438092540208267},{"delta":0.2,"premium":2.1835106382978724,"strike":40.09308510638298,"iv":1.1724585106382979,"gamma":0.0168875,"theta":-0.07837047872340426,"vega":0.03939734042553192,"rho":-0.009753717429228877,"breakevenPct":24.16568420066992},{"delta":0.25,"premium":2.9813829787234045,"strike":42.309397163120565,"iv":1.1690897163120568,"gamma":0.018970833333333333,"theta":-0.08719140070921987,"vega":0.044095921985815606,"rho":-0.012385951645376684,"breakevenPct":21.32823727866141},{"delta":0.3,"premium":3.779255319148936,"strike":44.52570921985816,"iv":1.1657209219858156,"gamma":0.021054166666666665,"theta":-0.09601232269503546,"vega":0.04879450354609929,"rho":-0.01501818586152449,"breakevenPct":18.490790356652898},{"delta":0.35,"premium":4.726935749588138,"strike":46.61861614497529,"iv":1.1598851729818782,"gamma":0.02240642504118616,"theta":-0.10078113673805601,"vega":0.05161285008237232,"rho":-0.017766437788414278,"breakevenPct":16.19987918506272},{"delta":0.4,"premium":5.715403624382208,"strike":48.67792421746293,"iv":1.1533777594728172,"gamma":0.023559637561779243,"theta":-0.10444670510708402,"vega":0.053919275123558486,"rho":-0.020546277234513716,"breakevenPct":14.05777036791214},{"delta":0.45,"premium":6.772689938398358,"strike":50.73511293634497,"iv":1.1451936344969198,"gamma":0.02442864476386037,"theta":-0.10650595482546202,"vega":0.055528644763860366,"rho":-0.023379056577448223,"breakevenPct":12.057565517210223},{"delta":0.5,"premium":7.953388090349077,"strike":52.78850102669405,"iv":1.1340026694045173,"gamma":0.02478798767967146,"theta":-0.10568459958932239,"vega":0.05588798767967146,"rho":-0.026306772830349538,"breakevenPct":10.311836494608984},{"delta":0.55,"premium":9.147975708502026,"strike":54.82995951417004,"iv":1.1182704453441297,"gamma":0.025082995951417004,"theta":-0.10354008097165991,"vega":0.055768016194331985,"rho":-0.02924316478834922,"breakevenPct":8.61775593985194},{"delta":0.6,"premium":10.607425742574257,"strike":57.009900990099005,"iv":1.110252475247525,"gamma":0.024695049504950495,"theta":-0.0998871287128713,"vega":0.05439306930693069,"rho":-0.032388186148812496,"breakevenPct":7.176484801910884},{"delta":0.65,"premium":12.71756756756757,"strike":59.70270270270271,"iv":1.1343810810810813,"gamma":0.023197297297297297,"theta":-0.09720540540540541,"vega":0.052178378378378375,"rho":-0.036039463396315405,"breakevenPct":6.010931916112955},{"delta":0.7,"premium":14.666091954022985,"strike":62.27011494252873,"iv":1.1247459770114943,"gamma":0.02193793103448276,"theta":-0.08964367816091955,"vega":0.04894885057471265,"rho":-0.039564272055674525,"breakevenPct":4.772908604709457},{"delta":0.75,"premium":16.956801470588236,"strike":65.12867647058823,"iv":1.1143908088235293,"gamma":0.020209926470588235,"theta":-0.08014926470588235,"vega":0.04476066176470588,"rho":-0.043360071712686674,"breakevenPct":3.6369773954791027},{"delta":0.8,"premium":19.49969362745098,"strike":68.19240196078431,"iv":1.087981495098039,"gamma":0.018065318627450977,"theta":-0.06703651960784313,"vega":0.039062132352941176,"rho":-0.04735070086599664,"breakevenPct":2.5951023538040987},{"delta":0.85,"premium":22.330383480825958,"strike":71.5117994100295,"iv":1.0546212389380532,"gamma":0.015499852507374633,"theta":-0.052406194690265494,"vega":0.03252522123893806,"rho":-0.05156539213643948,"breakevenPct":1.617491639920908},{"delta":0.9,"premium":25.628729281767956,"strike":75.2486187845304,"iv":1.0092044198895027,"gamma":0.012261325966850827,"theta":-0.035396132596685066,"vega":0.024653038674033144,"rho":-0.056144551731194356,"breakevenPct":0.7423584164346685}]},"raw":{"call":[{"delta":0.1,"premium":0.7534353701723033,"strike":86.07823149138484,"iv":1.307269406927047,"gamma":0.009548215112202415,"theta":-0.056282971390974,"vega":0.024672746020485106,"rho":0.00330130282237794,"breakevenPct":73.69807333778184},{"delta":0.15,"premium":1.2169439345175004,"strike":78.24269542613158,"