{"symbol":"BAND","url":"https://intraalpha.com/companies/BAND","capturedAt":"2026-10-23T06:40:21.317Z","state":"ready","quote":{"symbol":"BAND","last_price":40.77,"prev_close":46.82,"regular_close":40.5,"change":-6.05,"change_pct":-12.9218,"regular_change":-6.32,"regular_change_pct":-13.4985,"extended_change":0.27,"extended_change_pct":0.6667,"bid":41,"ask":47.55,"bid_size":300,"ask_size":200,"volume":1341464,"vwap":40.321032,"open":45.94,"high":46.39,"low":38.77,"close":40.5,"trade_count":26363,"last_trade_at":"2026-10-22T20:30:43.620908868Z","last_quote_at":"2026-10-22T22:40:35.327545188Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:40:10.303546371-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BAND","fetched_at":"2026-10-23T06:40:20.964751+00:00","name":"Bandwidth Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Bandwidth Inc. is a cloud-based software-based communications platform as a service (CPaaS) provider in the United States. The company is headquartered in Raleigh, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1287875000,"ebitda":40452000,"pe_ratio":null,"peg_ratio":null,"book_value":11.75,"dividend_per_share":null,"dividend_yield":null,"eps":-0.34,"revenue_ttm":828244000,"gross_profit_ttm":308429000,"profit_margin":0.0027,"operating_margin_ttm":-0.0207,"return_on_assets_ttm":-0.0086,"return_on_equity_ttm":0.0059,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.222,"analyst_target_price":66.5,"analyst_number":2,"beta":3.011,"fifty_two_week_high":79.08,"fifty_two_week_low":12.5,"fifty_day_ma":52.27,"two_hundred_day_ma":39.91,"shares_outstanding":30222800,"forward_pe":23.04,"price_to_sales":1.555,"price_to_book":5.03,"ev_to_revenue":2.756,"ev_to_ebitda":38.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:40:20.964751+00:00"},"optionObservedAt":"2026-10-22T19:55:01.107Z","bars":[{"c":49.5,"h":49.5,"l":49.5,"n":10,"o":49.5,"t":"2026-10-16T08:35:00Z","v":509,"vw":49.5},{"c":49.7,"h":49.7,"l":49.7,"n":19,"o":49.7,"t":"2026-10-16T08:40:00Z","v":552,"vw":49.7},{"c":49.5,"h":49.5,"l":49.5,"n":4,"o":49.5,"t":"2026-10-16T08:45:00Z","v":503,"vw":49.5},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-16T11:00:00Z","v":500,"vw":50},{"c":49.6,"h":49.75,"l":49.6,"n":22,"o":49.75,"t":"2026-10-16T11:30:00Z","v":385,"vw":49.663025},{"c":48.64,"h":49.12,"l":48.26,"n":38,"o":49.04,"t":"2026-10-16T13:30:00Z","v":10596,"vw":49.013401},{"c":48.345,"h":48.6,"l":47.66,"n":115,"o":47.8768,"t":"2026-10-16T13:35:00Z","v":4970,"vw":48.111149},{"c":47.14,"h":48.06,"l":46.9,"n":185,"o":48.03,"t":"2026-10-16T13:40:00Z","v":11168,"vw":47.47786},{"c":46.7,"h":47.035,"l":46.4,"n":245,"o":46.63,"t":"2026-10-16T13:45:00Z","v":12194,"vw":46.659782},{"c":45.48,"h":46.47,"l":45.2,"n":166,"o":46.47,"t":"2026-10-16T13:50:00Z","v":9437,"vw":45.751115},{"c":44.2525,"h":45.6592,"l":44.095,"n":378,"o":45.29,"t":"2026-10-16T13:55:00Z","v":18638,"vw":44.668775},{"c":43.79,"h":44.42,"l":43.79,"n":383,"o":44.26,"t":"2026-10-16T14:00:00Z","v":18856,"vw":44.038969},{"c":43.3,"h":44.1,"l":43.3,"n":315,"o":43.94,"t":"2026-10-16T14:05:00Z","v":15806,"vw":43.80606},{"c":44.235,"h":44.43,"l":43.15,"n":521,"o":43.3,"t":"2026-10-16T14:10:00Z","v":24832,"vw":43.710567},{"c":43.96,"h":44.28,"l":43.96,"n":228,"o":44.235,"t":"2026-10-16T14:15:00Z","v":10174,"vw":44.164939},{"c":43.75,"h":44.2134,"l":43.7,"n":120,"o":43.83,"t":"2026-10-16T14:20:00Z","v":6776,"vw":43.79951},{"c":43.41,"h":43.86,"l":43.41,"n":179,"o":43.75,"t":"2026-10-16T14:25:00Z","v":6507,"vw":43.658751},{"c":43.765,"h":43.8586,"l":43.0824,"n":431,"o":43.54,"t":"2026-10-16T14:30:00Z","v":24904,"vw":43.32464},{"c":43.85,"h":44.045,"l":43.77,"n":242,"o":43.77,"t":"2026-10-16T14:35:00Z","v":8971,"vw":43.924887},{"c":44.2405,"h":44.3686,"l":43.86,"n":172,"o":43.86,"t":"2026-10-16T14:40:00Z","v":14282,"vw":44.229665},{"c":44.4,"h":44.575,"l":44.23,"n":143,"o":44.344,"t":"2026-10-16T14:45:00Z","v":5098,"vw":44.391057},{"c":44.44,"h":44.58,"l":43.76,"n":375,"o":44.51,"t":"2026-10-16T14:50:00Z","v":36510,"vw":44.246546},{"c":44.26,"h":44.58,"l":44.07,"n":212,"o":44.395,"t":"2026-10-16T14:55:00Z","v":20739,"vw":44.234223},{"c":43.89,"h":44.27,"l":43.85,"n":169,"o":44.27,"t":"2026-10-16T15:00:00Z","v":9668,"vw":44.046403},{"c":43.7461,"h":43.9232,"l":43.35,"n":274,"o":43.74,"t":"2026-10-16T15:05:00Z","v":12159,"vw":43.548859},{"c":43.39,"h":43.7794,"l":43.39,"n":104,"o":43.74,"t":"2026-10-16T15:10:00Z","v":5419,"vw":43.495875},{"c":43.14,"h":43.38,"l":43.03,"n":175,"o":43.3,"t":"2026-10-16T15:15:00Z","v":8091,"vw":43.151277},{"c":43.41,"h":43.45,"l":43.03,"n":484,"o":43.145,"t":"2026-10-16T15:20:00Z","v":25173,"vw":43.225567},{"c":43.4412,"h":43.53,"l":43.18,"n":391,"o":43.41,"t":"2026-10-16T15:25:00Z","v":21481,"vw":43.382367},{"c":43.13,"h":43.51,"l":43.13,"n":204,"o":43.345,"t":"2026-10-16T15:30:00Z","v":6388,"vw":43.291046},{"c":42.8,"h":43.1,"l":42.64,"n":355,"o":43.1,"t":"2026-10-16T15:35:00Z","v":20743,"vw":42.791671},{"c":43.05,"h":43.05,"l":42.795,"n":97,"o":42.8498,"t":"2026-10-16T15:40:00Z","v":5098,"vw":42.935281},{"c":42.77,"h":43.055,"l":42.77,"n":141,"o":43.03,"t":"2026-10-16T15:45:00Z","v":6231,"vw":42.91725},{"c":43.1,"h":43.225,"l":42.77,"n":184,"o":42.77,"t":"2026-10-16T15:50:00Z","v":8737,"vw":42.966163},{"c":42.87,"h":43.1716,"l":42.77,"n":137,"o":43.1716,"t":"2026-10-16T15:55:00Z","v":4377,"vw":42.9506},{"c":43.04,"h":43.04,"l":42.72,"n":102,"o":42.87,"t":"2026-10-16T16:00:00Z","v":3980,"vw":42.889312},{"c":43.11,"h":43.22,"l":42.93,"n":132,"o":42.93,"t":"2026-10-16T16:05:00Z","v":3633,"vw":43.048333},{"c":43.36,"h":43.5799,"l":43.12,"n":146,"o":43.145,"t":"2026-10-16T16:10:00Z","v":4372,"vw":43.314305},{"c":43.12,"h":43.355,"l":43.12,"n":182,"o":43.1401,"t":"2026-10-16T16:15:00Z","v":4791,"vw":43.229948},{"c":42.91,"h":43.21,"l":42.91,"n":209,"o":43.12,"t":"2026-10-16T16:20:00Z","v":5996,"vw":43.122948},{"c":42.94,"h":43.1328,"l":42.77,"n":118,"o":42.86,"t":"2026-10-16T16:25:00Z","v":3033,"vw":42.932091},{"c":42.84,"h":43.04,"l":42.84,"n":147,"o":42.95,"t":"2026-10-16T16:30:00Z","v":4814,"vw":42.976673},{"c":43.01,"h":43.05,"l":42.8,"n":180,"o":42.83,"t":"2026-10-16T16:35:00Z","v":6381,"vw":42.966462},{"c":42.7601,"h":43.02,"l":42.72,"n":244,"o":43.01,"t":"2026-10-16T16:40:00Z","v":7472,"vw":42.865909},{"c":42.695,"h":42.835,"l":42.63,"n":303,"o":42.73,"t":"2026-10-16T16:45:00Z","v":15000,"vw":42.687272},{"c":42.68,"h":42.72,"l":42.62,"n":213,"o":42.65,"t":"2026-10-16T16:50:00Z","v":9063,"vw":42.666831},{"c":42.65,"h":42.73,"l":42.56,"n":147,"o":42.64,"t":"2026-10-16T16:55:00Z","v":4789,"vw":42.648704},{"c":42.57,"h":42.65,"l":42.37,"n":275,"o":42.65,"t":"2026-10-16T17:00:00Z","v":11957,"vw":42.49537},{"c":42.6678,"h":42.6678,"l":42.39,"n":173,"o":42.47,"t":"2026-10-16T17:05:00Z","v":5285,"vw":42.496134},{"c":42.41,"h":42.6716,"l":42.36,"n":112,"o":42.585,"t":"2026-10-16T17:10:00Z","v":4718,"vw":42.484352},{"c":42.25,"h":42.42,"l":42.21,"n":176,"o":42.39,"t":"2026-10-16T17:15:00Z","v":7742,"vw":42.258934},{"c":42.33,"h":42.33,"l":42.1296,"n":250,"o":42.2,"t":"2026-10-16T17:20:00Z","v":9283,"vw":42.202307},{"c":42.605,"h":42.71,"l":42.22,"n":220,"o":42.365,"t":"2026-10-16T17:25:00Z","v":15125,"vw":42.480062},{"c":42.66,"h":42.8399,"l":42.41,"n":132,"o":42.51,"t":"2026-10-16T17:30:00Z","v":6102,"vw":42.595681},{"c":42.505,"h":42.7806,"l":42.42,"n":180,"o":42.7806,"t":"2026-10-16T17:35:00Z","v":4809,"vw":42.596442},{"c":42.7109,"h":42.7109,"l":42.4148,"n":175,"o":42.4148,"t":"2026-10-16T17:40:00Z","v":4014,"vw":42.589045},{"c":42.73,"h":42.75,"l":42.4956,"n":186,"o":42.61,"t":"2026-10-16T17:45:00Z","v":6108,"vw":42.627486},{"c":42.59,"h":42.749,"l":42.5,"n":161,"o":42.749,"t":"2026-10-16T17:50:00Z","v":6569,"vw":42.660403},{"c":42.33,"h":42.58,"l":42.33,"n":145,"o":42.58,"t":"2026-10-16T17:55:00Z","v":3819,"vw":42.44242},{"c":42.17,"h":42.355,"l":42.15,"n":150,"o":42.31,"t":"2026-10-16T18:00:00Z","v":3532,"vw":42.259724},{"c":42.61,"h":42.61,"l":42.19,"n":157,"o":42.235,"t":"2026-10-16T18:05:00Z","v":6020,"vw":42.314729},{"c":42.61,"h":42.645,"l":42.51,"n":155,"o":42.645,"t":"2026-10-16T18:10:00Z","v":4521,"vw":42.582105},{"c":42.71,"h":42.87,"l":42.63,"n":276,"o":42.63,"t":"2026-10-16T18:15:00Z","v":7872,"vw":42.731584},{"c":41.895,"h":42.635,"l":41.895,"n":707,"o":42.63,"t":"2026-10-16T18:20:00Z","v":44289,"vw":42.249549},{"c":41.96,"h":42.16,"l":41.77,"n":231,"o":41.81,"t":"2026-10-16T18:25:00Z","v":13777,"vw":42.038247},{"c":42.03,"h":42.1589,"l":41.97,"n":242,"o":42.15,"t":"2026-10-16T18:30:00Z","v":6970,"vw":42.050528},{"c":42.355,"h":42.355,"l":41.98,"n":613,"o":42.04,"t":"2026-10-16T18:35:00Z","v":52622,"vw":42.180133},{"c":42.41,"h":42.6258,"l":42.2801,"n":485,"o":42.36,"t":"2026-10-16T18:40:00Z","v":38456,"vw":42.468137},{"c":42.25,"h":42.355,"l":42.23,"n":128,"o":42.355,"t":"2026-10-16T18:45:00Z","v":3197,"vw":42.286141},{"c":42.18,"h":42.295,"l":42.18,"n":203,"o":42.2218,"t":"2026-10-16T18:50:00Z","v":6497,"vw":42.235632},{"c":42.1,"h":42.215,"l":42.09,"n":179,"o":42.15,"t":"2026-10-16T18:55:00Z","v":5565,"vw":42.143084},{"c":41.89,"h":42.09,"l":41.8279,"n":241,"o":42.09,"t":"2026-10-16T19:00:00Z","v":9718,"vw":41.87025},{"c":41.93,"h":42.0799,"l":41.82,"n":305,"o":41.89,"t":"2026-10-16T19:05:00Z","v":18514,"vw":41.960263},{"c":42.23,"h":42.41,"l":41.89,"n":625,"o":41.925,"t":"2026-10-16T19:10:00Z","v":34163,"vw":42.224346},{"c":42.2132,"h":42.22,"l":41.9433,"n":242,"o":42.22,"t":"2026-10-16T19:15:00Z","v":7301,"vw":42.068189},{"c":42.435,"h":42.44,"l":42.231,"n":471,"o":42.3,"t":"2026-10-16T19:20:00Z","v":36648,"vw":42.321904},{"c":42.45,"h":42.5799,"l":42.3101,"n":441,"o":42.445,"t":"2026-10-16T19:25:00Z","v":28633,"vw":42.446446},{"c":42.68,"h":42.68,"l":42.43,"n":368,"o":42.48,"t":"2026-10-16T19:30:00Z","v":12399,"vw":42.528135},{"c":42.9999,"h":42.9999,"l":42.425,"n":305,"o":42.695,"t":"2026-10-16T19:35:00Z","v":11166,"vw":42.685415},{"c":42.63,"h":42.91,"l":42.62,"n":388,"o":42.91,"t":"2026-10-16T19:40:00Z","v":17489,"vw":42.787054},{"c":42.85,"h":43.05,"l":42.5901,"n":424,"o":42.645,"t":"2026-10-16T19:45:00Z","v":22279,"vw":42.77104},{"c":42.83,"h":43.214,"l":42.71,"n":673,"o":42.98,"t":"2026-10-16T19:50:00Z","v":26124,"vw":42.989771},{"c":43.33,"h":43.415,"l":42.825,"n":2056,"o":42.825,"t":"2026-10-16T19:55:00Z","v":95064,"vw":43.227133},{"c":43.34,"h":43.34,"l":43.34,"n":8,"o":43.34,"t":"2026-10-16T20:00:00Z","v":99738,"vw":43.34},{"c":42.73,"h":44,"l":42.73,"n":2,"o":44,"t":"2026-10-16T20:05:00Z","v":300,"vw":43.576667},{"c":43.46,"h":43.46,"l":43.46,"n":2,"o":43.46,"t":"2026-10-19T09:20:00Z","v":101,"vw":43.46},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-10-19T13:25:00Z","v":100,"vw":44.34},{"c":44.81,"h":44.9,"l":44.38,"n":82,"o":44.38,"t":"2026-10-19T13:30:00Z","v":11394,"vw":44.4636},{"c":44.2,"h":44.48,"l":43.7,"n":220,"o":44.47,"t":"2026-10-19T13:35:00Z","v":7184,"vw":44.178638},{"c":43.93,"h":44.41,"l":43.77,