{"symbol":"PS","url":"https://intraalpha.com/companies/PS","capturedAt":"2026-10-24T00:22:38.218Z","state":"ready","quote":{"symbol":"PS","last_price":44.05,"prev_close":45.04,"regular_close":44.05,"change":-0.99,"change_pct":-2.198,"regular_change":-0.99,"regular_change_pct":-2.198,"extended_change":0,"extended_change_pct":0,"bid":43.25,"ask":44.32,"bid_size":100,"ask_size":100,"volume":282209,"vwap":44.758193,"open":45.14,"high":46.385,"low":43.5594,"close":44.05,"trade_count":6598,"last_trade_at":"2026-10-23T23:00:00.002015657Z","last_quote_at":"2026-10-24T00:00:00.002144079Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T20:22:34.846649819-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"PS","fetched_at":"2026-10-24T00:22:37.757388+00:00","name":"Pershing Square Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Pluralsight, Inc. operates a cloud-based technology skills platform in the United States, Europe, the Middle East, Africa, and internationally. The company is headquartered in Draper, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18016000000,"ebitda":63171000,"pe_ratio":null,"peg_ratio":null,"book_value":3.402,"dividend_per_share":0,"dividend_yield":0,"eps":-1.11,"revenue_ttm":768707000,"gross_profit_ttm":172600000,"profit_margin":0.0209,"operating_margin_ttm":-1.664,"return_on_assets_ttm":0.0198,"return_on_equity_ttm":0.0253,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.019,"analyst_target_price":44.67,"analyst_number":0,"beta":null,"fifty_two_week_high":60.29,"fifty_two_week_low":21.89,"fifty_day_ma":45.75,"two_hundred_day_ma":39.76,"shares_outstanding":400000000,"forward_pe":51.55,"price_to_sales":23.44,"price_to_book":14.69,"ev_to_revenue":26.77,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T00:22:37.757388+00:00"},"optionObservedAt":"2026-10-23T19:58:59.692Z","bars":[{"c":44.1857,"h":44.1857,"l":44.1857,"n":1,"o":44.1857,"t":"2026-10-19T12:15:00Z","v":500,"vw":44.1857},{"c":43.7,"h":43.78,"l":43.7,"n":4,"o":43.78,"t":"2026-10-19T12:55:00Z","v":288,"vw":43.74},{"c":45.0439,"h":46,"l":45.0439,"n":60,"o":45.19,"t":"2026-10-19T13:30:00Z","v":4697,"vw":45.401771},{"c":45.125,"h":45.495,"l":45.125,"n":27,"o":45.495,"t":"2026-10-19T13:35:00Z","v":5712,"vw":45.359951},{"c":45.055,"h":45.06,"l":45.05,"n":11,"o":45.05,"t":"2026-10-19T13:40:00Z","v":337,"vw":45.055},{"c":45.06,"h":45.06,"l":45.055,"n":9,"o":45.055,"t":"2026-10-19T13:45:00Z","v":405,"vw":45.05804},{"c":44.7699,"h":44.7699,"l":44.7699,"n":4,"o":44.7699,"t":"2026-10-19T13:50:00Z","v":187,"vw":44.7699},{"c":44.68,"h":45.45,"l":44.68,"n":30,"o":45.45,"t":"2026-10-19T13:55:00Z","v":1389,"vw":45.143548},{"c":44.245,"h":44.615,"l":44.245,"n":56,"o":44.615,"t":"2026-10-19T14:00:00Z","v":4716,"vw":44.486448},{"c":43.9,"h":44.245,"l":43.9,"n":20,"o":44,"t":"2026-10-19T14:05:00Z","v":1162,"vw":44.016667},{"c":44.045,"h":44.075,"l":43.89,"n":11,"o":44.075,"t":"2026-10-19T14:10:00Z","v":531,"vw":44.030208},{"c":44.52,"h":44.52,"l":44.115,"n":22,"o":44.115,"t":"2026-10-19T14:15:00Z","v":2343,"vw":44.476436},{"c":44.35,"h":44.35,"l":44.295,"n":11,"o":44.295,"t":"2026-10-19T14:20:00Z","v":625,"vw":44.307821},{"c":44.435,"h":44.435,"l":44.435,"n":27,"o":44.435,"t":"2026-10-19T14:25:00Z","v":1087,"vw":44.435},{"c":44.585,"h":44.71,"l":44.49,"n":32,"o":44.71,"t":"2026-10-19T14:30:00Z","v":1324,"vw":44.595},{"c":44.615,"h":44.62,"l":44.575,"n":35,"o":44.575,"t":"2026-10-19T14:35:00Z","v":1426,"vw":44.589167},{"c":44.24,"h":44.65,"l":44.24,"n":12,"o":44.65,"t":"2026-10-19T14:40:00Z","v":398,"vw":44.445},{"c":44.38,"h":44.38,"l":44.16,"n":26,"o":44.27,"t":"2026-10-19T14:45:00Z","v":785,"vw":44.242},{"c":44.14,"h":44.39,"l":44.14,"n":49,"o":44.19,"t":"2026-10-19T14:50:00Z","v":1765,"vw":44.2529},{"c":44.4087,"h":44.4087,"l":44.14,"n":21,"o":44.14,"t":"2026-10-19T14:55:00Z","v":803,"vw":44.282238},{"c":44.295,"h":44.3709,"l":44.295,"n":26,"o":44.3709,"t":"2026-10-19T15:00:00Z","v":1747,"vw":44.345566},{"c":44.48,"h":44.48,"l":44.295,"n":64,"o":44.295,"t":"2026-10-19T15:05:00Z","v":2810,"vw":44.394062},{"c":44.575,"h":44.595,"l":44.575,"n":35,"o":44.595,"t":"2026-10-19T15:15:00Z","v":864,"vw":44.581431},{"c":44.57,"h":44.57,"l":44.56,"n":15,"o":44.56,"t":"2026-10-19T15:20:00Z","v":645,"vw":44.566667},{"c":45.0627,"h":45.08,"l":44.48,"n":133,"o":44.57,"t":"2026-10-19T15:25:00Z","v":15317,"vw":44.868085},{"c":44.91,"h":44.925,"l":44.83,"n":36,"o":44.925,"t":"2026-10-19T15:30:00Z","v":1824,"vw":44.881098},{"c":44.92,"h":44.92,"l":44.92,"n":41,"o":44.92,"t":"2026-10-19T15:35:00Z","v":2025,"vw":44.92},{"c":44.77,"h":44.8,"l":44.77,"n":16,"o":44.8,"t":"2026-10-19T15:40:00Z","v":549,"vw":44.785782},{"c":44.655,"h":44.795,"l":44.6,"n":98,"o":44.76,"t":"2026-10-19T15:45:00Z","v":3034,"vw":44.723913},{"c":44.655,"h":44.655,"l":44.655,"n":33,"o":44.655,"t":"2026-10-19T15:50:00Z","v":751,"vw":44.655},{"c":44.635,"h":44.7753,"l":44.635,"n":57,"o":44.67,"t":"2026-10-19T15:55:00Z","v":3855,"vw":44.695192},{"c":44.26,"h":44.42,"l":44.13,"n":128,"o":44.42,"t":"2026-10-19T16:00:00Z","v":4793,"vw":44.249685},{"c":44.3,"h":44.3,"l":44.29,"n":21,"o":44.29,"t":"2026-10-19T16:05:00Z","v":558,"vw":44.295},{"c":44.2825,"h":44.2825,"l":44.2825,"n":4,"o":44.2825,"t":"2026-10-19T16:10:00Z","v":137,"vw":44.2825},{"c":44.18,"h":44.18,"l":44.14,"n":31,"o":44.14,"t":"2026-10-19T16:15:00Z","v":870,"vw":44.17},{"c":44.175,"h":44.3199,"l":44.175,"n":21,"o":44.3199,"t":"2026-10-19T16:20:00Z","v":563,"vw":44.278205},{"c":44.1751,"h":44.1751,"l":44.1751,"n":15,"o":44.1751,"t":"2026-10-19T16:25:00Z","v":1037,"vw":44.1751},{"c":44.1,"h":44.14,"l":44.02,"n":65,"o":44.14,"t":"2026-10-19T16:30:00Z","v":1498,"vw":44.088854},{"c":44.21,"h":44.21,"l":44.04,"n":34,"o":44.04,"t":"2026-10-19T16:35:00Z","v":2238,"vw":44.177587},{"c":44.345,"h":44.4742,"l":44.34,"n":31,"o":44.34,"t":"2026-10-19T16:40:00Z","v":792,"vw":44.398322},{"c":44.31,"h":44.345,"l":44.31,"n":29,"o":44.345,"t":"2026-10-19T16:45:00Z","v":750,"vw":44.3275},{"c":44.15,"h":44.15,"l":44.15,"n":9,"o":44.15,"t":"2026-10-19T16:50:00Z","v":293,"vw":44.15},{"c":44.1058,"h":44.27,"l":44.1058,"n":54,"o":44.27,"t":"2026-10-19T16:55:00Z","v":1422,"vw":44.195803},{"c":44.14,"h":44.14,"l":44.05,"n":29,"o":44.05,"t":"2026-10-19T17:00:00Z","v":1001,"vw":44.100526},{"c":44.01,"h":44.105,"l":44.01,"n":48,"o":44.07,"t":"2026-10-19T17:05:00Z","v":2874,"vw":44.097619},{"c":44.28,"h":44.28,"l":44,"n":77,"o":44.105,"t":"2026-10-19T17:10:00Z","v":4414,"vw":44.17844},{"c":44.39,"h":44.39,"l":44.39,"n":4,"o":44.39,"t":"2026-10-19T17:15:00Z","v":107,"vw":44.39},{"c":44.465,"h":44.465,"l":44.465,"n":7,"o":44.465,"t":"2026-10-19T17:20:00Z","v":133,"vw":44.465},{"c":44.57,"h":44.57,"l":44.5,"n":21,"o":44.54,"t":"2026-10-19T17:25:00Z","v":572,"vw":44.5275},{"c":44.545,"h":44.56,"l":44.545,"n":31,"o":44.555,"t":"2026-10-19T17:30:00Z","v":1022,"vw":44.556667},{"c":44.59,"h":44.595,"l":44.545,"n":48,"o":44.545,"t":"2026-10-19T17:35:00Z","v":886,"vw":44.58125},{"c":44.29,"h":44.55,"l":44.29,"n":93,"o":44.55,"t":"2026-10-19T17:40:00Z","v":5177,"vw":44.371972},{"c":44.14,"h":44.27,"l":43.99,"n":69,"o":44.27,"t":"2026-10-19T17:45:00Z","v":1544,"vw":44.189923},{"c":43.95,"h":44.14,"l":43.91,"n":56,"o":44.14,"t":"2026-10-19T17:50:00Z","v":1552,"vw":43.981875},{"c":44.095,"h":44.11,"l":43.95,"n":52,"o":43.95,"t":"2026-10-19T17:55:00Z","v":2399,"vw":44.054432},{"c":44.22,"h":44.22,"l":44.11,"n":17,"o":44.11,"t":"2026-10-19T18:00:00Z","v":653,"vw":44.1925},{"c":43.97,"h":44.13,"l":43.97,"n":26,"o":44.13,"t":"2026-10-19T18:05:00Z","v":813,"vw":44.085661},{"c":43.9,"h":44.07,"l":43.89,"n":32,"o":44.07,"t":"2026-10-19T18:10:00Z","v":1015,"vw":43.9375},{"c":44.115,"h":44.115,"l":43.9,"n":73,"o":43.99,"t":"2026-10-19T18:15:00Z","v":2866,"vw":44.03619},{"c":44.15,"h":44.1501,"l":44.14,"n":19,"o":44.14,"t":"2026-10-19T18:20:00Z","v":569,"vw":44.146999},{"c":44.145,"h":44.145,"l":43.7604,"n":87,"o":44.02,"t":"2026-10-19T18:25:00Z","v":6370,"vw":43.821318},{"c":44.15,"h":44.15,"l":44.05,"n":31,"o":44.145,"t":"2026-10-19T18:30:00Z","v":930,"vw":44.110674},{"c":44.23,"h":44.25,"l":44.07,"n":70,"o":44.15,"t":"2026-10-19T18:35:00Z","v":3184,"vw":44.1876},{"c":44.28,"h":44.3799,"l":44.255,"n":42,"o":44.285,"t":"2026-10-19T18:40:00Z","v":1129,"vw":44.28918},{"c":44.39,"h":44.4089,"l":44.37,"n":55,"o":44.38,"t":"2026-10-19T18:45:00Z","v":2206,"vw":44.387879},{"c":44.39,"h":44.49,"l":44.37,"n":87,"o":44.39,"t":"2026-10-19T18:50:00Z","v":3205,"vw":44.438747},{"c":44.3,"h":44.39,"l":44.29,"n":44,"o":44.39,"t":"2026-10-19T18:55:00Z","v":1385,"vw":44.341667},{"c":44.395,"h":44.46,"l":44.3,"n":51,"o":44.31,"t":"2026-10-19T19:00:00Z","v":3198,"vw":44.393365},{"c":44.405,"h":44.405,"l":44.32,"n":58,"o":44.395,"t":"2026-10-19T19:05:00Z","v":1759,"vw":44.390212},{"c":44.27,"h":44.405,"l":44.27,"n":92,"o":44.405,"t":"2026-10-19T19:10:00Z","v":2284,"vw":44.314403},{"c":44.36,"h":44.36,"l":44.21,"n":92,"o":44.27,"t":"2026-10-19T19:15:00Z","v":5683,"vw":44.301843},{"c":44.57,"h":44.57,"l":44.385,"n":75,"o":44.385,"t":"2026-10-19T19:20:00Z","v":4739,"vw":44.433972},{"c":44.47,"h":44.615,"l":44.46,"n":88,"o":44.59,"t":"2026-10-19T19:25:00Z","v":4030,"vw":44.552371},{"c":44.62,"h":44.62,"l":44.53,"n":69,"o":44.55,"t":"2026-10-19T19:30:00Z","v":3714,"vw":44.576722},{"c":44.835,"h":44.8931,"l":44.62,"n":126,"o":44.62,"t":"2026-10-19T19:35:00Z","v":5943,"vw":44.76019},{"c":45.01,"h":45.09,"l":44.771,"n":380,"o":44.835,"t":"2026-10-19T19:40:00Z","v":26273,"vw":44.920165},{"c":45.015,"h":45.135,"l":44.95,"n":180,"o":45,"t":"2026-10-19T19:45:00Z","v":8058,"vw":45.051416},{"c":44.71,"h":45.09,"l":44.71,"n":178,"o":45.09,"t":"2026-10-19T19:50:00Z","v":7044,"vw":44.856412},{"c":44.83,"h":44.87,"l":44.6,"n":320,"o":44.61,"t":"2026-10-19T19:55:00Z","v":21116,"vw":44.749256},{"c":44.81,"h":44.81,"l":44.81,"n":6,"o":44.81,"t":"2026-10-19T20:00:00Z","v":26112,"vw":44.81},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T11:50:00Z","v":225,"vw":45},{"c":44.8758,"h":44.8758,"l":44.8758,"n":1,"o":44.8758,"t":"2026-10-20T12:10:00Z","v":100,"vw":44.8758},{"c":45,"h":45,"l":44.74,"n":18,"o":44.74,"t":"2026-10-20T13:30:00Z","v":4849,"vw":44.955054},{"c":45.44,"h":45.44,"l":45.28,"n":8,"o":45.44,"t":"2026-10-20T13:40:00Z","v":427,"vw":45.386667},{"c":45.635,"h":45.635,"l":45.27,"n":16,"o":45.27,"t":"2026-10-20T13:45:00Z","v":1215,"vw":45.45375},{"c":45.62,"h":45.62,"l":45.62,"n":9,"o":45.62,"t":"2026-10-20T13:50:00Z","v":414,"vw":45.62},{"c":45.4055,"h":45.925,"l":45.4055,"n":37,"o":45.695,"t":"2026-10-20T13:55:00Z","v":1484,"vw":45.671039},{"c":45.75,"h":46,"l":45.75,"n":35,"o":46,"t":"2026-10-20T14:00:00Z","v":1561,"vw":45.902477},{"c":45.625,"h":45.8863,"l":45.625,"n":18,"o":45.625,"t":"2026-10-20T14:05:00Z","v":383,"vw":45.7121},{"c":45.62,"h":45.625,"l":45.62,"n":8,"o":45.625,"t":"2026-10-20T14:15:00Z","v":618,"vw":45.62416},{"c":45.5144,"h":45.75,"l":45.39,"n":76,"o":45.75,"t":"2026-10-20T14:25:00Z","v":2829,"vw":45.662711},{"c":46,"h":46,"l":45.84,"n":28,"o":45.84,"t":"2026-10-20T14:30:00Z","v":741,"vw":45.92},{"c":45.74,"h":45.77,"l":45.74,"n":34,"o":45.76,"t":"2026-10-20T14:35:00Z","v":890,"vw":45.756667},{"c":45.815,"h":45.815,"l":45.815,"n":4,"o":45.815,"t":"2026-10-20T14:40:00Z","v":163,"vw":45.815},{"c":45.86,"h":45.94,"l":45.85,"n":37,"o":45.94,"t":"2026-10-20T14:45:00Z","v":4675,"vw":45.862443},{"c":46.15,"h":46.15,"l":46.01,"n":30,"o":46.02,"t":"2026-10-20T14:50:00Z","v":1116,"vw":46.075563},{"c":46.35,"h":46.3785,"l":46.205,"n":24,"o":46.205,"t":"2026-10-20T14:55:00Z","v":1276,"vw":46.358202},{"c":46.285,"h":46.29,"l":46.16,"n":41,"o":46.29,"t":"2026-10-20T15:00:00Z","v":2333,"vw":46.213943},{"c":46.28,"h":46.28,"l":46.28,"n":36,"o":46.28,"t":"2026-10-20T15:05:00Z","v":1460,"vw":46.28},{"c":46.26,"h":46.64,"l":46.22,"n":140,"o":46.47,"t":"2026-10-20T15:10:00Z","v":7881,"vw":46.395237},{"c":46.23,"h":46.275,"l":46.23,"n":9,"o":46.2301,"t":"2026-10-20T15:15:00Z","v":1947,"vw":46.235079},{"c":46.56,"h":46.56,"l":46.45,"n":25,"o":46.45,"t":"2026-10-20T15:20:00Z","v":1026,"vw":46.512},{"c":46.65,"h":46.65,"l":46.53,"n":43,"o":46.53,"t":"2026-10-20T15:25:00Z","v":1327,"vw":46.575556},{"c":46.68,"h":46.75,"l":46.55,"n":60,"o":46.56,"t":"2026-10-20T15:30:00Z","v":2817,"vw":46.583855},{"c":46.71,"h":46.76,"l":46.71,"n":42,"o":46.75,"t":"2026-10-20T15:35:00Z","v":1182,"vw":46.743149},{"c":46.79,"h":46.82,"l":46.79,"n":29,"o":46.81,"t":"2026-10-20T15:40:00Z","v":982,"vw":46.808333},{"c":46.24,"h":46.725,"l":46.24,"n":96,"o":46.725,"t":"2026-10-20T15:45:00Z","v":8321,"vw":46.624826},{"c":46.22,"h":46.22,"l":46.22,"n":7,"o":46.22,"t":"2026-10-20T15:50:00Z","v":162,"vw":46.22},{"c":46.355,"h":46.47,"l":46.185,"n":95,"o":46.185,"t":"2026-10-20T15:55:00Z","v":4032,"vw":46.351609},{"c":46.305,"h":46.42,"l":46.3,"n":48,"o":46.335,"t":"2026-10-20T16:00:00Z","v":1997,"vw":46.323729},{"c":46.305,"h":46.31,"l":46.305,"n":13,"o":46.31,"t":"2026-10-20T16:05:00Z","v":410,"vw":46.308462},{"c":46.435,"h":46.46,"l":46.15,"n":47,"o":46.46,"t":"2026-10-20T16:10:00Z","v":1614,"vw":46.413829},{"c":46.41,"h":46.49,"l":46.41,"n":14,"o":46.49,"t":"2026-10-20T16:15:00Z","v":447,"vw":46.458504},{"c":46.4,"h":46.5,"l":46.4,"n":32,"o":46.4,"t":"2026-10-20T16:20:00Z","v":1117,"vw":46.426667},{"c":46.4,"h":46.4,"l":46.4,"n":15,"o":46.4,"t":"2026-10-20T16:25:00Z","v":329,"vw":46.4},{"c":46.4,"h":46.41,"l":46.32,"n":39,"o":46.41,"t":"2026-10-20T16:30:00Z","v":1051,"vw":46.39125},{"c":46.41,"h":46.41,"l":46.41,"n":6,"o":46.41,"t":"2026-10-20T16:35:00Z","v":115,"vw":46.41},{"c":46.4,"h":46.4,"l":46.3,"n":30,"o":46.3,"t":"2026-10-20T16:40:00Z","v":1588,"vw":46.360212},{"c":46.285,"h":46.435,"l":46.26,"n":70,"o":46.435,"t":"2026-10-20T16:45:00Z","v":4498,"vw":46.369028},{"c":45.94,"h":46.28,"l":45.94,"n":42,"o":46.28,"t":"2026-10-20T16:50:00Z","v":1404,"vw":46.111667},{"c":45.94,"h":45.94,"l":45.94,"n":15,"o":45.94,"t":"2026-10-20T16:55:00Z","v":263,"vw":45.94},{"c":45.97,"h":46.06,"l":45.96,"n":40,"o":45.96,"t":"2026-10-20T17:00:00Z","v":1824,"vw":46.030333},{"c":45.995,"h":45.995,"l":45.995,"n":13,"o":45.995,"t":"2026-10-20T17:05:00Z","v":608,"vw":45.995},{"c":45.99,"h":45.99,"l":45.99,"n":8,"o":45.99,"t":"2026-10-20T17:10:00Z","v":142,"vw":45.99},{"c":46.17,"h":46.17,"l":46.16,"n":15,"o":46.17,"t":"2026-10-20T17:20:00Z","v":500,"vw":46.166667},{"c":46.105,"h":46.15,"l":45.995,"n":35,"o":45.995,"t":"2026-10-20T17:25:00Z","v":927,"vw":46.094087},{"c":46.17,"h":46.24,"l":46.105,"n":41,"o":46.1125,"t":"2026-10-20T17:30:00Z","v":2084,"vw":46.175833},{"c":46.19,"h":46.19,"l":46.19,"n":14,"o":46.19,"t":"2026-10-20T17:40:00Z","v":512,"vw":46.19},{"c":46.075,"h":46.075,"l":45.8426,"n":51,"o":46.04,"t":"2026-10-20T17:45:00Z","v":3377,"vw":45.927029},{"c":45.99,"h":46.055,"l":45.9,"n":30,"o":45.96,"t":"2026-10-20T17:50:00Z","v":1545,"vw":45.974026},{"c":45.98,"h":45.98,"l":45.93,"n":42,"o":45.93,"t":"2026-10-20T17:55:00Z","v":1713,"vw":45.9675},{"c":45.935,"h":45.9801,"l":45.865,"n":37,"o":45.89,"t":"2026-10-20T18:00:00Z","v":1812,"vw":45.946196},{"c":45.61,"h":45.88,"l":45.61,"n":82,"o":45.88,"t":"2026-10-20T18:05:00Z","v":3203,"vw":45.681359},{"c":45.515,"h":45.58,"l":45.4201,"n":97,"o":45.4201,"t":"2026-10-20T18:10:00Z","v":5174,"vw":45.47836},{"c":45.515,"h":45.52,"l":45.515,"n":36,"o":45.52,"t":"2026-10-20T18:15:00Z","v":4803,"vw":45.515177},{"c":45.425,"h":45.425,"l":45.3375,"n":40,"o":45.41,"t":"2026-10-20T18:20:00Z","v":1420,"vw":45.366155},{"c":45.17,"h":45.29,"l":45.17,"n":74,"o":45.29,"t":"2026-10-20T18:25:00Z","v":2175,"vw":45.227},{"c":45.015,"h":45.13,"l":45,"n":31,"o":45.1,"t":"2026-10-20T18:30:00Z","v":2402,"vw":45.086107},{"c":45.12,"h":45.12,"l":45.12,"n":10,"o":45.12,"t":"2026-10-20T18:35:00Z","v":244,"vw":45.12},{"c":44.91,"h":44.96,"l":44.91,"n":44,"o":44.93,"t":"2026-10-20T18:40:00Z","v":960,"vw":44.921667},{"c":44.955,"h":45.02,"l":44.955,"n":28,"o":45.01,"t":"2026-10-20T18:45:00Z","v":1375,"vw":45.002727},{"c":44.955,"h":44.955,"l":44.955,"n":6,"o":44.955,"t":"2026-10-20T18:50:00Z","v":178,"vw":44.955},{"c":44.96,"h":44.96,"l":44.96,"n":18,"o":44.96,"t":"2026-10-20T18:55:00Z","v":2143,"vw":44.96},{"c":44.95,"h":44.96,"l":44.95,"n":84,"o":44.96,"t":"2026-10-20T19:00:00Z","v":1265,"vw":44.958889},{"c":44.985,"h":45.11,"l":44.955,"n":83,"o":44.955,"t":"2026-10-20T19:05:00Z","v":2243,"vw":45.062917},{"c":45.1,"h":45.26,"l":45.1,"n":47,"o":45.15,"t":"2026-10-20T19:10:00Z","v":1295,"vw":45.167143},{"c":45.18,"h":45.18,"l":45.18,"n":16,"o":45.18,"t":"2026-10-20T19:15:00Z","v":452,"vw":45.18},{"c":45.025,"h":45.185,"l":45.025,"n":50,"o":45.185,"t":"2026-10-20T19:20:00Z","v":1866,"vw":45.079308},{"c":45.19,"h":45.205,"l":45.08,"n":35,"o":45.08,"t":"2026-10-20T19:25:00Z","v":1536,"vw":45.159},{"c":45.03,"h":45.22,"l":44.955,"n":83,"o":45.22,"t":"2026-10-20T19:30:00Z","v":2833,"vw":45.110252},{"c":45.035,"h":45.17,"l":45.035,"n":58,"o":45.045,"t":"2026-10-20T19:35:00Z","v":2351,"vw":45.069298},{"c":45.06,"h":45.2,"l":45.06,"n":106,"o":45.06,"t":"2026-10-20T19:40:00Z","v":2781,"vw":45.134231},{"c":45.25,"h":45.25,"l":45.18,"n":76,"o":45.2,"t":"2