iv":1.2911043547876746,"gamma":0.012774356451704279,"theta":-0.07375043737084075,"vega":0.03265192031770729,"rho":0.004895095019493955,"breakevenPct":58.95106893508516},{"delta":0.2,"premium":1.7230750226260247,"strike":72.7991664152664,"iv":1.2867805953599225,"gamma":0.01542246931947692,"theta":-0.08821402288790292,"vega":0.039290716504427406,"rho":0.006457801439806064,"breakevenPct":49.0742977353319},{"delta":0.25,"premium":2.273648648648649,"strike":68.24324324324324,"iv":1.273154054054054,"gamma":0.017608108108108107,"theta":-0.09891081081081081,"vega":0.044548648648648645,"rho":0.007989406204890252,"breakevenPct":41.061996183020376},{"delta":0.3,"premium":2.8846385542168678,"strike":64.73493975903614,"iv":1.2841819277108435,"gamma":0.01920602409638554,"theta":-0.10977469879518072,"vega":0.049018072289156625,"rho":0.009481021801736583,"breakevenPct":35.26620986847971},{"delta":0.35,"premium":3.5385786802030457,"strike":61.53807106598985,"iv":1.2828208121827411,"gamma":0.02049238578680203,"theta":-0.11690913705583757,"vega":0.05216192893401015,"rho":0.01094135102218719,"breakevenPct":30.179335359457685},{"delta":0.4,"premium":4.290229885057472,"strike":58.839080459770116,"iv":1.2991563218390805,"gamma":0.021132183908045978,"theta":-0.1236448275862069,"vega":0.05439655172413793,"rho":0.012327592475642668,"breakevenPct":26.283877465148198},{"delta":0.45,"premium":5.122270742358078,"strike":56.28384279475983,"iv":1.3166200873362446,"gamma":0.021356768558951963,"theta":-0.12847816593886463,"vega":0.05575807860262009,"rho":0.013653734931392504,"breakevenPct":22.836794433122424},{"delta":0.5,"premium":6.058496332518338,"strike":53.858190709046454,"iv":1.34025586797066,"gamma":0.02107518337408313,"theta":-0.13187872860635697,"vega":0.05616100244498778,"rho":0.014899487729017955,"breakevenPct":19.857345552240027},{"delta":0.55,"premium":7.067053789731053,"strike":51.413202933985325,"iv":1.3515639364303178,"gamma":0.020647310513447432,"theta":-0.1315119804400978,"vega":0.05548863080684597,"rho":0.0160890772325994,"breakevenPct":16.98391022947865},{"delta":0.6,"premium":8.139748549323018,"strike":48.979690522243715,"iv":1.358263249516441,"gamma":0.02003268858800774,"theta":-0.12905531914893617,"vega":0.05410009671179884,"rho":0.017229299054250944,"breakevenPct":14.2617304892313},{"delta":0.65,"premium":9.30029013539652,"strike":46.56189555125725,"iv":1.358650096711799,"gamma":0.01916228239845261,"theta":-0.12373617021276596,"vega":0.05173065764023211,"rho":0.018301903529562506,"breakevenPct":11.746720717451023},{"delta":0.7,"premium":10.655526315789473,"strike":44.068421052631585,"iv":1.3715508421052631,"gamma":0.017892,"theta":-0.11765431578947369,"vega":0.0486722105263158,"rho":0.019221751006621005,"breakevenPct":9.469788694581013},{"delta":0.75,"premium":12.366052631578949,"strike":41.43684210526316,"iv":1.4072876842105264,"gamma":0.015892,"theta":-0.11018063157894736,"vega":0.04435642105263158,"rho":0.019862838537714884,"breakevenPct":7.627314936671535},{"delta":0.8,"premium":14.426652325428655,"strike":38.51756272969914,"iv":1.4562281201541554,"gamma":0.013576555756630032,"theta":-0.10080682160964322,"vega":0.03910325679080036,"rho":0.02022203018197588,"breakevenPct":5.909612032662112},{"delta":0.85,"premium":16.90826537703361,"strike":35.252282398639984,"iv":1.521047768070797,"gamma":0.010881744647885615,"theta":-0.08914783837097193,"vega":0.032722765140580895,"rho":0.020242201662777064,"breakevenPct":4.341963944136019},{"delta":0.9,"premium":20.926675682284387,"strike":30.56443242362082,"iv":1.6854286612757563,"gamma":0.007395559970632057,"theta":-0.074915729678626,"vega":0.02466890651092586,"rho":0.019059527070370494,"breakevenPct":3.0028167751654413}],"put":[{"delta":0.1,"premium":0.9326086956521739,"strike":34.38405797101449,"iv":1.203136231884058,"gamma":0.010322463768115943,"theta":-0.050605072463768115,"vega":0.024721739130434784,"rho":-0.004754385413507817