"n":120,"o":44.41,"t":"2026-10-19T13:40:00Z","v":4764,"vw":44.066429},{"c":44.31,"h":44.3602,"l":43.92,"n":123,"o":44.04,"t":"2026-10-19T13:45:00Z","v":5704,"vw":44.12183},{"c":43.58,"h":44.29,"l":43.56,"n":123,"o":44.29,"t":"2026-10-19T13:50:00Z","v":6599,"vw":43.802172},{"c":43.755,"h":43.85,"l":43.71,"n":78,"o":43.72,"t":"2026-10-19T13:55:00Z","v":3042,"vw":43.76375},{"c":43.66,"h":44.011,"l":43.52,"n":170,"o":43.765,"t":"2026-10-19T14:00:00Z","v":12538,"vw":43.765983},{"c":43.915,"h":44,"l":43.7,"n":67,"o":43.71,"t":"2026-10-19T14:05:00Z","v":2746,"vw":43.821},{"c":44.42,"h":44.42,"l":43.92,"n":140,"o":43.92,"t":"2026-10-19T14:10:00Z","v":4103,"vw":44.071522},{"c":44.32,"h":44.5,"l":44.295,"n":54,"o":44.5,"t":"2026-10-19T14:15:00Z","v":2248,"vw":44.338234},{"c":44.31,"h":44.46,"l":44.31,"n":152,"o":44.33,"t":"2026-10-19T14:20:00Z","v":4468,"vw":44.356603},{"c":44.625,"h":44.7453,"l":44.33,"n":143,"o":44.41,"t":"2026-10-19T14:25:00Z","v":3528,"vw":44.564022},{"c":43.97,"h":44.54,"l":43.97,"n":195,"o":44.54,"t":"2026-10-19T14:30:00Z","v":5584,"vw":44.224024},{"c":44.1,"h":44.28,"l":44.09,"n":166,"o":44.09,"t":"2026-10-19T14:35:00Z","v":6220,"vw":44.176243},{"c":44.395,"h":44.395,"l":44.12,"n":53,"o":44.12,"t":"2026-10-19T14:40:00Z","v":1600,"vw":44.24009},{"c":44.51,"h":44.7575,"l":44.46,"n":176,"o":44.48,"t":"2026-10-19T14:45:00Z","v":5979,"vw":44.593446},{"c":44.065,"h":44.51,"l":44.06,"n":211,"o":44.51,"t":"2026-10-19T14:50:00Z","v":5721,"vw":44.363286},{"c":44.01,"h":44.33,"l":44.01,"n":240,"o":44.07,"t":"2026-10-19T14:55:00Z","v":8418,"vw":44.214732},{"c":44,"h":44.18,"l":43.99,"n":53,"o":44.1,"t":"2026-10-19T15:00:00Z","v":1421,"vw":44.093333},{"c":44.1,"h":44.17,"l":44.085,"n":119,"o":44.085,"t":"2026-10-19T15:05:00Z","v":2318,"vw":44.113333},{"c":43.96,"h":44.19,"l":43.96,"n":107,"o":44.1,"t":"2026-10-19T15:10:00Z","v":2927,"vw":44.095},{"c":44.17,"h":44.25,"l":43.83,"n":178,"o":44.095,"t":"2026-10-19T15:15:00Z","v":10214,"vw":44.041065},{"c":44.21,"h":44.21,"l":44.1,"n":162,"o":44.21,"t":"2026-10-19T15:20:00Z","v":4431,"vw":44.172311},{"c":44.525,"h":44.525,"l":44.17,"n":154,"o":44.17,"t":"2026-10-19T15:25:00Z","v":4093,"vw":44.314923},{"c":44.2631,"h":44.665,"l":44.2631,"n":165,"o":44.4801,"t":"2026-10-19T15:30:00Z","v":5246,"vw":44.465324},{"c":44.59,"h":44.745,"l":44.28,"n":121,"o":44.28,"t":"2026-10-19T15:35:00Z","v":3913,"vw":44.521662},{"c":44.44,"h":44.56,"l":44.43,"n":111,"o":44.53,"t":"2026-10-19T15:40:00Z","v":2193,"vw":44.479019},{"c":44.32,"h":44.475,"l":44.32,"n":179,"o":44.475,"t":"2026-10-19T15:45:00Z","v":5855,"vw":44.364463},{"c":44.305,"h":44.5936,"l":44.08,"n":302,"o":44.32,"t":"2026-10-19T15:50:00Z","v":21027,"vw":44.290228},{"c":44.4205,"h":44.4205,"l":44.205,"n":177,"o":44.305,"t":"2026-10-19T15:55:00Z","v":8089,"vw":44.329153},{"c":44.05,"h":44.21,"l":44.02,"n":118,"o":44.21,"t":"2026-10-19T16:00:00Z","v":4076,"vw":44.079595},{"c":44.44,"h":44.44,"l":44.045,"n":123,"o":44.045,"t":"2026-10-19T16:05:00Z","v":4709,"vw":44.242279},{"c":44.43,"h":44.4615,"l":44.27,"n":219,"o":44.45,"t":"2026-10-19T16:10:00Z","v":8229,"vw":44.368511},{"c":44.265,"h":44.62,"l":44.265,"n":187,"o":44.46,"t":"2026-10-19T16:15:00Z","v":4550,"vw":44.455093},{"c":44.35,"h":44.52,"l":44.125,"n":279,"o":44.254,"t":"2026-10-19T16:20:00Z","v":18151,"vw":44.334239},{"c":44.53,"h":44.54,"l":44.22,"n":153,"o":44.22,"t":"2026-10-19T16:25:00Z","v":7573,"vw":44.361428},{"c":44.42,"h":44.605,"l":44.36,"n":101,"o":44.54,"t":"2026-10-19T16:30:00Z","v":3622,"vw":44.517397},{"c":44.465,"h":44.465,"l":44.45,"n":15,"o":44.45,"t":"2026-10-19T16:35:00Z","v":452,"vw":44.4575},{"c":44.39,"h":44.39,"l":44.27,"n":76,"o":44.35,"t":"2026-10-19T16:40:00Z","v":1516,"vw":44.324654},{"c":44.23,"h":44.335,"l":44.17,"n":154,"o":44.28,"t":"2026-10-19T16:45:00Z","v":5867,"vw":44.216368},{"c":44.16,"h":44.26,"l":44.07,"n":152,"o":44.26,"t":"2026-10-19T16:50:00Z","v":8444,"vw":44.223736},{"c":44.26,"h":44.29,"l":44.17,"n":146,"o":44.18,"t":"2026-10-19T16:55:00Z","v":21663,"vw":44.223661},{"c":44.29,"h":44.29,"l":44.09,"n":128,"o":44.19,"t":"2026-10-19T17:00:00Z","v":6959,"vw":44.183409},{"c":43.84,"h":44.255,"l":43.84,"n":113,"o":44.255,"t":"2026-10-19T17:05:00Z","v":5584,"vw":44.138847},{"c":43.94,"h":43.94,"l":43.86,"n":41,"o":43.86,"t":"2026-10-19T17:10:00Z","v":868,"vw":43.895555},{"c":43.88,"h":44,"l":43.88,"n":106,"o":43.96,"t":"2026-10-19T17:15:00Z","v":2947,"vw":43.962079},{"c":43.89,"h":43.9399,"l":43.81,"n":119,"o":43.87,"t":"2026-10-19T17:20:00Z","v":4952,"vw":43.896983},{"c":43.88,"h":44.01,"l":43.85,"n":251,"o":43.89,"t":"2026-10-19T17:25:00Z","v":17631,"vw":43.971029},{"c":43.68,"h":43.815,"l":43.655,"n":158,"o":43.81,"t":"2026-10-19T17:30:00Z","v":6424,"vw":43.698245},{"c":43.6,"h":43.675,"l":43.53,"n":215,"o":43.63,"t":"2026-10-19T17:35:00Z","v":9023,"vw":43.619751},{"c":43.615,"h":43.63,"l":43.565,"n":99,"o":43.62,"t":"2026-10-19T17:40:00Z","v":3247,"vw":43.615247},{"c":43.485,"h":43.56,"l":43.46,"n":136,"o":43.56,"t":"2026-10-19T17:45:00Z","v":3864,"vw":43.534731},{"c":43.43,"h":43.635,"l":43.43,"n":206,"o":43.485,"t":"2026-10-19T17:50:00Z","v":7424,"vw":43.565444},{"c":43.585,"h":43.585,"l":43.435,"n":61,"o":43.48,"t":"2026-10-19T17:55:00Z","v":1379,"vw":43.500574},{"c":43.57,"h":43.68,"l":43.57,"n":78,"o":43.6,"t":"2026-10-19T18:00:00Z","v":2463,"vw":43.599412},{"c":43.465,"h":43.57,"l":43.465,"n":93,"o":43.57,"t":"2026-10-19T18:05:00Z","v":2938,"vw":43.518456},{"c":43.4,"h":43.52,"l":43.4,"n":110,"o":43.48,"t":"2026-10-19T18:10:00Z","v":2873,"vw":43.470313},{"c":43.3,"h":43.365,"l":43.175,"n":240,"o":43.365,"t":"2026-10-19T18:15:00Z","v":6750,"vw":43.297031},{"c":43.27,"h":43.31,"l":43.205,"n":98,"o":43.31,"t":"2026-10-19T18:20:00Z","v":2993,"vw":43.276842},{"c":43.13,"h":43.22,"l":43.06,"n":224,"o":43.205,"t":"2026-10-19T18:25:00Z","v":10467,"vw":43.122882},{"c":42.795,"h":43.135,"l":42.795,"n":296,"o":43.12,"t":"2026-10-19T18:30:00Z","v":16262,"vw":42.942487},{"c":42.97,"h":43.125,"l":42.845,"n":409,"o":42.85,"t":"2026-10-19T18:35:00Z","v":19497,"vw":42.918128},{"c":43.28,"h":43.29,"l":42.99,"n":161,"o":42.99,"t":"2026-10-19T18:40:00Z","v":6468,"vw":43.147793},{"c":43.555,"h":43.555,"l":43.19,"n":229,"o":43.265,"t":"2026-10-19T18:45:00Z","v":6318,"vw":43.297292},{"c":43.435,"h":43.6,"l":43.37,"n":184,"o":43.575,"t":"2026-10-19T18:50:00Z","v":4643,"vw":43.478058},{"c":43.48,"h":43.57,"l":43.435,"n":180,"o":43.435,"t":"2026-10-19T18:55:00Z","v":4590,"vw":43.536638},{"c":43.46,"h":43.52,"l":43.27,"n":412,"o":43.45,"t":"2026-10-19T19:00:00Z","v":16868,"vw":43.443707},{"c":43.3,"h":43.46,"l":43.285,"n":131,"o":43.46,"t":"2026-10-19T19:05:00Z","v":2331,"vw":43.352083},{"c":43.35,"h":43.39,"l":43.31,"n":168,"o":43.35,"t":"2026-10-19T19:10:00Z","v":3601,"vw":43.349657},{"c":43.6923,"h":43.6923,"l":43.3,"n":390,"o":43.32,"t":"2026-10-19T19:15:00Z","v":21629,"vw":43.387207},{"c":43.55,"h":43.64,"l":43.36,"n":210,"o":43.64,"t":"2026-10-19T19:20:00Z","v":6922,"vw":43.508163},{"c":43.56,"h":43.64,"l":43.56,"n":273,"o":43.625,"t":"2026-10-19T19:25:00Z","v":7869,"vw":43.610924},{"c":43.74,"h":43.74,"l":43.6,"n":386,"o":43.68,"t":"2026-10-19T19:30:00Z","v":13756,"vw":43.657689},{"c":43.97,"h":44.055,"l":43.78,"n":309,"o":43.78,"t":"2026-10-19T19:35:00Z","v":10638,"vw":43.928302},{"c":44.135,"h":44.2307,"l":43.8411,"n":441,"o":43.94,"t":"2026-10-19T19:40:00Z","v":21472,"vw":44.030092},{"c":43.855,"h":44.195,"l":43.8,"n":439,"o":44.195,"t":"2026-10-19T19:45:00Z","v":14089,"vw":43.999296},{"c":43.64,"h":43.97,"l":43.64,"n":468,"o":43.94,"t":"2026-10-19T19:50:00Z","v":17398,"vw":43.764685},{"c":43.6,"h":43.69,"l":43.31,"n":2148,"o":43.69,"t":"2026-10-19T19:55:00Z","v":69400,"vw":43.466166},{"c":43.5,"h":43.5,"l":43.5,"n":21,"o":43.5,"t":"2026-10-19T20:00:00Z","v":55477,"vw":43.5},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-19T20:25:00Z","v":8802,"vw":43.5},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-20T08:00:00Z","v":156,"vw":43.56},{"c":43.4,"h":43.4,"l":43.4,"n":6,"o":43.4,"t":"2026-10-20T09:15:00Z","v":514,"vw":43.4},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-20T09:30:00Z","v":500,"vw":43.4},{"c":43.45,"h":43.55,"l":43.26,"n":13,"o":43.55,"t":"2026-10-20T11:20:00Z","v":500,"vw":43.42},{"c":42.6,"h":43.01,"l":42.6,"n":18,"o":43.01,"t":"2026-10-20T11:55:00Z","v":553,"vw":42.782222},{"c":42.8,"h":42.8,"l":42.8,"n":25,"o":42.8,"t":"2026-10-20T12:30:00Z","v":803,"vw":42.8},{"c":42.49,"h":43.41,"l":42.45,"n":46,"o":43.41,"t":"2026-10-20T13:30:00Z","v":13674,"vw":43.034279},{"c":43.05,"h":43.13,"l":42.33,"n":74,"o":42.5,"t":"2026-10-20T13:35:00Z","v":3437,"vw":42.798653},{"c":42.23,"h":42.81,"l":42.22,"n":49,"o":42.81,"t":"2026-10-20T13:40:00Z","v":3098,"vw":42.363014},{"c":43.03,"h":43.03,"l":42.25,"n":49,"o":42.25,"t":"2026-10-20T13:45:00Z","v":1931,"vw":42.78765},{"c":43.08,"h":43.08,"l":43.08,"n":18,"o":43.08,"t":"2026-10-20T13:50:00Z","v":377,"vw":43.08},{"c":43.4,"h":43.4,"l":43.4,"n":7,"o":43.4,"t":"2026-10-20T13:55:00Z","v":576,"vw":43.4},{"c":43.69,"h":43.96,"l":43.57,"n":139,"o":43.57,"t":"2026-10-20T14:00:00Z","v":5550,"vw":43.778714},{"c":43.68,"h":43.7,"l":43.68,"n":40,"o":43.7,"t":"2026-10-20T14:05:00Z","v":1061,"vw":43.69696},{"c":43.88,"h":43.98,"l":43.88,"n":66,"o":43.98,"t":"2026-10-20T14:10:00Z","v":2047,"vw":43.923737},{"c":44.2884,"h":44.2884,"l":43.91,"n":88,"o":43.91,"t":"2026-10-20T14:15:00Z","v":2925,"vw":44.122467},{"c":44.235,"h":44.53,"l":44.19,"n":139,"o":44.29,"t":"2026-10-20T14:20:00Z","v":3081,"vw":44.300073},{"c":44.37,"h":44.53,"l":44.1401,"n":108,"o":44.235,"t":"2026-10-20T14:25:00Z","v":46962,"vw":44.185372},{"c":44.26,"h":44.4016,"l":44.26,"n":88,"o":44.375,"t":"2026-10-20T14:30:00Z","v":29773,"vw":44.353807},{"c":44.24,"h":44.39,"l":44.18,"n":68,"o":44.33,"t":"2026-10-20T14:35:00Z","v":2519,"vw":44.298707},{"c":44.365,"h":44.71,"l":44.26,"n":135,"o":44.26,"t":"2026-10-20T14:40:00Z","v":4615,"vw":44.505139},{"c":44.25,"h":44.31,"l":44.25,"n":78,"o":44.31,"t":"2026-10-20T14:45:00Z","v":1361,"vw":44.275833},{"c":44.03,"h":44.17,"l":44.03,"n":32,"o":44.17,"t":"2026-10-20T14:50:00Z","v":433,"vw":44.1},{"c":44.23,"h":44.41,"l":44.23,"n":154,"o":44.405,"t":"2026-10-20T14:55:00Z","v":3548,"vw":44.338854},{"c":44.19,"h":44.19,"l":44.19,"n":19,"o":44.19,"t":"2026-10-20T15:00:00Z","v":528,"vw":44.19},{"c":44.17,"h":44.17,"l":44.15,"n":32,"o":44.17,"t":"2026-10-20T15:05:00Z","v":647,"vw":44.163333},{"c":43.8501,"h":44.25,"l":43.8501,"n":135,"o":44.25,"t":"2026-10-20T15:10:00Z","v":5491,"vw":44.078702},{"c":44.11,"h":44.47,"l":43.98,"n":133,"o":44.185,"t":"2026-10-20T15:15:00Z","v":5909,"vw":44.15424},{"c":44.045,"h":44.1299,"l":43.95,"n":51,"o":44.04,"t":"2026-10-20T15:20:00Z","v":1162,"vw":44.026971},{"c":44.14,"h":44.185,"l":44.055,"n":48,"o":44.055,"t":"2026-10-20T15:25:00Z","v":760,"vw":44.126667},{"c":44.08,"h":44.18,"l":44.08,"n":66,"o":44.16,"t":"2026-10-20T15:30:00Z","v":2079