026-10-20T19:45:00Z","v":2718,"vw":45.202615},{"c":45.45,"h":45.45,"l":45.24,"n":97,"o":45.24,"t":"2026-10-20T19:50:00Z","v":3464,"vw":45.399167},{"c":45.93,"h":45.93,"l":45.47,"n":592,"o":45.47,"t":"2026-10-20T19:55:00Z","v":22528,"vw":45.674943},{"c":45.75,"h":45.75,"l":45.75,"n":3,"o":45.75,"t":"2026-10-20T20:00:00Z","v":11060,"vw":45.75},{"c":46.06,"h":46.06,"l":46.06,"n":10,"o":46.06,"t":"2026-10-21T13:30:00Z","v":446,"vw":46.06},{"c":46.37,"h":46.37,"l":46.06,"n":8,"o":46.06,"t":"2026-10-21T13:35:00Z","v":217,"vw":46.215},{"c":46.4186,"h":46.4186,"l":46.4186,"n":5,"o":46.4186,"t":"2026-10-21T13:40:00Z","v":230,"vw":46.4186},{"c":46.64,"h":46.64,"l":46.64,"n":14,"o":46.64,"t":"2026-10-21T13:45:00Z","v":231,"vw":46.64},{"c":46.41,"h":46.41,"l":46.4,"n":12,"o":46.4,"t":"2026-10-21T13:50:00Z","v":361,"vw":46.404762},{"c":46.195,"h":46.42,"l":46.02,"n":17,"o":46.05,"t":"2026-10-21T13:55:00Z","v":606,"vw":46.184775},{"c":46.3876,"h":46.3876,"l":46.3876,"n":6,"o":46.3876,"t":"2026-10-21T14:00:00Z","v":180,"vw":46.3876},{"c":46.308,"h":46.325,"l":46.105,"n":73,"o":46.275,"t":"2026-10-21T14:10:00Z","v":2032,"vw":46.226685},{"c":46.43,"h":46.43,"l":46.2618,"n":13,"o":46.2618,"t":"2026-10-21T14:15:00Z","v":303,"vw":46.326492},{"c":46.735,"h":46.78,"l":46.5,"n":38,"o":46.5,"t":"2026-10-21T14:25:00Z","v":1567,"vw":46.662093},{"c":46.7601,"h":46.9048,"l":46.7601,"n":13,"o":46.9048,"t":"2026-10-21T14:30:00Z","v":2281,"vw":46.770508},{"c":46.76,"h":46.76,"l":46.76,"n":10,"o":46.76,"t":"2026-10-21T14:35:00Z","v":154,"vw":46.76},{"c":46.78,"h":46.78,"l":46.78,"n":5,"o":46.78,"t":"2026-10-21T14:45:00Z","v":171,"vw":46.78},{"c":46.9,"h":46.94,"l":46.7201,"n":50,"o":46.93,"t":"2026-10-21T14:50:00Z","v":2474,"vw":46.806183},{"c":46.77,"h":46.89,"l":46.72,"n":38,"o":46.89,"t":"2026-10-21T14:55:00Z","v":855,"vw":46.7875},{"c":46.695,"h":46.77,"l":46.695,"n":16,"o":46.77,"t":"2026-10-21T15:00:00Z","v":414,"vw":46.745},{"c":46.71,"h":46.71,"l":46.695,"n":31,"o":46.695,"t":"2026-10-21T15:05:00Z","v":930,"vw":46.697857},{"c":46.875,"h":46.93,"l":46.795,"n":45,"o":46.795,"t":"2026-10-21T15:10:00Z","v":1012,"vw":46.866667},{"c":46.86,"h":46.86,"l":46.86,"n":23,"o":46.86,"t":"2026-10-21T15:15:00Z","v":181,"vw":46.86},{"c":46.835,"h":46.835,"l":46.835,"n":14,"o":46.835,"t":"2026-10-21T15:20:00Z","v":307,"vw":46.835},{"c":46.7625,"h":46.92,"l":46.74,"n":49,"o":46.8,"t":"2026-10-21T15:25:00Z","v":1280,"vw":46.799914},{"c":46.86,"h":46.86,"l":46.86,"n":4,"o":46.86,"t":"2026-10-21T15:30:00Z","v":111,"vw":46.86},{"c":46.87,"h":46.87,"l":46.87,"n":15,"o":46.87,"t":"2026-10-21T15:35:00Z","v":452,"vw":46.87},{"c":46.89,"h":46.89,"l":46.78,"n":25,"o":46.78,"t":"2026-10-21T15:40:00Z","v":1560,"vw":46.864733},{"c":46.86,"h":47.01,"l":46.86,"n":45,"o":46.938,"t":"2026-10-21T15:45:00Z","v":2233,"vw":46.930897},{"c":46.825,"h":46.825,"l":46.82,"n":15,"o":46.82,"t":"2026-10-21T15:50:00Z","v":620,"vw":46.82303},{"c":46.745,"h":46.79,"l":46.71,"n":27,"o":46.79,"t":"2026-10-21T15:55:00Z","v":1051,"vw":46.744286},{"c":46.705,"h":46.78,"l":46.705,"n":28,"o":46.78,"t":"2026-10-21T16:00:00Z","v":543,"vw":46.735},{"c":46.74,"h":46.74,"l":46.635,"n":43,"o":46.635,"t":"2026-10-21T16:05:00Z","v":1628,"vw":46.6875},{"c":46.74,"h":46.86,"l":46.72,"n":9,"o":46.72,"t":"2026-10-21T16:10:00Z","v":849,"vw":46.744507},{"c":46.83,"h":46.83,"l":46.5801,"n":16,"o":46.5801,"t":"2026-10-21T16:15:00Z","v":1154,"vw":46.652923},{"c":46.74,"h":46.74,"l":46.74,"n":8,"o":46.74,"t":"2026-10-21T16:20:00Z","v":276,"vw":46.74},{"c":46.73,"h":46.89,"l":46.73,"n":13,"o":46.88,"t":"2026-10-21T16:25:00Z","v":527,"vw":46.8475},{"c":46.89,"h":46.89,"l":46.83,"n":20,"o":46.83,"t":"2026-10-21T16:30:00Z","v":587,"vw":46.854896},{"c":47.0425,"h":47.0425,"l":46.83,"n":54,"o":46.89,"t":"2026-10-21T16:35:00Z","v":1875,"vw":46.92218},{"c":47.12,"h":47.135,"l":47.12,"n":29,"o":47.135,"t":"2026-10-21T16:40:00Z","v":474,"vw":47.125171},{"c":46.968,"h":46.968,"l":46.71,"n":41,"o":46.88,"t":"2026-10-21T16:45:00Z","v":1707,"vw":46.869806},{"c":46.825,"h":46.825,"l":46.825,"n":6,"o":46.825,"t":"2026-10-21T16:50:00Z","v":283,"vw":46.825},{"c":46.835,"h":46.97,"l":46.835,"n":10,"o":46.97,"t":"2026-10-21T16:55:00Z","v":543,"vw":46.90375},{"c":46.88,"h":46.88,"l":46.88,"n":6,"o":46.88,"t":"2026-10-21T17:00:00Z","v":151,"vw":46.88},{"c":46.925,"h":46.925,"l":46.885,"n":51,"o":46.885,"t":"2026-10-21T17:05:00Z","v":569,"vw":46.906667},{"c":46.865,"h":46.895,"l":46.75,"n":78,"o":46.895,"t":"2026-10-21T17:10:00Z","v":2044,"vw":46.803035},{"c":46.865,"h":46.865,"l":46.865,"n":18,"o":46.865,"t":"2026-10-21T17:15:00Z","v":387,"vw":46.865},{"c":46.65,"h":46.93,"l":46.65,"n":70,"o":46.865,"t":"2026-10-21T17:20:00Z","v":1660,"vw":46.74303},{"c":46.655,"h":46.66,"l":46.655,"n":33,"o":46.66,"t":"2026-10-21T17:25:00Z","v":752,"vw":46.656314},{"c":46.525,"h":46.655,"l":46.525,"n":61,"o":46.655,"t":"2026-10-21T17:30:00Z","v":1172,"vw":46.57923},{"c":46.525,"h":46.525,"l":46.525,"n":9,"o":46.525,"t":"2026-10-21T17:35:00Z","v":160,"vw":46.525},{"c":46.42,"h":46.42,"l":46.33,"n":50,"o":46.33,"t":"2026-10-21T17:40:00Z","v":650,"vw":46.39},{"c":46.305,"h":46.305,"l":46.27,"n":31,"o":46.27,"t":"2026-10-21T17:45:00Z","v":448,"vw":46.293333},{"c":46.335,"h":46.34,"l":46.29,"n":36,"o":46.31,"t":"2026-10-21T17:50:00Z","v":1053,"vw":46.317642},{"c":46.295,"h":46.31,"l":46.295,"n":40,"o":46.31,"t":"2026-10-21T17:55:00Z","v":814,"vw":46.3},{"c":46.285,"h":46.285,"l":46.285,"n":8,"o":46.285,"t":"2026-10-21T18:00:00Z","v":112,"vw":46.285},{"c":46.27,"h":46.27,"l":46.27,"n":6,"o":46.27,"t":"2026-10-21T18:05:00Z","v":117,"vw":46.27},{"c":46.32,"h":46.34,"l":46.26,"n":38,"o":46.26,"t":"2026-10-21T18:10:00Z","v":1399,"vw":46.315714},{"c":46.26,"h":46.26,"l":46.26,"n":4,"o":46.26,"t":"2026-10-21T18:15:00Z","v":103,"vw":46.26},{"c":46.255,"h":46.3,"l":46.18,"n":39,"o":46.2775,"t":"2026-10-21T18:20:00Z","v":906,"vw":46.2625},{"c":46.22,"h":46.22,"l":46.22,"n":9,"o":46.22,"t":"2026-10-21T18:25:00Z","v":137,"vw":46.22},{"c":46.235,"h":46.235,"l":46.19,"n":28,"o":46.21,"t":"2026-10-21T18:30:00Z","v":838,"vw":46.214},{"c":46.23,"h":46.265,"l":46.21,"n":42,"o":46.26,"t":"2026-10-21T18:35:00Z","v":1045,"vw":46.238127},{"c":46.19,"h":46.22,"l":46.19,"n":34,"o":46.22,"t":"2026-10-21T18:40:00Z","v":672,"vw":46.205},{"c":46.2,"h":46.28,"l":46.175,"n":40,"o":46.185,"t":"2026-10-21T18:45:00Z","v":1493,"vw":46.21},{"c":46.125,"h":46.2,"l":46.05,"n":95,"o":46.2,"t":"2026-10-21T18:50:00Z","v":2237,"vw":46.151},{"c":45.955,"h":46.125,"l":45.86,"n":47,"o":46.125,"t":"2026-10-21T18:55:00Z","v":1240,"vw":45.9525},{"c":45.86,"h":45.955,"l":45.73,"n":70,"o":45.955,"t":"2026-10-21T19:00:00Z","v":1162,"vw":45.85352},{"c":45.885,"h":45.885,"l":45.785,"n":71,"o":45.86,"t":"2026-10-21T19:05:00Z","v":1875,"vw":45.845942},{"c":45.8,"h":45.885,"l":45.705,"n":112,"o":45.885,"t":"2026-10-21T19:10:00Z","v":3781,"vw":45.824713},{"c":45.86,"h":45.94,"l":45.8,"n":91,"o":45.8,"t":"2026-10-21T19:15:00Z","v":3203,"vw":45.872292},{"c":46,"h":46,"l":46,"n":21,"o":46,"t":"2026-10-21T19:20:00Z","v":518,"vw":46},{"c":46.015,"h":46.1,"l":45.965,"n":49,"o":46.07,"t":"2026-10-21T19:25:00Z","v":1610,"vw":46.04},{"c":46.02,"h":46.1699,"l":45.91,"n":83,"o":46.04,"t":"2026-10-21T19:30:00Z","v":2865,"vw":46.018818},{"c":46.04,"h":46.15,"l":45.92,"n":69,"o":45.92,"t":"2026-10-21T19:35:00Z","v":3533,"vw":46.054875},{"c":46.32,"h":46.33,"l":46.01,"n":118,"o":46.01,"t":"2026-10-21T19:40:00Z","v":5849,"vw":46.204065},{"c":46.245,"h":46.51,"l":46.245,"n":146,"o":46.3,"t":"2026-10-21T19:45:00Z","v":4305,"vw":46.394491},{"c":46.25,"h":46.48,"l":46.19,"n":143,"o":46.24,"t":"2026-10-21T19:50:00Z","v":5262,"vw":46.389769},{"c":46.82,"h":46.83,"l":46.37,"n":546,"o":46.37,"t":"2026-10-21T19:55:00Z","v":26017,"vw":46.603029},{"c":46.78,"h":46.78,"l":46.78,"n":5,"o":46.78,"t":"2026-10-21T20:00:00Z","v":14083,"vw":46.78},{"c":46.8001,"h":46.8001,"l":46.8001,"n":1,"o":46.8001,"t":"2026-10-21T21:45:00Z","v":100,"vw":46.8001},{"c":47.73,"h":47.73,"l":47.73,"n":2,"o":47.73,"t":"2026-10-22T11:25:00Z","v":149,"vw":47.73},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-10-22T11:30:00Z","v":148,"vw":46.78},{"c":45.79,"h":46.25,"l":45.72,"n":60,"o":45.72,"t":"2026-10-22T13:30:00Z","v":8520,"vw":45.891789},{"c":46.24,"h":46.24,"l":45.8222,"n":9,"o":45.8222,"t":"2026-10-22T13:35:00Z","v":569,"vw":46.007889},{"c":46.24,"h":46.24,"l":46.24,"n":2,"o":46.24,"t":"2026-10-22T13:40:00Z","v":162,"vw":46.24},{"c":45.455,"h":46.2,"l":45.455,"n":198,"o":46.1,"t":"2026-10-22T13:45:00Z","v":10700,"vw":45.892395},{"c":45,"h":45.47,"l":44.895,"n":92,"o":45.47,"t":"2026-10-22T13:50:00Z","v":3398,"vw":45.191748},{"c":45.2599,"h":45.2599,"l":44.835,"n":10,"o":44.84,"t":"2026-10-22T13:55:00Z","v":1035,"vw":44.967029},{"c":44.855,"h":44.855,"l":44.855,"n":4,"o":44.855,"t":"2026-10-22T14:00:00Z","v":1589,"vw":44.855},{"c":44.765,"h":44.845,"l":44.765,"n":26,"o":44.845,"t":"2026-10-22T14:05:00Z","v":515,"vw":44.817318},{"c":44.11,"h":44.395,"l":44.11,"n":6,"o":44.395,"t":"2026-10-22T14:10:00Z","v":1206,"vw":44.37125},{"c":43.95,"h":44.02,"l":43.95,"n":32,"o":44.02,"t":"2026-10-22T14:15:00Z","v":2921,"vw":43.969991},{"c":43.8,"h":43.8,"l":43.8,"n":187,"o":43.8,"t":"2026-10-22T14:20:00Z","v":1016,"vw":43.8},{"c":43.75,"h":43.81,"l":43.75,"n":44,"o":43.8079,"t":"2026-10-22T14:25:00Z","v":1227,"vw":43.78358},{"c":43.75,"h":43.75,"l":43.75,"n":5,"o":43.75,"t":"2026-10-22T14:30:00Z","v":105,"vw":43.75},{"c":43.7421,"h":44.37,"l":43.5,"n":108,"o":44.1099,"t":"2026-10-22T14:40:00Z","v":14885,"vw":44.031347},{"c":43.5584,"h":43.665,"l":43.5,"n":39,"o":43.665,"t":"2026-10-22T14:45:00Z","v":1647,"vw":43.558655},{"c":43.37,"h":43.54,"l":43.3,"n":93,"o":43.31,"t":"2026-10-22T14:50:00Z","v":3834,"vw":43.422341},{"c":42.8642,"h":43.35,"l":42.8,"n":98,"o":43.35,"t":"2026-10-22T14:55:00Z","v":6004,"vw":43.001007},{"c":42.4175,"h":42.9799,"l":42.4175,"n":81,"o":42.875,"t":"2026-10-22T15:00:00Z","v":7188,"vw":42.736799},{"c":42.65,"h":42.8425,"l":42.515,"n":79,"o":42.515,"t":"2026-10-22T15:05:00Z","v":5051,"vw":42.638525},{"c":42.6575,"h":42.85,"l":42.2,"n":141,"o":42.4,"t":"2026-10-22T15:10:00Z","v":13753,"vw":42.385008},{"c":43.365,"h":43.5,"l":42.65,"n":137,"o":42.675,"t":"2026-10-22T15:15:00Z","v":17593,"vw":43.381668},{"c":43.645,"h":43.645,"l":43.36,"n":119,"o":43.36,"t":"2026-10-22T15:20:00Z","v":6464,"vw":43.523088},{"c":43.5203,"h":44.01,"l":43.5194,"n":113,"o":43.75,"t":"2026-10-22T15:25:00Z","v":10532,"vw":43.739295},{"c":43.72,"h":43.7717,"l":43.5392,"n":20,"o":43.5738,"t":"2026-10-22T15:30:00Z","v":1615,"vw":43.593282},{"c":43.365,"h":43.7675,"l":43.355,"n":100,"o":43.7225,"t":"2026-10-22T15:35:00Z","v":8000,"vw":43.630339},{"c":43.24,"h":43.37,"l":43.0477,"n":201,"o":43.255,"t":"2026-10-22T15:40:00Z","v":8599,"vw":43.229419},{"c":44.17,"h":44.75,"l":43.23,"n":120,"o":43.275,"t":"2026-10-22T15:45:00Z","v":9303,"vw":43.699198},{"c":43.37,"h":43.89,"l":43.37,"n":49,"o":43.89,"t":"2026-10-22T15:50:00Z","v":2783,"vw":43.615579},{"c":43.845,"h":43.9,"l":43.55,"n":43,"o":43.67,"t":"2026-10-22T15:55:00Z","v":2239,"vw":43.738037},{"c":43.855,"h":43.905,"l":43.855,"n":15,"o":43.905,"t":"2026-10-22T16:00:00Z","v":388,"vw":43.871667},{"c":44.02,"h":44.02,"l":43.85,"n":58,"o":43.85,"t":"2026-10-22T16:05:00Z","v":2599,"vw":43.925769},{"c":43.74,"h":43.87,"l":43.74,"n":30,"o":43.87,"t":"2026-10-22T16:10:00Z","v":812,"vw":43.845},{"c":43.75,"h":43.855,"l":43.75,"n":18,"o":43.855,"t":"2026-10-22T16:15:00Z","v":378,"vw":43.791667},{"c":43.95,"h":44.045,"l":43.95,"n":37,"o":44.03,"t":"2026-10-22T16:20:00Z","v":1955,"vw":44.034375},{"c":43.76,"h":44.045,"l":43.76,"n":46,"o":44.045,"t":"2026-10-22T16:25:00Z","v":1114,"vw":43.91125},{"c":43.73,"h":43.89,"l":43.73,"n":16,"o":43.89,"t":"2026-10-22T16:30:00Z","v":354,"vw":43.836667},{"c":43.715,"h":43.73,"l":43.67,"n":53,"o":43.71,"t":"2026-10-22T16:35:00Z","v":1628,"vw":43.696765},{"c":43.7075,"h":43.7075,"l":43.58,"n":13,"o":43.58,"t":"2026-10-22T16:40:00Z","v":297,"vw":43.64375},{"c":43.51,"h":43.69,"l":43.51,"n":32,"o":43.67,"t":"2026-10-22T16:45:00Z","v":1039,"vw":43.652353},{"c":43.71,"h":43.71,"l":43.43,"n":61,"o":43.51,"t":"2026-10-22T16:50:00Z","v":1590,"vw":43.556434},{"c":43.83,"h":43.96,"l":43.8,"n":56,"o":43.8,"t":"2026-10-22T16:55:00Z","v":1674,"vw":43.8545},{"c":43.85,"h":44.08,"l":43.85,"n":42,"o":44.04,"t":"2026-10-22T17:00:00Z","v":2513,"vw":43.983138},{"c":43.75,"h":44.02,"l":43.75,"n":43,"o":43.8301,"t":"2026-10-22T17:05:00Z","v":1552,"vw":43.873362},{"c":43.83,"h":43.865,"l":43.83,"n":14,"o":43.865,"t":"2026-10-22T17:10:00Z","v":914,"vw":43.861111},{"c":44.0375,"h":44.05,"l":44,"n":30,"o":44,"t":"2026-10-22T17:15:00Z","v":1626,"vw":44.0325},{"c":43.91,"h":44.1382,"l":43.91,"n":49,"o":44.11,"t":"2026-10-22T17:20:00Z","v":3133,"vw":44.077395},{"c":44.07,"h":44.07,"l":44.07,"n":10,"o":44.07,"t":"2026-10-22T17:25:00Z","v":164,"vw":44.07},{"c":43.92,"h":43.92,"l":43.92,"n":7,"o":43.92,"t":"2026-10-22T17:30:00Z","v":255,"vw":43.92},{"c":44,"h":44.17,"l":44,"n":22,"o":44.0005,"t":"2026-10-22T17:35:00Z","v":832,"vw":44.082035},{"c":44.03,"h":44.03,"l":44,"n":29,"o":44.01,"t":"2026-10-22T17:40:00Z","v":598,"vw":44.0125},{"c":44.115,"h":44.165,"l":44,"n":31,"o":44.165,"t":"2026-10-22T17:45:00Z","v":919,"vw":44.099167},{"c":44.01,"h":44.01,"l":44.01,"n":11,"o":44.01,"t":"2026-10-22T17:50:00Z","v":318,"vw":44.01},{"c":43.99,"h":44.21,"l":43.99,"n":52,"o":44.01,"t":"2026-10-22T17:55:00Z","v":1597,"vw":44.088263},{"c":43.52,"h":43.99,"l":43.52,"n":71,"o":43.99,"t":"2026-10-22T18:00:00Z","v":3318,"vw":43.636209},{"c":43.53,"h":43.54,"l":43.52,"n":37,"o":43.52,"t":"2026-10-22T18:05:00Z","v":1629,"vw":43.523077},{"c":43.745,"h":43.75,"l":43.52,"n":48,"o":43.52,"t":"2026-10-22T18:10:00Z","v":1206,"vw":43.642378},{"c":43.87,"h":43.87,"l":43.74,"n":90,"o":43.76,"t":"2026-10-22T18:15:00Z","v":3804,"vw":43.76266},{"c":43.79,"h":43.945,"l":43.79,"n":32,"o":43.945,"t":"2026-10-22T18:20:00Z","v":638,"vw":43.854583},{"c":43.78,"h":44,"l":43.78,"n":57,"o":44,"t":"2026-10-22T18:25:00Z","v":2113,"vw":43.856552},{"c":43.79,"h":43.86,"l":43.78,"n":37,"o":43.78,"t":"2026-10-22T18:30:00Z","v":749,"vw":43.807},{"c":44,"h":44,"l":43.79,"n":37,"o":43.79,"t":"2026-10-22T18:35:00Z","v":1586,"vw":43.888767},{"c":43.98,"h":43.995,"l":43.96,"n":24,"o":43.995,"t":"2026-10-22T18:40:00Z","v":643,"vw":43.983889},{"c":43.84,"h":43.92,"l":43.84,"n":37,"o":43.84,"t":"2026-10-22T18:45:00Z","v":775,"vw":43.865},{"c":43.925,"h":43.925,"l":43.84,"n":66,"o":43.86,"t":"2026-10-22T18:50:00Z","v":1753,"vw":43.88},{"c":43.87,"h":43.87,"l":43.87,"n":10,"o":43.87,"t":"2026-10-22T18:55:00Z","v":203,"vw":43.87},{"c":43.62,"h":43.84,"l":43.62,"n":87,"o":43.8,"t":"2026-10-22T19:00:00Z","v":4928,"vw":43.670674},{"c":43.705,"h":43.705,"l":43.6,"n":96,"o":43.705,"t":"2026-10-22T19:05:00Z","v":1254,"vw":43.656429},{"c":44.06,"h":44.09,"l":43.705,"n":199,"o":43.705,"t":"2026-10-22T19:10:00Z","v":9090,"vw":43.84825},{"c":44.4,"h":44.4,"l":44.22,"n":59,"o":44.26,"t":"2026-10-22T19:15:00Z","v":1211,"vw":44.298208},{"c":44.48,"h":44.6,"l":44.48,"n":13,"o":44.6,"t":"2026-10-22T19:20:00Z","v":713,"vw":44.58},{"c":44.41,"h":44.57,"l":44.16,"n":124,"o":44.57,"t":"2026-10-22T19:25:00Z","v":5321,"vw":44.374371},{"c":44.265,"h":44.47,"l":44.1,"n":50,"o":44.43,"t":"2026-10-22T19:30:00Z","v":2548,"vw":44.347192},{"c":44.07,"h":44.275,"l":44.07,"n":123,"o":44.275,"t":"2026-10-22T19:35:00Z","v":6435,"vw":44.157742},{"c":44.14,"h":44.14,"l":44.125,"n":45,"o":44.125,"t":"2026-10-22T19:40:00Z","v":851,"vw":44.1325},{"c":44.4,"h":44.4,"l":44.12,"n":101,"o":44.17,"t":"2026-10-22T19:45:00Z","v":4096,"vw":44.187761},{"c":44.415,"h":44.58,"l":44.24,"n":116,"o":44.54,"t":"2026-10-22T19:50:00Z","v":3914,"vw":44.438044},{"c":45.03,"h":45.1,"l":44.435,"n":583,"o":44.435,"t":"2026-10-22T19:55:00Z","v":34508,"vw":44.735641},{"c":45.04,"h":45.04,"l":44.82,"n":6,"o":44.82,"t":"2026-10-22T20:00:00Z","v":15472,"vw":45.038578},{"c":44.771,"h":44.771,"l":44.771,"n":1,"o":44.771,"t":"2026-10-22T21:20:00Z","v":1000,"vw":44.771},{"c":44.16,"h":44.16,"l":44.16,"n":1,"o":44.16,"t":"2026-10-22T22:20:00Z","v":300,"vw":44.16},{"c":44.8057,"h":44.8057,"l":44.8057,"n":1,"o":44.8057,"t":"2026-10-22T23:30:00Z","v":100,"vw":44.8057},{"c":44.8241,"h":45.14,"l":44.535,"n":47,"o":45.14,"t":"2026-10-23T13:30:00Z","v":2650,"vw":44.86791},{"c":44.53,"h":44.6,"l":44.27,"n":51,"o":44.57,"t":"2026-10-23T13:35:00Z","v":1851,"vw":44.532841},{"c":44.62,"h":44.86,"l":44.62,"n":9,"o":44.64,"t":"2026-10-23T13:40:00Z","v":828,"vw":44.66507},{"c":44.64,"h":44.64,"l":44.64,"n":11,"o":44.64,"t":"2026-10-23T13:45:00Z","v":164,"vw":44.64},{"c":44.86,"h":45.02,"l":44.64,"n":19,"o":44.89,"t":"2026-10-23T13:50:00Z","v":622,"vw":44.824783},{"c":45.14,"h":45.14,"l":44.655,"n":307,"o":44.655,"t":"2026-10-23T13:55:00Z","v":2161,"vw":44.802595},{"c":45.405,"h":45.45,"l":45.405,"n":40,"o":45.45,"t":"2026-10-23T14:00:00Z","v":3430,"vw":45.421245},{"c":45.48,"h":45.48,"l":45.39,"n":13,"o":45.39,"t":"2026-10-23T14:05:00Z","v":495,"vw":45.438838},{"c":45.005