,"breakevenPct":33.08371819291394},{"delta":0.15,"premium":1.5472315436241608,"strike":37.32102908277405,"iv":1.1857269574944072,"gamma":0.013692393736017897,"theta":-0.06487304250559284,"vega":0.032234675615212524,"rho":-0.0072461772846455375,"breakevenPct":28.438092540208267},{"delta":0.2,"premium":2.1835106382978724,"strike":40.09308510638298,"iv":1.1724585106382979,"gamma":0.0168875,"theta":-0.07837047872340426,"vega":0.03939734042553192,"rho":-0.009753717429228877,"breakevenPct":24.16568420066992},{"delta":0.25,"premium":2.9813829787234045,"strike":42.309397163120565,"iv":1.1690897163120568,"gamma":0.018970833333333333,"theta":-0.08719140070921987,"vega":0.044095921985815606,"rho":-0.012385951645376684,"breakevenPct":21.32823727866141},{"delta":0.3,"premium":3.779255319148936,"strike":44.52570921985816,"iv":1.1657209219858156,"gamma":0.021054166666666665,"theta":-0.09601232269503546,"vega":0.04879450354609929,"rho":-0.01501818586152449,"breakevenPct":18.490790356652898},{"delta":0.35,"premium":4.726935749588138,"strike":46.61861614497529,"iv":1.1598851729818782,"gamma":0.02240642504118616,"theta":-0.10078113673805601,"vega":0.05161285008237232,"rho":-0.017766437788414278,"breakevenPct":16.19987918506272},{"delta":0.4,"premium":5.715403624382208,"strike":48.67792421746293,"iv":1.1533777594728172,"gamma":0.023559637561779243,"theta":-0.10444670510708402,"vega":0.053919275123558486,"rho":-0.020546277234513716,"breakevenPct":14.05777036791214},{"delta":0.45,"premium":6.772689938398358,"strike":50.73511293634497,"iv":1.1451936344969198,"gamma":0.02442864476386037,"theta":-0.10650595482546202,"vega":0.055528644763860366,"rho":-0.023379056577448223,"breakevenPct":12.057565517210223},{"delta":0.5,"premium":7.953388090349077,"strike":52.78850102669405,"iv":1.1340026694045173,"gamma":0.02478798767967146,"theta":-0.10568459958932239,"vega":0.05588798767967146,"rho":-0.026306772830349538,"breakevenPct":10.311836494608984},{"delta":0.55,"premium":9.147975708502026,"strike":54.82995951417004,"iv":1.1182704453441297,"gamma":0.025082995951417004,"theta":-0.10354008097165991,"vega":0.055768016194331985,"rho":-0.02924316478834922,"breakevenPct":8.61775593985194},{"delta":0.6,"premium":10.607425742574257,"strike":57.009900990099005,"iv":1.110252475247525,"gamma":0.024695049504950495,"theta":-0.0998871287128713,"vega":0.05439306930693069,"rho":-0.032388186148812496,"breakevenPct":7.176484801910884},{"delta":0.65,"premium":12.71756756756757,"strike":59.70270270270271,"iv":1.1343810810810813,"gamma":0.023197297297297297,"theta":-0.09720540540540541,"vega":0.052178378378378375,"rho":-0.036039463396315405,"breakevenPct":6.010931916112955},{"delta":0.7,"premium":14.666091954022985,"strike":62.27011494252873,"iv":1.1247459770114943,"gamma":0.02193793103448276,"theta":-0.08964367816091955,"vega":0.04894885057471265,"rho":-0.039564272055674525,"breakevenPct":4.772908604709457},{"delta":0.75,"premium":16.956801470588236,"strike":65.12867647058823,"iv":1.1143908088235293,"gamma":0.020209926470588235,"theta":-0.08014926470588235,"vega":0.04476066176470588,"rho":-0.043360071712686674,"breakevenPct":3.6369773954791027},{"delta":0.8,"premium":19.49969362745098,"strike":68.19240196078431,"iv":1.087981495098039,"gamma":0.018065318627450977,"theta":-0.06703651960784313,"vega":0.039062132352941176,"rho":-0.04735070086599664,"breakevenPct":2.5951023538040987},{"delta":0.85,"premium":22.330383480825958,"strike":71.5117994100295,"iv":1.0546212389380532,"gamma":0.015499852507374633,"theta":-0.052406194690265494,"vega":0.03252522123893806,"rho":-0.05156539213643948,"breakevenPct":1.617491639920908},{"delta":0.9,"premium":25.628729281767956,"strike":75.2486187845304,"iv":1.0092044198895027,"gamma":0.012261325966850827,"theta":-0.035396132596685066,"vega":0.024653038674033144,"rho":-0.056144551731194356,"breakevenPct":0.7423584164346685}]}},"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"}}