,"vw":44.13122},{"c":44.01,"h":44.02,"l":43.98,"n":49,"o":43.98,"t":"2026-10-20T15:35:00Z","v":790,"vw":44.003333},{"c":44.07,"h":44.185,"l":44.07,"n":51,"o":44.185,"t":"2026-10-20T15:40:00Z","v":740,"vw":44.106687},{"c":44.175,"h":44.175,"l":44.175,"n":19,"o":44.175,"t":"2026-10-20T15:45:00Z","v":370,"vw":44.175},{"c":44.08,"h":44.19,"l":44.08,"n":92,"o":44.19,"t":"2026-10-20T15:50:00Z","v":2159,"vw":44.096667},{"c":43.955,"h":44.13,"l":43.955,"n":136,"o":44.13,"t":"2026-10-20T15:55:00Z","v":3333,"vw":44.065336},{"c":44.18,"h":44.22,"l":44.02,"n":83,"o":44.02,"t":"2026-10-20T16:00:00Z","v":2720,"vw":44.106805},{"c":44.14,"h":44.27,"l":44.14,"n":32,"o":44.27,"t":"2026-10-20T16:05:00Z","v":780,"vw":44.213333},{"c":44.105,"h":44.11,"l":44.105,"n":58,"o":44.11,"t":"2026-10-20T16:10:00Z","v":923,"vw":44.109167},{"c":44.49,"h":44.69,"l":44.15,"n":348,"o":44.18,"t":"2026-10-20T16:15:00Z","v":13518,"vw":44.474175},{"c":44.57,"h":44.57,"l":44.26,"n":97,"o":44.4529,"t":"2026-10-20T16:20:00Z","v":2266,"vw":44.431413},{"c":44.56,"h":44.645,"l":44.45,"n":116,"o":44.45,"t":"2026-10-20T16:25:00Z","v":3393,"vw":44.565725},{"c":44.81,"h":44.87,"l":44.625,"n":156,"o":44.625,"t":"2026-10-20T16:30:00Z","v":6511,"vw":44.733059},{"c":44.84,"h":44.9494,"l":44.77,"n":131,"o":44.7754,"t":"2026-10-20T16:35:00Z","v":4316,"vw":44.863755},{"c":44.82,"h":44.96,"l":44.81,"n":112,"o":44.835,"t":"2026-10-20T16:40:00Z","v":3201,"vw":44.867631},{"c":44.855,"h":44.9,"l":44.73,"n":98,"o":44.875,"t":"2026-10-20T16:45:00Z","v":7974,"vw":44.841745},{"c":44.585,"h":44.93,"l":44.585,"n":163,"o":44.84,"t":"2026-10-20T16:50:00Z","v":8817,"vw":44.669977},{"c":44.575,"h":44.67,"l":44.5,"n":50,"o":44.585,"t":"2026-10-20T16:55:00Z","v":2218,"vw":44.572857},{"c":44.65,"h":44.7,"l":44.605,"n":69,"o":44.605,"t":"2026-10-20T17:00:00Z","v":2267,"vw":44.630625},{"c":44.77,"h":44.81,"l":44.685,"n":98,"o":44.685,"t":"2026-10-20T17:05:00Z","v":5177,"vw":44.73921},{"c":44.755,"h":44.775,"l":44.66,"n":89,"o":44.775,"t":"2026-10-20T17:10:00Z","v":2092,"vw":44.727141},{"c":44.82,"h":44.86,"l":44.67,"n":141,"o":44.755,"t":"2026-10-20T17:15:00Z","v":5033,"vw":44.769032},{"c":44.825,"h":44.8899,"l":44.77,"n":148,"o":44.82,"t":"2026-10-20T17:20:00Z","v":3515,"vw":44.825795},{"c":44.84,"h":44.8714,"l":44.82,"n":66,"o":44.82,"t":"2026-10-20T17:25:00Z","v":1845,"vw":44.843911},{"c":44.59,"h":44.905,"l":44.59,"n":166,"o":44.86,"t":"2026-10-20T17:30:00Z","v":6253,"vw":44.819842},{"c":44.63,"h":44.63,"l":44.532,"n":70,"o":44.532,"t":"2026-10-20T17:35:00Z","v":1805,"vw":44.5887},{"c":44.7,"h":44.775,"l":44.645,"n":176,"o":44.645,"t":"2026-10-20T17:40:00Z","v":6258,"vw":44.715326},{"c":44.84,"h":44.84,"l":44.755,"n":125,"o":44.8,"t":"2026-10-20T17:45:00Z","v":3456,"vw":44.801389},{"c":44.915,"h":44.92,"l":44.745,"n":102,"o":44.745,"t":"2026-10-20T17:50:00Z","v":3247,"vw":44.850941},{"c":44.905,"h":44.96,"l":44.87,"n":149,"o":44.915,"t":"2026-10-20T17:55:00Z","v":3547,"vw":44.912353},{"c":44.905,"h":44.995,"l":44.86,"n":166,"o":44.9,"t":"2026-10-20T18:00:00Z","v":6950,"vw":44.923846},{"c":44.83,"h":44.9999,"l":44.755,"n":107,"o":44.96,"t":"2026-10-20T18:05:00Z","v":7857,"vw":44.876558},{"c":44.77,"h":44.84,"l":44.74,"n":108,"o":44.8,"t":"2026-10-20T18:10:00Z","v":3462,"vw":44.770019},{"c":44.645,"h":44.76,"l":44.645,"n":148,"o":44.75,"t":"2026-10-20T18:15:00Z","v":4655,"vw":44.701256},{"c":44.59,"h":44.59,"l":44.525,"n":91,"o":44.54,"t":"2026-10-20T18:20:00Z","v":2462,"vw":44.540548},{"c":44.66,"h":44.66,"l":44.53,"n":127,"o":44.53,"t":"2026-10-20T18:25:00Z","v":4358,"vw":44.592808},{"c":44.65,"h":44.67,"l":44.595,"n":122,"o":44.645,"t":"2026-10-20T18:30:00Z","v":3561,"vw":44.628415},{"c":44.63,"h":44.68,"l":44.595,"n":122,"o":44.6,"t":"2026-10-20T18:35:00Z","v":4894,"vw":44.63431},{"c":44.505,"h":44.635,"l":44.47,"n":187,"o":44.635,"t":"2026-10-20T18:40:00Z","v":5175,"vw":44.566269},{"c":44.55,"h":44.61,"l":44.5,"n":118,"o":44.505,"t":"2026-10-20T18:45:00Z","v":3617,"vw":44.535034},{"c":44.76,"h":44.83,"l":44.51,"n":320,"o":44.555,"t":"2026-10-20T18:50:00Z","v":12997,"vw":44.649931},{"c":44.665,"h":44.8,"l":44.63,"n":136,"o":44.79,"t":"2026-10-20T18:55:00Z","v":5674,"vw":44.695218},{"c":44.775,"h":44.93,"l":44.665,"n":174,"o":44.665,"t":"2026-10-20T19:00:00Z","v":6904,"vw":44.782445},{"c":44.805,"h":44.91,"l":44.795,"n":154,"o":44.805,"t":"2026-10-20T19:05:00Z","v":5912,"vw":44.846649},{"c":44.73,"h":44.91,"l":44.73,"n":286,"o":44.805,"t":"2026-10-20T19:10:00Z","v":6781,"vw":44.810819},{"c":44.77,"h":44.83,"l":44.55,"n":187,"o":44.61,"t":"2026-10-20T19:15:00Z","v":9701,"vw":44.622583},{"c":44.73,"h":44.7825,"l":44.61,"n":257,"o":44.78,"t":"2026-10-20T19:20:00Z","v":7586,"vw":44.695595},{"c":44.7899,"h":44.7899,"l":44.63,"n":204,"o":44.73,"t":"2026-10-20T19:25:00Z","v":5302,"vw":44.702734},{"c":44.67,"h":44.82,"l":44.67,"n":344,"o":44.71,"t":"2026-10-20T19:30:00Z","v":6510,"vw":44.717376},{"c":44.51,"h":44.67,"l":44.46,"n":399,"o":44.67,"t":"2026-10-20T19:35:00Z","v":12445,"vw":44.560929},{"c":44.51,"h":44.59,"l":44.49,"n":318,"o":44.49,"t":"2026-10-20T19:40:00Z","v":8262,"vw":44.523838},{"c":44.515,"h":44.59,"l":44.45,"n":424,"o":44.52,"t":"2026-10-20T19:45:00Z","v":18054,"vw":44.553296},{"c":44.62,"h":44.66,"l":44.54,"n":419,"o":44.55,"t":"2026-10-20T19:50:00Z","v":12390,"vw":44.582287},{"c":44.65,"h":44.85,"l":44.64,"n":1227,"o":44.7,"t":"2026-10-20T19:55:00Z","v":49782,"vw":44.712602},{"c":44.71,"h":44.71,"l":44.71,"n":28,"o":44.71,"t":"2026-10-20T20:00:00Z","v":68303,"vw":44.71},{"c":44.6,"h":44.6,"l":44.6,"n":7,"o":44.6,"t":"2026-10-20T22:35:00Z","v":300,"vw":44.6},{"c":45,"h":45,"l":44.6,"n":26,"o":44.6,"t":"2026-10-21T08:20:00Z","v":927,"vw":44.703201},{"c":44.6,"h":44.6,"l":44.6,"n":6,"o":44.6,"t":"2026-10-21T08:30:00Z","v":601,"vw":44.6},{"c":44.7,"h":44.7,"l":44.7,"n":5,"o":44.7,"t":"2026-10-21T08:45:00Z","v":212,"vw":44.7},{"c":45,"h":46.35,"l":45,"n":70,"o":45.33,"t":"2026-10-21T13:30:00Z","v":14284,"vw":45.592521},{"c":45.31,"h":45.87,"l":45.31,"n":27,"o":45.66,"t":"2026-10-21T13:35:00Z","v":1312,"vw":45.608495},{"c":46.09,"h":46.44,"l":45.68,"n":167,"o":45.95,"t":"2026-10-21T13:40:00Z","v":10786,"vw":45.933064},{"c":47.04,"h":47.04,"l":46.53,"n":96,"o":46.53,"t":"2026-10-21T13:50:00Z","v":9810,"vw":46.682256},{"c":46.98,"h":47.04,"l":46.64,"n":252,"o":47.03,"t":"2026-10-21T13:55:00Z","v":6781,"vw":46.866522},{"c":46.67,"h":47.06,"l":46.64,"n":288,"o":47.01,"t":"2026-10-21T14:00:00Z","v":17609,"vw":46.909769},{"c":46.46,"h":46.59,"l":46.39,"n":143,"o":46.58,"t":"2026-10-21T14:05:00Z","v":4120,"vw":46.499076},{"c":46.82,"h":46.9999,"l":46.4,"n":206,"o":46.4,"t":"2026-10-21T14:10:00Z","v":6184,"vw":46.720099},{"c":46.73,"h":46.73,"l":46.5,"n":113,"o":46.69,"t":"2026-10-21T14:15:00Z","v":3389,"vw":46.626071},{"c":46.96,"h":47,"l":46.66,"n":137,"o":46.66,"t":"2026-10-21T14:20:00Z","v":4177,"vw":46.837838},{"c":46.62,"h":46.915,"l":46.479,"n":97,"o":46.915,"t":"2026-10-21T14:25:00Z","v":2464,"vw":46.718667},{"c":46.7525,"h":46.9,"l":46.42,"n":190,"o":46.47,"t":"2026-10-21T14:30:00Z","v":7267,"vw":46.651912},{"c":46.5994,"h":46.77,"l":46.5,"n":92,"o":46.72,"t":"2026-10-21T14:35:00Z","v":7037,"vw":46.703641},{"c":46.73,"h":46.73,"l":46.54,"n":63,"o":46.54,"t":"2026-10-21T14:40:00Z","v":2050,"vw":46.629762},{"c":46.54,"h":46.7275,"l":46.52,"n":74,"o":46.7275,"t":"2026-10-21T14:45:00Z","v":2313,"vw":46.629107},{"c":46.75,"h":46.83,"l":46.69,"n":52,"o":46.83,"t":"2026-10-21T14:50:00Z","v":1195,"vw":46.753929},{"c":46.6,"h":46.8,"l":46.35,"n":411,"o":46.8,"t":"2026-10-21T14:55:00Z","v":45986,"vw":46.640323},{"c":46.49,"h":46.61,"l":46.42,"n":113,"o":46.55,"t":"2026-10-21T15:00:00Z","v":14429,"vw":46.537309},{"c":46.805,"h":46.91,"l":46.56,"n":161,"o":46.56,"t":"2026-10-21T15:05:00Z","v":4745,"vw":46.696494},{"c":47.06,"h":47.2,"l":46.97,"n":154,"o":46.97,"t":"2026-10-21T15:10:00Z","v":4266,"vw":47.077021},{"c":46.73,"h":47.07,"l":46.73,"n":186,"o":47.07,"t":"2026-10-21T15:15:00Z","v":10428,"vw":46.928304},{"c":46.65,"h":46.8808,"l":46.65,"n":90,"o":46.8808,"t":"2026-10-21T15:20:00Z","v":3468,"vw":46.703874},{"c":46.6,"h":46.71,"l":46.595,"n":69,"o":46.71,"t":"2026-10-21T15:25:00Z","v":2058,"vw":46.635193},{"c":46.74,"h":46.74,"l":46.545,"n":112,"o":46.66,"t":"2026-10-21T15:30:00Z","v":3830,"vw":46.650071},{"c":46.725,"h":46.86,"l":46.715,"n":113,"o":46.74,"t":"2026-10-21T15:35:00Z","v":4219,"vw":46.801235},{"c":47.19,"h":47.19,"l":46.82,"n":151,"o":46.82,"t":"2026-10-21T15:40:00Z","v":4666,"vw":46.918885},{"c":47.225,"h":47.25,"l":47.13,"n":89,"o":47.13,"t":"2026-10-21T15:45:00Z","v":3909,"vw":47.206125},{"c":47.235,"h":47.268,"l":47.235,"n":49,"o":47.235,"t":"2026-10-21T15:50:00Z","v":1782,"vw":47.256263},{"c":47.085,"h":47.28,"l":47.085,"n":160,"o":47.28,"t":"2026-10-21T15:55:00Z","v":5219,"vw":47.166953},{"c":47.03,"h":47.06,"l":46.97,"n":32,"o":47.06,"t":"2026-10-21T16:00:00Z","v":787,"vw":47.02},{"c":47.05,"h":47.05,"l":46.96,"n":80,"o":47.02,"t":"2026-10-21T16:05:00Z","v":3799,"vw":46.994995},{"c":46.96,"h":47.02,"l":46.91,"n":107,"o":47.02,"t":"2026-10-21T16:10:00Z","v":6916,"vw":46.986823},{"c":46.695,"h":46.94,"l":46.63,"n":316,"o":46.9,"t":"2026-10-21T16:15:00Z","v":11387,"vw":46.869452},{"c":46.75,"h":46.79,"l":46.645,"n":43,"o":46.645,"t":"2026-10-21T16:20:00Z","v":1268,"vw":46.714415},{"c":47,"h":47.02,"l":46.715,"n":131,"o":46.715,"t":"2026-10-21T16:25:00Z","v":3967,"vw":46.868092},{"c":47.08,"h":47.08,"l":46.91,"n":190,"o":46.965,"t":"2026-10-21T16:30:00Z","v":5126,"vw":46.971119},{"c":47.18,"h":47.18,"l":47,"n":154,"o":47,"t":"2026-10-21T16:35:00Z","v":3502,"vw":47.083783},{"c":47.18,"h":47.21,"l":47.14,"n":56,"o":47.2,"t":"2026-10-21T16:40:00Z","v":1629,"vw":47.18843},{"c":47.235,"h":47.26,"l":47.175,"n":45,"o":47.175,"t":"2026-10-21T16:45:00Z","v":866,"vw":47.216621},{"c":47.25,"h":47.3,"l":47.25,"n":82,"o":47.27,"t":"2026-10-21T16:50:00Z","v":2190,"vw":47.27801},{"c":47.07,"h":47.25,"l":47.045,"n":148,"o":47.25,"t":"2026-10-21T16:55:00Z","v":3504,"vw":47.149563},{"c":47.05,"h":47.1,"l":47.05,"n":75,"o":47.065,"t":"2026-10-21T17:00:00Z","v":2653,"vw":47.068383},{"c":47.165,"h":47.17,"l":47.01,"n":129,"o":47.04,"t":"2026-10-21T17:05:00Z","v":3498,"vw":47.083158},{"c":47.065,"h":47.23,"l":47.065,"n":118,"o":47.23,"t":"2026-10-21T17:10:00Z","v":2710,"vw":47.181},{"c":47.015,"h":47.165,"l":47.015,"n":75,"o":47.09,"t":"2026-10-21T17:15:00Z","v":2561,"vw":47.106561},{"c":47.11,"h":47.11,"l":46.93,"n":179,"o":47.015,"t":"2026-10-21T17:20:00Z","v":8865,"vw":47.012041},{"c":47.05,"h":47.08,"l":47.005,"n":55,"o":47.08,"t":"2026-10-21T17:25:00Z","v":1677,"vw":47.047352},{"c":47.175,"h":47.19,"l":47.06,"n":128,"o":47.06,"t":"2026-10-21T17:30:00Z","v":3329,"vw":47.132191},{"c":47.125,"h":47.2,"l":47.125,"n":81,"o":47.2,"t":"2026-10-21T17:35:00Z","v":2387,"vw":47.161137},{"c":47.1,"h":47.13,"l":47.1,"n":28,"o":47.13,"t":"2026-10-21T17:40:00Z","v":499,"vw":47.115},{"c":46.92