,"h":45.55,"l":45.005,"n":48,"o":45.335,"t":"2026-10-23T14:10:00Z","v":3206,"vw":45.361007},{"c":44.878,"h":45.08,"l":44.878,"n":26,"o":45.025,"t":"2026-10-23T14:25:00Z","v":1006,"vw":44.956418},{"c":45.24,"h":45.24,"l":44.9932,"n":39,"o":45.09,"t":"2026-10-23T14:30:00Z","v":3071,"vw":45.095952},{"c":45.33,"h":45.35,"l":45.0692,"n":47,"o":45.155,"t":"2026-10-23T14:35:00Z","v":1476,"vw":45.180722},{"c":45.1379,"h":45.1379,"l":45.1379,"n":13,"o":45.1379,"t":"2026-10-23T14:40:00Z","v":832,"vw":45.1379},{"c":45.82,"h":45.82,"l":45.3163,"n":29,"o":45.59,"t":"2026-10-23T14:45:00Z","v":895,"vw":45.585917},{"c":45.49,"h":45.81,"l":45.49,"n":22,"o":45.81,"t":"2026-10-23T14:50:00Z","v":864,"vw":45.622098},{"c":45.3184,"h":45.3184,"l":45.3184,"n":6,"o":45.3184,"t":"2026-10-23T14:55:00Z","v":1067,"vw":45.3184},{"c":45.58,"h":45.72,"l":45.5,"n":72,"o":45.5,"t":"2026-10-23T15:00:00Z","v":3188,"vw":45.598632},{"c":45.63,"h":45.635,"l":45.46,"n":41,"o":45.5,"t":"2026-10-23T15:10:00Z","v":2379,"vw":45.559531},{"c":45.625,"h":45.625,"l":45.625,"n":8,"o":45.625,"t":"2026-10-23T15:15:00Z","v":139,"vw":45.625},{"c":45.605,"h":45.8,"l":45.605,"n":37,"o":45.8,"t":"2026-10-23T15:20:00Z","v":988,"vw":45.641381},{"c":45.63,"h":45.6525,"l":45.63,"n":24,"o":45.6525,"t":"2026-10-23T15:25:00Z","v":925,"vw":45.6365},{"c":45.61,"h":45.61,"l":45.61,"n":34,"o":45.61,"t":"2026-10-23T15:30:00Z","v":1341,"vw":45.61},{"c":45.6,"h":45.61,"l":45.38,"n":37,"o":45.61,"t":"2026-10-23T15:35:00Z","v":1863,"vw":45.48317},{"c":45.15,"h":45.25,"l":45.06,"n":60,"o":45.17,"t":"2026-10-23T15:40:00Z","v":4761,"vw":45.169749},{"c":45.525,"h":45.535,"l":45.22,"n":61,"o":45.22,"t":"2026-10-23T15:45:00Z","v":2271,"vw":45.404643},{"c":45.66,"h":45.66,"l":45.525,"n":35,"o":45.61,"t":"2026-10-23T15:50:00Z","v":4363,"vw":45.533716},{"c":45.7,"h":45.7,"l":45.595,"n":16,"o":45.595,"t":"2026-10-23T15:55:00Z","v":943,"vw":45.617969},{"c":45.56,"h":45.635,"l":45.56,"n":18,"o":45.635,"t":"2026-10-23T16:00:00Z","v":3845,"vw":45.632838},{"c":45.58,"h":45.64,"l":45.54,"n":28,"o":45.56,"t":"2026-10-23T16:05:00Z","v":1612,"vw":45.599488},{"c":45.43,"h":45.585,"l":45.42,"n":28,"o":45.585,"t":"2026-10-23T16:10:00Z","v":577,"vw":45.478333},{"c":45.51,"h":45.53,"l":45.51,"n":23,"o":45.53,"t":"2026-10-23T16:15:00Z","v":653,"vw":45.518969},{"c":45.41,"h":45.5,"l":45.38,"n":51,"o":45.5,"t":"2026-10-23T16:20:00Z","v":2119,"vw":45.439103},{"c":45.89,"h":45.89,"l":45.51,"n":94,"o":45.585,"t":"2026-10-23T16:30:00Z","v":2226,"vw":45.653643},{"c":45.9808,"h":46.02,"l":45.915,"n":37,"o":46,"t":"2026-10-23T16:35:00Z","v":1384,"vw":45.98766},{"c":46.185,"h":46.185,"l":46.05,"n":26,"o":46.05,"t":"2026-10-23T16:40:00Z","v":1222,"vw":46.1675},{"c":46.1,"h":46.385,"l":46.1,"n":107,"o":46.25,"t":"2026-10-23T16:45:00Z","v":4570,"vw":46.227985},{"c":46.01,"h":46.22,"l":46.01,"n":56,"o":46.05,"t":"2026-10-23T16:50:00Z","v":2444,"vw":46.114551},{"c":45.88,"h":46.07,"l":45.87,"n":90,"o":46.07,"t":"2026-10-23T16:55:00Z","v":6046,"vw":45.996597},{"c":45.815,"h":45.83,"l":45.5979,"n":128,"o":45.76,"t":"2026-10-23T17:00:00Z","v":5326,"vw":45.716982},{"c":45.58,"h":45.705,"l":45.57,"n":77,"o":45.68,"t":"2026-10-23T17:05:00Z","v":2637,"vw":45.638771},{"c":45.58,"h":45.58,"l":45.49,"n":49,"o":45.49,"t":"2026-10-23T17:10:00Z","v":834,"vw":45.536},{"c":45.55,"h":45.71,"l":45.55,"n":91,"o":45.62,"t":"2026-10-23T17:15:00Z","v":3096,"vw":45.636468},{"c":45.46,"h":45.6,"l":45.46,"n":51,"o":45.57,"t":"2026-10-23T17:20:00Z","v":2075,"vw":45.545988},{"c":45.4,"h":45.49,"l":45.4,"n":32,"o":45.46,"t":"2026-10-23T17:25:00Z","v":956,"vw":45.452686},{"c":45.29,"h":45.4,"l":45.27,"n":61,"o":45.385,"t":"2026-10-23T17:30:00Z","v":2130,"vw":45.338447},{"c":45.355,"h":45.355,"l":45.26,"n":33,"o":45.26,"t":"2026-10-23T17:35:00Z","v":723,"vw":45.3075},{"c":45.425,"h":45.48,"l":45.37,"n":53,"o":45.44,"t":"2026-10-23T17:40:00Z","v":1594,"vw":45.404},{"c":45.54,"h":45.54,"l":45.425,"n":59,"o":45.425,"t":"2026-10-23T17:45:00Z","v":1332,"vw":45.4925},{"c":45.425,"h":45.54,"l":45.38,"n":54,"o":45.54,"t":"2026-10-23T17:50:00Z","v":1457,"vw":45.458122},{"c":45.47,"h":45.555,"l":45.3543,"n":95,"o":45.3543,"t":"2026-10-23T17:55:00Z","v":3160,"vw":45.489812},{"c":45.465,"h":45.48,"l":45.465,"n":52,"o":45.48,"t":"2026-10-23T18:00:00Z","v":2148,"vw":45.467714},{"c":45.465,"h":45.47,"l":45.465,"n":58,"o":45.465,"t":"2026-10-23T18:05:00Z","v":1457,"vw":45.466},{"c":45.565,"h":45.6,"l":45.465,"n":53,"o":45.465,"t":"2026-10-23T18:10:00Z","v":1618,"vw":45.55},{"c":45.61,"h":45.64,"l":45.57,"n":72,"o":45.615,"t":"2026-10-23T18:15:00Z","v":2460,"vw":45.61097},{"c":45.52,"h":45.52,"l":45.375,"n":34,"o":45.48,"t":"2026-10-23T18:20:00Z","v":938,"vw":45.449},{"c":45.36,"h":45.52,"l":45.35,"n":42,"o":45.52,"t":"2026-10-23T18:25:00Z","v":1328,"vw":45.413848},{"c":45.095,"h":45.36,"l":45.09,"n":79,"o":45.35,"t":"2026-10-23T18:30:00Z","v":4297,"vw":45.267945},{"c":45.165,"h":45.165,"l":45.05,"n":31,"o":45.165,"t":"2026-10-23T18:35:00Z","v":764,"vw":45.131368},{"c":45.15,"h":45.15,"l":45.03,"n":48,"o":45.05,"t":"2026-10-23T18:40:00Z","v":1246,"vw":45.085607},{"c":45.08,"h":45.26,"l":45.08,"n":52,"o":45.195,"t":"2026-10-23T18:45:00Z","v":1215,"vw":45.180523},{"c":45.145,"h":45.1475,"l":45.095,"n":53,"o":45.095,"t":"2026-10-23T18:50:00Z","v":1404,"vw":45.135396},{"c":45.145,"h":45.145,"l":45.145,"n":19,"o":45.145,"t":"2026-10-23T18:55:00Z","v":543,"vw":45.145},{"c":45.145,"h":45.145,"l":45.145,"n":45,"o":45.145,"t":"2026-10-23T19:00:00Z","v":904,"vw":45.145},{"c":44.84,"h":45.115,"l":44.84,"n":112,"o":45.11,"t":"2026-10-23T19:05:00Z","v":4055,"vw":45.002075},{"c":44.72,"h":44.885,"l":44.72,"n":61,"o":44.76,"t":"2026-10-23T19:10:00Z","v":1097,"vw":44.788704},{"c":44.805,"h":44.92,"l":44.75,"n":70,"o":44.75,"t":"2026-10-23T19:15:00Z","v":3688,"vw":44.866724},{"c":44.885,"h":44.885,"l":44.82,"n":81,"o":44.85,"t":"2026-10-23T19:20:00Z","v":2257,"vw":44.849},{"c":44.835,"h":44.9,"l":44.755,"n":56,"o":44.815,"t":"2026-10-23T19:25:00Z","v":1032,"vw":44.818188},{"c":44.555,"h":44.76,"l":44.55,"n":146,"o":44.75,"t":"2026-10-23T19:30:00Z","v":5165,"vw":44.676917},{"c":44.445,"h":44.56,"l":44.4,"n":148,"o":44.555,"t":"2026-10-23T19:35:00Z","v":2823,"vw":44.497209},{"c":44.43,"h":44.52,"l":44.335,"n":121,"o":44.35,"t":"2026-10-23T19:40:00Z","v":4246,"vw":44.45742},{"c":44.65,"h":44.715,"l":44.43,"n":146,"o":44.48,"t":"2026-10-23T19:45:00Z","v":5004,"vw":44.560863},{"c":44.11,"h":44.75,"l":44.1,"n":502,"o":44.715,"t":"2026-10-23T19:50:00Z","v":26337,"vw":44.496706},{"c":43.76,"h":44.43,"l":43.5594,"n":832,"o":44.39,"t":"2026-10-23T19:55:00Z","v":47773,"vw":44.037171},{"c":44.05,"h":44.05,"l":44.05,"n":7,"o":44.05,"t":"2026-10-23T20:00:00Z","v":45675,"vw":44.05}],"history":[{"c":24.2,"h":24.49,"l":22.01,"n":22164,"o":24,"t":"2026-04-29T04:00:00Z","v":3286122,"vw":23.389},{"c":28,"h":32.5,"l":25,"n":23810,"o":25.35,"t":"2026-04-30T04:00:00Z","v":2358296,"vw":29.311267},{"c":37.99,"h":38.27,"l":29.41,"n":21576,"o":29.88,"t":"2026-05-01T04:00:00Z","v":2168208,"vw":33.845284},{"c":34.21,"h":38.27,"l":32.35,"n":21243,"o":38,"t":"2026-05-04T04:00:00Z","v":2208729,"vw":34.823834},{"c":32.97,"h":35.9783,"l":31.5,"n":9800,"o":34.25,"t":"2026-05-05T04:00:00Z","v":1320078,"vw":33.246086},{"c":33,"h":33,"l":29.27,"n":9268,"o":32.58,"t":"2026-05-06T04:00:00Z","v":921012,"vw":31.003142},{"c":35.94,"h":36,"l":31.56,"n":5529,"o":33.09,"t":"2026-05-07T04:00:00Z","v":572592,"vw":33.831494},{"c":41.62,"h":42.44,"l":34.6,"n":10439,"o":35.98,"t":"2026-05-08T04:00:00Z","v":936402,"vw":38.689552},{"c":52.09,"h":54.94,"l":40.845,"n":14816,"o":40.87,"t":"2026-05-11T04:00:00Z","v":1224591,"vw":48.65758},{"c":50.83,"h":54.28,"l":47.77,"n":7511,"o":49,"t":"2026-05-12T04:00:00Z","v":687541,"vw":51.472848},{"c":46.82,"h":52.49,"l":45.45,"n":6368,"o":51.45,"t":"2026-05-13T04:00:00Z","v":608277,"vw":48.917699},{"c":42.61,"h":46.6199,"l":41.53,"n":9280,"o":45.25,"t":"2026-05-14T04:00:00Z","v":699248,"vw":42.863379},{"c":41.17,"h":43.7688,"l":39.005,"n":5070,"o":41.38,"t":"2026-05-15T04:00:00Z","v":429112,"vw":41.250383},{"c":38.67,"h":41.5932,"l":38.06,"n":5678,"o":41.4999,"t":"2026-05-18T04:00:00Z","v":502381,"vw":39.334662},{"c":38.24,"h":41.53,"l":37.5,"n":3695,"o":38.58,"t":"2026-05-19T04:00:00Z","v":275696,"vw":39.288532},{"c":38.74,"h":41.17,"l":37.77,"n":4335,"o":39.09,"t":"2026-05-20T04:00:00Z","v":289592,"vw":38.470245},{"c":37.72,"h":38.61,"l":36.01,"n":4721,"o":38.61,"t":"2026-05-21T04:00:00Z","v":370294,"vw":37.032867},{"c":35.67,"h":38.59,"l":35.28,"n":4704,"o":37.41,"t":"2026-05-22T04:00:00Z","v":347223,"vw":36.434488},{"c":36,"h":38.5,"l":35.6,"n":5062,"o":35.66,"t":"2026-05-26T04:00:00Z","v":378348,"vw":36.7153},{"c":37.07,"h":37.12,"l":34.22,"n":3524,"o":36.81,"t":"2026-05-27T04:00:00Z","v":273083,"vw":36.046337},{"c":38.61,"h":40.7,"l":36.465,"n":6755,"o":36.6,"t":"2026-05-28T04:00:00Z","v":509901,"vw":39.08217},{"c":39.59,"h":40,"l":36.9,"n":3033,"o":39.58,"t":"2026-05-29T04:00:00Z","v":218129,"vw":38.562536},{"c":37.39,"h":39.95,"l":37.32,"n":3819,"o":39.01,"t":"2026-06-01T04:00:00Z","v":214552,"vw":38.283891},{"c":36.18,"h":39.9,"l":35.315,"n":5213,"o":37,"t":"2026-06-02T04:00:00Z","v":451029,"vw":36.632583},{"c":35.47,"h":36.75,"l":33.88,"n":5109,"o":35.76,"t":"2026-06-03T04:00:00Z","v":370727,"vw":35.154855},{"c":38.32,"h":38.68,"l":36.14,"n":4073,"o":36.25,"t":"2026-06-04T04:00:00Z","v":350995,"vw":37.868513},{"c":35.75,"h":38.66,"l":34.7231,"n":6053,"o":38.3,"t":"2026-06-05T04:00:00Z","v":417150,"vw":35.746509},{"c":33.52,"h":36.321,"l":33.36,"n":6586,"o":36.1,"t":"2026-06-08T04:00:00Z","v":516061,"vw":33.904547},{"c":33.34,"h":34.87,"l":32.59,"n":4669,"o":33.94,"t":"2026-06-09T04:00:00Z","v":355855,"vw":33.298004},{"c":32.54,"h":33.645,"l":32.417,"n":3673,"o":33.15,"t":"2026-06-10T04:00:00Z","v":221149,"vw":32.826784},{"c":33.57,"h":33.88,"l":31.8,"n":2686,"o":32.44,"t":"2026-06-11T04:00:00Z","v":203391,"vw":32.726633},{"c":33.55,"h":34.5,"l":33.29,"n":2650,"o":33.8,"t":"2026-06-12T04:00:00Z","v":197915,"vw":33.951397},{"c":35.14,"h":35.65,"l":33.63,"n":3946,"o":33.63,"t":"2026-06-15T04:00:00Z","v":284332,"vw":35.006311},{"c":34.21,"h":36.18,"l":34.18,"n":2918,"o":35.77,"t":"2026-06-16T04:00:00Z","v":272827,"vw":34.962599},{"c":34.58,"h":35.65,"l":33.28,"n":2023,"o":34.21,"t":"2026-06-17T04:00:00Z","v":134417,"vw":34.543133},{"c":33.33,"h":35.2,"l":33.03,"n":2641,"o":35,"t":"2026-06-18T04:00:00Z","v":224014,"vw":33.878674},{"c":33.38,"h":33.955,"l":32.9001,"n":2777,"o":33.21,"t":"2026-06-22T04:00:00Z","v":191567,"vw":33.345947},{"c":32.65,"h":33.7,"l":32.39,"n":2671,"o":32.4,"t":"2026-06-23T04:00:00Z","v":175665,"vw":32.858944},{"c":30.9,"h":34.0598,"l":30.785,"n":4075,"o":32.7,"t":"2026-06-24T04:00:00Z","v":320357,"vw":31.780069},{"c":29.62,"h":31.49,"l":29.5001,"n":4424,"o":31.17,"t":"2026-06-25T04:00:00Z","v":361686,"vw":30.033464},{"c":31.54,"h":32,"l":29.38,"n":3268,"o":29.51,"t":"2026-06-26T04:00:00Z","v":337355,"vw":30.768032},{"c":33.19,"h":33.205,"l":31.01,"n":3371,"o":31.99,"t":"2026-06-29T04:00:00Z","v":245318,"vw":32.330181},{"c":32.86,"h":33.5,"l":31.72,"n":1996,"o":33.4,"t":"2026-06-30T04:00:00Z","v":128178,"vw":32.783254},{"c":33,"h":34.26,"l":32.8001,"n":2032,"o":33.01,"t":"2026-07-01T04:00:00Z","v":202980,"vw":33.512902},{"c":32.42,"h":34,"l":31.4501,"n":2401,"o":33.48,"t":"2026-07-02T04:00:00Z","v":146516,"vw":32.434319},{"c":35.38,"h":36,"l":32.88,"n":5107,"o":32.99,"t":"2026-07-06T04:00:00Z","v":446385,"vw":34.755103},{"c":32.97,"h":35.7,"l":32.97,"n":2972,"o":35.64,"t":"2026-07-07T04:00:00Z","v":218656,"vw":33.774829},{"c":33.69,"h":34.32,"l":32.78,"n":1597,"o":33.31,"t":"2026-07-08T04:00:00Z","v":136535,"vw":33.526472},{"c":35.32,"h":35.5,"l":33.36,"n":2410,"o":33.36,"t":"2026-07-09T04:00:00Z","v":131372,"vw":34.759542},{"c":35.03,"h":35.89,"l":34.35,"n":1416,"o":35.84,"t":"2026-07-10T04:00:00Z","v":89901,"vw":35.322707},{"c":34.14,"h":34.96,"l":32.89,"n":2234,"o":34.06,"t":"2026-07-13T04:00:00Z","v":139688,"vw":33.754},{"c":35.37,"h":36.41,"l":33.54,"n":2153,"o":33.85,"t":"2026-07-14T04:00:00Z","v":166914,"vw":35.167503},{"c":36.21,"h":37.31,"l":34.0301,"n":2267,"o":35.75,"t":"2026-07-15T04:00:00Z","v":172947,"vw":36.462211},{"c":34.71,"h":35.64,"l":34.26,"n":2130,"o":35.64,"t":"2026-07-16T04:00:00Z","v":100257,"vw":34.758945},{"c":34.25,"h":35,"l":33.28,"n":1826,"o":34.5,"t":"2026-07-17T04:00:00Z","v":92107,"vw":34.25299},{"c":33.04,"h":35.2498,"l":32.62,"n":2558,"o":33.54,"t":"2026-07-20T04:00:00Z","v":178594,"vw":33.089787},{"c":35.56,"h":35.92,"l":33.325,"n":2374,"o":33.45,"t":"2026-07-21T04:00:00Z","v":121350,"vw":35.176854},{"c":35.27,"h":35.79,"l":34.68,"n":1082,"o":35.79,"t":"2026-07-22T04:00:00Z","v":59382,"vw":35.216237},{"c":33.74,"h":34.965,"l":33.51,"n":2234,"o":34.46,"t":"2026-07-23T04:00:00Z","v":130553,"vw":34.025828},{"c":33.97,"h":35,"l":32.7301,"n":2161,"o":33.66,"t":"2026-07-24T04:00:00Z","v":112060,"vw":33.920043},{"c":34.08,"h":35.34,"l":33.76,"n":1823,"o":34.36,"t":"2026-07-27T04:00:00Z","v":112653,"vw":34.490528},{"c":33.86,"h":34.25,"l":32.25,"n":1923,"o":33.93,"t":"2026-07-28T04:00:00Z","v":128598,"vw":33.446766},{"c":32.89,"h":34.5,"l":32.6001,"n":2101,"o":34,"t":"2026-07-29T04:00:00Z","v":139206,"vw":33.178452},{"c":33.57,"h":34.86,"l":32.5501,"n":2588,"o":33.93,"t":"2026-07-30T04:00:00Z","v":187705,"vw":33.441814},{"c":33.28,"h":34.18,"l":33.1,"n":1850,"o":33.2,"t":"2026-07-31T04:00:00Z","v":99443,"vw":33.617186},{"c":35.06,"h":35.3,"l":33.06,"n":1979,"o":33.73,"t":"2026-08-03T04:00:00Z","v":101339,"vw":34.703825},{"c":35.99,"h":36.57,"l":34.875,"n":2154,"o":35.47,"t":"2026-08-04T04:00:00Z","v":107431,"vw":36.01039},{"c":36.24,"h":36.5,"l":35.03,"n":1785,"o":36.19,"t":"2026-08-05T04:00:00Z","v":107665,"vw":35.889656},{"c":37.61,"h":38.15,"l":35.01,"n":3009,"o":35.01,"t":"2026-08-06T04:00:00Z","v":160446,"vw":37.287728},{"c":37.88,"h":38.91,"l":37.46,"n":1940,"o":38.8,"t":"2026-08-07T04:00:00Z","v":129773,"vw":38.30751},{"c":37.33,"h":38.56,"l":37.11,"n":2620,"o":38.31,"t":"2026-08-10T04:00:00Z","v":111417,"vw":37.771732},{"c":39.43,"h":39.65,"l":37.33,"n":2796,"o":37.33,"t":"2026-08-11T04:00:00Z","v":137166,"vw":39.007195},{"c":38.8,"h":39.43,"l":38.14,"n":2567,"o":39.43,"t":"2026-08-12T04:00:00Z","v":82052,"vw":38.70533},{"c":41.4,"h":42.18,"l":37.11,"n":3578,"o":37.16,"t":"2026-08-13T04:00:00Z","v":219819,"vw":40.375302},{"c":40.83,"h":43.37,"l":38.1,"n":6120,"o":41.45,"t":"2026-08-14T04:00:00Z","v":249788,"vw":40.532747},{"c":39.38,"h":41.7499,"l":38.4375,"n":4630,"o":40.69,"t":"2026-08-17T04:00:00Z","v":269891,"vw":39.516384},{"c":39.91,"h":41.51,"l":39.07,"n":5026,"o":39.5,"t":"2026-08-18T04:00:00Z","v":230625,"vw":40.435006},{"c":39.81,"h":40.3479,"l":37.58,"n":2657,"o":39.11,"t":"2026-08-19T04:00:00Z","v":170801,"vw":39.25415},{"c":40.23,"h":40.7,"l":38.915,"n":2858,"o":39.63,"t":"2026-08-20T04:00:00Z","v":128906,"vw":39.662193},{"c":40.06,"h":41.055,"l":39,"n":2861,"o":40.7,"t":"2026-08-21T04:00:00Z","v":188832,"vw":39.919851},{"c":40.95,"h":41.61,"l":39.67,"n":4025,"o":39.97,"t":"2026-08-24T04:00:00Z","v":186302,"vw":40.782327},{"c":42.65,"h":42.91,"l":40.705,"n":4198,"o":40.92,"t":"2026-08-25T04:00:00Z","v":265320,"vw":42.000724},{"c":42.11,"h":42.7256,"l":41.5,"n":2042,"o":41.99,"t":"2026-08-26T04:00:00Z","v":115207,"vw":42.09904},{"c":42.12,"h":43.48,"l":41.75,"n":3194,"o":42.11,"t":"2026-08-27T04:00:00Z","v":140947,"vw":42.460253},{"c":42.17,"h":43.495,"l":41.33,"n":2151,"o":41.33,"t":"2026-08-28T04:00:00Z","v":124592,"vw":42.256007},{"c":42.92,"h":43.3641,"l":41.165,"n":3269,"o":42.01,"t":"2026-08-31T04:00:00Z","v":164959,"vw":42.45889},{"c":38.52,"h":42.375,"l":38.1902,"n":4242,"o":42.3,"t":"2026-09-01T04:00:00Z","v":195889,"vw":39.957973},{"c":36.5,"h":39.406,"l":35.72,"n":5653,"o":38.7,"t":"2026-09-02T04:00:00Z","v":385642,"vw":37.182643},{"c":37.01,"h":37.69,"l":36.1413,"n":5626,"o":37.4,"t":"2026-09-03T04:00:00Z","v":230660,"vw":36.877248},{"c":39.08,"h":39.4755,"l":36.0802,"n":3666,"o":36.46,"t":"2026-09-04T04:00:00Z","v":170753,"vw":38.517951},{"c":41.49,"h":44.3799,"l":38.7141,"n":12079,"o":39.67,"t":"2026-09-08T04:00:00Z","v":675423,"vw":42.400416},{"c":36.48,"h":41.47,"l":35.93,"n":8806,"o":41.12,"t":"2026-09-09T04:00:00Z","v":689536,"vw":37.266866},{"c":36.8,"h":37.21,"l":35.8,"n":7439,"o":36,"t":"2026-09-10T04:00:00Z","v":366806,"vw":36.357445},{"c":37.67,"h":38.1,"l":36.9,"n":7478,"o":36.9,"t":"2026-09-11T04:00:00Z","v":264733,"vw":37.621478},{"c":39.97,"h":40.5,"l":37.455,"n":7680,"o":37.94,"t":"2026-09-14T04:00:00Z","v":448355,"vw":39.810298},{"c":39,"h":40.38,"l":37.61,"n":15998,"o":39.47,"t":"2026-09-15T04:00:00Z","v":448568,"vw":39.098996},{"c":41.01,"h":41.67,"l":38.3,"n":14135,"o":39,"t":"2026-09-16T04:00:00Z","v":1904596,"vw":40.850598},{"c":43.83,"h":43.83,"l":39.83,"n":12164,"o":41.5,"t":"2026-09-17T04:00:00Z","v":1558410,"vw":43.430373},{"c":49.83,"h":50.6,"l":43.92,"n":21126,"o":43.92,"t":"2026-09-18T04:00:00Z","v":2320516,"vw":49.129747},{"c":48.23,"h":50.9,"l":46.5268,"n":15220,"o":50.61,"t":"2026-09-21T04:00:00Z","v":2069710,"vw":48.169249},{"c":51.38,"h":51.85,"l":47.5,"n":12269,"o":49.23,"t":"2026-09-22T04:00:00Z","v":1836124,"vw":51.152734},{"c":49.99,"h":51.88,"l":48.25,"n":6010,"o":50.68,"t":"2026-09-23T04:00:00Z","v":331698,"vw":49.933744},{"c":52.28,"h":52.805,"l":48.5,"n":4671,"o":49.32,"t":"2026-09-24T04:00:00Z","v":281691,"vw":50.762596},{"c":56.16,"h":56.9383,"l":52.145,"n":7164,"o":52.96,"t":"2026-09-25T04:00:00Z","v":346846,"vw":55.194874},{"c":59.17,"h":59.94,"l":55.55,"n":11997,"o":56.17,"t":"2026-09-28T04:00:00Z","v":630545,"vw":58.081628},{"c":53.56,"h":59,"l":52.9301,"n":6550,"o":58.85,"t":"2026-09-29T04:00:00Z","v":333932,"vw":55.141496},{"c":55.94,"h":57.6999,"l":54.19,"n":6787,"o":54.59,"t":"2026-09-30T04:00:00Z","v":332389,"vw":56.176776},{"c":53.21,"h":56.88,"l":52.8,"n":5606,"o":56.88,"t":"2026-10-01T04:00:00Z","v":215930,"vw":53.91818},{"c":52.76,"h":53.71,"l":51.121,"n":4856,"o":52.59,"t":"2026-10-02T04:00:00Z","v":207279,"vw":52.329418},{"c":54.87,"h":55,"l":51.5901,"n":3750,"o":52.76,"t":"2026-10-05T04:00:00Z","v":178554,"vw":53.81375},{"c":59.75,"h":60.4,"l":55,"n":7089,"o":55.5,"t":"2026-10-06T04:00:00Z","v":345494,"vw":58.829664},{"c":58.65,"h":60.25,"l":55.5,"n":8698,"o":59.48,"t":"2026-10-07T04:00:00Z","v":546135,"vw":58.706235},{"c":54.44,"h":59.315,"l":54,"n":5672,"o":58.65,"t":"2026-10-08T04:00:00Z","v":241558,"vw":55.305401},{"c":54.59,"h":54.98,"l":51.6714,"n":4325,"o":52.98,"t":"2026-10-09T04:00:00Z","v":163763,"vw":54.012926},{"c":54.22,"h":55.57,"l":53,"n":5308,"o":54.3,"t":"2026-10-12T04:00:00Z","v":179433,"vw":54.285112},{"c":47.65,"h":51.5,"l":46.6901,"n":8491,"o":50.73,"t":"2026-10-13T04:00:00Z","v":405413,"vw":48.009943},{"c":45.58,"h":48.57,"l":45.09,"n":6996,"o":46.88,"t":"2026-10-14T04:00:00Z","v":556537,"vw":46.082917},{"c":46.67,"h":47.215,"l":44.73,"n":7405,"o":44.89,"t":"2026-10-15T04:00:00Z","v":302816,"vw":46.205072},{"c":44.48,"h":47.24,"l":43.88,"n":5550,"o":47.24,"t":"2026-10-16T04:00:00Z","v":276115,"vw":44.804456},{"c":44.81,"h":46,"l":43.7604,"n":5471,"o":45.19,"t":"2026-10-19T04:00:00Z","v":261267,"vw":44.635987},{"c":45.75,"h":46.82,"l":44.74,"n":4846,"o":44.74,"t":"2026-10-20T04:00:00Z","v":185140,"vw":45.815688},{"c":46.78,"h":47.135,"l":45.705,"n":4851,"o":46.06,"t":"2026-10-21T04:00:00Z","v":147109,"vw":46.511972},{"c":45.04,"h":46.25,"l":42.2,"n":6394,"o":45.72,"t":"2026-10-22T04:00:00Z","v":302606,"vw":44.001199},{"c":44.05,"h":46.385,"l":43.5594,"n":6598,"o":45.14,"t":"2026-10-23T04:00:00Z","v":282209,"vw":44.758193}],"volatilityBars":[{"c":49.555,"h":49.76,"l":48.5,"n":222,"o":49.32,"t":"2026-09-24T13:30:00Z","v":20947,"vw":49.309197},{"c":49.48,"h":49.5,"l":49.05,"n":113,"o":49.5,"t":"2026-09-24T13:45:00Z","v":7756,"vw":49.314383},{"c":49.6,"h":50.15,"l":49.25,"n":339,"o":49.265,"t":"2026-09-24T14:00:00Z","v":18153,"vw":49.646227},{"c":49.43,"h":49.64,"l":49.25,"n":122,"o":49.25,"t":"2026-09-24T14:15:00Z","v":4396,"vw":49.429652},{"c":49.405,"h":49.63,"l":49.22,"n":94,"o":49.43,"t":"2026-09-24T14:30:00Z","v":3597,"vw":49.431841},{"c":49.04,"h":49.405,"l":48.92,"n":235,"o":49.405,"t":"2026-09-24T14:45:00Z","v":11055,"vw":49.196847},{"c":49,"h":49.19,"l":48.85,"n":110,"o":49.03,"t":"2026-09-24T15:00:00Z","v":7809,"vw":49.007614},{"c":48.925,"h":49.01,"l":48.86,"n":74,"o":49,"t":"2026-09-24T15:15:00Z","v":4055,"vw":48.97345},{"c":49,"h":49,"l":48.8001,"n":74,"o":48.935,"t":"2026-09-24T15:30:00Z","v":4890,"vw":48.91313},{"c":49.49,"h":49.49,"l":48.95,"n":158,"o":49.09,"t":"2026-09-24T15:45:00Z","v":10193,"vw":49.082401},{"c":49.07,"h":49.42,"l":49.07,"n":85,"o":49.42,"t":"2026-09-24T16:00:00Z","v":5770,"vw":49.222806},{"c":49.6,"h":49.81,"l":49.105,"n":156,"o":49.105,"t":"2026-09-24T16:15:00Z","v":12577,"vw":49.426148},{"c":50.135,"h":50.32,"l":49.41,"n":85,"o":49.61,"t":"2026-09-24T16:30:00Z","v":3869,"vw":49.738088},{"c":50.18,"h":50.27,"l":49.95,"n":85,"o":50.12,"t":"2026-09-24T16:45:00Z","v":7626,"vw":50.077078},{"c":50.3,"h":50.36,"l":50.04,"n":47,"o":50.04,"t":"2026-09-24T17:00:00Z","v":2276,"vw":50.191292},{"c":51,"h":51.16,"l":50.2,"n":150,"o":50.2,"t":"2026-09-24T17:15:00Z","v":14546,"vw":50.820393},{"c":50.97,"h":51.2999,"l":50.82,"n":54,"o":51.2999,"t":"2026-09-24T17:30:00Z","v":4349,"vw":50.984031},{"c":50.835,"h":50.84,"l":50.835,"n":18,"o":50.84,"t":"2026-09-24T17:45:00Z","v":1179,"vw":50.836801},{"c":50.95,"h":51.04,"l":50.68,"n":60,"o":50.99,"t":"2026-09-24T18:00:00Z","v":3618,"vw":50.875246},{"c":51.45,"h":51.605,"l":51,"n":129,"o":51.12,"t":"2026-09-24T18:15:00Z","v":7749,"vw":51.179632},{"c":51.83,"h":51.9999,"l":51.19,"n":162,"o":51.6,"t":"2026-09-24T18:30:00Z","v":9214,"vw":51.591403},{"c":51.82,"h":51.885,"l":51.69,"n":141,"o":51.85,"t":"2026-09-24T18:45:00Z","v":6402,"vw":51.834677},{"c":51.68,"h":51.74,"l":51.51,"n":120,"o":51.63,"t":"2026-09-24T19:00:00Z","v":5996,"vw":51.636311},{"c":52,"h":52.24,"l":51.6842,"n":169,"o":51.76,"t":"2026-09-24T19:15:00Z","v":11280,"vw":51.907854},{"c":52.68,"h":52.805,"l":52.115,"n":195,"o":52.26,"t":"2026-09-24T19:30:00Z","v":9220,"vw":52.428365},{"c":52.16,"h":52.79,"l":52.14,"n":775,"o":52.67,"t":"2026-09-24T19:45:00Z","v":50491,"vw":52.539459},{"c":52.28,"h":52.28,"l":52.28,"n":7,"o":52.28,"t":"2026-09-24T20:00:00Z","v":21151,"vw":52.28},{"c":52.9198,"h":52.9198,"l":52.9198,"n":1,"o":52.9198,"t":"2026-09-24T22:15:00Z","v":100,"vw":52.9198},{"c":52.3115,"h":52.3115,"l":52.3115,"n":1,"o":52.3115,"t":"2026-09-24T22:30:00Z","v":264,"vw":52.3115},{"c":52.87,"h":53,"l":52.145,"n":115,"o":52.96,"t":"2026-09-25T13:30:00Z","v":13402,"vw":52.805862},{"c":52.9161,"h":52.98,"l":52.2565,"n":59,"o":52.2565,"t":"2026-09-25T13:45:00Z","v":5610,"vw":52.788426},{"c":53.395,"h":53.395,"l":52.35,"n":219,"o":52.615,"t":"2026-09-25T14:00:00Z","v":10650,"vw":52.956797},{"c":53.11,"h":53.58,"l":53.11,"n":159,"o":53.395,"t":"2026-09-25T14:15:00Z","v":10214,"vw":53.401806},{"c":52.97,"h":53.4,"l":52.7333,"n":119,"o":53.4,"t":"2026-09-25T14:30:00Z","v":5196,"vw":53.145136},{"c":54.315,"h":54.56,"l":53.08,"n":191,"o":53.08,"t":"2026-09-25T14:45:00Z","v":7700,"vw":53.825138},{"c":54.52,"h":54.8,"l":54,"n":183,"o":54.255,"t":"2026-09-25T15:00:00Z","v":11556,"vw":54.435861},{"c":54.31,"h":54.495,"l":54.31,"n":61,"o":54.495,"t":"2026-09-25T15:15:00Z","v":4272,"vw":54.468129},{"c":53.99,"h":54.46,"l":53.89,"n":143,"o":54.2901,"t":"2026-09-25T15:30:00Z","v":6066,"vw":54.210828},{"c":55.3525,"h":55.3525,"l":53.88,"n":173,"o":54,"t":"2026-09-25T15:45:00Z","v":10701,"vw":54.488441},{"c":55.18,"h":55.68,"l":55.14,"n":335,"o":55.16,"t":"2026-09-25T16:00:00Z","v":19897,"vw":55.351517},{"c":55.12,"h":55.25,"l":54.87,"n":91,"o":55.25,"t":"2026-09-25T16:15:00Z","v":3418,"vw":55.045015},{"c":55.66,"h":55.66,"l":54.86,"n":166,"o":55.05,"t":"2026-09-25T16:30:00Z","v":12759,"vw":55.503585},{"c":55.125,"h":55.46,"l":54.885,"n":242,"o":55.46,"t":"2026-09-25T16:45:00Z","v":16127,"vw":55.169378},{"c":55.305,"h":55.36,"l":55.01,"n":103,"o":55.03,"t":"2026-09-25T17:00:00Z","v":3459,"vw":55.155193},{"c":54.985,"h":55.34,"l":54.77,"n":248,"o":55.24,"t":"2026-09-25T17:15:00Z","v":10950,"vw":54.99536},{"c":55.14,"h":55.21,"l":54.7601,"n":433,"o":54.7601,"t":"2026-09-25T17:30:00Z","v":11719,"vw":54.964885},{"c":55.26,"h":55.62,"l":55.11,"n":333,"o":55.11,"t":"2026-09-25T17:45:00Z","v":16304,"vw":55.468413},{"c":55.245,"h":55.72,"l":55.19,"n":101,"o":55.34,"t":"2026-09-25T18:00:00Z","v":6783,"vw":55.312615},{"c":55.275,"h":55.3902,"l":55.1401,"n":212,"o":55.3475,"t":"2026-09-25T18:15:00Z","v":5640,"vw":55.234355},{"c":55.27,"h":55.4,"l":55.12,"n":84,"o":55.4,"t":"2026-09-25T18:30:00Z","v":3418,"vw":55.228557},{"c":55.765,"h":55.84,"l":55.03,"n":212,"o":55.3,"t":"2026-09-25T18:45:00Z","v":14846,"vw":55.598027},{"c":55.73,"h":56.38,"l":55.62,"n":271,"o":55.92,"t":"2026-09-25T19:00:00Z","v":16016,"vw":55.904522},{"c":55.685,"h":55.89,"l":55.61,"n":220,"o":55.73,"t":"2026-09-25T19:15:00Z","v":9570,"vw":55.731247},{"c":56.82,"h":56.82,"l":55.7,"n":571,"o":55.7,"t":"2026-09-25T19:30:00Z","v":35145,"vw":56.321665},{"c":56.305,"h":56.9383,"l":55.765,"n":1046,"o":56.82,"t":"2026-09-25T19:45:00Z","v":37949,"vw":56.247351},{"c":56.25,"h":56.25,"l":56.16,"n":13,"o":56.16,"t":"2026-09-25T20:00:00Z","v":25647,"vw":56.161755},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-09-25T21:15:00Z","v":230,"vw":56.77},{"c":57,"h":57,"l":56.77,"n":2,"o":56.77,"t":"2026-09-25T22:30:00Z","v":450,"vw":56.923333},{"c":55.94,"h":55.94,"l":55.94,"n":3,"o":55.94,"t":"2026-09-28T08:45:00Z","v":200,"vw":55.94},{"c":56,"h":56,"l":56,"n":5,"o":56,"t":"2026-09-28T10:15:00Z","v":282,"vw":56},{"c":56.29,"h":56.865,"l":56.29,"n":4,"o":56.865,"t":"2026-09-28T11:00:00Z","v":451,"vw":56.609444},{"c":56.25,"h":56.25,"l":56.25,"n":4,"o":56.25,"t":"2026-09-28T11:15:00Z","v":502,"vw":56.25},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-09-28T12:00:00Z","v":230,"vw":56},{"c":56.1601,"h":56.1601,"l":56.1601,"n":1,"o":56.1601,"t":"2026-09-28T12:30:00Z","v":100,"vw":56.1601},{"c":56.99,"h":56.99,"l":56.99,"n":2,"o":56.99,"t":"2026-09-28T12:45:00Z","v":145,"vw":56.99},{"c":57.605,"h":57.84,"l":56.1001,"n":614,"o":56.17,"t":"2026-09-28T13:30:00Z","v":35603,"vw":56.962358},{"c":58.145,"h":58.3999,"l":57.41,"n":567,"o":57.53,"t":"2026-09-28T13:45:00Z","v":20169,"vw":57.910443},{"c":57.545,"h":58.1505,"l":57.4,"n":570,"o":58.15,"t":"2026-09-28T14:00:00Z","v":30550,"vw":57.880911},{"c":57.74,"h":58.01,"l":57.32,"n":272,"o":57.616,"t":"2026-09-28T14:15:00Z","v":27967,"vw":57.518219},{"c":57.39,"h":57.94,"l":57.3,"n":400,"o":57.8,"t":"2026-09-28T14:30:00Z","v":20128,"vw":57.533153},{"c":57.44,"h":58.1,"l":57.27,"n":199,"o":57.395,"t":"2026-09-28T14:45:00Z","v":8180,"vw":57.694441},{"c":57.65,"h":58.23,"l":57.44,"n":362,"o":57.5,"t":"2026-09-28T15:00:00Z","v":21039,"vw":57.94695},{"c":56.705,"h":57.56,"l":55.55,"n":768,"o":57.48,"t":"2026-09-28T15:15:00Z","v":60483,"vw":56.442254},{"c":56.77,"h":56.97,"l":56.06,"n":242,"o":56.705,"t":"2026-09-28T15:30:00Z","v":12755,"vw":56.60281},{"c":56.88,"h":56.91,"l":56.51,"n":322,"o":56.775,"t":"2026-09-28T15:45:00Z","v":10496,"vw":56.693211},{"c":56.25,"h":56.9,"l":56.2,"n":410,"o":56.9,"t":"2026-09-28T16:00:00Z","v":15201,"vw":56.709159},{"c":57.2175,"h":57.4,"l":56.14,"n":354,"o":56.16,"t":"2026-09-28T16:15:00Z","v":16243,"vw":56.757743},{"c":56.81,"h":57.23,"l":56.73,"n":148,"o":57.23,"t":"2026-09-28T16:30:00Z","v":6868,"vw":56.942785},{"c":56.625,"h":56.81,"l":56.49,"n":218,"o":56.81,"t":"2026-09-28T16:45:00Z","v":6881,"vw":56.68939},{"c":56.925,"h":57,"l":56.43,"n":351,"o":56.625,"t":"2026-09-28T17:00:00Z","v":14963,"vw":56.747529},{"c":58.035,"h":58.035,"l":56.89,"n":284,"o":56.925,"t":"2026-09-28T17:15:00Z","v":11441,"vw":57.426453},{"c":58.695,"h":58.83,"l":58.0175,"n":601,"o":58.035,"t":"2026-09-28T17:30:00Z","v":35997,"vw":58.375725},{"c":59.09,"h":59.38,"l":58.52,"n":581,"o":58.735,"t":"2026-09-28T17:45:00Z","v":35806,"vw":58.926202},{"c":59.21,"h":59.2699,"l":58.66,"n":219,"o":59.08,"t":"2026-09-28T18:00:00Z","v":10560,"vw":59.015984},{"c":58.8659,"h":59.51,"l":58.38,"n":529,"o":59.25,"t":"2026-09-28T18:15:00Z","v":40605,"vw":58.993143},{"c":58.99,"h":59.14,"l":58.67,"n":234,"o":58.67,"t":"2026-09-28T18:30:00Z","v":10721,"vw":58.969994},{"c":59.77,"h":59.94,"l":58.86,"n":489,"o":58.99,"t":"2026-09-28T18:45:00Z","v":24172,"vw":59.393564},{"c":59.3841,"h":59.6199,"l":59.12,"n":453,"o":59.495,"t":"2026-09-28T19:00:00Z","v":22820,"vw":59.340936},{"c":59.5699,"h":59.7002,"l":59.26,"n":385,"o":59.405,"t":"2026-09-28T19:15:00Z","v":17699,"vw":59.494109},{"c":58.83,"h":59.475,"l":58.83,"n":487,"o":59.475,"t":"2026-09-28T19:30:00Z","v":15010,"vw":59.105427},{"c":59.13,"h":59.83,"l":58.65,"n":965,"o":58.75,"t":"2026-09-28T19:45:00Z","v":52353,"vw":59.305054},{"c":59,"h":59.17,"l":58.63,"n":8,"o":59.17,"t":"2026-09-28T20:00:00Z","v":30956,"vw":59.167311},{"c":59.21,"h":59.21,"l":59.21,"n":4,"o":59.21,"t":"2026-09-28T23:30:00Z","v":500,"vw":59.21},{"c":59.63,"h":59.63,"l":59.63,"n":2,"o":59.63,"t":"2026-09-29T11:00:00Z","v":336,"vw":59.63},{"c":59.63,"h":59.63,"l":59.63,"n":2,"o":59.63,"t":"2026-09-29T11:30:00Z","v":124,"vw":59.63},{"c":59.7,"h":59.7,"l":59.7,"n":1,"o":59.7,"t":"2026-09-29T12:15:00Z","v":100,"vw":59.7},{"c":59.5,"h":59.5,"l":59.49,"n":7,"o":59.49,"t":"2026-09-29T12:30:00Z","v":538,"vw":59.495},{"c":59.64,"h":59.64,"l":59.64,"n":1,"o":59.64,"t":"2026-09-29T12:45:00Z","v":100,"vw":59.64},{"c":59.2971,"h":59.99,"l":59.2971,"n":9,"o":59.59,"t":"2026-09-29T13:15:00Z","v":1833,"vw":59.733083},{"c":57.675,"h":59,"l":57.21,"n":463,"o":58.85,"t":"2026-09-29T13:30:00Z","v":41510,"vw":58.247464},{"c":57.215,"h":57.9049,"l":57.1201,"n":433,"o":57.67,"t":"2026-09-29T13:45:00Z","v":20456,"vw":57.295409},{"c":55.51,"h":57,"l":55.1,"n":372,"o":57,"t":"2026-09-29T14:00:00Z","v":20023,"vw":56.400996},{"c":55.88,"h":55.88,"l":54.34,"n":399,"o":55.52,"t":"2026-09-29T14:15:00Z","v":22428,"vw":55.034727},{"c":55.735,"h":56.2899,"l":55.53,"n":158,"o":55.88,"t":"2026-09-29T14:30:00Z","v":8702,"vw":55.896016},{"c":55.95,"h":56.39,"l":55.5,"n":112,"o":55.6,"t":"2026-09-29T14:45:00Z","v":4721,"vw":55.899568},{"c":55.21,"h":55.87,"l":55.21,"n":94,"o":55.574,"t":"2026-09-29T15:00:00Z","v":6839,"vw":55.473167},{"c":54.52,"h":55.39,"l":54.328,"n":168,"o":55.14,"t":"2026-09-29T15:15:00Z","v":11589,"vw":54.907079},{"c":54.26,"h":54.73,"l":54.03,"n":227,"o":54.36,"t":"2026-09-29T15:30:00Z","v":11139,"vw":54.346879},{"c":54.205,"h":54.53,"l":54,"n":136,"o":54.26,"t":"2026-09-29T15:45:00Z","v":5979,"vw":54.140135},{"c":54.49,"h":54.685,"l":54.11,"n":158,"o":54.205,"t":"2026-09-29T16:00:00Z","v":8273,"vw":54.315393},{"c":54.325,"h":54.49,"l":54.1,"n":119,"o":54.49,"t":"2026-09-29T16:15:00Z","v":8020,"vw":54.210534},{"c":53.93,"h":54.2,"l":53.83,"n":110,"o":54.2,"t":"2026-09-29T16:30:00Z","v":3864,"vw":53.991531},{"c":54.14,"h":54.14,"l":53.79,"n":89,"o":53.93,"t":"2026-09-29T16:45:00Z","v":4400,"vw":53.961035},{"c":54.19,"h":54.48,"l":54,"n":74,"o":54.315,"t":"2026-09-29T17:00:00Z","v":5330,"vw":54.274361},{"c":53.86,"h":54.07,"l":53.725,"n":115,"o":54,"t":"2026-09-29T17:15:00Z","v":7546,"vw":53.87131},{"c":54.3929,"h":54.3929,"l":54.145,"n":23,"o":54.145,"t":"2026-09-29T17:30:00Z","v":1069,"vw":54.323849},{"c":53.97,"h":54.4265,"l":53.71,"n":167,"o":54.26,"t":"2026-09-29T17:45:00Z","v":8103,"vw":54.185327},{"c":54.065,"h":54.2,"l":53.81,"n":74,"o":54.13,"t":"2026-09-29T18:00:00Z","v":5180,"vw":54.032691},{"c":54.24,"h":54.6412,"l":53.98,"n":94,"o":54.09,"t":"2026-09-29T18:15:00Z","v":3652,"vw":54.195077},{"c":54.505,"h":54.53,"l":54.18,"n":123,"o":54.34,"t":"2026-09-29T18:30:00Z","v":5674,"vw":54.353898},{"c":54.33,"h":54.45,"l":54.29,"n":134,"o":54.45,"t":"2026-09-29T18:45:00Z","v":5553,"vw":54.3284},{"c":54.27,"h":54.65,"l":54.15,"n":223,"o":54.355,"t":"2026-09-29T19:00:00Z","v":11028,"vw":54.409857},{"c":53.74,"h":54.265,"l":53.74,"n":118,"o":54.265,"t":"2026-09-29T19:15:00Z","v":6942,"vw":54.004466},{"c":53.165,"h":53.96,"l":52.9605,"n":304,"o":53.76,"t":"2026-09-29T19:30:00Z","v":13627,"vw":53.487906},{"c":53.43,"h":53.8,"l":52.9301,"n":812,"o":53.15,"t":"2026-09-29T19:45:00Z","v":44566,"vw":53.453088},{"c":53.56,"h":53.56,"l":53.56,"n":8,"o":53.56,"t":"2026-09-29T20:00:00Z","v":20499,"vw":53.56},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-30T11:45:00Z","v":500,"vw":53},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-09-30T12:45:00Z","v":100,"vw":54.68},{"c":54.565,"h":55.6,"l":54.39,"n":321,"o":54.59,"t":"2026-09-30T13:30:00Z","v":25474,"vw":54.709379},{"c":55.48,"h":55.5,"l":54.19,"n":98,"o":54.62,"t":"2026-09-30T13:45:00Z","v":8552,"vw":54.841666},{"c":56.3204,"h":56.53,"l":55.15,"n":304,"o":55.16,"t":"2026-09-30T14:00:00Z","v":19208,"vw":55.848822},{"c":55.714,"h":56.2599,"l":55.31,"n":105,"o":56.18,"t":"2026-09-30T14:15:00Z","v":4144,"vw":55.859444},{"c":55.61,"h":55.93,"l":55.07,"n":68,"o":55.07,"t":"2026-09-30T14:30:00Z","v":3341,"vw":55.654976},{"c":56.585,"h":56.61,"l":55.65,"n":161,"o":55.65,"t":"2026-09-30T14:45:00Z","v":8892,"vw":55.900503},{"c":56.43,"h":56.52,"l":56.26,"n":129,"o":56.37,"t":"2026-09-30T15:00:00Z","v":6876,"vw":56.324645},{"c":56.0355,"h":56.415,"l":56.01,"n":86,"o":56.4,"t":"2026-09-30T15:15:00Z","v":4042,"vw":56.160029},{"c":56.56,"h":56.56,"l":56.1,"n":170,"o":56.1,"t":"2026-09-30T15:30:00Z","v":6716,"vw":56.377593},{"c":57.13,"h":57.14,"l":56.62,"n":150,"o":56.62,"t":"2026-09-30T15:45:00Z","v":4655,"vw":56.991524},{"c":56.815,"h":57.51,"l":56.7192,"n":212,"o":57.03,"t":"2026-09-30T16:00:00Z","v":12792,"vw":57.16484},{"c":56.88,"h":56.97,"l":56.6712,"n":76,"o":56.815,"t":"2026-09-30T16:15:00Z","v":4207,"vw":56.832638},{"c":56.77,"h":57.09,"l":56.67,"n":200,"o":56.8857,"t":"2026-09-30T16:30:00Z","v":6359,"vw":56.902598},{"c":56.65,"h":56.85,"l":56.64,"n":74,"o":56.69,"t":"2026-09-30T16:45:00Z","v":4313,"vw":56.672769},{"c":56.521,"h":57.06,"l":56.521,"n":125,"o":56.6127,"t":"2026-09-30T17:00:00Z","v":10893,"vw":56.971446},{"c":56.37,"h":56.695,"l":56.12,"n":134,"o":56.695,"t":"2026-09-30T17:15:00Z","v":4692,"vw":56.379646},{"c":