,"h":47.115,"l":46.92,"n":155,"o":47.115,"t":"2026-10-21T17:45:00Z","v":3746,"vw":47.053232},{"c":46.95,"h":46.99,"l":46.885,"n":105,"o":46.89,"t":"2026-10-21T17:50:00Z","v":3081,"vw":46.920554},{"c":46.985,"h":46.99,"l":46.94,"n":126,"o":46.94,"t":"2026-10-21T17:55:00Z","v":2823,"vw":46.964488},{"c":46.8401,"h":46.965,"l":46.84,"n":143,"o":46.96,"t":"2026-10-21T18:00:00Z","v":3038,"vw":46.901061},{"c":46.91,"h":46.91,"l":46.805,"n":65,"o":46.82,"t":"2026-10-21T18:05:00Z","v":2690,"vw":46.840677},{"c":46.875,"h":46.96,"l":46.85,"n":108,"o":46.89,"t":"2026-10-21T18:10:00Z","v":3895,"vw":46.889077},{"c":46.935,"h":47,"l":46.875,"n":67,"o":46.875,"t":"2026-10-21T18:15:00Z","v":2060,"vw":46.949225},{"c":46.95,"h":46.95,"l":46.89,"n":78,"o":46.9,"t":"2026-10-21T18:20:00Z","v":5036,"vw":46.90359},{"c":46.855,"h":47.03,"l":46.855,"n":208,"o":46.995,"t":"2026-10-21T18:25:00Z","v":13570,"vw":46.977756},{"c":47.01,"h":47.02,"l":46.93,"n":95,"o":46.93,"t":"2026-10-21T18:30:00Z","v":1707,"vw":46.988571},{"c":46.78,"h":47.01,"l":46.78,"n":110,"o":46.96,"t":"2026-10-21T18:35:00Z","v":1999,"vw":46.882857},{"c":46.9,"h":46.95,"l":46.88,"n":102,"o":46.9,"t":"2026-10-21T18:40:00Z","v":1768,"vw":46.915},{"c":46.92,"h":46.92,"l":46.72,"n":249,"o":46.9,"t":"2026-10-21T18:45:00Z","v":6437,"vw":46.78425},{"c":46.72,"h":46.75,"l":46.5775,"n":243,"o":46.67,"t":"2026-10-21T18:50:00Z","v":13471,"vw":46.696483},{"c":46.32,"h":46.68,"l":46.32,"n":145,"o":46.68,"t":"2026-10-21T18:55:00Z","v":2786,"vw":46.475103},{"c":46.095,"h":46.385,"l":45.99,"n":151,"o":46.385,"t":"2026-10-21T19:00:00Z","v":3434,"vw":46.173889},{"c":45.98,"h":46.09,"l":45.895,"n":160,"o":46.03,"t":"2026-10-21T19:05:00Z","v":4419,"vw":46.02216},{"c":46.24,"h":46.24,"l":45.91,"n":178,"o":45.92,"t":"2026-10-21T19:10:00Z","v":5486,"vw":46.07625},{"c":46.325,"h":46.43,"l":46.18,"n":196,"o":46.19,"t":"2026-10-21T19:15:00Z","v":6167,"vw":46.314182},{"c":46.25,"h":46.38,"l":46.18,"n":236,"o":46.375,"t":"2026-10-21T19:20:00Z","v":8042,"vw":46.294621},{"c":46.32,"h":46.375,"l":46.295,"n":136,"o":46.295,"t":"2026-10-21T19:25:00Z","v":3999,"vw":46.352738},{"c":46.405,"h":46.475,"l":46.31,"n":298,"o":46.32,"t":"2026-10-21T19:30:00Z","v":8960,"vw":46.385567},{"c":46.6,"h":46.64,"l":46.405,"n":244,"o":46.405,"t":"2026-10-21T19:35:00Z","v":8324,"vw":46.518855},{"c":46.935,"h":47.02,"l":46.64,"n":493,"o":46.65,"t":"2026-10-21T19:40:00Z","v":20977,"vw":46.882048},{"c":46.91,"h":46.955,"l":46.8,"n":466,"o":46.915,"t":"2026-10-21T19:45:00Z","v":13956,"vw":46.881047},{"c":46.95,"h":47.1,"l":46.885,"n":581,"o":46.92,"t":"2026-10-21T19:50:00Z","v":26043,"vw":46.968588},{"c":46.83,"h":47.12,"l":46.66,"n":1535,"o":46.86,"t":"2026-10-21T19:55:00Z","v":75368,"vw":46.89633},{"c":46.82,"h":46.82,"l":46.82,"n":50,"o":46.82,"t":"2026-10-21T20:00:00Z","v":106370,"vw":46.82},{"c":46.41,"h":46.41,"l":46.41,"n":5,"o":46.41,"t":"2026-10-22T08:00:00Z","v":276,"vw":46.41},{"c":46.37,"h":46.39,"l":44.8,"n":123,"o":45.94,"t":"2026-10-22T13:30:00Z","v":12526,"vw":45.948427},{"c":45.84,"h":46.22,"l":45.5,"n":50,"o":46.22,"t":"2026-10-22T13:35:00Z","v":4248,"vw":45.972338},{"c":45.555,"h":45.84,"l":45.52,"n":28,"o":45.6,"t":"2026-10-22T13:40:00Z","v":1047,"vw":45.690714},{"c":45.49,"h":45.55,"l":45.41,"n":20,"o":45.55,"t":"2026-10-22T13:45:00Z","v":494,"vw":45.473256},{"c":45.06,"h":45.08,"l":45.05,"n":52,"o":45.05,"t":"2026-10-22T13:50:00Z","v":1165,"vw":45.073},{"c":44.44,"h":45.355,"l":44.44,"n":191,"o":45.355,"t":"2026-10-22T13:55:00Z","v":14883,"vw":44.991444},{"c":44.56,"h":44.56,"l":44.25,"n":150,"o":44.28,"t":"2026-10-22T14:00:00Z","v":6137,"vw":44.397344},{"c":44.215,"h":44.38,"l":43.885,"n":297,"o":44.37,"t":"2026-10-22T14:05:00Z","v":12947,"vw":44.062978},{"c":43.13,"h":43.95,"l":43.13,"n":238,"o":43.915,"t":"2026-10-22T14:10:00Z","v":13237,"vw":43.610277},{"c":42.5,"h":43.372,"l":42.43,"n":236,"o":43.372,"t":"2026-10-22T14:15:00Z","v":14197,"vw":42.852976},{"c":42.265,"h":42.685,"l":42.265,"n":124,"o":42.45,"t":"2026-10-22T14:20:00Z","v":4529,"vw":42.53398},{"c":41.21,"h":42.06,"l":41.005,"n":580,"o":42.05,"t":"2026-10-22T14:25:00Z","v":26608,"vw":41.304241},{"c":40.75,"h":41.21,"l":39.25,"n":1529,"o":41.09,"t":"2026-10-22T14:30:00Z","v":151001,"vw":40.237399},{"c":40.35,"h":40.82,"l":40.02,"n":378,"o":40.75,"t":"2026-10-22T14:35:00Z","v":21973,"vw":40.357909},{"c":40.38,"h":40.9147,"l":40.38,"n":339,"o":40.45,"t":"2026-10-22T14:40:00Z","v":10704,"vw":40.52639},{"c":40.225,"h":40.6174,"l":39.68,"n":347,"o":40.385,"t":"2026-10-22T14:45:00Z","v":14427,"vw":40.126117},{"c":40.005,"h":40.32,"l":39.48,"n":506,"o":40.15,"t":"2026-10-22T14:50:00Z","v":33586,"vw":39.823766},{"c":40.255,"h":40.27,"l":39.75,"n":306,"o":39.99,"t":"2026-10-22T14:55:00Z","v":11071,"vw":40.008681},{"c":39.61,"h":40.52,"l":39.61,"n":463,"o":40.28,"t":"2026-10-22T15:00:00Z","v":24619,"vw":40.164912},{"c":39.69,"h":39.87,"l":39.65,"n":278,"o":39.7,"t":"2026-10-22T15:05:00Z","v":10609,"vw":39.767904},{"c":39.6,"h":40,"l":39.57,"n":593,"o":39.63,"t":"2026-10-22T15:10:00Z","v":41933,"vw":39.702647},{"c":39.72,"h":39.8,"l":39.58,"n":269,"o":39.63,"t":"2026-10-22T15:15:00Z","v":7091,"vw":39.66993},{"c":39.15,"h":39.765,"l":39.15,"n":316,"o":39.66,"t":"2026-10-22T15:20:00Z","v":8966,"vw":39.497992},{"c":39.0801,"h":39.51,"l":39.02,"n":422,"o":39.175,"t":"2026-10-22T15:25:00Z","v":15841,"vw":39.178849},{"c":39.165,"h":39.615,"l":39.03,"n":499,"o":39.1,"t":"2026-10-22T15:30:00Z","v":34394,"vw":39.252752},{"c":39.2294,"h":39.33,"l":38.86,"n":176,"o":39.3099,"t":"2026-10-22T15:35:00Z","v":5753,"vw":39.151037},{"c":38.89,"h":39.095,"l":38.89,"n":171,"o":39.08,"t":"2026-10-22T15:40:00Z","v":5388,"vw":39.018166},{"c":39.14,"h":39.31,"l":38.88,"n":245,"o":38.88,"t":"2026-10-22T15:45:00Z","v":11132,"vw":39.129008},{"c":39.59,"h":39.59,"l":39.17,"n":187,"o":39.17,"t":"2026-10-22T15:50:00Z","v":6932,"vw":39.405067},{"c":38.96,"h":39.54,"l":38.95,"n":200,"o":39.49,"t":"2026-10-22T15:55:00Z","v":8187,"vw":39.20851},{"c":38.97,"h":38.98,"l":38.77,"n":264,"o":38.98,"t":"2026-10-22T16:00:00Z","v":9766,"vw":38.877654},{"c":39.37,"h":39.43,"l":38.935,"n":228,"o":38.935,"t":"2026-10-22T16:05:00Z","v":10912,"vw":39.279753},{"c":39.59,"h":39.665,"l":39.2,"n":284,"o":39.28,"t":"2026-10-22T16:10:00Z","v":10331,"vw":39.372023},{"c":39.39,"h":39.635,"l":39.33,"n":169,"o":39.575,"t":"2026-10-22T16:15:00Z","v":4908,"vw":39.4325},{"c":39.445,"h":39.485,"l":39.35,"n":181,"o":39.36,"t":"2026-10-22T16:20:00Z","v":4359,"vw":39.401801},{"c":39.57,"h":39.57,"l":39.36,"n":217,"o":39.39,"t":"2026-10-22T16:25:00Z","v":4717,"vw":39.45018},{"c":39.89,"h":39.9449,"l":39.4,"n":341,"o":39.6586,"t":"2026-10-22T16:30:00Z","v":16837,"vw":39.715759},{"c":39.51,"h":39.97,"l":39.36,"n":875,"o":39.8,"t":"2026-10-22T16:35:00Z","v":64380,"vw":39.845434},{"c":39.9625,"h":40.205,"l":39.42,"n":696,"o":39.51,"t":"2026-10-22T16:40:00Z","v":47383,"vw":39.915342},{"c":39.47,"h":39.87,"l":39.47,"n":245,"o":39.85,"t":"2026-10-22T16:45:00Z","v":11582,"vw":39.717624},{"c":39.47,"h":39.58,"l":39.35,"n":378,"o":39.47,"t":"2026-10-22T16:50:00Z","v":18515,"vw":39.450828},{"c":39.885,"h":39.89,"l":39.465,"n":409,"o":39.465,"t":"2026-10-22T16:55:00Z","v":20609,"vw":39.713254},{"c":39.62,"h":39.89,"l":39.62,"n":143,"o":39.885,"t":"2026-10-22T17:00:00Z","v":4989,"vw":39.771982},{"c":39.54,"h":39.61,"l":39.47,"n":130,"o":39.6,"t":"2026-10-22T17:05:00Z","v":5018,"vw":39.555168},{"c":40.03,"h":40.18,"l":39.53,"n":352,"o":39.53,"t":"2026-10-22T17:10:00Z","v":18070,"vw":39.832797},{"c":39.985,"h":40.015,"l":39.85,"n":178,"o":39.95,"t":"2026-10-22T17:15:00Z","v":7448,"vw":39.959133},{"c":39.71,"h":39.995,"l":39.21,"n":571,"o":39.995,"t":"2026-10-22T17:20:00Z","v":48715,"vw":39.531505},{"c":39.83,"h":39.84,"l":39.63,"n":265,"o":39.65,"t":"2026-10-22T17:25:00Z","v":14691,"vw":39.727137},{"c":39.81,"h":39.89,"l":39.69,"n":270,"o":39.83,"t":"2026-10-22T17:30:00Z","v":10844,"vw":39.811127},{"c":39.785,"h":39.85,"l":39.64,"n":142,"o":39.84,"t":"2026-10-22T17:35:00Z","v":4267,"vw":39.738819},{"c":39.68,"h":39.785,"l":39.68,"n":172,"o":39.72,"t":"2026-10-22T17:40:00Z","v":5964,"vw":39.731698},{"c":39.58,"h":39.76,"l":39.58,"n":139,"o":39.67,"t":"2026-10-22T17:45:00Z","v":5116,"vw":39.656562},{"c":39.64,"h":39.695,"l":39.54,"n":212,"o":39.58,"t":"2026-10-22T17:50:00Z","v":7178,"vw":39.607799},{"c":39.52,"h":39.73,"l":39.51,"n":152,"o":39.63,"t":"2026-10-22T17:55:00Z","v":5297,"vw":39.611283},{"c":39.37,"h":39.53,"l":39.34,"n":196,"o":39.51,"t":"2026-10-22T18:00:00Z","v":5860,"vw":39.449097},{"c":39.66,"h":39.945,"l":39.105,"n":416,"o":39.36,"t":"2026-10-22T18:05:00Z","v":20059,"vw":39.531183},{"c":39.38,"h":39.72,"l":39.38,"n":221,"o":39.7,"t":"2026-10-22T18:10:00Z","v":7393,"vw":39.610185},{"c":40.28,"h":40.3,"l":39.51,"n":304,"o":39.51,"t":"2026-10-22T18:15:00Z","v":19675,"vw":39.842083},{"c":40.22,"h":40.48,"l":40.2,"n":200,"o":40.31,"t":"2026-10-22T18:20:00Z","v":10872,"vw":40.412557},{"c":40.525,"h":40.57,"l":40.04,"n":540,"o":40.2,"t":"2026-10-22T18:25:00Z","v":31165,"vw":40.200725},{"c":40.895,"h":41.185,"l":40.51,"n":369,"o":40.54,"t":"2026-10-22T18:30:00Z","v":21918,"vw":40.800482},{"c":40.78,"h":40.9225,"l":40.78,"n":112,"o":40.89,"t":"2026-10-22T18:35:00Z","v":3609,"vw":40.876375},{"c":40.7,"h":40.77,"l":40.65,"n":236,"o":40.73,"t":"2026-10-22T18:40:00Z","v":5512,"vw":40.685547},{"c":40.49,"h":40.67,"l":40.455,"n":387,"o":40.67,"t":"2026-10-22T18:45:00Z","v":12986,"vw":40.568996},{"c":40.4,"h":40.58,"l":40.4,"n":229,"o":40.51,"t":"2026-10-22T18:50:00Z","v":5224,"vw":40.511177},{"c":40.22,"h":40.43,"l":40.22,"n":219,"o":40.41,"t":"2026-10-22T18:55:00Z","v":5456,"vw":40.382332},{"c":40.15,"h":40.305,"l":40.1,"n":271,"o":40.305,"t":"2026-10-22T19:00:00Z","v":7726,"vw":40.163877},{"c":40.18,"h":40.34,"l":40.12,"n":221,"o":40.15,"t":"2026-10-22T19:05:00Z","v":6888,"vw":40.224004},{"c":40.46,"h":40.51,"l":40.13,"n":310,"o":40.15,"t":"2026-10-22T19:10:00Z","v":10984,"vw":40.304765},{"c":40.42,"h":40.455,"l":40.33,"n":213,"o":40.41,"t":"2026-10-22T19:15:00Z","v":5966,"vw":40.382581},{"c":40.4,"h":40.51,"l":40.35,"n":277,"o":40.39,"t":"2026-10-22T19:20:00Z","v":7292,"vw":40.42548},{"c":40.46,"h":40.52,"l":40.34,"n":319,"o":40.4,"t":"2026-10-22T19:25:00Z","v":6929,"vw":40.446185},{"c":40.25,"h":40.465,"l":40.25,"n":369,"o":40.41,"t":"2026-10-22T19:30:00Z","v":11035,"vw":40.354603},{"c":40.24,"h":40.33,"l":40.16,"n":393,"o":40.22,"t":"2026-10-22T19:35:00Z","v":9622,"vw":40.240405},{"c":40.12,"h":40.28,"l":40.12,"n":395,"o":40.24,"t":"2026-10-22T19:40:00Z","v":12645,"vw":40.210293},{"c":40.47,"h":40.47,"l":40.12,"n":692,"o":40.17,"t":"2026-10-22T19:45:00Z","v":21355,"vw":40.332779},{"c":40.71,"h":40.75,"l":40.49,"n":749,"o":40.49,"t":"2026-10-22T19:50:00Z","v":23109,"vw":40.610855},{"c":40.48,"h":40.76,"l":40.42,"n":1800,"o":40.73,"t":"2026-10-22T19:55:00Z","v":67153,"vw":40.543152},{"c":40.5,"h":40.5,"l":40.5,"n":16,"o":