57.03,"h":57.04,"l":56.6057,"n":61,"o":56.6057,"t":"2026-09-30T17:30:00Z","v":2288,"vw":56.7494},{"c":56.96,"h":57.3074,"l":56.85,"n":155,"o":57.1566,"t":"2026-09-30T17:45:00Z","v":4890,"vw":57.076759},{"c":56.98,"h":56.9869,"l":56.67,"n":119,"o":56.86,"t":"2026-09-30T18:00:00Z","v":4220,"vw":56.815874},{"c":57.3409,"h":57.3409,"l":56.79,"n":89,"o":56.79,"t":"2026-09-30T18:15:00Z","v":4816,"vw":57.085934},{"c":57.51,"h":57.565,"l":57.12,"n":142,"o":57.195,"t":"2026-09-30T18:30:00Z","v":6273,"vw":57.34408},{"c":57.42,"h":57.6999,"l":57.31,"n":93,"o":57.51,"t":"2026-09-30T18:45:00Z","v":5586,"vw":57.49786},{"c":57.475,"h":57.52,"l":57.33,"n":107,"o":57.51,"t":"2026-09-30T19:00:00Z","v":4267,"vw":57.450658},{"c":57.275,"h":57.62,"l":57.27,"n":241,"o":57.54,"t":"2026-09-30T19:15:00Z","v":8998,"vw":57.470364},{"c":56.89,"h":57.526,"l":56.79,"n":340,"o":57.275,"t":"2026-09-30T19:30:00Z","v":11579,"vw":57.255067},{"c":55.83,"h":56.79,"l":55.64,"n":1057,"o":56.79,"t":"2026-09-30T19:45:00Z","v":53481,"vw":55.927623},{"c":55.5,"h":55.94,"l":55,"n":27,"o":55.65,"t":"2026-09-30T20:00:00Z","v":35975,"vw":55.920626},{"c":55.94,"h":55.94,"l":55.94,"n":1,"o":55.94,"t":"2026-09-30T20:30:00Z","v":5316,"vw":55.94},{"c":57,"h":57,"l":57,"n":7,"o":57,"t":"2026-09-30T22:00:00Z","v":200,"vw":57},{"c":55.404,"h":56.88,"l":55.404,"n":275,"o":56.88,"t":"2026-10-01T13:30:00Z","v":18591,"vw":56.347127},{"c":55.62,"h":56.154,"l":55.2506,"n":230,"o":55.39,"t":"2026-10-01T13:45:00Z","v":6444,"vw":55.671781},{"c":54.725,"h":55.4699,"l":54.58,"n":337,"o":55.4,"t":"2026-10-01T14:00:00Z","v":12133,"vw":54.914089},{"c":53.93,"h":55.2299,"l":53.62,"n":217,"o":54.43,"t":"2026-10-01T14:15:00Z","v":13446,"vw":53.966326},{"c":53.595,"h":53.7,"l":53.37,"n":107,"o":53.37,"t":"2026-10-01T14:30:00Z","v":4774,"vw":53.543484},{"c":53.49,"h":54.01,"l":53.34,"n":113,"o":53.92,"t":"2026-10-01T14:45:00Z","v":4453,"vw":53.622601},{"c":53.2914,"h":53.71,"l":53.25,"n":83,"o":53.25,"t":"2026-10-01T15:00:00Z","v":4390,"vw":53.413171},{"c":54,"h":54.105,"l":53.43,"n":175,"o":53.5695,"t":"2026-10-01T15:15:00Z","v":9718,"vw":53.774347},{"c":54.15,"h":54.29,"l":53.87,"n":128,"o":53.9142,"t":"2026-10-01T15:30:00Z","v":7570,"vw":54.086248},{"c":54.25,"h":54.25,"l":53.95,"n":79,"o":54.15,"t":"2026-10-01T15:45:00Z","v":3262,"vw":54.150938},{"c":53.74,"h":54.185,"l":53.609,"n":81,"o":54.185,"t":"2026-10-01T16:00:00Z","v":2673,"vw":53.856802},{"c":54,"h":54.215,"l":53.6089,"n":98,"o":53.6089,"t":"2026-10-01T16:15:00Z","v":4934,"vw":53.766173},{"c":54.0599,"h":54.12,"l":53.895,"n":48,"o":54.1,"t":"2026-10-01T16:30:00Z","v":3330,"vw":54.016955},{"c":53.93,"h":54.08,"l":53.77,"n":56,"o":53.77,"t":"2026-10-01T16:45:00Z","v":1635,"vw":53.93144},{"c":54.06,"h":54.06,"l":53.78,"n":81,"o":53.9774,"t":"2026-10-01T17:00:00Z","v":2274,"vw":53.886662},{"c":54.05,"h":54.14,"l":53.9,"n":58,"o":53.9,"t":"2026-10-01T17:15:00Z","v":1842,"vw":54.036667},{"c":53.56,"h":54.37,"l":53.3,"n":149,"o":53.96,"t":"2026-10-01T17:30:00Z","v":6642,"vw":53.812819},{"c":53.12,"h":53.3,"l":53,"n":82,"o":53.3,"t":"2026-10-01T17:45:00Z","v":1744,"vw":53.166481},{"c":53.11,"h":53.27,"l":53.105,"n":97,"o":53.21,"t":"2026-10-01T18:00:00Z","v":5577,"vw":53.153974},{"c":53.45,"h":53.45,"l":53.06,"n":141,"o":53.06,"t":"2026-10-01T18:15:00Z","v":4373,"vw":53.287004},{"c":53.4851,"h":53.5175,"l":53.385,"n":41,"o":53.46,"t":"2026-10-01T18:30:00Z","v":1651,"vw":53.439588},{"c":53.13,"h":53.7511,"l":53.13,"n":157,"o":53.485,"t":"2026-10-01T18:45:00Z","v":4694,"vw":53.387344},{"c":53.55,"h":53.55,"l":53.155,"n":59,"o":53.155,"t":"2026-10-01T19:00:00Z","v":2174,"vw":53.3332},{"c":53.41,"h":53.59,"l":53.365,"n":63,"o":53.365,"t":"2026-10-01T19:15:00Z","v":1909,"vw":53.417655},{"c":52.85,"h":53.53,"l":52.8,"n":302,"o":53.53,"t":"2026-10-01T19:30:00Z","v":15743,"vw":53.19866},{"c":53.21,"h":53.3,"l":52.81,"n":689,"o":52.81,"t":"2026-10-01T19:45:00Z","v":32198,"vw":53.09844},{"c":53.21,"h":53.21,"l":53.21,"n":8,"o":53.21,"t":"2026-10-01T20:00:00Z","v":21172,"vw":53.21},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-02T12:30:00Z","v":100,"vw":52.7},{"c":52.4129,"h":52.4129,"l":52.4129,"n":1,"o":52.4129,"t":"2026-10-02T13:00:00Z","v":100,"vw":52.4129},{"c":52.31,"h":52.42,"l":52.31,"n":10,"o":52.42,"t":"2026-10-02T13:15:00Z","v":517,"vw":52.367441},{"c":52.5564,"h":53.71,"l":52.025,"n":256,"o":52.59,"t":"2026-10-02T13:30:00Z","v":30627,"vw":52.649284},{"c":52.31,"h":52.6371,"l":51.3901,"n":256,"o":52.6371,"t":"2026-10-02T13:45:00Z","v":14958,"vw":51.956457},{"c":53.255,"h":53.255,"l":52.26,"n":131,"o":52.7459,"t":"2026-10-02T14:00:00Z","v":11097,"vw":52.745379},{"c":53.45,"h":53.45,"l":52.87,"n":98,"o":53.285,"t":"2026-10-02T14:15:00Z","v":5001,"vw":53.151334},{"c":52.89,"h":53.39,"l":52.595,"n":101,"o":53.3081,"t":"2026-10-02T14:30:00Z","v":5909,"vw":52.970961},{"c":52.04,"h":52.54,"l":52.04,"n":65,"o":52.525,"t":"2026-10-02T14:45:00Z","v":5030,"vw":52.441859},{"c":51.9,"h":52.06,"l":51.4,"n":94,"o":52.06,"t":"2026-10-02T15:00:00Z","v":4095,"vw":51.694566},{"c":51.83,"h":51.83,"l":51.65,"n":21,"o":51.65,"t":"2026-10-02T15:15:00Z","v":664,"vw":51.7275},{"c":51.6501,"h":52.1,"l":51.6501,"n":54,"o":51.995,"t":"2026-10-02T15:30:00Z","v":5900,"vw":51.980855},{"c":51.15,"h":51.83,"l":51.121,"n":119,"o":51.8,"t":"2026-10-02T15:45:00Z","v":12013,"vw":51.478724},{"c":51.565,"h":51.89,"l":51.2,"n":115,"o":51.35,"t":"2026-10-02T16:00:00Z","v":3855,"vw":51.620008},{"c":51.6,"h":51.71,"l":51.5,"n":45,"o":51.54,"t":"2026-10-02T16:15:00Z","v":2127,"vw":51.613847},{"c":51.84,"h":52.0499,"l":51.73,"n":66,"o":51.74,"t":"2026-10-02T16:30:00Z","v":1559,"vw":51.844433},{"c":51.96,"h":51.96,"l":51.75,"n":46,"o":51.75,"t":"2026-10-02T16:45:00Z","v":1634,"vw":51.848271},{"c":51.67,"h":51.74,"l":51.67,"n":40,"o":51.74,"t":"2026-10-02T17:00:00Z","v":959,"vw":51.716842},{"c":51.71,"h":51.94,"l":51.71,"n":52,"o":51.76,"t":"2026-10-02T17:15:00Z","v":1291,"vw":51.798169},{"c":51.71,"h":51.72,"l":51.39,"n":121,"o":51.55,"t":"2026-10-02T17:30:00Z","v":7164,"vw":51.555777},{"c":51.6,"h":51.795,"l":51.58,"n":79,"o":51.75,"t":"2026-10-02T17:45:00Z","v":2128,"vw":51.637857},{"c":51.63,"h":51.685,"l":51.4401,"n":88,"o":51.685,"t":"2026-10-02T18:00:00Z","v":2668,"vw":51.560537},{"c":52.005,"h":52.005,"l":51.6,"n":114,"o":51.63,"t":"2026-10-02T18:15:00Z","v":3669,"vw":51.832898},{"c":51.73,"h":52.0075,"l":51.73,"n":58,"o":52.0075,"t":"2026-10-02T18:30:00Z","v":1046,"vw":51.904167},{"c":51.82,"h":51.85,"l":51.82,"n":29,"o":51.85,"t":"2026-10-02T18:45:00Z","v":716,"vw":51.841736},{"c":51.88,"h":51.93,"l":51.82,"n":88,"o":51.82,"t":"2026-10-02T19:00:00Z","v":3452,"vw":51.89313},{"c":51.8,"h":51.895,"l":51.69,"n":81,"o":51.73,"t":"2026-10-02T19:15:00Z","v":1290,"vw":51.805421},{"c":51.53,"h":51.94,"l":51.52,"n":198,"o":51.94,"t":"2026-10-02T19:30:00Z","v":6111,"vw":51.780127},{"c":53.18,"h":53.18,"l":51.53,"n":773,"o":51.53,"t":"2026-10-02T19:45:00Z","v":33004,"vw":52.492915},{"c":52.76,"h":52.76,"l":52.49,"n":8,"o":52.67,"t":"2026-10-02T20:00:00Z","v":26501,"vw":52.758505},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-05T13:00:00Z","v":100,"vw":53.9},{"c":52.82,"h":52.82,"l":52.82,"n":2,"o":52.82,"t":"2026-10-05T13:15:00Z","v":101,"vw":52.82},{"c":52.695,"h":53.005,"l":51.5901,"n":80,"o":52.76,"t":"2026-10-05T13:30:00Z","v":4912,"vw":52.588119},{"c":52.675,"h":52.995,"l":52.25,"n":63,"o":52.64,"t":"2026-10-05T13:45:00Z","v":4040,"vw":52.546719},{"c":53.47,"h":53.47,"l":52.385,"n":103,"o":52.3851,"t":"2026-10-05T14:00:00Z","v":11464,"vw":52.69907},{"c":53.095,"h":53.47,"l":52.98,"n":50,"o":53.24,"t":"2026-10-05T14:15:00Z","v":2295,"vw":53.222458},{"c":53.29,"h":53.43,"l":53.15,"n":60,"o":53.35,"t":"2026-10-05T14:30:00Z","v":1831,"vw":53.239836},{"c":53.6276,"h":53.6276,"l":52.7501,"n":80,"o":53.055,"t":"2026-10-05T14:45:00Z","v":3616,"vw":53.315583},{"c":53.98,"h":53.98,"l":53.13,"n":75,"o":53.62,"t":"2026-10-05T15:00:00Z","v":4218,"vw":53.7171},{"c":53.395,"h":54.05,"l":53.395,"n":96,"o":54.05,"t":"2026-10-05T15:15:00Z","v":3197,"vw":53.734942},{"c":53.4225,"h":53.53,"l":53.35,"n":61,"o":53.35,"t":"2026-10-05T15:30:00Z","v":2891,"vw":53.39844},{"c":53.51,"h":53.59,"l":53.28,"n":102,"o":53.4,"t":"2026-10-05T15:45:00Z","v":4170,"vw":53.386306},{"c":53.21,"h":53.58,"l":53.21,"n":44,"o":53.395,"t":"2026-10-05T16:00:00Z","v":1747,"vw":53.366125},{"c":53.51,"h":53.54,"l":53.28,"n":24,"o":53.3775,"t":"2026-10-05T16:15:00Z","v":1012,"vw":53.457812},{"c":53.52,"h":53.55,"l":53.365,"n":27,"o":53.5,"t":"2026-10-05T16:30:00Z","v":1143,"vw":53.46},{"c":53.5,"h":53.54,"l":53.365,"n":134,"o":53.365,"t":"2026-10-05T16:45:00Z","v":1456,"vw":53.465556},{"c":53.61,"h":53.8596,"l":53.425,"n":97,"o":53.49,"t":"2026-10-05T17:00:00Z","v":4828,"vw":53.588791},{"c":53.22,"h":53.6,"l":53.1087,"n":92,"o":53.49,"t":"2026-10-05T17:15:00Z","v":3497,"vw":53.293621},{"c":53.48,"h":53.49,"l":53.18,"n":54,"o":53.22,"t":"2026-10-05T17:30:00Z","v":1953,"vw":53.32},{"c":53.49,"h":53.49,"l":53.28,"n":53,"o":53.48,"t":"2026-10-05T17:45:00Z","v":1238,"vw":53.399468},{"c":53.55,"h":53.55,"l":53.355,"n":33,"o":53.355,"t":"2026-10-05T18:00:00Z","v":1929,"vw":53.419121},{"c":53.5875,"h":53.7,"l":53.51,"n":144,"o":53.66,"t":"2026-10-05T18:15:00Z","v":5252,"vw":53.629702},{"c":53.83,"h":53.88,"l":53.7,"n":41,"o":53.72,"t":"2026-10-05T18:30:00Z","v":1877,"vw":53.790551},{"c":53.955,"h":53.955,"l":53.73,"n":63,"o":53.85,"t":"2026-10-05T18:45:00Z","v":2857,"vw":53.85724},{"c":53.9,"h":53.94,"l":53.76,"n":99,"o":53.76,"t":"2026-10-05T19:00:00Z","v":3407,"vw":53.865716},{"c":53.61,"h":53.86,"l":53.59,"n":130,"o":53.75,"t":"2026-10-05T19:15:00Z","v":6752,"vw":53.695029},{"c":53.86,"h":53.86,"l":53.31,"n":255,"o":53.77,"t":"2026-10-05T19:30:00Z","v":13425,"vw":53.558476},{"c":54.92,"h":55,"l":53.67,"n":892,"o":53.67,"t":"2026-10-05T19:45:00Z","v":58357,"vw":54.196245},{"c":54.87,"h":54.87,"l":54.34,"n":7,"o":54.34,"t":"2026-10-05T20:00:00Z","v":17555,"vw":54.866977},{"c":54.75,"h":54.75,"l":54.75,"n":1,"o":54.75,"t":"2026-10-05T22:15:00Z","v":100,"vw":54.75},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-06T08:00:00Z","v":200,"vw":54.8},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-06T11:15:00Z","v":945,"vw":55},{"c":58.09,"h":58.09,"l":58.09,"n":1,"o":58.09,"t":"2026-10-06T11:45:00Z","v":100,"vw":58.09},{"c":57,"h":57,"l":56.79,"n":3,"o":56.79,"t":"2026-10-06T12:45:00Z","v":202,"vw":56.895},{"c":57.74,"h":57.74,"l":55,"n":308,"o":55.5,"t":"2026-10-06T13:30:00Z","v":18091,"vw":56.506018},{"c":58.18,"h":58.28,"l":57.4005,"n":212,"o":57.72,"t":"2026-10-06T13:45:00Z","v":15751,"vw":57.984487},{"c":57.42,"h":58.21,"l":57.23,"n":205,"o":58.02,"t":"2026-10-06T14:00:00Z","v":14000,"vw":57.673913},{"c":57.38,"h":57.7,"l":57.295,"n":128,"o":57.6,"t":"2026-10-06T14:15:00Z","v":3225,"vw":57.411121},{"c":57.4,"h":57.5225,"l":57.15,"n":225,"o":57.48,"t":"2026-10-06T14:30:00Z","v":13050,"vw":57.456102},{"c":57.77,"h":57.99,"l":57.3,"n":160,"o":57.3,"t":"2026-10-06T14:45:00Z","v":9565,"vw":57.655435},{"c":58.75,"h":58.75,"l":57.76,"n":231,"o":57.99,"t":"2026-10-06T15:00:00Z","v":16493,"vw":58.173664},{"c":58.5,"h":58.8,"l":58.29,"n":262,"o":58.8,"t":"2026-10-06T15:15:00Z","v":6473,"vw":58.525835},{"c":58.62,"h":58.62,"l":58.3501,"n":58,"o":58.5,"t":"2026-10-06T15:30:00Z","v":2927,"vw":58.489279},{"c":59.0201,"h":59.52,"l":58.7,"n":287,"o":58.705,"t":"2026-10-06T15:45:00Z","v":20394,"vw":59.212491},{"c":59.085,"h":59.42,"l":58.87,"n":174,"o":59.42,"t":"2026-10-06T16:00:00Z","v":13737,"vw":59.005209},{"c":59.12,"h":59.1913,"l":58.8377,"n":26,"o":59.085,"t":"2026-10-06T16:15:00Z","v":1671,"vw":59.023937},{"c":59.44,"h":59.44,"l":59.09,"n":150,"o":59.125,"t":"2026-10-06T16:30:00Z","v":7491,"vw":59.217349},{"c":59.49,"h":59.7,"l":59.27,"n":121,"o":59.435,"t":"2026-10-06T16:45:00Z","v":7035,"vw":59.504578},{"c":58.5,"h":59.7,"l":58.5,"n":245,"o":59.49,"t":"2026-10-06T17:00:00Z","v":13078,"vw":59.073028},{"c":59.1,"h":59.12,"l":58.5,"n":204,"o":58.5,"t":"2026-10-06T17:15:00Z","v":13836,"vw":58.865305},{"c":59.2925,"h":59.51,"l":59.09,"n":126,"o":59.245,"t":"2026-10-06T17:30:00Z","v":9140,"vw":59.27911},{"c":59.285,"h":59.43,"l":58.97,"n":650,"o":59.11,"t":"2026-10-06T17:45:00Z","v":5978,"vw":59.21654},{"c":59,"h":59.285,"l":58.73,"n":121,"o":59.285,"t":"2026-10-06T18:00:00Z","v":8712,"vw":58.990592},{"c":58.98,"h":59.245,"l":58.88,"n":138,"o":59,"t":"2026-10-06T18:15:00Z","v":8530,"vw":59.015243},{"c":58.5953,"h":59.055,"l":58.49,"n":23,"o":59.055,"t":"2026-10-06T18:30:00Z","v":651,"vw":58.837226},{"c":59.08,"h":59.2499,"l":58.9089,"n":135,"o":59.04,"t":"2026-10-06T18:45:00Z","v":5866,"vw":59.055018},{"c":59.02,"h":59.125,"l":58.99,"n":159,"o":59.08,"t":"2026-10-06T19:00:00Z","v":6295,"vw":59.081269},{"c":59.09,"h":59.1915,"l":58.93,"n":221,"o":59.02,"t":"2026-10-06T19:15:00Z","v":9555,"vw":59.057362},{"c":59.93,"h":59.93,"l":58.85,"n":470,"o":59.09,"t":"2026-10-06T19:30:00Z","v":25195,"vw":59.123514},{"c":59.575,"h":60.4,"l":59.32,"n":946,"o":59.795,"t":"2026-10-06T19:45:00Z","v":61643,"vw":59.882521},{"c":60.1,"h":60.1,"l":59.75,"n":7,"o":59.75,"t":"2026-10-06T20:00:00Z","v":14279,"vw":59.752452},{"c":60.04,"h":60.04,"l":59.8,"n":11,"o":59.86,"t":"2026-10-06T20:30:00Z","v":1594,"vw":59.926612},{"c":59.85,"h":59.85,"l":59.85,"n":12,"o":59.85,"t":"2026-10-06T22:00:00Z","v":475,"vw":59.85},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-07T11:00:00Z","v":1000,"vw":60.1},{"c":58.23,"h":59.63,"l":58.23,"n":319,"o":59.48,"t":"2026-10-07T13:30:00Z","v":22102,"vw":58.871631},{"c":56.26,"h":58.3,"l":55.93,"n":372,"o":58.23,"t":"2026-10-07T13:45:00Z","v":14734,"vw":57.249939},{"c":55.655,"h":56.41,"l":55.5,"n":165,"o":56.205,"t":"2026-10-07T14:00:00Z","v":6786,"vw":56.013994},{"c":56.7263,"h":56.7263,"l":55.7,"n":129,"o":55.7,"t":"2026-10-07T14:15:00Z","v":7439,"vw":56.134213},{"c":56.67,"h":56.69,"l":56.2,"n":122,"o":56.415,"t":"2026-10-07T14:30:00Z","v":10803,"vw":56.481767},{"c":56.1635,"h":56.38,"l":55.74,"n":177,"o":56.38,"t":"2026-10-07T14:45:00Z","v":9762,"vw":56.056115},{"c":57.1,"h":57.32,"l":56.06,"n":403,"o":56.11,"t":"2026-10-07T15:00:00Z","v":18417,"vw":56.468021},{"c":57.99,"h":58.46,"l":56.795,"n":469,"o":57.32,"t":"2026-10-07T15:15:00Z","v":34828,"vw":57.190321},{"c":58.08,"h":58.4,"l":57.7175,"n":282,"o":58.035,"t":"2026-10-07T15:30:00Z","v":19300,"vw":58.073584},{"c":59,"h":59,"l":58,"n":621,"o":58.09,"t":"2026-10-07T15:45:00Z","v":33805,"vw":58.55811},{"c":59.18,"h":59.2799,"l":58.67,"n":211,"o":59,"t":"2026-10-07T16:00:00Z","v":13016,"vw":59.010493},{"c":59.19,"h":59.29,"l":58.74,"n":269,"o":58.965,"t":"2026-10-07T16:15:00Z","v":24276,"vw":59.044217},{"c":59.36,"h":59.45,"l":59,"n":249,"o":59.26,"t":"2026-10-07T16:30:00Z","v":18823,"vw":59.214515},{"c":59.44,"h":59.44,"l":58.875,"n":179,"o":59.36,"t":"2026-10-07T16:45:00Z","v":13676,"vw":59.120224},{"c":59.99,"h":60,"l":59.43,"n":303,"o":59.43,"t":"2026-10-07T17:00:00Z","v":15288,"vw":59.795058},{"c":59.7827,"h":60.18,"l":59.7827,"n":257,"o":60,"t":"2026-10-07T17:15:00Z","v":14305,"vw":60.039031},{"c":59.54,"h":60.09,"l":59.54,"n":1001,"o":60.09,"t":"2026-10-07T17:30:00Z","v":17391,"vw":59.789731},{"c":60.18,"h":60.18,"l":59.56,"n":194,"o":59.59,"t":"2026-10-07T17:45:00Z","v":13812,"vw":59.964907},{"c":60.08,"h":60.25,"l":59.4083,"n":296,"o":60.18,"t":"2026-10-07T18:00:00Z","v":18615,"vw":60.002384},{"c":59.95,"h":60.205,"l":59.9,"n":179,"o":60.08,"t":"2026-10-07T18:15:00Z","v":11834,"vw":60.091298},{"c":60.01,"h":60.22,"l":59.77,"n":195,"o":60.03,"t":"2026-10-07T18:30:00Z","v":17648,"vw":60.003634},{"c":59.74,"h":60.17,"l":59.57,"n":249,"o":60.01,"t":"2026-10-07T18:45:00Z","v":14662,"vw":59.892374},{"c":59.9,"h":60.15,"l":59.7,"n":212,"o":59.77,"t":"2026-10-07T19:00:00Z","v":11583,"vw":59.861402},{"c":59.35,"h":59.91,"l":59,"n":359,"o":59.8202,"t":"2026-10-07T19:15:00Z","v":18196,"vw":59.486078},{"c":58.865,"h":59.355,"l":58.74,"n":382,"o":59.2,"t":"2026-10-07T19:30:00Z","v":21704,"vw":58.964928},{"c":58.71,"h":59.37,"l":58.44,"n":677,"o":58.8575,"t":"2026-10-07T19:45:00Z","v":32968,"vw":58.745058},{"c":58.65,"h":58.65,"l":58.65,"n":5,"o":58.65,"t":"2026-10-07T20:00:00Z","v":21187,"vw":58.65},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-07T23:00:00Z","v":100,"vw":59},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-10-08T10:15:00Z","v":412,"vw":57.25},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-08T11:45:00Z","v":200,"vw":58.75},{"c":59.92,"h":59.92,"l":59.92,"n":2,"o":59.92,"t":"2026-10-08T12:00:00Z","v":106,"vw":59.92},{"c":59.94,"h":59.94,"l":59.31,"n":9,"o":59.92,"t":"2026-10-08T12:30:00Z","v":600,"vw":59.742},{"c":59.93,"h":59.93,"l":59.93,"n":5,"o":59.93,"t":"2026-10-08T12:45:00Z","v":202,"vw":59.93},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-10-08T13:00:00Z","v":200,"vw":59.94},{"c":55.85,"h":59.315,"l":55.85,"n":303,"o":58.65,"t":"2026-10-08T13:30:00Z","v":36356,"vw":57.091082},{"c":55.19,"h":56.14,"l":55.0596,"n":227,"o":55.0596,"t":"2026-10-08T13:45:00Z","v":8606,"vw":55.650376},{"c":54.77,"h":56.0199,"l":54.37,"n":