40.5,"t":"2026-10-22T20:00:00Z","v":76674,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-22T20:25:00Z","v":502,"vw":40.5},{"c":40.77,"h":40.77,"l":40.77,"n":2,"o":40.77,"t":"2026-10-22T20:30:00Z","v":265,"vw":40.77}],"history":[{"c":18.97,"h":19.7,"l":18.71,"n":4222,"o":19.21,"t":"2024-10-21T04:00:00Z","v":280546,"vw":18.983863},{"c":18.78,"h":19.17,"l":18.74,"n":4355,"o":18.94,"t":"2024-10-22T04:00:00Z","v":208966,"vw":18.888347},{"c":17.85,"h":18.6542,"l":17.51,"n":4269,"o":18.64,"t":"2024-10-23T04:00:00Z","v":164705,"vw":17.916294},{"c":17.69,"h":18.14,"l":17.56,"n":4944,"o":17.96,"t":"2024-10-24T04:00:00Z","v":241249,"vw":17.720925},{"c":17.88,"h":17.94,"l":17.555,"n":4891,"o":17.8,"t":"2024-10-25T04:00:00Z","v":170440,"vw":17.799664},{"c":18.3,"h":18.59,"l":18.055,"n":4973,"o":18.08,"t":"2024-10-28T04:00:00Z","v":166410,"vw":18.297582},{"c":19.01,"h":19.03,"l":17.85,"n":5537,"o":18.01,"t":"2024-10-29T04:00:00Z","v":254664,"vw":18.600207},{"c":18.84,"h":19.415,"l":18.785,"n":5618,"o":18.93,"t":"2024-10-30T04:00:00Z","v":262256,"vw":18.977283},{"c":19.5,"h":23,"l":19.4926,"n":12265,"o":22.875,"t":"2024-10-31T04:00:00Z","v":900274,"vw":20.409467},{"c":18.7,"h":20.0817,"l":18.64,"n":7908,"o":19.91,"t":"2024-11-01T04:00:00Z","v":434547,"vw":19.079838},{"c":18.59,"h":19.065,"l":18.32,"n":6880,"o":18.32,"t":"2024-11-04T05:00:00Z","v":325728,"vw":18.664307},{"c":19.56,"h":19.605,"l":18.475,"n":7662,"o":18.51,"t":"2024-11-05T05:00:00Z","v":238245,"vw":19.272728},{"c":20.17,"h":20.88,"l":20.01,"n":6556,"o":20.5,"t":"2024-11-06T05:00:00Z","v":325946,"vw":20.248928},{"c":19.68,"h":20.225,"l":19.41,"n":6416,"o":20.1,"t":"2024-11-07T05:00:00Z","v":239790,"vw":19.749247},{"c":19.65,"h":19.88,"l":19.35,"n":4535,"o":19.71,"t":"2024-11-08T05:00:00Z","v":166015,"vw":19.575989},{"c":19.75,"h":20.01,"l":19.5,"n":5769,"o":19.84,"t":"2024-11-11T05:00:00Z","v":238234,"vw":19.764335},{"c":19.32,"h":19.67,"l":19.1,"n":5887,"o":19.67,"t":"2024-11-12T05:00:00Z","v":266540,"vw":19.303352},{"c":19.29,"h":19.8,"l":19.255,"n":4703,"o":19.54,"t":"2024-11-13T05:00:00Z","v":350015,"vw":19.441825},{"c":18.83,"h":19.35,"l":18.69,"n":5538,"o":19.27,"t":"2024-11-14T05:00:00Z","v":222824,"vw":18.88812},{"c":18.57,"h":19.1399,"l":18.37,"n":5271,"o":18.95,"t":"2024-11-15T05:00:00Z","v":181139,"vw":18.638231},{"c":17.85,"h":18.73,"l":17.53,"n":6818,"o":18.73,"t":"2024-11-18T05:00:00Z","v":375855,"vw":17.915065},{"c":17.95,"h":18.24,"l":17.27,"n":4786,"o":17.57,"t":"2024-11-19T05:00:00Z","v":164972,"vw":17.977962},{"c":17.99,"h":18.32,"l":17.8,"n":3872,"o":17.87,"t":"2024-11-20T05:00:00Z","v":157632,"vw":17.989708},{"c":19.23,"h":19.47,"l":18.05,"n":6015,"o":18.09,"t":"2024-11-21T05:00:00Z","v":470790,"vw":18.886559},{"c":20.67,"h":20.8,"l":18.8747,"n":5578,"o":19.3,"t":"2024-11-22T05:00:00Z","v":243718,"vw":20.412357},{"c":21.84,"h":22.1,"l":20.94,"n":6052,"o":20.94,"t":"2024-11-25T05:00:00Z","v":293553,"vw":21.704529},{"c":21.26,"h":21.85,"l":21.08,"n":4760,"o":21.51,"t":"2024-11-26T05:00:00Z","v":223093,"vw":21.433715},{"c":21.61,"h":21.7,"l":21.1203,"n":4107,"o":21.44,"t":"2024-11-27T05:00:00Z","v":144509,"vw":21.508759},{"c":21.03,"h":22.22,"l":20.93,"n":6379,"o":21.63,"t":"2024-11-29T05:00:00Z","v":394980,"vw":21.237809},{"c":21.11,"h":21.21,"l":20.61,"n":8252,"o":20.97,"t":"2024-12-02T05:00:00Z","v":399651,"vw":20.900015},{"c":20.29,"h":20.425,"l":19.14,"n":8763,"o":20.25,"t":"2024-12-03T05:00:00Z","v":441737,"vw":20.054835},{"c":20.77,"h":20.88,"l":20.0706,"n":5980,"o":20.3,"t":"2024-12-04T05:00:00Z","v":277948,"vw":20.574973},{"c":19.78,"h":20.93,"l":19.75,"n":4531,"o":20.64,"t":"2024-12-05T05:00:00Z","v":188712,"vw":20.0817},{"c":19.98,"h":20.23,"l":19.835,"n":4243,"o":20.14,"t":"2024-12-06T05:00:00Z","v":152050,"vw":20.035476},{"c":20.4,"h":21.08,"l":20.11,"n":4545,"o":20.19,"t":"2024-12-09T05:00:00Z","v":201568,"vw":20.452277},{"c":19.81,"h":20.4,"l":19.71,"n":4201,"o":20.35,"t":"2024-12-10T05:00:00Z","v":153485,"vw":19.930348},{"c":20.25,"h":20.325,"l":19.4456,"n":3018,"o":20,"t":"2024-12-11T05:00:00Z","v":140064,"vw":20.024953},{"c":19.59,"h":20.23,"l":19.54,"n":4381,"o":20.1,"t":"2024-12-12T05:00:00Z","v":161736,"vw":19.865812},{"c":18.71,"h":19.58,"l":18.64,"n":4759,"o":19.44,"t":"2024-12-13T05:00:00Z","v":170892,"vw":18.856095},{"c":19.55,"h":20.13,"l":18.75,"n":5852,"o":19.23,"t":"2024-12-16T05:00:00Z","v":224683,"vw":19.491582},{"c":19.17,"h":19.63,"l":19,"n":3957,"o":19.43,"t":"2024-12-17T05:00:00Z","v":184139,"vw":19.150159},{"c":18.12,"h":19.605,"l":17.75,"n":4609,"o":19.22,"t":"2024-12-18T05:00:00Z","v":219007,"vw":18.498008},{"c":17.98,"h":18.59,"l":17.62,"n":4306,"o":18.38,"t":"2024-12-19T05:00:00Z","v":211503,"vw":17.932417},{"c":18.12,"h":18.29,"l":17.68,"n":3715,"o":17.68,"t":"2024-12-20T05:00:00Z","v":488936,"vw":18.056057},{"c":17.95,"h":18.17,"l":17.73,"n":4729,"o":18.15,"t":"2024-12-23T05:00:00Z","v":302487,"vw":17.933941},{"c":17.87,"h":18.09,"l":17.73,"n":2447,"o":17.98,"t":"2024-12-24T05:00:00Z","v":93266,"vw":17.861326},{"c":17.73,"h":18.08,"l":17.57,"n":4255,"o":17.75,"t":"2024-12-26T05:00:00Z","v":188099,"vw":17.817693},{"c":17.32,"h":17.78,"l":17.01,"n":4462,"o":17.57,"t":"2024-12-27T05:00:00Z","v":184878,"vw":17.259933},{"c":16.89,"h":17.25,"l":16.65,"n":5711,"o":17.25,"t":"2024-12-30T05:00:00Z","v":217463,"vw":16.897721},{"c":17.02,"h":17.39,"l":16.9,"n":4032,"o":17.01,"t":"2024-12-31T05:00:00Z","v":280765,"vw":17.066031},{"c":16.71,"h":17.69,"l":16.65,"n":6190,"o":17.26,"t":"2025-01-02T05:00:00Z","v":319806,"vw":17.122767},{"c":17.02,"h":17.4,"l":16.84,"n":6796,"o":16.84,"t":"2025-01-03T05:00:00Z","v":268697,"vw":17.076785},{"c":17.47,"h":17.585,"l":17.14,"n":6320,"o":17.14,"t":"2025-01-06T05:00:00Z","v":221689,"vw":17.42172},{"c":16.41,"h":17.43,"l":16.13,"n":4781,"o":17.43,"t":"2025-01-07T05:00:00Z","v":255949,"vw":16.485779},{"c":16.43,"h":16.66,"l":15.94,"n":7910,"o":16.21,"t":"2025-01-08T05:00:00Z","v":320809,"vw":16.375836},{"c":16,"h":16.0799,"l":15.69,"n":6318,"o":15.91,"t":"2025-01-10T05:00:00Z","v":247910,"vw":15.967},{"c":15.54,"h":15.77,"l":15.46,"n":5656,"o":15.72,"t":"2025-01-13T05:00:00Z","v":265915,"vw":15.573062},{"c":15.57,"h":16.0287,"l":15.4283,"n":4588,"o":15.72,"t":"2025-01-14T05:00:00Z","v":161222,"vw":15.653366},{"c":15.8,"h":16.2025,"l":15.76,"n":4882,"o":16.15,"t":"2025-01-15T05:00:00Z","v":246325,"vw":15.887471},{"c":15.69,"h":16.075,"l":15.56,"n":4253,"o":15.8,"t":"2025-01-16T05:00:00Z","v":177304,"vw":15.73049},{"c":15.68,"h":15.98,"l":15.49,"n":3445,"o":15.96,"t":"2025-01-17T05:00:00Z","v":121096,"vw":15.676162},{"c":16.02,"h":16.4,"l":15.76,"n":6028,"o":15.89,"t":"2025-01-21T05:00:00Z","v":259243,"vw":16.106708},{"c":16.28,"h":16.565,"l":15.92,"n":4076,"o":15.92,"t":"2025-01-22T05:00:00Z","v":155983,"vw":16.333726},{"c":16.11,"h":16.25,"l":15.85,"n":3659,"o":16.04,"t":"2025-01-23T05:00:00Z","v":138243,"vw":16.040787},{"c":17.21,"h":17.59,"l":16.33,"n":7116,"o":16.33,"t":"2025-01-24T05:00:00Z","v":441310,"vw":17.113813},{"c":16.9,"h":17.395,"l":16.69,"n":5210,"o":17,"t":"2025-01-27T05:00:00Z","v":247865,"vw":16.900383},{"c":18.19,"h":18.25,"l":16.3801,"n":7033,"o":16.85,"t":"2025-01-28T05:00:00Z","v":477333,"vw":17.564129},{"c":18,"h":18.14,"l":17.61,"n":7002,"o":18.06,"t":"2025-01-29T05:00:00Z","v":360469,"vw":17.925766},{"c":17.97,"h":18.25,"l":17.47,"n":4988,"o":18.25,"t":"2025-01-30T05:00:00Z","v":277943,"vw":17.843965},{"c":17.77,"h":18.39,"l":17.57,"n":4692,"o":18.11,"t":"2025-01-31T05:00:00Z","v":254060,"vw":17.915492},{"c":17.6,"h":17.64,"l":16.62,"n":4973,"o":17.15,"t":"2025-02-03T05:00:00Z","v":267927,"vw":17.432581},{"c":18.36,"h":18.52,"l":17.63,"n":4201,"o":17.63,"t":"2025-02-04T05:00:00Z","v":225238,"vw":18.190861},{"c":18.1,"h":18.54,"l":18.09,"n":5024,"o":18.38,"t":"2025-02-05T05:00:00Z","v":175207,"vw":18.194662},{"c":18,"h":18.36,"l":17.83,"n":3840,"o":18.19,"t":"2025-02-06T05:00:00Z","v":159688,"vw":18.078669},{"c":17.73,"h":18.15,"l":17.4151,"n":4027,"o":17.98,"t":"2025-02-07T05:00:00Z","v":173652,"vw":17.712362},{"c":18.26,"h":18.29,"l":17.835,"n":4591,"o":17.96,"t":"2025-02-10T05:00:00Z","v":152443,"vw":18.166503},{"c":18.63,"h":18.85,"l":18.08,"n":5150,"o":18.08,"t":"2025-02-11T05:00:00Z","v":295228,"vw":18.48175},{"c":19.28,"h":19.315,"l":18.1,"n":6161,"o":18.23,"t":"2025-02-12T05:00:00Z","v":346047,"vw":18.84759},{"c":19.61,"h":19.8799,"l":19.265,"n":7028,"o":19.37,"t":"2025-02-13T05:00:00Z","v":390056,"vw":19.601089},{"c":18.71,"h":19.6799,"l":18.55,"n":5249,"o":19.46,"t":"2025-02-14T05:00:00Z","v":297247,"vw":18.804135},{"c":18.74,"h":19,"l":18.09,"n":6517,"o":18.78,"t":"2025-02-18T05:00:00Z","v":308931,"vw":18.529942},{"c":18.27,"h":18.68,"l":18.18,"n":7015,"o":18.53,"t":"2025-02-19T05:00:00Z","v":335313,"vw":18.39465},{"c":17.46,"h":18.0492,"l":15.8,"n":14017,"o":16.125,"t":"2025-02-20T05:00:00Z","v":1172771,"vw":17.127654},{"c":17,"h":17.57,"l":16.56,"n":9280,"o":17.41,"t":"2025-02-21T05:00:00Z","v":748619,"vw":17.107453},{"c":16.95,"h":17.2,"l":16.325,"n":6481,"o":17.17,"t":"2025-02-24T05:00:00Z","v":426999,"vw":16.749078},{"c":16.75,"h":17.02,"l":16.185,"n":6668,"o":17.02,"t":"2025-02-25T05:00:00Z","v":357435,"vw":16.595623},{"c":16.74,"h":17.08,"l":16.56,"n":5045,"o":16.98,"t":"2025-02-26T05:00:00Z","v":202717,"vw":16.753391},{"c":16.18,"h":16.94,"l":16.11,"n":4724,"o":16.88,"t":"2025-02-27T05:00:00Z","v":216591,"vw":16.376619},{"c":15.97,"h":16.28,"l":15.78,"n":5057,"o":16.06,"t":"2025-02-28T05:00:00Z","v":294612,"vw":15.995309},{"c":15.1,"h":16.078,"l":14.96,"n":9864,"o":15.97,"t":"2025-03-03T05:00:00Z","v":608239,"vw":15.489143},{"c":15.17,"h":15.53,"l":14.48,"n":6701,"o":14.78,"t":"2025-03-04T05:00:00Z","v":441941,"vw":14.956661},{"c":15.26,"h":15.41,"l":14.98,"n":7697,"o":15.08,"t":"2025-03-05T05:00:00Z","v":496154,"vw":15.241687},{"c":15.32,"h":15.715,"l":14.91,"n":7000,"o":14.91,"t":"2025-03-06T05:00:00Z","v":413499,"vw":15.377343},{"c":15.13,"h":15.46,"l":14.85,"n":5444,"o":15.11,"t":"2025-03-07T05:00:00Z","v":263063,"vw":15.126489},{"c":14.48,"h":15.11,"l":14.37,"n":5881,"o":14.79,"t":"2025-03-10T04:00:00Z","v":405839,"vw":14.635818},{"c":14.79,"h":14.98,"l":14.263,"n":5749,"o":14.44,"t":"2025-03-11T04:00:00Z","v":292844,"vw":14.704448},{"c":14.89,"h":15.16,"l":14.56,"n":4541,"o":14.99,"t":"2025-03-12T04:00:00Z","v":241228,"vw":14.877407},{"c":14.45,"h":14.8499,"l":14.42,"n":5601,"o":14.73,"t":"2025-03-13T04:00:00Z","v":355751,"vw":14.563244},{"c":14.85,"h":14.9557,"l":14.37,"n":5043,"o":14.66,"t":"2025-03-14T04:00:00Z","v":283668,"vw":14.76918},{"c":15.03,"h":15.16,"l":14.75,"n":3924,"o":14.81,"t":"2025-03-17T04:00:00Z","v":194624,"vw":14.987411},{"c":14.82,"h":15.16,"l":14.77,"n":5984,"o":14.99,"t":"2025-03-18T04:00:00Z","v":292068,"vw":14.886507},{"c":15.09,"h":15.26,"l":14.89,"n":4236,"o":14.89,"t":"2025-03-19T04:00:00Z","v":151520,"vw":15.10553},{"c":15.02,"h":15.275,"l":14.95,"n":4630,"o":14.95,"t":"2025-03-20T04:00:00Z","