182,"o":55.565,"t":"2026-10-08T14:00:00Z","v":7898,"vw":55.085751},{"c":55.9,"h":55.9,"l":54.77,"n":197,"o":54.995,"t":"2026-10-08T14:15:00Z","v":10701,"vw":55.487467},{"c":55.87,"h":56.1799,"l":55.49,"n":146,"o":56.1799,"t":"2026-10-08T14:30:00Z","v":12834,"vw":55.662352},{"c":55.92,"h":56.2,"l":55.79,"n":140,"o":55.875,"t":"2026-10-08T14:45:00Z","v":5956,"vw":55.902764},{"c":55.14,"h":56,"l":55.1,"n":242,"o":56,"t":"2026-10-08T15:00:00Z","v":9204,"vw":55.436522},{"c":54.8501,"h":55.205,"l":54.8501,"n":177,"o":55.1,"t":"2026-10-08T15:15:00Z","v":9604,"vw":54.97827},{"c":54.665,"h":54.91,"l":54.665,"n":106,"o":54.84,"t":"2026-10-08T15:30:00Z","v":6545,"vw":54.860074},{"c":54.55,"h":54.87,"l":54.4,"n":102,"o":54.87,"t":"2026-10-08T15:45:00Z","v":2770,"vw":54.620767},{"c":54.37,"h":54.71,"l":54.1,"n":263,"o":54.42,"t":"2026-10-08T16:00:00Z","v":9427,"vw":54.391724},{"c":55.15,"h":55.27,"l":54.76,"n":81,"o":54.76,"t":"2026-10-08T16:15:00Z","v":2172,"vw":55.063418},{"c":54.66,"h":55.0925,"l":54.66,"n":73,"o":54.93,"t":"2026-10-08T16:30:00Z","v":1918,"vw":54.883171},{"c":54.49,"h":54.77,"l":54.1,"n":150,"o":54.33,"t":"2026-10-08T16:45:00Z","v":5958,"vw":54.430097},{"c":54.51,"h":54.56,"l":54.0834,"n":67,"o":54.0834,"t":"2026-10-08T17:00:00Z","v":2047,"vw":54.328909},{"c":54.32,"h":54.63,"l":54,"n":166,"o":54.38,"t":"2026-10-08T17:15:00Z","v":11022,"vw":54.055448},{"c":55.0501,"h":55.3769,"l":54.41,"n":97,"o":54.41,"t":"2026-10-08T17:30:00Z","v":2433,"vw":54.93696},{"c":55.3,"h":55.36,"l":55.12,"n":70,"o":55.12,"t":"2026-10-08T17:45:00Z","v":2558,"vw":55.251467},{"c":54.98,"h":55.43,"l":54.98,"n":94,"o":55.43,"t":"2026-10-08T18:00:00Z","v":4587,"vw":55.308233},{"c":54.65,"h":55.01,"l":54.59,"n":130,"o":55.01,"t":"2026-10-08T18:15:00Z","v":4013,"vw":54.804192},{"c":54.385,"h":54.65,"l":54.385,"n":224,"o":54.65,"t":"2026-10-08T18:30:00Z","v":9103,"vw":54.528627},{"c":54.65,"h":54.65,"l":54.175,"n":175,"o":54.425,"t":"2026-10-08T18:45:00Z","v":11538,"vw":54.394558},{"c":55.08,"h":55.21,"l":54.715,"n":104,"o":54.7299,"t":"2026-10-08T19:00:00Z","v":4048,"vw":54.95708},{"c":54.835,"h":55.06,"l":54.5,"n":150,"o":55.04,"t":"2026-10-08T19:15:00Z","v":8309,"vw":54.861033},{"c":54.45,"h":54.7,"l":54.45,"n":105,"o":54.66,"t":"2026-10-08T19:30:00Z","v":2725,"vw":54.639119},{"c":54.2,"h":54.99,"l":54.2,"n":430,"o":54.56,"t":"2026-10-08T19:45:00Z","v":18986,"vw":54.60994},{"c":54.44,"h":54.44,"l":54.44,"n":5,"o":54.44,"t":"2026-10-08T20:00:00Z","v":12794,"vw":54.44},{"c":53.52,"h":54.932,"l":53.52,"n":56,"o":54.55,"t":"2026-10-09T11:30:00Z","v":5524,"vw":54.519919},{"c":52.99,"h":53.23,"l":52.99,"n":4,"o":53.23,"t":"2026-10-09T12:15:00Z","v":1505,"vw":53.031667},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-09T12:45:00Z","v":499,"vw":52.35},{"c":52.98,"h":52.98,"l":52.98,"n":1,"o":52.98,"t":"2026-10-09T13:15:00Z","v":195,"vw":52.98},{"c":52.795,"h":54.08,"l":52.35,"n":239,"o":52.98,"t":"2026-10-09T13:30:00Z","v":14352,"vw":53.151513},{"c":52.4261,"h":52.4261,"l":51.6714,"n":319,"o":52.41,"t":"2026-10-09T13:45:00Z","v":15287,"vw":52.231983},{"c":52.85,"h":53.21,"l":52.3,"n":98,"o":52.46,"t":"2026-10-09T14:00:00Z","v":2128,"vw":52.673355},{"c":52.76,"h":52.9292,"l":52.71,"n":41,"o":52.725,"t":"2026-10-09T14:15:00Z","v":2618,"vw":52.758495},{"c":52.5801,"h":53.25,"l":52.5801,"n":73,"o":53.03,"t":"2026-10-09T14:30:00Z","v":3984,"vw":52.753992},{"c":53.61,"h":53.61,"l":53.26,"n":30,"o":53.27,"t":"2026-10-09T14:45:00Z","v":1546,"vw":53.48037},{"c":53.8,"h":53.8,"l":53.405,"n":49,"o":53.51,"t":"2026-10-09T15:00:00Z","v":2660,"vw":53.503002},{"c":54,"h":54.2299,"l":53.92,"n":65,"o":53.92,"t":"2026-10-09T15:15:00Z","v":4035,"vw":54.198277},{"c":54.18,"h":54.635,"l":54.16,"n":115,"o":54.21,"t":"2026-10-09T15:30:00Z","v":4083,"vw":54.312352},{"c":54.28,"h":54.28,"l":53.96,"n":55,"o":54,"t":"2026-10-09T15:45:00Z","v":1551,"vw":54.1},{"c":54.33,"h":54.54,"l":54.205,"n":119,"o":54.205,"t":"2026-10-09T16:00:00Z","v":6061,"vw":54.354197},{"c":54.64,"h":54.64,"l":54.4,"n":20,"o":54.41,"t":"2026-10-09T16:15:00Z","v":839,"vw":54.545186},{"c":54.61,"h":54.98,"l":54.61,"n":113,"o":54.65,"t":"2026-10-09T16:30:00Z","v":4887,"vw":54.798672},{"c":54.575,"h":54.62,"l":54.575,"n":7,"o":54.62,"t":"2026-10-09T16:45:00Z","v":329,"vw":54.59},{"c":54.09,"h":54.625,"l":54.09,"n":217,"o":54.625,"t":"2026-10-09T17:00:00Z","v":8056,"vw":54.501528},{"c":54.35,"h":54.35,"l":54.185,"n":38,"o":54.3,"t":"2026-10-09T17:15:00Z","v":1762,"vw":54.27418},{"c":54.4,"h":54.4,"l":54.4,"n":8,"o":54.4,"t":"2026-10-09T17:30:00Z","v":116,"vw":54.4},{"c":54.41,"h":54.6933,"l":54.41,"n":58,"o":54.51,"t":"2026-10-09T17:45:00Z","v":1942,"vw":54.528252},{"c":54.27,"h":54.4,"l":54.11,"n":41,"o":54.4,"t":"2026-10-09T18:00:00Z","v":1427,"vw":54.23},{"c":54.405,"h":54.51,"l":54.08,"n":66,"o":54.26,"t":"2026-10-09T18:15:00Z","v":4886,"vw":54.256851},{"c":54.39,"h":54.6,"l":54.39,"n":22,"o":54.54,"t":"2026-10-09T18:30:00Z","v":585,"vw":54.48},{"c":54.55,"h":54.55,"l":54.4,"n":12,"o":54.4,"t":"2026-10-09T18:45:00Z","v":607,"vw":54.4375},{"c":54.3447,"h":54.54,"l":54.25,"n":153,"o":54.5,"t":"2026-10-09T19:00:00Z","v":8619,"vw":54.398479},{"c":54.35,"h":54.485,"l":54.35,"n":35,"o":54.485,"t":"2026-10-09T19:15:00Z","v":1290,"vw":54.431108},{"c":54.465,"h":54.49,"l":54.24,"n":216,"o":54.27,"t":"2026-10-09T19:30:00Z","v":6878,"vw":54.358523},{"c":54.75,"h":54.89,"l":54.27,"n":492,"o":54.57,"t":"2026-10-09T19:45:00Z","v":23697,"vw":54.602127},{"c":54.59,"h":54.59,"l":54.59,"n":4,"o":54.59,"t":"2026-10-09T20:00:00Z","v":17393,"vw":54.59},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-12T12:15:00Z","v":250,"vw":54},{"c":54.75,"h":54.75,"l":54.46,"n":4,"o":54.46,"t":"2026-10-12T13:15:00Z","v":314,"vw":54.605},{"c":53.55,"h":54.3,"l":53,"n":92,"o":54.3,"t":"2026-10-12T13:30:00Z","v":8570,"vw":53.720779},{"c":53.9,"h":53.9,"l":53.55,"n":19,"o":53.55,"t":"2026-10-12T13:45:00Z","v":1134,"vw":53.677447},{"c":53.755,"h":53.76,"l":53.31,"n":55,"o":53.31,"t":"2026-10-12T14:00:00Z","v":1890,"vw":53.595553},{"c":54.64,"h":54.67,"l":54.13,"n":174,"o":54.13,"t":"2026-10-12T14:15:00Z","v":10294,"vw":54.515617},{"c":54.47,"h":54.76,"l":54.33,"n":95,"o":54.66,"t":"2026-10-12T14:30:00Z","v":4437,"vw":54.547401},{"c":54.77,"h":54.77,"l":54.63,"n":41,"o":54.63,"t":"2026-10-12T14:45:00Z","v":1477,"vw":54.654008},{"c":54.24,"h":54.7,"l":54.24,"n":97,"o":54.7,"t":"2026-10-12T15:00:00Z","v":3587,"vw":54.533095},{"c":54.57,"h":54.78,"l":54.42,"n":96,"o":54.58,"t":"2026-10-12T15:15:00Z","v":4262,"vw":54.617668},{"c":54.84,"h":55.36,"l":54.8,"n":250,"o":54.8,"t":"2026-10-12T15:30:00Z","v":13894,"vw":55.024008},{"c":54.94,"h":54.97,"l":54.75,"n":32,"o":54.8,"t":"2026-10-12T15:45:00Z","v":2105,"vw":54.828432},{"c":55.1,"h":55.45,"l":55.08,"n":141,"o":55.1,"t":"2026-10-12T16:00:00Z","v":5650,"vw":55.221907},{"c":55.23,"h":55.41,"l":55.15,"n":130,"o":55.15,"t":"2026-10-12T16:15:00Z","v":4789,"vw":55.292376},{"c":55.525,"h":55.525,"l":55.39,"n":48,"o":55.39,"t":"2026-10-12T16:30:00Z","v":1957,"vw":55.411667},{"c":54.99,"h":55.365,"l":54.99,"n":76,"o":55.365,"t":"2026-10-12T16:45:00Z","v":1456,"vw":55.118409},{"c":55.45,"h":55.45,"l":55.11,"n":61,"o":55.14,"t":"2026-10-12T17:00:00Z","v":2307,"vw":55.285613},{"c":55.43,"h":55.45,"l":55.3,"n":80,"o":55.305,"t":"2026-10-12T17:15:00Z","v":2624,"vw":55.401761},{"c":55.13,"h":55.57,"l":55.07,"n":123,"o":55.47,"t":"2026-10-12T17:30:00Z","v":4377,"vw":55.35125},{"c":55.11,"h":55.14,"l":54.9747,"n":29,"o":55.14,"t":"2026-10-12T17:45:00Z","v":680,"vw":55.09094},{"c":54.515,"h":54.99,"l":54.515,"n":127,"o":54.99,"t":"2026-10-12T18:00:00Z","v":4044,"vw":54.752177},{"c":54.16,"h":54.52,"l":54.16,"n":91,"o":54.4,"t":"2026-10-12T18:15:00Z","v":4452,"vw":54.36996},{"c":53.78,"h":54.16,"l":53.74,"n":174,"o":54.04,"t":"2026-10-12T18:30:00Z","v":7471,"vw":53.98568},{"c":53.645,"h":53.82,"l":53.645,"n":61,"o":53.82,"t":"2026-10-12T18:45:00Z","v":1209,"vw":53.729115},{"c":53.28,"h":53.69,"l":53.12,"n":313,"o":53.53,"t":"2026-10-12T19:00:00Z","v":15813,"vw":53.397135},{"c":53.185,"h":53.39,"l":53.185,"n":179,"o":53.39,"t":"2026-10-12T19:15:00Z","v":5699,"vw":53.287084},{"c":53.8,"h":53.8,"l":53.19,"n":146,"o":53.205,"t":"2026-10-12T19:30:00Z","v":4228,"vw":53.492915},{"c":53.96,"h":54.31,"l":53.8,"n":552,"o":53.88,"t":"2026-10-12T19:45:00Z","v":19812,"vw":54.015824},{"c":54.22,"h":54.22,"l":54.22,"n":7,"o":54.22,"t":"2026-10-12T20:00:00Z","v":17378,"vw":54.22},{"c":53.5,"h":53.5,"l":53.5,"n":2,"o":53.5,"t":"2026-10-12T21:30:00Z","v":250,"vw":53.5},{"c":53,"h":53,"l":52.99,"n":6,"o":52.99,"t":"2026-10-13T10:00:00Z","v":424,"vw":52.996667},{"c":52,"h":52.04,"l":52,"n":5,"o":52.04,"t":"2026-10-13T10:15:00Z","v":500,"vw":52.016978},{"c":52.01,"h":52.01,"l":52.01,"n":4,"o":52.01,"t":"2026-10-13T11:00:00Z","v":1200,"vw":52.01},{"c":52.7,"h":52.7,"l":52.65,"n":2,"o":52.65,"t":"2026-10-13T11:30:00Z","v":250,"vw":52.67},{"c":51.95,"h":51.95,"l":51.24,"n":11,"o":51.51,"t":"2026-10-13T12:30:00Z","v":836,"vw":51.537358},{"c":51.05,"h":51.55,"l":51.05,"n":12,"o":51.1748,"t":"2026-10-13T12:45:00Z","v":1285,"vw":51.308335},{"c":51,"h":51,"l":51,"n":5,"o":51,"t":"2026-10-13T13:00:00Z","v":403,"vw":51},{"c":50.415,"h":51.5,"l":49.42,"n":426,"o":50.73,"t":"2026-10-13T13:30:00Z","v":30026,"vw":50.475587},{"c":49.01,"h":50.68,"l":48.6589,"n":459,"o":50.68,"t":"2026-10-13T13:45:00Z","v":21970,"vw":49.743346},{"c":48.4799,"h":49,"l":48.35,"n":413,"o":49,"t":"2026-10-13T14:00:00Z","v":13375,"vw":48.744223},{"c":48.7999,"h":49,"l":48.07,"n":471,"o":48.3,"t":"2026-10-13T14:15:00Z","v":21396,"vw":48.487654},{"c":48.1088,"h":48.65,"l":48.0762,"n":220,"o":48.65,"t":"2026-10-13T14:30:00Z","v":10013,"vw":48.348737},{"c":46.9565,"h":48.165,"l":46.7963,"n":560,"o":48.165,"t":"2026-10-13T14:45:00Z","v":32553,"vw":47.410525},{"c":47.11,"h":47.45,"l":46.6901,"n":408,"o":46.6901,"t":"2026-10-13T15:00:00Z","v":26088,"vw":47.148869},{"c":47.23,"h":47.23,"l":46.9901,"n":159,"o":47.12,"t":"2026-10-13T15:15:00Z","v":5844,"vw":47.117645},{"c":47.5963,"h":47.77,"l":46.81,"n":396,"o":47.07,"t":"2026-10-13T15:30:00Z","v":16644,"vw":47.113649},{"c":47.79,"h":47.79,"l":47.48,"n":160,"o":47.6627,"t":"2026-10-13T15:45:00Z","v":7949,"vw":47.679554},{"c":47.705,"h":47.8428,"l":47.5,"n":98,"o":47.745,"t":"2026-10-13T16:00:00Z","v":6818,"vw":47.71868},{"c":47.96,"h":47.9699,"l":47.685,"n":321,"o":47.7,"t":"2026-10-13T16:15:00Z","v":13942,"vw":47.825387},{"c":47.82,"h":48.0738,"l":47.72,"n":129,"o":47.97,"t":"2026-10-13T16:30:00Z","v":4249,"vw":47.917912},{"c":47.845,"h":47.91,"l":47.73,"n":177,"o":47.765,"t":"2026-10-13T16:45:00Z","v":8360,"vw":47.845877},{"c":47.64,"h":48,"l":47.5,"n":134,"o":47.86,"t":"2026-10-13T17:00:00Z","v":6362,"vw":47.750679},{"c":47.665,"h":47.8,"l":47.495,"n":231,"o":47.6545,"t":"2026-10-13T17:15:00Z","v":7762,"vw":47.659913},{"c":47.33,"h":47.65,"l":47.33,"n":109,"o":47.64,"t":"2026-10-13T17:30:00Z","v":4909,"vw":47.577932},{"c":47.5,"h":47.6163,"l":47.2,"n":228,"o":47.53,"t":"2026-10-13T17:45:00Z","v":12220,"vw":47.432501},{"c":47.2,"h":47.79,"l":47.2,"n":115,"o":47.585,"t":"2026-10-13T18:00:00Z","v":3807,"vw":47.627893},{"c":47.375,"h":47.53,"l":47.21,"n":152,"o":47.35,"t":"2026-10-13T18:15:00Z","v":5589,"vw":47.415169},{"c":47.35,"h":47.76,"l":47.3,"n":211,"o":47.38,"t":"2026-10-13T18:30:00Z","v":9375,"vw":47.523664},{"c":47.4925,"h":47.5948,"l":47.325,"n":121,"o":47.325,"t":"2026-10-13T18:45:00Z","v":6033,"vw":47.484792},{"c":47.18,"h":47.6,"l":47.11,"n":266,"o":47.46,"t":"2026-10-13T19:00:00Z","v":13738,"vw":47.449755},{"c":47.41,"h":47.75,"l":47.18,"n":345,"o":47.18,"t":"2026-10-13T19:15:00Z","v":16166,"vw":47.36727},{"c":47.925,"h":48,"l":47.41,"n":284,"o":47.445,"t":"2026-10-13T19:30:00Z","v":12682,"vw":47.701419},{"c":47.43,"h":48.12,"l":47.32,"n":777,"o":47.9175,"t":"2026-10-13T19:45:00Z","v":47803,"vw":47.750418},{"c":47.65,"h":47.65,"l":47.425,"n":6,"o":47.425,"t":"2026-10-13T20:00:00Z","v":21404,"vw":47.648949},{"c":47.83,"h":47.83,"l":47.83,"n":2,"o":47.83,"t":"2026-10-13T20:30:00Z","v":200,"vw":47.83},{"c":47.0922,"h":47.0922,"l":47.0922,"n":1,"o":47.0922,"t":"2026-10-13T21:00:00Z","v":100,"vw":47.0922},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-13T21:15:00Z","v":270,"vw":47.55},{"c":47.9487,"h":47.9487,"l":47.9487,"n":2,"o":47.9487,"t":"2026-10-14T11:00:00Z","v":802,"vw":47.9487},{"c":47.19,"h":47.205,"l":46,"n":193,"o":46.88,"t":"2026-10-14T13:30:00Z","v":16715,"vw":46.696794},{"c":47.37,"h":48.57,"l":47.37,"n":173,"o":47.53,"t":"2026-10-14T13:45:00Z","v":12165,"vw":47.919496},{"c":47.3,"h":47.9099,"l":47.3,"n":86,"o":47.46,"t":"2026-10-14T14:00:00Z","v":3288,"vw":47.594402},{"c":47.42,"h":47.645,"l":47.335,"n":168,"o":47.52,"t":"2026-10-14T14:15:00Z","v":7248,"vw":47.487997},{"c":47.765,"h":47.9659,"l":47.67,"n":214,"o":47.68,"t":"2026-10-14T14:30:00Z","v":8877,"vw":47.851999},{"c":47.65,"h":47.79,"l":47.61,"n":70,"o":47.75,"t":"2026-10-14T14:45:00Z","v":2608,"vw":47.722092},{"c":47.4,"h":47.62,"l":47.18,"n":139,"o":47.62,"t":"2026-10-14T15:00:00Z","v":7440,"vw":47.37871},{"c":46.97,"h":47.42,"l":46.78,"n":171,"o":47.25,"t":"2026-10-14T15:15:00Z","v":11150,"vw":47.091527},{"c":46.54,"h":47.15,"l":46.54,"n":217,"o":47,"t":"2026-10-14T15:30:00Z","v":11852,"vw":46.955098},{"c":46.68,"h":46.8508,"l":46.62,"n":147,"o":46.68,"t":"2026-10-14T15:45:00Z","v":5415,"vw":46.724895},{"c":46.34,"h":46.73,"l":46.34,"n":96,"o":46.7,"t":"2026-10-14T16:00:00Z","v":3905,"vw":46.624626},{"c":46.3637,"h":46.55,"l":46.35,"n":92,"o":46.425,"t":"2026-10-14T16:15:00Z","v":4668,"vw":46.419831},{"c":45.87,"h":46.6,"l":45.855,"n":447,"o":46.415,"t":"2026-10-14T16:30:00Z","v":21097,"vw":46.306494},{"c":45.82,"h":46.03,"l":45.63,"n":135,"o":45.8901,"t":"2026-10-14T16:45:00Z","v":6913,"vw":45.83952},{"c":45.7778,"h":46.0758,"l":45.76,"n":197,"o":45.98,"t":"2026-10-14T17:00:00Z","v":6273,"vw":45.892787},{"c":45.9171,"h":46.04,"l":45.8375,"n":189,"o":45.865,"t":"2026-10-14T17:15:00Z","v":9129,"vw":45.955854},{"c":45.81,"h":45.91,"l":45.72,"n":147,"o":45.83,"t":"2026-10-14T17:30:00Z","v":7439,"vw":45.808044},{"c":45.59,"h":45.825,"l":45.59,"n":202,"o":45.815,"t":"2026-10-14T17:45:00Z","v":6412,"vw":45.743163},{"c":45.66,"h":45.68,"l":45.5,"n":286,"o":45.605,"t":"2026-10-14T18:00:00Z","v":15434,"vw":45.57784},{"c":46.09,"h":46.1,"l":45.52,"n":196,"o":45.73,"t":"2026-10-14T18:15:00Z","v":10978,"vw":45.730125},{"c":45.82,"h":46.155,"l":45.75,"n":268,"o":46.1,"t":"2026-10-14T18:30:00Z","v":14853,"vw":45.897332},{"c":45.96,"h":46.2,"l":45.91,"n":124,"o":45.91,"t":"2026-10-14T18:45:00Z","v":5972,"vw":46.05507},{"c":45.09,"h":46.215,"l":45.09,"n":390,"o":46.15,"t":"2026-10-14T19:00:00Z","v":16322,"vw":45.508622},{"c":45.215,"h":45.51,"l":45.11,"n":263,"o":45.17,"t":"2026-10-14T19:15:00Z","v":10533,"vw":45.3348},{"c":45.335,"h":45.3699,"l":45.16,"n":348,"o":45.24,"t":"2026-10-14T19:30:00Z","v":17460,"vw":45.279358},{"c":45.36,"h":45.58,"l":45.1,"n":1069,"o":45.31,"t":"2026-10-14T19:45:00Z","v":56372,"vw":45.246742},{"c":47.29,"h":47.29,"l":45.58,"n":7,"o":45.58,"t":"2026-10-14T20:00:00Z","v":13882,"vw":45.592323},{"c":44.8598,"h":45.5309,"l":44.73,"n":87,"o":44.89,"t":"2026-10-15T13:30:00Z","v":5315,"vw":44.967537},{"c":45.32,"h":45.87,"l":45.32,"n":63,"o":45.5,"t":"2026-10-15T13:45:00Z","v":4974,"vw":45.51162},{"c":46.29,"h":46.5797,"l":45.475,"n":377,"o":45.475,"t":"2026-10-15T14:00:00Z","v":16456,"vw":46.310533},{"c":45.42,"h":46.15,"l":45.31,"n":290,"o":46.15,"t":"2026-10-15T14:15:00Z","v":11974,"vw":45.621941},{"c":45.58,"h":45.9899,"l":45.285,"n":424,"o":45.54,"t":"2026-10-15T14:30:00Z","v":24089,"vw":45.646858},{"c":45.32,"h":45.92,"l":45.32,"n":313,"o":45.57,"t":"2026-10-15T14:45:00Z","v":14147,"vw":45.558055},{"c":46.37,"h":46.6099,"l":45.34,"n":357,"o":45.36,"t":"2026-10-15T15:00:00Z","v":21965,"vw":45.985442},{"c":46.925,"h":47.0401,"l":46.25,"n":229,"o":46.42,"t":"2026-10-15T15:15:00Z","v":8850,"vw":46.61375},{"c":46.9,"h":47.215,"l":46.77,"n":197,"o":46.875,"t":"2026-10-15T15:30:00Z","v":7241,"vw":47.05036},{"c":46.8301,"h":47.07,"l":46.8301,"n":151,"o":46.935,"t":"2026-10-15T15:45:00Z","v":5121,"vw":46.945563},{"c":46.875,"h":46.875,"l":46.805,"n":62,"o":46.805,"t":"2026-10-15T16:00:00Z","v":2068,"vw":46.838661},{"c":46.81,"h":46.98,"l":46.61,"n":139,"o":46.63,"t":"2026-10-15T16:15:00Z","v":4734,"vw":46.774015},{"c":46.33,"h":46.83,"l":46.33,"n":142,"o":46.755,"t":"2026-10-15T16:30:00Z","v":6145,"vw":46.667446},{"c":46.34,"h":46.58,"l":46.325,"n":158,"o":46.325,"t":"2026-10-15T16:45:00Z","v":6187,"vw":46.520358},{"c":46.12,"h":46.285,"l":46.12,"n":74,"o":46.285,"t":"2026-10-15T17:00:00Z","v":2116,"vw":46.185927},{"c":46.29,"h":46.39,"l":46.01,"n":90,"o":46.01,"t":"2026-10-15T17:15:00Z","v":5392,"vw":46.243242},{"c":46.4,"h":46.42,"l":46.03,"n":144,"o":46.235,"t":"2026-10-15T17:30:00Z","v":6738,"vw":46.298452},{"c":45.85,"h":46.4,"l":45.85,"n":97,"o":46.4,"t":"2026-10-15T17:45:00Z","v":5079,"vw":46.227435},{"c":45.49,"h":45.8921,"l":45.49,"n":77,"o":45.75,"t":"2026-10-15T18:00:00Z","v":1956,"vw":45.720034},{"c":45.495,"h":45.65,"l":45.42,"n":122,"o":45.42,"t":"2026-10-15T18:15:00Z","v":4148,"vw":45.605831},{"c":45.51,"h":45.76,"l":45.4,"n":152,"o":45.4,"t":"2026-10-15T18:30:00Z","v":4214,"vw":45.597246},{"c":45.655,"h":45.8,"l":45.52,"n":135,"o":45.52,"t":"2026-10-15T18:45:00Z","v":3971,"vw":45.660494},{"c":45.805,"h":45.92,"l":45.61,"n":179,"o":45.61,"t":"2026-10-15T19:00:00Z","v":6458,"vw":45.788819},{"c":45.905,"h":46.04,"l":45.9,"n":166,"o":45.94,"t":"2026-10-15T19:15:00Z","v":4482,"vw":45.962245},{"c":46.2,"h":46.31,"l":45.861,"n":385,"o":45.915,"t":"2026-10-15T19:30:00Z","v":22329,"vw":46.155879},{"c":46.55,"h":46.69,"l":46.2,"n":1158,"o":46.24,"t":"2026-10-15T19:45:00Z","v":44745,"vw":46.389441},{"c":46.67,"h":46.67,"l":46.67,"n":5,"o":46.67,"t":"2026-10-15T20:00:00Z","v":26029,"vw":46.67},{"c":46.0001,"h":47.24,"l":46,"n":79,"o":47.24,"t":"2026-10-16T13:30:00Z","v":10652,"vw":46.235204},{"c":46.48,"h":46.8,"l":46.1001,"n":45,"o":46.75,"t":"2026-10-16T13:45:00Z","v":7792,"vw":46.468936},{"c":46.78,"h":46.82,"l":46.31,"n":64,"o":46.48,"t":"2026-10-16T14:00:00Z","v":2944,"vw":46.525559},{"c":46.925,"h":47.14,"l":46.44,"n":123,"o":46.585,"t":"2026-10-16T14:15:00Z","v":2777,"vw":46.691429},{"c":45.665,"h":46.665,"l":45.6,"n":230,"o":46.63,"t":"2026-10-16T14:30:00Z","v":12761,"vw":46.177539},{"c":45.225,"h":45.835,"l":45.085,"n":252,"o":45.54,"t":"2026-10-16T14:45:00Z","v":8695,"vw":45.593278},{"c":45.67,"h":45.67,"l":45.075,"n":247,"o":45.225,"t":"2026-10-16T15:00:00Z","v":6744,"vw":45.26959},{"c":45.605,"h":45.66,"l":45.37,"n":147,"o":45.66,"t":"2026-10-16T15:15:00Z","v":4029,"vw":45.506471},{"c":45.31,"h":45.605,"l":45.11,"n":120,"o":45.605,"t":"2026-10-16T15:30:00Z","v":5040,"vw":45.397295},{"c":44.92,"h":45.3295,"l":44.775,"n":123,"o":45.305,"t":"2026-10-16T15:45:00Z","v":4968,"vw":45.011308},{"c":44.87,"h":45,"l":44.82,"n":76,"o":44.82,"t":"2026-10-16T16:00:00Z","v":7534,"vw":44.907032},{"c":45.17,"h":45.17,"l":44.805,"n":74,"o":44.955,"t":"2026-10-16T16:15:00Z","v":3700,"vw":45.012968},{"c":45.185,"h":45.195,"l":45.13,"n":65,"o":45.16,"t":"2026-10-16T16:30:00Z","v":2219,"vw":45.16697},{"c":44.945,"h":45.2,"l":44.93,"n":112,"o":45.2,"t":"2026-10-16T16:45:00Z","v":2752,"vw":45.009},{"c":44.64,"h":44.95,"l":44.608,"n":161,"o":44.91,"t":"2026-10-16T17:00:00Z","v":5614,"vw":44.787792},{"c":44.615,"h":44.8,"l":44.51,"n":115,"o":44.8,"t":"2026-10-16T17:15:00Z","v":4662,"vw":44.721518},{"c":45,"h":45.01,"l":44.5905,"n":134,"o":44.75,"t":"2026-10-16T17:30:00Z","v":5121,"vw":44.805287},{"c":44.532,"h":44.72,"l":44.532,"n":111,"o":44.72,"t":"2026-10-16T17:45:00Z","v":4061,"vw":44.627731},{"c":44.87,"h":44.87,"l":44.29,"n":250,"o":44.69,"t":"2026-10-16T18:00:00Z","v":10010,"vw":44.459829},{"c":44.635,"h":44.875,"l":44.5,"n":132,"o":44.86,"t":"2026-10-16T18:15:00Z","v":4912,"vw":44.661481},{"c":44.525,"h":44.63,"l":44.38,"n":153,"o":44.63,"t":"2026-10-16T18:30:00Z","v":5452,"vw":44.536141},{"c":44.24,"h":44.485,"l":44.045,"n":207,"o":44.485,"t":"2026-10-16T18:45:00Z","v":7920,"vw":44.281441},{"c":44.225,"h":44.235,"l":43.88,"n":249,"o":44.235,"t":"2026-10-16T19:00:00Z","v":12061,"vw":44.063134},{"c":44.235,"h":44.35,"l":44.12,"n":346,"o":44.12,"t":"2026-10-16T19:15:00Z","v":14321,"vw":44.215141},{"c":44.04,"h":44.56,"l":44.02,"n":274,"o":44.235,"t":"2026-10-16T19:30:00Z","v":11132,"vw":44.290539},{"c":44.36,"h":44.7,"l":44.05,"n":997,"o":44.12,"t":"2026-10-16T19:45:00Z","v":57657,"vw":44.313466},{"c":44.48,"h":44.69,"l":44.48,"n":5,"o":44.69,"t":"2026-10-16T20:00:00Z","v":40467,"vw":44.480519},{"c":44.1857,"h":44.1857,"l":44.1857,"n":1,"o":44.1857,"t":"2026-10-19T12:15:00Z","v":500,"vw":44.1857},{"c":43.7,"h":43.78,"l":43.7,"n":4,"o":43.78,"t":"2026-10-19T12:45:00Z","v":288,"vw":43.74},{"c":45.055,"h":46,"l":45.0439,"n":98,"o":45.19,"t":"2026-10-19T13:30:00Z","v":10746,"vw":45.367562},{"c":44.68,"h":45.45,"l":44.68,"n":43,"o":45.055,"t":"2026-10-19T13:45:00Z","v":1981,"vw":45.068851},{"c":44.045,"h":44.615,"l":43.89,"n":87,"o":44.615,"t":"2026-10-19T14:00:00Z","v":6409,"vw":44.36364},{"c":44.435,"h":44.52,"l":44.115,"n":60,"o":44.115,"t":"2026-10-19T14:15:00Z","v":4055,"vw":44.443933},{"c":44.24,"h":44.71,"l":44.24,"n":79,"o":44.71,"t":"2026-10-19T14:30:00Z","v":3148,"vw":44.564545},{"c":44.4087,"h":44.4087,"l":44.14,"n":96,"o":44.27,"t":"2026-10-19T14:45:00Z","v":3353,"vw":44.261378},{"c":44.48,"h":44.48,"l":44.295,"n":90,"o":44.3709,"t":"2026-10-19T15:00:00Z","v":4557,"vw":44.370588},{"c":45.0627,"h":45.08,"l":44.48,"n":183,"o":44.595,"t":"2026-10-19T15:15:00Z","v":16826,"vw":44.855623},{"c":44.77,"h":44.925,"l":44.77,"n":93,"o":44.925,"t":"2026-10-19T15:30:00Z","v":4398,"vw":44.894175},{"c":44.635,"h":44.795,"l":44.6,"n":188,"o":44.76,"t":"2026-10-19T15:45:00Z","v":7640,"vw":44.701088},{"c":44.2825,"h":44.42,"l":44.13,"n":153,"o":44.42,"t":"2026-10-19T16:00:00Z","v":5488,"vw":44.257096},{"c":44.1751,"h":44.3199,"l":44.14,"n":67,"o":44.14,"t":"2026-10-19T16:15:00Z","v":2470,"vw":44.197118},{"c":44.345,"h":44.4742,"l":44.02,"n":130,"o":44.14,"t":"2026-10-19T16:30:00Z","v":4528,"vw":44.20362},{"c":44.1058,"h":44.345,"l":44.1058,"n":92,"o":44.345,"t":"2026-10-19T16:45:00Z","v":2465,"vw":44.212502},{"c":44.28,"h":44.28,"l":44,"n":154,"o":44.05,"t":"2026-10-19T17:00:00Z","v":8289,"vw":44.146303},{"c":44.57,"h":44.57,"l":44.39,"n":32,"o":44.39,"t":"2026-10-19T17:15:00Z","v":812,"vw":44.494167},{"c":44.29,"h":44.595,"l":44.29,"n":172,"o":44.555,"t":"2026-10-19T17:30:00Z","v":7085,"vw":44.408292},{"c":44.095,"h":44.27,"l":43.91,"n":177,"o":44.27,"t":"2026-10-19T17:45:00Z","v":5495,"vw":44.07536},{"c":43.9,"h":44.22,"l":43.89,"n":75,"o":44.11,"t":"2026-10-19T18:00:00Z","v":2481,"vw":44.073233},{"c":44.145,"h":44.1501,"l":43.7604,"n":179,"o":43.99,"t":"2026-10-19T18:15:00Z","v":9805,"vw":43.894712},{"c":44.28,"h":44.3799,"l":44.05,"n":143,"o":44.145,"t":"2026-10-19T18:30:00Z","v":5243,"vw":44.188666},{"c":44.3,"h":44.49,"l":44.29,"n":186,"o":44.38,"t":"2026-10-19T18:45:00Z","v":6796,"vw":44.406142},{"c":44.27,"h":44.46,"l":44.27,"n":201,"o":44.31,"t":"2026-10-19T19:00:00Z","v":7241,"vw":44.373924},{"c":44.47,"h":44.615,"l":44.21,"n":255,"o":44.27,"t":"2026-10-19T19:15:00Z","v":14452,"vw":44.406318},{"c":45.01,"h":45.09,"l":44.53,"n":575,"o":44.55,"t":"2026-10-19T19:30:00Z","v":35930,"vw":44.861098},{"c":44.83,"h":45.135,"l":44.6,"n":678,"o":45,"t":"2026-10-19T19:45:00Z","v":36218,"vw":44.838018},{"c":44.81,"h":44.81,"l":44.81,"n":6,"o":44.81,"t":"2026-10-19T20:00:00Z","v":26112,"vw":44.81},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T11:45:00Z","v":225,"vw":45},{"c":44.8758,"h":44.8758,"l":44.8758,"n":1,"o":44.8758,"t":"2026-10-20T12:00:00Z","v":100,"vw":44.8758},{"c":45.44,"h":45.44,"l":44.74,"n":26,"o":44.74,"t":"2026-10-20T13:30:00Z","v":5276,"vw":44.980265},{"c":45.4055,"h":45.925,"l":45.27,"n":62,"o":45.27,"t":"2026-10-20T13:45:00Z","v":3113,"vw":45.55476},{"c":45.625,"h":46,"l":45.625,"n":53,"o":46,"t":"2026-10-20T14:00:00Z","v":1944,"vw":45.866602},{"c":45.5144,"h":45.75,"l":45.39,"n":84,"o":45.625,"t":"2026-10-20T14:15:00Z","v":3447,"vw":45.647368},{"c":45.815,"h":46,"l":45.74,"n":66,"o":45.84,"t":"2026-10-20T14:30:00Z","v":1794,"vw":45.820834},{"c":46.35,"h":46.3785,"l":45.85,"n":91,"o":45.94,"t":"2026-10-20T14:45:00Z","v":7067,"vw":45.969888},{"c":46.26,"h":46.64,"l":46.16,"n":217,"o":46.29,"t":"2026-10-20T15:00:00Z","v":11674,"vw":46.341421},{"c":46.65,"h":46.65,"l":46.23,"n":77,"o":46.2301,"t":"2026-10-20T15:15:00Z","v":4300,"vw":46.369894},{"c":46.79,"h":46.82,"l":46.55,"n":131,"o":46.56,"t":"2026-10-20T15:30:00Z","v":4981,"vw":46.651757},{"c":46.355,"h":46.725,"l":46.185,"n":198,"o":46.725,"t":"2026-10-20T15:45:00Z","v":12515,"vw":46.546015},{"c":46.435,"h":46.46,"l":46.15,"n":108,"o":46.335,"t":"2026-10-20T16:00:00Z","v":4021,"vw":46.350436},{"c":46.4,"h":46.5,"l":46.4,"n":61,"o":46.49,"t":"2026-10-20T16:15:00Z","v":1893,"vw":46.429279},{"c":46.4,"h":46.41,"l":46.3,"n":75,"o":46.41,"t":"2026-10-20T16:30:00Z","v":2754,"vw":46.374214},{"c":45.94,"h":46.435,"l":45.94,"n":127,"o":46.435,"t":"2026-10-20T16:45:00Z","v":6165,"vw":46.309348},{"c":45.99,"h":46.06,"l":45.96,"n":61,"o":45.96,"t":"2026-10-20T17:00:00Z","v":2574,"vw":46.024167},{"c":46.105,"h":46.17,"l":45.995,"n":50,"o":46.17,"t":"2026-10-20T17:15:00Z","v":1427,"vw":46.121169},{"c":46.19,"h":46.24,"l":46.105,"n":55,"o":46.1125,"t":"2026-10-20T17:30:00Z","v":2596,"vw":46.1775},{"c":45.98,"h":46.075,"l":45.8426,"n":123,"o":46.04,"t":"2026-10-20T17:45:00Z","v":6635,"vw":45.939907},{"c":45.515,"h":45.9801,"l":45.4201,"n":216,"o":45.89,"t":"2026-10-20T18:00:00Z","v":10189,"vw":45.627462},{"c":45.17,"h":45.52,"l":45.17,"n":150,"o":45.52,"t":"2026-10-20T18:15:00Z","v":8398,"vw":45.46673},{"c":44.91,"h":45.13,"l":44.91,"n":85,"o":45.1,"t":"2026-10-20T18:30:00Z","v":3606,"vw":45.053622},{"c":44.96,"h":45.02,"l":44.955,"n":52,"o":45.01,"t":"2026-10-20T18:45:00Z","v":3696,"vw":44.975166},{"c":45.1,"h":45.26,"l":44.95,"n":214,"o":44.96,"t":"2026-10-20T19:00:00Z","v":4803,"vw":45.055536},{"c":45.19,"h":45.205,"l":45.025,"n":101,"o":45.18,"t":"2026-10-20T19:15:00Z","v":3854,"vw":45.123855},{"c":45.06,"h":45.22,"l":44.955,"n":247,"o":45.22,"t":"2026-10-20T19:30:00Z","v":7965,"vw":45.105723},{"c":45.93,"h":45.93,"l":45.18,"n":765,"o":45.2,"t":"2026-10-20T19:45:00Z","v":28710,"vw":45.593216},{"c":45.75,"h":45.75,"l":45.75,"n":3,"o":45.75,"t":"2026-10-20T20:00:00Z","v":11060,"vw":45.75},{"c":46.4186,"h":46.4186,"l":46.06,"n":23,"o":46.06,"t":"2026-10-21T13:30:00Z","v":893,"vw":46.161257},{"c":46.195,"h":46.64,"l":46.02,"n":43,"o":46.64,"t":"2026-10-21T13:45:00Z","v":1198,"vw":46.350574},{"c":46.308,"h":46.3876,"l":46.105,"n":79,"o":46.3876,"t":"2026-10-21T14:00:00Z","v":2212,"vw":46.237687},{"c":46.735,"h":46.78,"l":46.2618,"n":51,"o":46.2618,"t":"2026-10-21T14:15:00Z","v":1870,"vw":46.584186},{"c":46.76,"h":46.9048,"l":46.76,"n":23,"o":46.9048,"t":"2026-10-21T14:30:00Z","v":2435,"vw":46.770042},{"c":46.77,"h":46.94,"l":46.72,"n":93,"o":46.78,"t":"2026-10-21T14:45:00Z","v":3500,"vw":46.801755},{"c":46.875,"h":46.93,"l":46.695,"n":92,"o":46.77,"t":"2026-10-21T15:00:00Z","v":2356,"vw":46.747692},{"c":46.7625,"h":46.92,"l":46.74,"n":86,"o":46.86,"t":"2026-10-21T15:15:00Z","v":1768,"vw":46.812901},{"c":46.89,"h":46.89,"l":46.78,"n":44,"o":46.86,"t":"2026-10-21T15:30:00Z","v":2123,"vw":46.864753},{"c":46.745,"h":47.01,"l":46.71,"n":87,"o":46.938,"t":"2026-10-21T15:45:00Z","v":3904,"vw":46.872305},{"c":46.74,"h":46.86,"l":46.635,"n":80,"o":46.78,"t":"2026-10-21T16:00:00Z","v":3020,"vw":46.717735},{"c":46.73,"h":46.89,"l":46.5801,"n":37,"o":46.5801,"t":"2026-10-21T16:15:00Z","v":1957,"vw":46.715041},{"c":47.12,"h":47.135,"l":46.83,"n":103,"o":46.83,"t":"2026-10-21T16:30:00Z","v":2936,"vw":46.947992},{"c":46.835,"h":46.97,"l":46.71,"n":57,"o":46.88,"t":"2026-10-21T16:45:00Z","v":2533,"vw":46.874448},{"c":46.865,"h":46.925,"l":46.75,"n":135,"o":46.88,"t":"2026-10-21T17:00:00Z","v":2764,"vw":46.824583},{"c":46.655,"h":46.93,"l":46.65,"n":121,"o":46.865,"t":"2026-10-21T17:15:00Z","v":2799,"vw":46.743776},{"c":46.42,"h":46.655,"l":46.33,"n":120,"o":46.655,"t":"2026-10-21T17:30:00Z","v":1982,"vw":46.511556},{"c":46.295,"h":46.34,"l":46.27,"n":107,"o":46.27,"t":"2026-10-21T17:45:00Z","v":2315,"vw":46.305747},{"c":46.32,"h":46.34,"l":46.26,"n":52,"o":46.285,"t":"2026-10-21T18:00:00Z","v":1628,"vw":46.307222},{"c":46.22,"h":46.3,"l":46.18,"n":52,"o":46.26,"t":"2026-10-21T18:15:00Z","v":1146,"vw":46.256071},{"c":46.19,"h":46.265,"l":46.19,"n":104,"o":46.21,"t":"2026-10-21T18:30:00Z","v":2555,"vw":46.221407},{"c":45.955,"h":46.28,"l":45.86,"n":182,"o":46.185,"t":"2026-10-21T18:45:00Z","v":4970,"vw":46.1143},{"c":45.8,"h":45.955,"l":45.705,"n":253,"o":45.955,"t":"2026-10-21T19:00:00Z","v":6818,"vw":45.834506},{"c":46.015,"h":46.1,"l":45.8,"n":161,"o":45.8,"t":"2026-10-21T19:15:00Z","v":5331,"vw":45.92375},{"c":46.32,"h":46.33,"l":45.91,"n":270,"o":46.04,"t":"2026-10-21T19:30:00Z","v":12247,"vw":46.126085},{"c":46.82,"h":46.83,"l":46.19,"n":835,"o":46.3,"t":"2026-10-21T19:45:00Z","v":35584,"vw":46.551869},{"c":46.78,"h":46.78,"l":46.78,"n":5,"o":46.78,"t":"2026-10-21T20:00:00Z","v":14083,"vw":46.78},{"c":46.8001,"h":46.8001,"l":46.8001,"n":1,"o":46.8001,"t":"2026-10-21T21:45:00Z","v":100,"vw":46.8001},{"c":47.73,"h":47.73,"l":47.73,"n":2,"o":47.73,"t":"2026-10-22T11:15:00Z","v":149,"vw":47.73},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-10-22T11:30:00Z","v":148,"vw":46.78},{"c":46.24,"h":46.25,"l":45.72,"n":71,"o":45.72,"t":"2026-10-22T13:30:00Z","v":9251,"vw":45.902076},{"c":45.2599,"h":46.2,"l":44.835,"n":300,"o":46.1,"t":"2026-10-22T13:45:00Z","v":15133,"vw":45.681781},{"c":44.11,"h":44.855,"l":44.11,"n":36,"o":44.855,"t":"2026-10-22T14:00:00Z","v":3310,"vw":44.662678},{"c":43.75,"h":44.02,"l":43.75,"n":263,"o":44.02,"t":"2026-10-22T14:15:00Z","v":5164,"vw":43.928299},{"c":43.7421,"h":44.37,"l":43.5,"n":113,"o":43.75,"t":"2026-10-22T14:30:00Z","v":14990,"vw":44.029148},{"c":42.8642,"h":43.665,"l":42.8,"n":230,"o":43.665,"t":"2026-10-22T14:45:00Z","v":11485,"vw":43.182697},{"c":42.6575,"h":42.9799,"l":42.2,"n":301,"o":42.875,"t":"2026-10-22T15:00:00Z","v":25992,"vw":42.533286},{"c":43.5203,"h":44.01,"l":42.65,"n":369,"o":42.675,"t":"2026-10-22T15:15:00Z","v":34589,"vw":43.51553},{"c":43.24,"h":43.7717,"l":43.0477,"n":321,"o":43.5738,"t":"2026-10-22T15:30:00Z","v":18214,"vw":43.448927},{"c":43.845,"h":44.75,"l":43.23,"n":212,"o":43.275,"t":"2026-10-22T15:45:00Z","v":14325,"vw":43.688071},{"c":43.74,"h":44.02,"l":43.74,"n":103,"o":43.905,"t":"2026-10-22T16:00:00Z","v":3799,"vw":43.90307},{"c":43.76,"h":44.045,"l":43.75,"n":101,"o":43.855,"t":"2026-10-22T16:15:00Z","v":3447,"vw":43.981304},{"c":43.7075,"h":43.89,"l":43.58,"n":82,"o":43.89,"t":"2026-10-22T16:30:00Z","v":2279,"vw":43.72},{"c":43.83,"h":43.96,"l":43.43,"n":149,"o":43.67,"t":"2026-10-22T16:45:00Z","v":4303,"vw":43.69957},{"c":43.83,"h":44.08,"l":43.75,"n":99,"o":44.04,"t":"2026-10-22T17:00:00Z","v":4979,"vw":43.928764},{"c":44.07,"h":44.1382,"l":43.91,"n":89,"o":44,"t":"2026-10-22T17:15:00Z","v":4923,"vw":44.064881},{"c":44.03,"h":44.17,"l":43.92,"n":58,"o":43.92,"t":"2026-10-22T17:30:00Z","v":1685,"vw":44.027831},{"c":43.99,"h":44.21,"l":43.99,"n":94,"o":44.165,"t":"2026-10-22T17:45:00Z","v":2834,"vw":44.083662},{"c":43.745,"h":43.99,"l":43.52,"n":156,"o":43.99,"t":"2026-10-22T18:00:00Z","v":6153,"vw":43.606498},{"c":43.78,"h":44,"l":43.74,"n":179,"o":43.76,"t":"2026-10-22T18:15:00Z","v":6555,"vw":43.804749},{"c":43.98,"h":44,"l":43.78,"n":98,"o":43.78,"t":"2026-10-22T18:30:00Z","v":2978,"vw":43.889726},{"c":43.87,"h":43.925,"l":43.84,"n":113,"o":43.84,"t":"2026-10-22T18:45:00Z","v":2731,"vw":43.876316},{"c":44.06,"h":44.09,"l":43.6,"n":382,"o":43.8,"t":"2026-10-22T19:00:00Z","v":15272,"vw":43.770647},{"c":44.41,"h":44.6,"l":44.16,"n":196,"o":44.26,"t":"2026-10-22T19:15:00Z","v":7245,"vw":44.397472},{"c":44.14,"h":44.47,"l":44.07,"n":218,"o":44.43,"t":"2026-10-22T19:30:00Z","v":9834,"vw":44.209859},{"c":45.03,"h":45.1,"l":44.12,"n":800,"o":44.17,"t":"2026-10-22T19:45:00Z","v":42518,"vw":44.667521},{"c":45.04,"h":45.04,"l":44.82,"n":6,"o":44.82,"t":"2026-10-22T20:00:00Z","v":15472,"vw":45.038578},{"c":44.771,"h":44.771,"l":44.771,"n":1,"o":44.771,"t":"2026-10-22T21:15:00Z","v":1000,"vw":44.771},{"c":44.16,"h":44.16,"l":44.16,"n":1,"o":44.16,"t":"2026-10-22T22:15:00Z","v":300,"vw":44.16},{"c":44.8057,"h":44.8057,"l":44.8057,"n":1,"o":44.8057,"t":"2026-10-22T23:30:00Z","v":100,"vw":44.8057},{"c":44.62,"h":45.14,"l":44.27,"n":107,"o":45.14,"t":"2026-10-23T13:30:00Z","v":5329,"vw":44.741051},{"c":45.14,"h":45.14,"l":44.64,"n":337,"o":44.64,"t":"2026-10-23T13:45:00Z","v":2947,"vw":44.795651},{"c":45.005,"h":45.55,"l":45.005,"n":101,"o":45.45,"t":"2026-10-23T14:00:00Z","v":7131,"vw":45.397013},{"c":44.878,"h":45.08,"l":44.878,"n":26,"o":45.025,"t":"2026-10-23T14:15:00Z","v":1006,"vw":44.956418},{"c":45.1379,"h":45.35,"l":44.9932,"n":99,"o":45.09,"t":"2026-10-23T14:30:00Z","v":5379,"vw":45.119046},{"c":45.3184,"h":45.82,"l":45.3163,"n":57,"o":45.59,"t":"2026-10-23T14:45:00Z","v":2826,"vw":45.482574},{"c":45.63,"h":45.72,"l":45.46,"n":113,"o":45.5,"t":"2026-10-23T15:00:00Z","v":5567,"vw":45.579061},{"c":45.63,"h":45.8,"l":45.605,"n":69,"o":45.625,"t":"2026-10-23T15:15:00Z","v":2052,"vw":45.63779},{"c":45.15,"h":45.61,"l":45.06,"n":131,"o":45.61,"t":"2026-10-23T15:30:00Z","v":7965,"vw":45.303245},{"c":45.7,"h":45.7,"l":45.22,"n":112,"o":45.22,"t":"2026-10-23T15:45:00Z","v":7577,"vw":45.517128},{"c":45.43,"h":45.64,"l":45.42,"n":74,"o":45.635,"t":"2026-10-23T16:00:00Z","v":6034,"vw":45.615297},{"c":45.41,"h":45.53,"l":45.38,"n":74,"o":45.53,"t":"2026-10-23T16:15:00Z","v":2772,"vw":45.457684},{"c":46.185,"h":46.185,"l":45.51,"n":157,"o":45.585,"t":"2026-10-23T16:30:00Z","v":4832,"vw":45.929285},{"c":45.88,"h":46.385,"l":45.87,"n":253,"o":46.25,"t":"2026-10-23T16:45:00Z","v":13060,"vw":46.091888},{"c":45.58,"h":45.83,"l":45.49,"n":254,"o":45.76,"t":"2026-10-23T17:00:00Z","v":8797,"vw":45.679869},{"c":45.4,"h":45.71,"l":45.4,"n":174,"o":45.62,"t":"2026-10-23T17:15:00Z","v":6127,"vw":45.580783},{"c":45.425,"h":45.48,"l":45.26,"n":147,"o":45.385,"t":"2026-10-23T17:30:00Z","v":4447,"vw":45.360098},{"c":45.47,"h":45.555,"l":45.3543,"n":208,"o":45.425,"t":"2026-10-23T17:45:00Z","v":5949,"vw":45.48228},{"c":45.565,"h":45.6,"l":45.465,"n":163,"o":45.48,"t":"2026-10-23T18:00:00Z","v":5223,"vw":45.49256},{"c":45.36,"h":45.64,"l":45.35,"n":148,"o":45.615,"t":"2026-10-23T18:15:00Z","v":4726,"vw":45.519401},{"c":45.15,"h":45.36,"l":45.03,"n":158,"o":45.35,"t":"2026-10-23T18:30:00Z","v":6307,"vw":45.215838},{"c":45.145,"h":45.26,"l":45.08,"n":124,"o":45.195,"t":"2026-10-23T18:45:00Z","v":3162,"vw":45.153668},{"c":44.72,"h":45.145,"l":44.72,"n":218,"o":45.145,"t":"2026-10-23T19:00:00Z","v":6056,"vw":44.983312},{"c":44.835,"h":44.92,"l":44.75,"n":207,"o":44.75,"t":"2026-10-23T19:15:00Z","v":6977,"vw":44.855211},{"c":44.43,"h":44.76,"l":44.335,"n":415,"o":44.75,"t":"2026-10-23T19:30:00Z","v":12234,"vw":44.553781},{"c":43.76,"h":44.75,"l":43.5594,"n":1480,"o":44.48,"t":"2026-10-23T19:45:00Z","v":79114,"vw":44.217653},{"c":44.05,"h":44.05,"l":44.05,"n":7,"o":44.05,"t":"2026-10-23T20:00:00Z","v":45675,"vw":44.