v":141002,"vw":15.066037},{"c":15.1,"h":15.17,"l":14.6,"n":2866,"o":14.79,"t":"2025-03-21T04:00:00Z","v":239135,"vw":15.018207},{"c":15.26,"h":15.495,"l":15.16,"n":3376,"o":15.36,"t":"2025-03-24T04:00:00Z","v":157019,"vw":15.25728},{"c":15.04,"h":15.5,"l":15.02,"n":4805,"o":15.4,"t":"2025-03-25T04:00:00Z","v":217857,"vw":15.135095},{"c":14.73,"h":15.09,"l":14.69,"n":4326,"o":14.85,"t":"2025-03-26T04:00:00Z","v":179021,"vw":14.791859},{"c":14.22,"h":14.76,"l":14.1302,"n":4288,"o":14.66,"t":"2025-03-27T04:00:00Z","v":232459,"vw":14.386383},{"c":13.37,"h":14.62,"l":13.31,"n":7700,"o":14.62,"t":"2025-03-28T04:00:00Z","v":340827,"vw":13.563685},{"c":13.1,"h":13.28,"l":12.83,"n":5962,"o":13.07,"t":"2025-03-31T04:00:00Z","v":275511,"vw":13.088076},{"c":13.54,"h":13.595,"l":12.75,"n":6265,"o":13.01,"t":"2025-04-01T04:00:00Z","v":380011,"vw":13.347188},{"c":13.59,"h":13.69,"l":13.27,"n":4084,"o":13.27,"t":"2025-04-02T04:00:00Z","v":294398,"vw":13.5234},{"c":12.68,"h":13.035,"l":12.26,"n":7742,"o":12.71,"t":"2025-04-03T04:00:00Z","v":395822,"vw":12.676427},{"c":12.35,"h":12.419,"l":11.8,"n":8239,"o":12.1,"t":"2025-04-04T04:00:00Z","v":499104,"vw":12.144347},{"c":12.17,"h":12.87,"l":11.47,"n":7979,"o":11.68,"t":"2025-04-07T04:00:00Z","v":529146,"vw":12.111059},{"c":11.66,"h":12.97,"l":11.5,"n":7249,"o":12.8,"t":"2025-04-08T04:00:00Z","v":440636,"vw":11.984103},{"c":13,"h":13.3,"l":11.5,"n":6843,"o":11.5,"t":"2025-04-09T04:00:00Z","v":388078,"vw":12.493311},{"c":12.36,"h":12.75,"l":11.97,"n":5957,"o":12.55,"t":"2025-04-10T04:00:00Z","v":324495,"vw":12.319323},{"c":12.15,"h":12.39,"l":11.87,"n":5510,"o":12.26,"t":"2025-04-11T04:00:00Z","v":225281,"vw":12.094807},{"c":12.06,"h":12.43,"l":11.855,"n":4555,"o":12.43,"t":"2025-04-14T04:00:00Z","v":242646,"vw":12.073001},{"c":12.37,"h":12.43,"l":12.05,"n":3891,"o":12.05,"t":"2025-04-15T04:00:00Z","v":225826,"vw":12.278853},{"c":12.14,"h":12.3099,"l":11.93,"n":5050,"o":12.09,"t":"2025-04-16T04:00:00Z","v":270277,"vw":12.118389},{"c":11.82,"h":12.247,"l":11.8,"n":4987,"o":12.16,"t":"2025-04-17T04:00:00Z","v":214256,"vw":11.91111},{"c":11.45,"h":11.79,"l":11.33,"n":3958,"o":11.65,"t":"2025-04-21T04:00:00Z","v":208339,"vw":11.439103},{"c":11.78,"h":11.91,"l":11.5,"n":4970,"o":11.59,"t":"2025-04-22T04:00:00Z","v":277311,"vw":11.730062},{"c":12.1,"h":12.4,"l":12.05,"n":5281,"o":12.17,"t":"2025-04-23T04:00:00Z","v":312989,"vw":12.175628},{"c":12.61,"h":12.645,"l":12.14,"n":3681,"o":12.14,"t":"2025-04-24T04:00:00Z","v":181804,"vw":12.554484},{"c":12.69,"h":12.72,"l":12.45,"n":4300,"o":12.45,"t":"2025-04-25T04:00:00Z","v":268598,"vw":12.631322},{"c":12.63,"h":12.87,"l":12.4,"n":4755,"o":12.68,"t":"2025-04-28T04:00:00Z","v":182949,"vw":12.611426},{"c":12.89,"h":12.95,"l":12.57,"n":4328,"o":12.57,"t":"2025-04-29T04:00:00Z","v":187213,"vw":12.840201},{"c":12.42,"h":12.6644,"l":12.28,"n":5207,"o":12.57,"t":"2025-04-30T04:00:00Z","v":274200,"vw":12.467524},{"c":12.45,"h":12.615,"l":12.37,"n":5428,"o":12.54,"t":"2025-05-01T04:00:00Z","v":246176,"vw":12.493192},{"c":12.49,"h":12.72,"l":12.41,"n":5453,"o":12.64,"t":"2025-05-02T04:00:00Z","v":286983,"vw":12.512847},{"c":12.18,"h":12.53,"l":12.17,"n":4398,"o":12.31,"t":"2025-05-05T04:00:00Z","v":198459,"vw":12.281266},{"c":12.28,"h":12.445,"l":11.93,"n":5386,"o":12,"t":"2025-05-06T04:00:00Z","v":291795,"vw":12.280057},{"c":13.76,"h":14,"l":12.63,"n":12554,"o":14,"t":"2025-05-07T04:00:00Z","v":783157,"vw":13.374195},{"c":13.86,"h":14.115,"l":13.66,"n":7791,"o":13.78,"t":"2025-05-08T04:00:00Z","v":395730,"vw":13.922238},{"c":14.07,"h":14.32,"l":13.88,"n":7276,"o":13.88,"t":"2025-05-09T04:00:00Z","v":313419,"vw":14.078623},{"c":14.38,"h":15,"l":14.17,"n":6500,"o":15,"t":"2025-05-12T04:00:00Z","v":326256,"vw":14.538624},{"c":14.34,"h":14.53,"l":14.22,"n":5372,"o":14.38,"t":"2025-05-13T04:00:00Z","v":220134,"vw":14.383848},{"c":14.58,"h":14.73,"l":14.2185,"n":6152,"o":14.37,"t":"2025-05-14T04:00:00Z","v":309752,"vw":14.579829},{"c":14.6,"h":14.745,"l":14.33,"n":4916,"o":14.57,"t":"2025-05-15T04:00:00Z","v":185439,"vw":14.547578},{"c":14.46,"h":14.625,"l":14.33,"n":4449,"o":14.6,"t":"2025-05-16T04:00:00Z","v":229254,"vw":14.46104},{"c":14.19,"h":14.36,"l":14.045,"n":4122,"o":14.14,"t":"2025-05-19T04:00:00Z","v":156156,"vw":14.200041},{"c":14.22,"h":14.3,"l":13.95,"n":4417,"o":14.15,"t":"2025-05-20T04:00:00Z","v":178349,"vw":14.184304},{"c":13.71,"h":14.12,"l":13.57,"n":4179,"o":14.03,"t":"2025-05-21T04:00:00Z","v":208966,"vw":13.746526},{"c":13.97,"h":14.01,"l":13.6,"n":5093,"o":13.71,"t":"2025-05-22T04:00:00Z","v":262918,"vw":13.892362},{"c":13.8,"h":13.975,"l":13.71,"n":4258,"o":13.71,"t":"2025-05-23T04:00:00Z","v":179346,"vw":13.83546},{"c":14.51,"h":14.58,"l":13.98,"n":6085,"o":14.05,"t":"2025-05-27T04:00:00Z","v":265282,"vw":14.404232},{"c":14.74,"h":14.785,"l":14.16,"n":7456,"o":14.51,"t":"2025-05-28T04:00:00Z","v":284553,"vw":14.625667},{"c":14.41,"h":14.89,"l":14.34,"n":4205,"o":14.89,"t":"2025-05-29T04:00:00Z","v":183729,"vw":14.470995},{"c":14.02,"h":14.5,"l":13.85,"n":6124,"o":14.26,"t":"2025-05-30T04:00:00Z","v":303724,"vw":14.03069},{"c":14.4,"h":14.478,"l":13.7649,"n":6201,"o":14.02,"t":"2025-06-02T04:00:00Z","v":285183,"vw":14.303725},{"c":14.5,"h":14.7163,"l":14.09,"n":5391,"o":14.39,"t":"2025-06-03T04:00:00Z","v":236871,"vw":14.479908},{"c":14.42,"h":14.79,"l":14.32,"n":4984,"o":14.44,"t":"2025-06-04T04:00:00Z","v":180664,"vw":14.476562},{"c":14.23,"h":14.63,"l":14.16,"n":4708,"o":14.45,"t":"2025-06-05T04:00:00Z","v":221700,"vw":14.326042},{"c":14.95,"h":15.055,"l":14.29,"n":6188,"o":14.39,"t":"2025-06-06T04:00:00Z","v":356530,"vw":14.855693},{"c":15.08,"h":15.49,"l":14.95,"n":8211,"o":15.05,"t":"2025-06-09T04:00:00Z","v":508931,"vw":15.138626},{"c":15.16,"h":15.35,"l":15.06,"n":5669,"o":15.1,"t":"2025-06-10T04:00:00Z","v":246727,"vw":15.216379},{"c":14.68,"h":15.4,"l":14.58,"n":4926,"o":15.17,"t":"2025-06-11T04:00:00Z","v":233804,"vw":14.811349},{"c":14.26,"h":14.74,"l":14.185,"n":4775,"o":14.65,"t":"2025-06-12T04:00:00Z","v":245450,"vw":14.313944},{"c":13.76,"h":14.135,"l":13.6501,"n":5940,"o":13.99,"t":"2025-06-13T04:00:00Z","v":228485,"vw":13.826841},{"c":14.28,"h":14.345,"l":13.87,"n":5704,"o":13.95,"t":"2025-06-16T04:00:00Z","v":231872,"vw":14.201655},{"c":14.14,"h":14.37,"l":14.11,"n":6379,"o":14.12,"t":"2025-06-17T04:00:00Z","v":157781,"vw":14.192489},{"c":14.19,"h":14.315,"l":14.09,"n":4544,"o":14.13,"t":"2025-06-18T04:00:00Z","v":142640,"vw":14.178685},{"c":13.95,"h":14.4,"l":13.93,"n":4073,"o":14.4,"t":"2025-06-20T04:00:00Z","v":262402,"vw":14.06211},{"c":14.06,"h":14.105,"l":13.69,"n":4220,"o":13.87,"t":"2025-06-23T04:00:00Z","v":142784,"vw":13.981125},{"c":14.6,"h":14.7,"l":14.16,"n":5237,"o":14.22,"t":"2025-06-24T04:00:00Z","v":183890,"vw":14.582088},{"c":14.44,"h":14.7477,"l":14.31,"n":4884,"o":14.66,"t":"2025-06-25T04:00:00Z","v":149209,"vw":14.44011},{"c":14.99,"h":15.01,"l":14.365,"n":5006,"o":14.52,"t":"2025-06-26T04:00:00Z","v":187501,"vw":14.860579},{"c":15.25,"h":15.29,"l":14.92,"n":5402,"o":15.01,"t":"2025-06-27T04:00:00Z","v":877540,"vw":15.225421},{"c":15.9,"h":16.06,"l":15.33,"n":7229,"o":15.33,"t":"2025-06-30T04:00:00Z","v":361506,"vw":15.838827},{"c":15.95,"h":16.35,"l":15.5011,"n":6932,"o":15.78,"t":"2025-07-01T04:00:00Z","v":265247,"vw":16.000877},{"c":16.11,"h":16.17,"l":15.76,"n":5070,"o":15.99,"t":"2025-07-02T04:00:00Z","v":265057,"vw":16.039494},{"c":16.05,"h":16.37,"l":16.011,"n":3145,"o":16.22,"t":"2025-07-03T04:00:00Z","v":166360,"vw":16.145921},{"c":15.76,"h":16.09,"l":15.72,"n":4708,"o":15.9,"t":"2025-07-07T04:00:00Z","v":204726,"vw":15.824197},{"c":16.07,"h":16.14,"l":15.75,"n":5822,"o":15.85,"t":"2025-07-08T04:00:00Z","v":354270,"vw":16.020803},{"c":16.01,"h":16.255,"l":15.8233,"n":5538,"o":16.17,"t":"2025-07-09T04:00:00Z","v":301038,"vw":15.995567},{"c":16.12,"h":16.15,"l":15.6764,"n":5951,"o":16.03,"t":"2025-07-10T04:00:00Z","v":229620,"vw":16.011385},{"c":15.73,"h":16,"l":15.73,"n":5521,"o":16,"t":"2025-07-11T04:00:00Z","v":271027,"vw":15.836784},{"c":15.32,"h":15.78,"l":15.14,"n":4023,"o":15.57,"t":"2025-07-14T04:00:00Z","v":228268,"vw":15.332711},{"c":15.6,"h":15.88,"l":15.25,"n":6810,"o":15.47,"t":"2025-07-15T04:00:00Z","v":312945,"vw":15.624246},{"c":15.77,"h":15.81,"l":15.355,"n":5923,"o":15.64,"t":"2025-07-16T04:00:00Z","v":232570,"vw":15.653261},{"c":15.84,"h":16.16,"l":15.72,"n":4743,"o":15.75,"t":"2025-07-17T04:00:00Z","v":212184,"vw":15.881278},{"c":15.54,"h":15.99,"l":15.5,"n":3291,"o":15.99,"t":"2025-07-18T04:00:00Z","v":150072,"vw":15.624879},{"c":15.46,"h":15.81,"l":15.36,"n":3350,"o":15.68,"t":"2025-07-21T04:00:00Z","v":135996,"vw":15.483021},{"c":15.64,"h":15.735,"l":15.31,"n":6134,"o":15.31,"t":"2025-07-22T04:00:00Z","v":216029,"vw":15.60802},{"c":15.91,"h":15.97,"l":15.61,"n":5168,"o":15.65,"t":"2025-07-23T04:00:00Z","v":193923,"vw":15.871704},{"c":15.14,"h":15.9172,"l":15.04,"n":6045,"o":15.81,"t":"2025-07-24T04:00:00Z","v":282948,"vw":15.266566},{"c":14.99,"h":15.52,"l":14.87,"n":5604,"o":15.23,"t":"2025-07-25T04:00:00Z","v":218113,"vw":15.018787},{"c":16.21,"h":16.445,"l":14.925,"n":10176,"o":15.06,"t":"2025-07-28T04:00:00Z","v":614868,"vw":16.029371},{"c":13.205,"h":14.8632,"l":12.92,"n":21669,"o":14.7,"t":"2025-07-29T04:00:00Z","v":1338148,"vw":13.358649},{"c":13.86,"h":14.2765,"l":13,"n":11981,"o":13.24,"t":"2025-07-30T04:00:00Z","v":639091,"vw":13.81394},{"c":13.91,"h":14.155,"l":13.61,"n":6333,"o":13.69,"t":"2025-07-31T04:00:00Z","v":424072,"vw":13.925069},{"c":13.45,"h":13.76,"l":13.1089,"n":8381,"o":13.7,"t":"2025-08-01T04:00:00Z","v":399567,"vw":13.35695},{"c":13.63,"h":13.745,"l":13.3409,"n":5579,"o":13.59,"t":"2025-08-04T04:00:00Z","v":266151,"vw":13.597916},{"c":13.43,"h":13.74,"l":13.36,"n":4898,"o":13.67,"t":"2025-08-05T04:00:00Z","v":211712,"vw":13.478011},{"c":13.73,"h":13.76,"l":13.38,"n":4492,"o":13.4,"t":"2025-08-06T04:00:00Z","v":194831,"vw":13.625755},{"c":13.62,"h":13.9591,"l":13.45,"n":4841,"o":13.92,"t":"2025-08-07T04:00:00Z","v":162325,"vw":13.619481},{"c":13.37,"h":13.61,"l":13.31,"n":4888,"o":13.61,"t":"2025-08-08T04:00:00Z","v":208208,"vw":13.417762},{"c":13.1,"h":13.5,"l":13.04,"n":5357,"o":13.4,"t":"2025-08-11T04:00:00Z","v":244043,"vw":13.21812},{"c":13.77,"h":13.81,"l":13.1915,"n":5705,"o":13.28,"t":"2025-08-12T04:00:00Z","v":218592,"vw":13.692943},{"c":14.44,"h":14.56,"l":13.73,"n":4829,"o":13.8,"t":"2025-08-13T04:00:00Z","v":225606,"vw":14.305714},{"c":14.24,"h":14.42,"l":14,"n":4418,"o":14.3,"t":"2025-08-14T04:00:00Z","v":248915,"vw":14.243844},{"c":14.09,"h":14.4483,"l":14.07,"n":4532,"o":14.35,"t":"2025-08-15T04:00:00Z","v":193745,"vw":14.183016},{"c":14.37,"h":14.45,"l":14.125,"n":3794,"o":14.2,"t":"2025-08-18T04:00:00Z","v":116567,"vw":14.328022},{"c":14.3,"h":14.45,"l":14.08,"n":3657,"o":14.42,"t":"2025-08-19T04:00:00Z","v":127528,"vw":14.253269},{"c":14.05,"h":14.42,"l":13.87,"n":3551,"o":14.22,"t":"2025-08-20T04:00:00Z","v":149125