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5208445149246901,"strike":65.83109701506199,"iv":1.012809234078696,"gamma":0.014290023356703154,"theta":-0.03925882578548942,"vega":0.021334527282138843,"rho":0.002903768908766453,"breakevenPct":50.62869813844877},{"delta":0.15,"premium":1.0486778961984695,"strike":69.73557923969392,"iv":1.3183826546355266,"gamma":0.015151231315612624,"theta":-0.06685113029991328,"vega":0.028336018238328205,"rho":0.004175854723069353,"breakevenPct":60.69070859453439},{"delta":0.2,"premium":1.0767810026385223,"strike":56.16094986807388,"iv":0.8890522427440634,"gamma":0.025951451187335092,"theta":-0.05478047493403694,"vega":0.0340712401055409,"rho":0.0057788169719866,"breakevenPct":29.938095052695587},{"delta":0.25,"premium":1.2665127020785218,"strike":52.621247113163975,"iv":0.7810461893764434,"gamma":0.03359445727482679,"theta":-0.05415242494226328,"vega":0.03837782909930716,"rho":0.007287041992191249,"breakevenPct":22.333166436418843},{"delta":0.3,"premium":1.4791139240506328,"strike":49.88354430379747,"iv":0.7015904303797469,"gamma":0.04047250632911392,"theta":-0.05416288607594937,"vega":0.04225372151898734,"rho":0.008781689032321826,"breakevenPct":16.600813230075158},{"delta":0.35,"premium":1.7955696202531644,"strike":48.617721518987345,"iv":0.6830081518987342,"gamma":0.04343453164556962,"theta":-0.05484643037974684,"vega":0.04392460759493671,"rho":0.010215189636385406,"breakevenPct":14.44560985071626},{"delta":0.4,"premium":2.1120253164556964,"strike":47.35189873417721,"iv":0.6644258734177215,"gamma":0.04639655696202532,"theta":-0.05552997468354431,"vega":0.04559549367088608,"rho":0.011648690240448987,"breakevenPct":12.29040647135736},{"delta":0.45,"premium":2.428481012658228,"strike":46.086075949367086,"iv":0.6458435949367088,"gamma":0.049358582278481014,"theta":-0.056213518987341775,"vega":0.047266379746835445,"rho":0.013082190844512565,"breakevenPct":10.135203091998463},{"delta":0.5,"premium":2.7943016281062554,"strike":44.84790059982862,"iv":0.6324735218508998,"gamma":0.05148324764353042,"theta":-0.0567330762639246,"vega":0.04845359897172236,"rho":0.014481668292246078,"breakevenPct":8.154829121305067},{"delta":0.55,"premium":3.4583976006855197,"strike":43.776778063410454,"iv":0.6505969151670952,"gamma":0.04854837189374464,"theta":-0.0562617823479006,"vega":0.04671838046272493,"rho":0.015675569203844403,"breakevenPct":7.230818760717314},{"delta":0.6,"premium":4.122493573264782,"strike":42.70565552699229,"iv":0.6687203084832904,"gamma":0.04561349614395887,"theta":-0.05579048843187661,"vega":0.04498316195372751,"rho":0.016869470115442726,"breakevenPct":6.306808400129564},{"delta":0.65,"premium":4.786589545844046,"strike":41.63453299057412,"iv":0.686843701799486,"gamma":0.04267862039417309,"theta":-0.05531919451585261,"vega":0.043247943444730076,"rho":0.01806337102704105,"breakevenPct":5.382798039541813},{"delta":0.7,"premium":5.450685518423308,"strike":40.56341045415596,"iv":0.7049670951156812,"gamma":0.03974374464438732,"theta":-0.05484790059982862,"vega":0.041512724935732645,"rho":0.019257271938639374,"breakevenPct":4.458787678954062},{"delta":0.75,"premium":6.292382271468146,"strike":39.34349030470914,"iv":0.710771024930748,"gamma":0.03579717451523545,"theta":-0.05113362880886426,"vega":0.03793457063711911,"rho":0.02031831669187029,"breakevenPct":3.600164758631749},{"delta":0.8,"premium":7.331163434903049,"strike":37.958448753462605,"iv":0.7029039889196677,"gamma":0.030727922437673125,"theta":-0.043820609418282544,"vega":0.032311301939058165,"rho":0.02123193034952893,"breakevenPct":2.814102584258004},{"delta":0.85,"premium":8.36994459833795,"strike":36.57340720221607,"iv":0.6950369529085874,"gamma":0.025658670360110807,"theta":-0.036507590027700834,"vega":0.026688033240997232,"rho":0.022145544007187566,"breakevenPct":2.0280404098842615},{"delta":0.9,"premium":9.408725761772853,"strike":35.18836565096953,"iv":0.687169916897507,"gamma":0.02058941828254848,"theta":-0.029194570637119117,"vega":0.02106476454293629,"rho":0.023059157664846206,"breakevenPct":1.2419782355105164}],"put":[{"delta":0.1,"premium":0.8170256865419016,"strike":29.879315025549293,"iv":1.3042504097604837,"gamma":0.013672579319165405,"theta":-0.04635216040407093,"vega":0.021262049159288192,"rho":-0.004050058302923434,"breakevenPct":34.02431478091398},{"delta":0.15,"premium":0.8482902033271719,"strike":35.93037584719655,"iv":0.7836876155268022,"gamma":0.023684165126309303,"theta":-0.037588971041281574,"vega":0.027526062846580407,"rho":-0.00578873131138073,"breakevenPct":20.358488890194373},{"delta":0.2,"premium":1.2179759704251387,"strike":37.47073321010475,"iv":0.7755545286506469,"gamma":0.028459272951324707,"theta":-0.04402766481823783,"vega":0.032701663585951946,"rho":-0.007778946369972318,"breakevenPct":17.700891623882846},{"delta":0.25,"premium":1.5876617375231055,"strike":39.011090573012936,"iv":0.7674214417744917,"gamma":0.03323438077634011,"theta":-0.050466358595194084,"vega":0.03787726432532348,"rho":-0.009769161428563903,"breakevenPct":15.04329435757132},{"delta":0.3,"premium":2.0437681510164567,"strike":40.433204259438526,"iv":0.7656049854791869,"gamma":0.036689883833494676,"theta":-0.05566568247821878,"vega":0.04184980638915779,"rho":-0.011820602587253997,"breakevenPct":12.850315304376684},{"delta":0.35,"premium":2.6548523717328165,"strike":41.6432720232333,"iv":0.7751161181026137,"gamma":0.037778944820909974,"theta":-0.05864244917715392,"vega":0.04366490803484995,"rho":-0.013981840271819068,"breakevenPct":11.490534275821831},{"delta":0.4,"premium":3.265936592449177,"strike":42.85333978702808,"iv":0.7846272507260407,"gamma":0.038868005808325265,"theta":-0.06161921587608906,"vega":0.04548000968054211,"rho":-0.01614307795638414,"breakevenPct":10.130753247266977},{"delta":0.45,"premium":3.8770208131655366,"strike":44.063407550822845,"iv":0.7941383833494675,"gamma":0.03995706679574056,"theta":-0.0645959825750242,"vega":0.04729511132623427,"rho":-0.018304315640949212,"breakevenPct":8.770972218712124},{"delta":0.5,"premium":4.5953558504221945,"strike":45.34077201447527,"iv":0.8057255729794933,"gamma":0.040404704463208686,"theta":-0.06679776839565742,"vega":0.0484478287092883,"rho":-0.02054504088572397,"breakevenPct":7.501892930640007},{"delta":0.55,"premium":5.681001206272619,"strike":46.848612786489745,"iv":0.8244227985524729,"gamma":0.0386556091676719,"theta":-0.06634541616405308,"vega":0.04733202653799758,"rho":-0.023057993438473506,"breakevenPct":6.543447036964517},{"delta":0.6,"premium":6.766646562123039,"strike":48.35645355850422,"iv":0.8431200241254524,"gamma":0.03690651387213511,"theta":-0.06589306393244873,"vega":0.04621622436670687,"rho":-0.025570945991223032,"breakevenPct":5.5850011432890305},{"delta":0.65,"premium":7.852291917973464,"strike":49.864294330518696,"iv":0.8618172496984319,"gamma":0.035157418576598314,"theta":-0.0654407117008444,"vega":0.045100422195416164,"rho":-0.028083898543972564,"breakevenPct":4.62655524961354},{"delta":0.7,"premium":9.347849462365591,"strike":51.74731182795699,"iv":0.8658064516129033,"gamma":0.032379032258064516,"theta":-0.06015806451612903,"vega":0.04175,"rho":-0.030903853853625485,"breakevenPct":3.7469639827664074},{"delta":0.75,"premium":10.88394777265745,"strike":53.66743471582181,"iv":0.8683410138248848,"gamma":0.02949884792626728,"theta":-0.05439769585253456,"vega":0.03817857142857143,"rho":-0.03375417207330182,"breakevenPct":2.875171525166033},{"delta":0.8,"premium":17.23466494845361,"strike":60.141752577319586,"iv":1.1167018041237113,"gamma":0.02058376288659794,"theta":-0.06248092783505155,"vega":0.03417809278350515,"rho":-0.0402578594999053,"breakevenPct":2.594579730156684},{"delta":0.85,"premium":29.243770431659293,"strike":72.3893441996451,"iv":1.4414194081113632,"gamma":0.013307432287234883,"theta":-0.06504248287123625,"vega":0.028314487510524344,"rho":-0.05110353718564385,"breakevenPct":2.053181003437446}]},"raw":{"call":[{"delta":0.1,"premium":0.5208445149246901,"strike":65.83109701506199,"iv":1.012809234078696,"gamma":0.014290023356703154,"theta":-0.03925882578548942,"vega":0.021334527282138843,"rho":0.002903768908766453,"breakevenPct":50.62869813844877},{"delta":0.15,"premium":1.0486778961984695,"strike":69.73557923969392,"iv":1.3183826546355266,"gamma":0.015151231315612624,"theta":-0.06685113029991328,"vega":0.028336018238328205,"rho":0.004175854723069353,"breakevenPct":60.69070859453439},{"delta":0.2,"premium":1.0767810026385223,"strike":56.16094986807388,"iv":0.8890522427440634,"gamma":0.025951451187335092,"theta":-0.05478047493403694,"vega":0.0340712401055409,"rho":0.0057788169719866,"breakevenPct":29.938095052695587},{"delta":0.25,"premium":1.2665127020785218,"strike":52.621247113163975,"iv":0.7810461893764434,"gamma":0.03359445727482679,"theta":-0.05415242494226328,"vega":0.03837782909930716,"rho":0.007287041992191249,"breakevenPct":22.333166436418843},{"delta":0.3,"premium":1.4791139240506328,"strike":49.88354430379747,"iv":0.7015904303797469,"gamma":0.04047250632911392,"theta":-0.05416288607594937,"vega":0.04225372151898734,"rho":0.008781689032321826,"breakevenPct":16.600813230075158},{"delta":0.35,"premium":1.7955696202531644,"strike":48.617721518987345,"iv":0.6830081518987342,"gamma":0.04343453164556962,"theta":-0.05484643037974684,"vega":0.04392460759493671,"rho":0.010215189636385406,"breakevenPct":14.44560985071626},{"delta":0.4,"premium":2.1120253164556964,"strike":47.35189873417721,"iv":0.6644258734177215,"gamma":0.04639655696202532,"theta":-0.05552997468354431,"vega":0.04559549367088608,"rho":0.011648690240448987,"breakevenPct":12.29040647135736},{"delta":0.45,"premium":2.428481012658228,"strike":46.086075949367086,"iv":0.6458435949367088,"gamma":0.049358582278481014,"theta":-0.056213518987341775,"vega":0.047266379746835445,"rho":0.013082190844512565,"breakevenPct":10.135203091998463},{"delta":0.5,"premium":2.7943016281062554,"strike":44.84790059982862,"iv":0.6324735218508998,"gamma":0.05148324764353042,"theta":-0.0567330762639246,"vega":0.04845359897172236,"rho":0.014481668292246078,"breakevenPct":8.154829121305067},{"delta":0.55,"premium":3.4583976006855197,"strike":43.776778063410454,"iv":0.6505969151670952,"gamma":0.04854837189374464,"theta":-0.0562617823479006,"vega":0.04671838046272493,"rho":0.015675569203844403,"breakevenPct":7.230818760717314},{"delta":0.6,"premium":4.122493573264782,"strike":42.70565552699229,"iv":0.6687203084832904,"gamma":0.04561349614395887,"theta":-0.05579048843187661,"vega":0.04498316195372751,"rho":0.016869470115442726,"breakevenPct":6.306808400129564},{"delta":0.65,"premium":4.786589545844046,"strike":41.63453299057412,"iv":0.686843701799486,"gamma":0.04267862039417309,"theta":-0.05531919451585261,"vega":0.043247943444730076,"rho":0.01806337102704105,"breakevenPct":5.382798039541813},{"delta":0.7,"premium":5.450685518423308,"strike":40.56341045415596,"iv":0.7049670951156812,"gamma":0.03974374464438732,"theta":-0.05484790059982862,"vega":0.041512724935732645,"rho":0.019257271938639374,"breakevenPct":4.458787678954062},{"delta":0.75,"premium":6.292382271468146,"strike":39.34349030470914,"iv":0.710771024930748,"gamma":0.03579717451523545,"theta":-0.05113362880886426,"vega":0.03793457063711911,"rho":0.02031831669187029,"breakevenPct":3.600164758631749},{"delta":0.8,"premium":7.331163434903049,"strike":37.958448753462605,"iv":0.7029039889196677,"gamma":0.030727922437673125,"theta":-0.043820609418282544,"vega":0.032311301939058165,"rho":0.02123193034952893,"breakevenPct":2.814102584258004},{"delta":0.85,"premium":8.36994459833795,"strike":36.57340720221607,"iv":0.6950369529085874,"gamma":0.025658670360110807,"theta":-0.036507590027700834,"vega":0.026688033240997232,"rho":0.022145544007187566,"breakevenPct":2.0280404098842615},{"delta":0.9,"premium":9.408725761772853,"strike":35.18836565096953,"iv":0.687169916897507,"gamma":0.02058941828254848,"theta":-0.029194570637119117,"vega":0.02106476454293629,"rho":0.023059157664846206,"breakevenPct":1.2419782355105164}],"put":[{"delta":0.1,"premium":0.8170256865419016,"strike":29.879315025549293,"iv":1.3042504097604837,"gamma":0.013672579319165405,"theta":-0.04635216040407093,"vega":0.021262049159288192,"rho":-0.004050058302923434,"breakevenPct":34.02431478091398},{"delta":0.15,"premium":0.8482902033271719,"strike":35.93037584719655,"iv":0.7836876155268022,"gamma":0.023684165126309303,"theta":-0.037588971041281574,"vega":0.027526062846580407,"rho":-0.00578873131138073,"breakevenPct":20.358488890194373},{"delta":0.2,"premium":1.2179759704251387,"strike":37.47073321010475,"iv":0.7755545286506469,"gamma":0.028459272951324707,"theta":-0.04402766481823783,"vega":0.032701663585951946,"rho":-0.007778946369972318,"breakevenPct":17.700891623882846},{"delta":0.25,"premium":1.5876617375231055,"strike":39.011090573012936,"iv":0.7674214417744917,"gamma":0.03323438077634011,"theta":-0.050466358595194084,"vega":0.03787726432532348,"rho":-0.009769161428563903,"breakevenPct":15.04329435757132},{"delta":0.3,"premium":2.0437681510164567,"strike":40.433204259438526,"iv":0.7656049854791869,"gamma":0.036689883833494676,"theta":-0.05566568247821878,"vega":0.04184980638915779,"rho":-0.011820602587253997,"breakevenPct":12.850315304376684},{"delta":0.35,"premium":2.6548523717328165,"strike":41.6432720232333,"iv":0.7751161181026137,"gamma":0.037778944820909974,"theta":-0.05864244917715392,"vega":0.04366490803484995,"rho":-0.013981840271819068,"breakevenPct":11.490534275821831},{"delta":0.4,"premium":3.265936592449177,"strike":42.85333978702808,"iv":0.7846272507260407,"gamma":0.038868005808325265,"theta":-0.06161921587608906,"vega":0.04548000968054211,"rho":-0.01614307795638414,"breakevenPct":10.130753247266977},{"delta":0.45,"premium":3.8770208131655366,"strike":44.063407550822845,"iv":0.7941383833494675,"gamma":0.03995706679574056,"theta":-0.0645959825750242,"vega":0.04729511132623427,"rho":-0.018304315640949212,"breakevenPct":8.770972218712124},{"delta":0.5,"premium":4.5953558504221945,"strike":45.34077201447527,"iv":0.8057255729794933,"gamma":0.040404704463208686,"theta":-0.06679776839565742,"vega":0.0484478287092883,"rho":-0.02054504088572397,"breakevenPct":7.501892930640007},{"delta":0.55,"premium":5.681001206272619,"strike":46.848612786489745,"iv":0.8244227985524729,"gamma":0.0386556091676719,"theta":-0.06634541616405308,"vega":0.04733202653799758,"rho":-0.023057993438473506,"breakevenPct":6.543447036964517},{"delta":0.6,"premium":6.766646562123039,"strike":48.35645355850422,"iv":0.8431200241254524,"gamma":0.03690651387213511,"theta":-0.06589306393244873,"vega":0.04621622436670687,"rho":-0.025570945991223032,"breakevenPct":5.5850011432890305},{"delta":0.65,"premium":7.852291917973464,"strike":49.864294330518696,"iv":0.8618172496984319,"gamma":0.035157418576598314,"theta":-0.0654407117008444,"vega":0.045100422195416164,"rho":-0.028083898543972564,"breakevenPct":4.62655524961354},{"delta":0.7,"premium":9.347849462365591,"strike":51.74731182795699,"iv":0.8658064516129033,"gamma":0.032379032258064516,"theta":-0.06015806451612903,"vega":0.04175,"rho":-0.030903853853625485,"breakevenPct":3.7469639827664074},{"delta":0.75,"premium":10.88394777265745,"strike":53.66743471582181,"iv":0.8683410138248848,"gamma":0.02949884792626728,"theta":-0.05439769585253456,"vega":0.03817857142857143,"rho":-0.03375417207330182,"breakevenPct":2.875171525166033},{"delta":0.8,"premium":17.23466494845361,"strike":60.141752577319586,"iv":1.1167018041237113,"gamma":0.02058376288659794,"theta":-0.06248092783505155,"vega":0.03417809278350515,"rho":-0.0402578594999053,"breakevenPct":2.594579730156684},{"delta":0.85,"premium":29.243770431659293,"strike":72.3893441996451,"iv":1.4414194081113632,"gamma":0.013307432287234883,"theta":-0.06504248287123625,"vega":0.028314487510524344,"rho":-0.05110353718564385,"breakevenPct":2.053181003437446}]}},"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"}}