,"vw":14.038357},{"c":14.12,"h":14.135,"l":13.71,"n":3558,"o":13.97,"t":"2025-08-21T04:00:00Z","v":129883,"vw":14.066662},{"c":14.75,"h":14.84,"l":14.25,"n":6318,"o":14.31,"t":"2025-08-22T04:00:00Z","v":235788,"vw":14.722158},{"c":14.65,"h":14.82,"l":14.55,"n":3774,"o":14.64,"t":"2025-08-25T04:00:00Z","v":132109,"vw":14.667591},{"c":14.25,"h":14.74,"l":14.22,"n":4031,"o":14.62,"t":"2025-08-26T04:00:00Z","v":127443,"vw":14.33949},{"c":14.85,"h":14.92,"l":14.205,"n":3903,"o":14.22,"t":"2025-08-27T04:00:00Z","v":182751,"vw":14.72099},{"c":15.04,"h":15.17,"l":14.65,"n":3331,"o":14.84,"t":"2025-08-28T04:00:00Z","v":174380,"vw":14.957983},{"c":15,"h":15.2,"l":14.86,"n":5100,"o":14.88,"t":"2025-08-29T04:00:00Z","v":265317,"vw":15.027174},{"c":15.25,"h":15.3,"l":14.705,"n":6377,"o":14.72,"t":"2025-09-02T04:00:00Z","v":245511,"vw":15.125172},{"c":15.36,"h":15.55,"l":14.66,"n":5603,"o":14.77,"t":"2025-09-03T04:00:00Z","v":512039,"vw":15.326331},{"c":15.65,"h":15.66,"l":15.12,"n":5416,"o":15.26,"t":"2025-09-04T04:00:00Z","v":309826,"vw":15.460975},{"c":15.68,"h":16.2142,"l":15.3801,"n":5411,"o":15.87,"t":"2025-09-05T04:00:00Z","v":255397,"vw":15.661674},{"c":15.7,"h":15.855,"l":15.55,"n":5485,"o":15.79,"t":"2025-09-08T04:00:00Z","v":266893,"vw":15.673764},{"c":15.59,"h":15.735,"l":15.35,"n":5256,"o":15.67,"t":"2025-09-09T04:00:00Z","v":234545,"vw":15.532963},{"c":15.18,"h":15.54,"l":14.97,"n":5482,"o":15.51,"t":"2025-09-10T04:00:00Z","v":250828,"vw":15.154912},{"c":16.4,"h":16.49,"l":15.0975,"n":9722,"o":15.23,"t":"2025-09-11T04:00:00Z","v":531475,"vw":15.973659},{"c":16.41,"h":16.46,"l":15.96,"n":7159,"o":16.34,"t":"2025-09-12T04:00:00Z","v":314602,"vw":16.273435},{"c":16.94,"h":17.09,"l":16.28,"n":8964,"o":16.5,"t":"2025-09-15T04:00:00Z","v":442084,"vw":16.756716},{"c":16.52,"h":16.89,"l":16.42,"n":4328,"o":16.89,"t":"2025-09-16T04:00:00Z","v":243892,"vw":16.602275},{"c":18.29,"h":18.6301,"l":16.55,"n":10375,"o":16.55,"t":"2025-09-17T04:00:00Z","v":529472,"vw":18.040189},{"c":18.08,"h":18.48,"l":17.98,"n":7674,"o":18.31,"t":"2025-09-18T04:00:00Z","v":309438,"vw":18.140999},{"c":17.54,"h":18.205,"l":17.45,"n":4270,"o":18.1,"t":"2025-09-19T04:00:00Z","v":329842,"vw":17.695452},{"c":17.97,"h":18.15,"l":16.8476,"n":5377,"o":17.48,"t":"2025-09-22T04:00:00Z","v":240018,"vw":17.91668},{"c":17.52,"h":18.01,"l":17.38,"n":4365,"o":17.99,"t":"2025-09-23T04:00:00Z","v":160104,"vw":17.595274},{"c":17.53,"h":17.755,"l":17.36,"n":5187,"o":17.73,"t":"2025-09-24T04:00:00Z","v":172445,"vw":17.514674},{"c":17.42,"h":17.57,"l":17.17,"n":3926,"o":17.31,"t":"2025-09-25T04:00:00Z","v":171562,"vw":17.395911},{"c":17.52,"h":17.61,"l":17.22,"n":3587,"o":17.47,"t":"2025-09-26T04:00:00Z","v":129502,"vw":17.481673},{"c":17.45,"h":17.81,"l":17.43,"n":4352,"o":17.59,"t":"2025-09-29T04:00:00Z","v":152133,"vw":17.496496},{"c":16.67,"h":17.6473,"l":16.495,"n":4650,"o":17.39,"t":"2025-09-30T04:00:00Z","v":230401,"vw":16.685034},{"c":15.99,"h":16.9,"l":15.975,"n":5111,"o":16.63,"t":"2025-10-01T04:00:00Z","v":228041,"vw":16.239693},{"c":15.7,"h":16.25,"l":15.4856,"n":8943,"o":16.25,"t":"2025-10-02T04:00:00Z","v":498518,"vw":15.681959},{"c":16.09,"h":16.14,"l":15.74,"n":5989,"o":15.74,"t":"2025-10-03T04:00:00Z","v":294888,"vw":15.987485},{"c":16.54,"h":16.62,"l":15.7616,"n":5875,"o":16.16,"t":"2025-10-06T04:00:00Z","v":282189,"vw":16.412777},{"c":15.76,"h":16.5944,"l":15.6783,"n":4041,"o":16.53,"t":"2025-10-07T04:00:00Z","v":177552,"vw":15.870402},{"c":16.17,"h":16.23,"l":15.73,"n":3451,"o":15.94,"t":"2025-10-08T04:00:00Z","v":169335,"vw":16.101943},{"c":15.99,"h":16.25,"l":15.9,"n":5647,"o":16.14,"t":"2025-10-09T04:00:00Z","v":285034,"vw":16.04497},{"c":15.17,"h":16,"l":14.86,"n":4374,"o":15.98,"t":"2025-10-10T04:00:00Z","v":238142,"vw":15.168791},{"c":15.23,"h":15.49,"l":15.105,"n":4598,"o":15.47,"t":"2025-10-13T04:00:00Z","v":186461,"vw":15.274898},{"c":15.24,"h":15.68,"l":14.7238,"n":4995,"o":15,"t":"2025-10-14T04:00:00Z","v":269324,"vw":15.36561},{"c":15.44,"h":15.53,"l":15.155,"n":4610,"o":15.38,"t":"2025-10-15T04:00:00Z","v":253512,"vw":15.350126},{"c":15.37,"h":15.74,"l":15.23,"n":4213,"o":15.53,"t":"2025-10-16T04:00:00Z","v":174457,"vw":15.448914},{"c":15.24,"h":15.42,"l":15.13,"n":3504,"o":15.21,"t":"2025-10-17T04:00:00Z","v":133638,"vw":15.269568},{"c":16.03,"h":16.13,"l":15.49,"n":4147,"o":15.51,"t":"2025-10-20T04:00:00Z","v":184476,"vw":15.920359},{"c":16.13,"h":16.365,"l":15.92,"n":3861,"o":15.94,"t":"2025-10-21T04:00:00Z","v":154267,"vw":16.143025},{"c":16.16,"h":16.325,"l":15.995,"n":5197,"o":16.05,"t":"2025-10-22T04:00:00Z","v":218591,"vw":16.13609},{"c":16.36,"h":16.45,"l":16.04,"n":3597,"o":16.11,"t":"2025-10-23T04:00:00Z","v":126776,"vw":16.29272},{"c":16.71,"h":16.79,"l":16.515,"n":3938,"o":16.53,"t":"2025-10-24T04:00:00Z","v":140997,"vw":16.699115},{"c":16.96,"h":17.15,"l":16.75,"n":5216,"o":16.98,"t":"2025-10-27T04:00:00Z","v":198650,"vw":16.958768},{"c":16.95,"h":17.12,"l":16.6,"n":4931,"o":17.01,"t":"2025-10-28T04:00:00Z","v":163601,"vw":16.940232},{"c":16.77,"h":17.18,"l":16.58,"n":5467,"o":16.97,"t":"2025-10-29T04:00:00Z","v":270575,"vw":16.817581},{"c":16.11,"h":16.73,"l":15.145,"n":12124,"o":16.46,"t":"2025-10-30T04:00:00Z","v":540215,"vw":15.884584},{"c":16.15,"h":16.27,"l":15.755,"n":6841,"o":16.25,"t":"2025-10-31T04:00:00Z","v":509597,"vw":16.037259},{"c":15.98,"h":16.15,"l":15.22,"n":5635,"o":16.08,"t":"2025-11-03T05:00:00Z","v":275376,"vw":15.836575},{"c":14.48,"h":15.74,"l":14.43,"n":7166,"o":15.55,"t":"2025-11-04T05:00:00Z","v":340560,"vw":14.821175},{"c":14.71,"h":14.84,"l":14.49,"n":6107,"o":14.58,"t":"2025-11-05T05:00:00Z","v":242489,"vw":14.686255},{"c":14.26,"h":14.79,"l":14.23,"n":4150,"o":14.76,"t":"2025-11-06T05:00:00Z","v":148029,"vw":14.351159},{"c":14.29,"h":14.31,"l":13.85,"n":5447,"o":14.07,"t":"2025-11-07T05:00:00Z","v":301348,"vw":14.100992},{"c":14.76,"h":14.8318,"l":14.42,"n":3887,"o":14.47,"t":"2025-11-10T05:00:00Z","v":151771,"vw":14.708707},{"c":14.66,"h":14.91,"l":14.61,"n":3350,"o":14.74,"t":"2025-11-11T05:00:00Z","v":133835,"vw":14.684233},{"c":14.49,"h":14.8612,"l":14.45,"n":3340,"o":14.7,"t":"2025-11-12T05:00:00Z","v":118401,"vw":14.52293},{"c":14.34,"h":14.9,"l":14.25,"n":5656,"o":14.43,"t":"2025-11-13T05:00:00Z","v":265174,"vw":14.496647},{"c":14.37,"h":14.41,"l":13.9156,"n":4265,"o":14.12,"t":"2025-11-14T05:00:00Z","v":132805,"vw":14.241489},{"c":14.09,"h":14.41,"l":14.02,"n":4405,"o":14.37,"t":"2025-11-17T05:00:00Z","v":158642,"vw":14.156594},{"c":14.11,"h":14.15,"l":13.82,"n":3717,"o":14.02,"t":"2025-11-18T05:00:00Z","v":226870,"vw":14.042643},{"c":13.85,"h":14.196,"l":13.765,"n":3658,"o":14.13,"t":"2025-11-19T05:00:00Z","v":125605,"vw":13.894413},{"c":13.42,"h":14.22,"l":13.35,"n":5119,"o":14.22,"t":"2025-11-20T05:00:00Z","v":231327,"vw":13.549806},{"c":14.01,"h":14.19,"l":13.31,"n":5205,"o":13.44,"t":"2025-11-21T05:00:00Z","v":202140,"vw":13.855125},{"c":13.93,"h":14.295,"l":13.82,"n":4288,"o":14.09,"t":"2025-11-24T05:00:00Z","v":184023,"vw":14.018297},{"c":14.38,"h":14.46,"l":13.96,"n":4353,"o":13.96,"t":"2025-11-25T05:00:00Z","v":170207,"vw":14.303703},{"c":14.26,"h":14.45,"l":14.14,"n":4244,"o":14.3,"t":"2025-11-26T05:00:00Z","v":160273,"vw":14.275959},{"c":14.24,"h":14.395,"l":14.07,"n":1866,"o":14.27,"t":"2025-11-28T05:00:00Z","v":65828,"vw":14.238671},{"c":14.06,"h":14.3305,"l":13.75,"n":4366,"o":14.03,"t":"2025-12-01T05:00:00Z","v":202524,"vw":14.063884},{"c":14.21,"h":14.35,"l":14,"n":5082,"o":14.13,"t":"2025-12-02T05:00:00Z","v":414000,"vw":14.243944},{"c":14.73,"h":14.8,"l":14.01,"n":4010,"o":14.16,"t":"2025-12-03T05:00:00Z","v":206031,"vw":14.566495},{"c":14.71,"h":14.91,"l":14.2001,"n":4871,"o":14.46,"t":"2025-12-04T05:00:00Z","v":340971,"vw":14.606845},{"c":14.86,"h":14.97,"l":14.44,"n":4304,"o":14.69,"t":"2025-12-05T05:00:00Z","v":197899,"vw":14.835501},{"c":15.08,"h":15.1,"l":14.645,"n":4617,"o":14.89,"t":"2025-12-08T05:00:00Z","v":255995,"vw":14.964542},{"c":15.65,"h":15.735,"l":14.92,"n":5659,"o":14.93,"t":"2025-12-09T05:00:00Z","v":302506,"vw":15.475843},{"c":15.28,"h":15.5625,"l":15.08,"n":3902,"o":15.54,"t":"2025-12-10T05:00:00Z","v":205357,"vw":15.329402},{"c":15.07,"h":15.435,"l":15.0597,"n":3991,"o":15.21,"t":"2025-12-11T05:00:00Z","v":172702,"vw":15.193461},{"c":15.27,"h":15.46,"l":15.02,"n":4798,"o":15.07,"t":"2025-12-12T05:00:00Z","v":340000,"vw":15.244006},{"c":14.86,"h":15.36,"l":14.585,"n":4091,"o":15.36,"t":"2025-12-15T05:00:00Z","v":162299,"vw":14.851215},{"c":15,"h":15.155,"l":14.77,"n":3862,"o":14.86,"t":"2025-12-16T05:00:00Z","v":165863,"vw":14.9987},{"c":14.7,"h":15.35,"l":14.58,"n":3289,"o":15.05,"t":"2025-12-17T05:00:00Z","v":157665,"vw":14.810684},{"c":14.67,"h":14.91,"l":14.65,"n":3164,"o":14.89,"t":"2025-12-18T05:00:00Z","v":114406,"vw":14.738739},{"c":14.88,"h":14.94,"l":14.61,"n":3700,"o":14.61,"t":"2025-12-19T05:00:00Z","v":262652,"vw":14.84103},{"c":15.04,"h":15.2,"l":14.88,"n":3193,"o":14.88,"t":"2025-12-22T05:00:00Z","v":153606,"vw":15.042771},{"c":15.1,"h":15.18,"l":14.83,"n":3374,"o":14.93,"t":"2025-12-23T05:00:00Z","v":148599,"vw":15.063012},{"c":15.06,"h":15.25,"l":14.96,"n":1475,"o":15.12,"t":"2025-12-24T05:00:00Z","v":72473,"vw":15.11157},{"c":15.2,"h":15.32,"l":14.94,"n":2079,"o":15.04,"t":"2025-12-26T05:00:00Z","v":75230,"vw":15.168345},{"c":15.45,"h":15.69,"l":15.095,"n":4683,"o":15.1,"t":"2025-12-29T05:00:00Z","v":212359,"vw":15.461947},{"c":15.54,"h":15.77,"l":15.385,"n":4118,"o":15.45,"t":"2025-12-30T05:00:00Z","v":204218,"vw":15.535791},{"c":15.45,"h":15.7,"l":15.43,"n":4246,"o":15.59,"t":"2025-12-31T05:00:00Z","v":207030,"vw":15.49444},{"c":14.22,"h":15.585,"l":14.1,"n":6082,"o":15.53,"t":"2026-01-02T05:00:00Z","v":294144,"vw":14.421725},{"c":14.35,"h":14.595,"l":14.14,"n":5981,"o":14.22,"t":"2026-01-05T05:00:00Z","v":260267,"vw":14.359585},{"c":14.51,"h":14.58,"l":14.16,"n":4115,"o":14.34,"t":"2026-01-06T05:00:00Z","v":172852,"vw":14.441266},{"c":14.65,"h":14.675,"l":14.34,"n":3465,"o":14.45,"t":"2026-01-07T05:00:00Z","v":125085,"vw":14.564795},{"c":14.1,"h":14.61,"l":13.94,"n":3998,"o":14.59,"t":"2026-01-08T05:00:00Z","v":198157,"vw":14.107281},{"c":14.08,"h":14.255,"l":13.81,"n":3856,"o":14.11,"t":"2026-01-09T05:00:00Z","v":156442,"vw":14.045348},{"c":14.27,"h":14.315,"l":13.81,"n":3938,"o":14.03,"t":"2026-01-12T05:00:00Z","v":133902,"vw":14.147611},{"c":13.92,"h":14.41,"l":13.6,"n":4894,"o":14.28,"t":"2026-01-13T05:00:00Z","v":250303,"vw":13.828933},{"c":13.55,"h":13.97,"l":13.39,"n":5438,"o":13.91,"t":"2026-01-14T05:00:00Z","v":264301,"vw":13.623965},{"c":13.53,"h":13.745,"l":13.43,"n":3951,"o":13.61,"t":"2026-01-15T05:00:00Z","v":196823,"vw":13.571057},{"c":13.41,"h":13.6978,"l":13.33,"n":5132,"o":13.57,"t":"2026-01-16T05:00:00Z","v":241478,"vw":13.469307},{"c":13.22,"h":13.39,"l":13.1,"n":5950,"o":13.14,"t":"2026-01-20T05:00:00Z","v":204475,"vw":13.236562},{"c":13.62,"h":13.68,"l":13.2,"n":4945,"o":13.32,"t":"2026-01-21T05:00:00Z","v":248271,"vw":13.533507},{"c":13.79,"h":14.03,"l":13.7,"n":5043,"o":13.76,"t":"2026-01-22T05:00:00Z","v":220359,"vw":13.863796},{"c":14.49,"h":15.14,"l":13.8245,"n":6966,"o":14.02,"t":"2026-01-23T05:00:00Z","v":367202,"vw":14.581952},{"c":14.46,"h":14.61,"l":14.175,"n":5602,"o":14.47,"t":"2026-01-26T05:00:00Z","v":233555,"vw":14.477594},{"c":14.15,"h":14.52,"l":13.74,"n":5565,"o":14.46,"t":"2026-01-27T05:00:00Z","v":266513,"vw":14.015737},{"c":13.98,"h":14.47,"l":13.95,"n":4240,"o":14.2,"t":"2026-01-28T05:00:00Z","v":160073,"vw":14.107286},{"c":13.99,"h":14.02,"l":13.34,"n":4212,"o":14.02,"t":"2026-01-29T05:00:00Z","v":194169,"vw":13.750982},{"c":13.97,"h":13.98,"l":13.67,"n":5485,"o":13.79,"t":"2026-01-30T05:00:00Z","v":267945,"vw":13.885619},{"c":14.09,"h":14.35,"l":13.8,"n":5600,"o":13.92,"t":"2026-02-02T05:00:00Z","v":166108,"vw":14.137199},{"c":13.36,"h":14.55,"l":13.195,"n":7544,"o":14.13,"t":"2026-02-03T05:00:00Z","v":243522,"vw":13.409844},{"c":13.52,"h":13.7622,"l":13.06,"n":8415,"o":13.36,"t":"2026-02-04T05:00:00Z","v":210122,"vw":13.439325},{"c":13.15,"h":13.56,"l":13.05,"n":6505,"o":13.3,"t":"2026-02-05T05:00:00Z","v":261627,"vw":13.195749},{"c":13.43,"h":13.535,"l":12.9,"n":5912,"o":13.23,"t":"2026-02-06T05:00:00Z","v":282211,"vw":13.303773},{"c":13.29,"h":13.56,"l":13.025,"n":4104,"o":13.4,"t":"2026-02-09T05:00:00Z","v":171546,"vw":13.364626},{"c":13.56,"h":13.93,"l":13.13,"n":5674,"o":13.32,"t":"2026-02-10T05:00:00Z","v":269399,"vw":13.648446},{"c":13.07,"h":13.68,"l":12.89,"n":7025,"o":13.68,"t":"2026-02-11T05:00:00Z","v":436600,"vw":13.071584},{"c":12.82,"h":13.2,"l":12.57,"n":7173,"o":13.1,"t":"2026-02-12T05:00:00Z","v":366147,"vw":12.813811},{"c":12.96,"h":13.335,"l":12.73,"n":7809,"o":12.84,"t":"2026-02-13T05:00:00Z","v":385586,"vw":13.089412},{"c":12.87,"h":13.145,"l":12.5,"n":9945,"o":12.9,"t":"2026-02-17T05:00:00Z","v":702568,"vw":12.863841},{"c":12.99,"h":13.02,"l":12.61,"n":10964,"o":12.85,"t":"2026-02-18T05:00:00Z","v":721121,"vw":12.871761},{"c":14.54,"h":16.58,"l":14.46,"n":21852,"o":15.24,"t":"2026-02-19T05:00:00Z","v":1518519,"vw":15.492115},{"c":15.12,"h":15.9453,"l":14.38,"n":12356,"o":14.45,"t":"2026-02-20T05:00:00Z","v":745024,"vw":15.278943},{"c":13.96,"h":14.92,"l":13.5,"n":9996,"o":14.91,"t":"2026-02-23T05:00:00Z","v":530692,"vw":13.925234},{"c":13.79,"h":14.055,"l":13.49,"n":7322,"o":13.85,"t":"2026-02-24T05:00:00Z","v":408086,"vw":13.761314},{"c":13.82,"h":14.06,"l":13.5701,"n":6210,"o":13.83,"t":"2026-02-25T05:00:00Z","v":336779,"vw":13.825022},{"c":14.81,"h":15,"l":13.67,"n":10640,"o":13.82,"t":"2026-02-26T05:00:00Z","v":580111,"vw":14.65071},{"c":14.82,"h":15.035,"l":14.04,"n":6056,"o":14.47,"t":"2026-02-27T05:00:00Z","v":539106,"vw":14.790141},{"c":15.11,"h":15.22,"l":14.34,"n":9109,"o":14.34,"t":"2026-03-02T05:00:00Z","v":579784,"vw":14.942776},{"c":15.56,"h":15.845,"l":14.23,"n":11007,"o":14.59,"t":"2026-03-03T05:00:00Z","v":631867,"vw":15.297974},{"c":16.45,"h":16.63,"l":15.24,"n":14817,"o":15.52,"t":"2026-03-04T05:00:00Z","v":901259,"vw":15.958032},{"c":16.15,"h":17.03,"l":16.05,"n":9788,"o":16.37,"t":"2026-03-05T05:00:00Z","v":557789,"vw":16.410988},{"c":16.55,"h":16.61,"l":15.71,"n":11608,"o":15.71,"t":"2026-03-06T05:00:00Z","v":526954,"vw":16.341505},{"c":16.49,"h":16.69,"l":15.93,"n":8375,"o":16.13,"t":"2026-03-09T04:00:00Z","v":442008,"vw":16.436417},{"c":16.31,"h":16.5761,"l":15.96,"n":7501,"o":16.44,"t":"2026-03-10T04:00:00Z","v":377107,"vw":16.276332},{"c":15.69,"h":16.48,"l":15.31,"n":9175,"o":16.19,"t":"2026-03-11T04:00:00Z","v":379555,"vw":15.688966},{"c":15.33,"h":15.85,"l":15.2627,"n":7713,"o":15.85,"t":"2026-03-12T04:00:00Z","v":448179,"vw":15.480907},{"c":15.23,"h":15.51,"l":14.97,"n":6624,"o":15.1,"t":"2026-03-13T04:00:00Z","v":299437,"vw":15.203048},{"c":14.93,"h":15.29,"l":14.89,"n":6967,"o":15.29,"t":"2026-03-16T04:00:00Z","v":316846,"vw":15.037136},{"c":15.04,"h":15.44,"l":14.85,"n":4497,"o":14.85,"t":"2026-03-17T04:00:00Z","v":183098,"vw":15.093261},{"c":14.98,"h":15.17,"l":14.82,"n":5185,"o":14.97,"t":"2026-03-18T04:00:00Z","v":226019,"vw":15.000484},{"c":15.41,"h":15.57,"l":14.88,"n":7518,"o":14.96,"t":"2026-03-19T04:00:00Z","v":311170,"vw":15.28029},{"c":15.46,"h":15.705,"l":15.07,"n":8117,"o":15.44,"t":"2026-03-20T04:00:00Z","v":477886,"vw":15.487245},{"c":16.53,"h":16.61,"l":15.4,"n":6590,"o":15.62,"t":"2026-03-23T04:00:00Z","v":406412,"vw":16.387367},{"c":16.49,"h":16.67,"l":15.78,"n":8083,"o":16.32,"t":"2026-03-24T04:00:00Z","v":313356,"vw":16.412063},{"c":17.1,"h":18.18,"l":16.61,"n":12364,"o":16.64,"t":"2026-03-25T04:00:00Z","v":888850,"vw":17.343492},{"c":17.24,"h":17.82,"l":16.755,"n":6899,"o":16.89,"t":"2026-03-26T04:00:00Z","v":250055,"vw":17.34382},{"c":16.86,"h":17.2,"l":16.5,"n":9334,"o":17,"t":"2026-03-27T04:00:00Z","v":516759,"vw":16.914522},{"c":17.24,"h":17.63,"l":16.9842,"n":11036,"o":17.11,"t":"2026-03-30T04:00:00Z","v":616825,"vw":17.24686},{"c":17.82,"h":18.46,"l":17.26,"n":9579,"o":17.49,"t":"2026-03-31T04:00:00Z","v":575868,"vw":17.92317},{"c":17.93,"h":18.51,"l":17.75,"n":6966,"o":17.99,"t":"2026-04-01T04:00:00Z","v":316608,"vw":18.067633},{"c":18.05,"h":18.39,"l":17.47,"n":5109,"o":17.72,"t":"2026-04-02T04:00:00Z","v":209671,"vw":17.957273},{"c":18.26,"h":18.6366,"l":17.78,"n":5643,"o":17.78,"t":"2026-04-06T04:00:00Z","v":167184,"vw":18.274129},{"c":17.9,"h":18.49,"l":17.465,"n":6746,"o":18.16,"t":"2026-04-07T04:00:00Z","v":383275,"vw":17.874812},{"c":18.06,"h":18.65,"l":17.84,"n":4920,"o":18.6,"t":"2026-04-08T04:00:00Z","v":199130,"vw":18.117074},{"c":17.51,"h":17.98,"l":17.395,"n":5543,"o":17.98,"t":"2026-04-09T04:00:00Z","v":222085,"vw":17.574775},{"c":16.14,"h":17.65,"l":15.89,"n":9214,"o":17.51,"t":"2026-04-10T04:00:00Z","v":413331,"vw":16.286034},{"c":16.92,"h":16.955,"l":16.02,"n":6236,"o":16.14,"t":"2026-04-13T04:00:00Z","v":303239,"vw":16.700564},{"c":17.95,"h":18.13,"l":16.83,"n":6249,"o":17.13,"t":"2026-04-14T04:00:00Z","v":310105,"vw":17.734386},{"c":19.19,"h":19.59,"l":18.19,"n":10413,"o":18.19,"t":"2026-04-15T04:00:00Z","v":662860,"vw":19.076218},{"c":20.42,"h":20.44,"l":18.68,"n":11764,"o":19.34,"t":"2026-04-16T04:00:00Z","v":578122,"vw":19.816768},{"c":23.01,"h":23.14,"l":20.6,"n":14324,"o":20.9,"t":"2026-04-17T04:00:00Z","v":827919,"vw":22.323509},{"c":24.13,"h":24.415,"l":22.21,"n":16410,"o":22.66,"t":"2026-04-20T04:00:00Z","v":996254,"vw":23.97636},{"c":23.74,"h":25.69,"l":23.64,"n":14445,"o":24.19,"t":"2026-04-21T04:00:00Z","v":802448,"vw":24.536954},{"c":23.51,"h":24.47,"l":23.25,"n":8750,"o":24.47,"t":"2026-04-22T04:00:00Z","v":356241,"vw":23.5361},{"c":22.95,"h":23.5,"l":22.5586,"n":8374,"o":23.17,"t":"2026-04-23T04:00:00Z","v":401489,"vw":22.905226},{"c":24.12,"h":24.57,"l":22.875,"n":8636,"o":23.25,"t":"2026-04-24T04:00:00Z","v":474097,"vw":23.975923},{"c":24.11,"h":24.94,"l":23.55,"n":7720,"o":24.03,"t":"2026-04-27T04:00:00Z","v":389906,"vw":24.314184},{"c":23.93,"h":24.619,"l":23.89,"n":7105,"o":24.24,"t":"2026-04-28T04:00:00Z","v":339847,"vw":24.070936},{"c":24.2,"h":24.33,"l":23.34,"n":9896,"o":24.06,"t":"2026-04-29T04:00:00Z","v":590362,"vw":23.939545},{"c":36.81,"h":36.88,"l":30.875,"n":56931,"o":30.955,"t":"2026-04-30T04:00:00Z","v":4158734,"vw":34.878061},{"c":44.86,"h":46.1599,"l":37.65,"n":56575,"o":37.66,"t":"2026-05-01T04:00:00Z","v":4123178,"vw":42.738279},{"c":45.02,"h":47,"l":43.03,"n":39508,"o":43.51,"t":"2026-05-04T04:00:00Z","v":3153182,"vw":44.991795},{"c":47.33,"h":48.9,"l":44.79,"n":24102,"o":45.08,"t":"2026-05-05T04:00:00Z","v":1778538,"vw":47.194113},{"c":46.45,"h":48.9999,"l":45.78,"n":20894,"o":47.33,"t":"2026-05-06T04:00:00Z","v":1167940,"vw":46.799142},{"c":48.58,"h":49.25,"l":45.4,"n":16167,"o":47,"t":"2026-05-07T04:00:00Z","v":1004948,"vw":48.247736},{"c":49.89,"h":50,"l":46.81,"n":15751,"o":48.29,"t":"2026-05-08T04:00:00Z","v":872334,"vw":49.330134},{"c":49.95,"h":53.21,"l":49.5,"n":23233,"o":50,"t":"2026-05-11T04:00:00Z","v":1326209,"vw":51.316007},{"c":49.44,"h":49.81,"l":48.02,"n":16038,"o":49.74,"t":"2026-05-12T04:00:00Z","v":834224,"vw":49.09578},{"c":51.01,"h":52.45,"l":48.45,"n":17045,"o":49.61,"t":"2026-05-13T04:00:00Z","v":856386,"vw":51.165119},{"c":52.1,"h":53.2,"l":48.84,"n":19248,"o":51.125,"t":"2026-05-14T04:00:00Z","v":1020776,"vw":51.919366},{"c":53.97,"h":56.37,"l":51.13,"n":25798,"o":51.13,"t":"2026-05-15T04:00:00Z","v":1648639,"vw":54.741185},{"c":55.95,"h":56.67,"l":52.69,"n":17469,"o":54.175,"t":"2026-05-18T04:00:00Z","v":855230,"vw":55.647183},{"c":53.88,"h":57.4299,"l":53.58,"n":16100,"o":56.37,"t":"2026-05-19T04:00:00Z","v":940613,"vw":54.674101},{"c":57.96,"h":58.1,"l":53.61,"n":19153,"o":53.88,"t":"2026-05-20T04:00:00Z","v":1137742,"vw":56.896155},{"c":58.54,"h":59.6499,"l":56.66,"n":17199,"o":58.19,"t":"2026-05-21T04:00:00Z","v":1069233,"vw":58.589881},{"c":61.39,"h":62.03,"l":58.57,"n":16297,"o":58.57,"t":"2026-05-22T04:00:00Z","v":983119,"vw":61.042555},{"c":61.18,"h":62.238,"l":59.52,"n":15949,"o":62.12,"t":"2026-05-26T04:00:00Z","v":816973,"vw":61.158789},{"c":56.14,"h":61.365,"l":55.6701,"n":17773,"o":60.99,"t":"2026-05-27T04:00:00Z","v":1018413,"vw":57.050335},{"c":57.66,"h":57.81,"l":56.065,"n":14470,"o":56.63,"t":"2026-05-28T04:00:00Z","v":803820,"vw":57.292206},{"c":64.97,"h":65.12,"l":57.48,"n":21792,"o":58.45,"t":"2026-05-29T04:00:00Z","v":1548359,"vw":62.331396},{"c":70.89,"h":71.76,"l":62.7601,"n":27312,"o":63.35,"t":"2026-06-01T04:00:00Z","v":1739472,"vw":69.186251},{"c":67.87,"h":72.7999,"l":67.29,"n":19444,"o":67.32,"t":"2026-06-02T04:00:00Z","v":976593,"vw":69.304962},{"c":65.6,"h":67.75,"l":64.14,"n":17421,"o":67.75,"t":"2026-06-03T04:00:00Z","v":691455,"vw":65.460501},{"c":73.19,"h":73.73,"l":63.84,"n":22972,"o":64.585,"t":"2026-06-04T04:00:00Z","v":1607903,"vw":71.602877},{"c":72.2,"h":75.4999,"l":70.15,"n":27713,"o":71.56,"t":"2026-06-05T04:00:00Z","v":1806021,"vw":72.695031},{"c":68.84,"h":75.98,"l":68.75,"n":20688,"o":72.61,"t":"2026-06-08T04:00:00Z","v":1085184,"vw":72.042643},{"c":63.36,"h":70.25,"l":61.2,"n":20628,"o":69.87,"t":"2026-06-09T04:00:00Z","v":943295,"vw":64.239148},{"c":59.31,"h":66.6189,"l":59.01,"n":17392,"o":62.62,"t":"2026-06-10T04:00:00Z","v":941733,"vw":61.316202},{"c":64.295,"h":64.39,"l":58,"n":19119,"o":58.995,"t":"2026-06-11T04:00:00Z","v":1006571,"vw":61.797439},{"c":65.34,"h":66.97,"l":63.2301,"n":15101,"o":65.18,"t":"2026-06-12T04:00:00Z","v":721330,"vw":65.474258},{"c":52.83,"h":62.1,"l":52.54,"n":40016,"o":59.56,"t":"2026-06-15T04:00:00Z","v":3276073,"vw":55.141594},{"c":51.78,"h":53.0325,"l":49.26,"n":46460,"o":52.6,"t":"2026-06-16T04:00:00Z","v":5626483,"vw":51.236357},{"c":50.84,"h":52.11,"l":48.43,"n":29790,"o":51.69,"t":"2026-06-17T04:00:00Z","v":2091352,"vw":50.353151},{"c":51.39,"h":52.5,"l":48.5,"n":20402,"o":51.615,"t":"2026-06-18T04:00:00Z","v":1997939,"vw":50.688839},{"c":50.82,"h":51.4781,"l":48.15,"n":21048,"o":50.73,"t":"2026-06-22T04:00:00Z","v":1509473,"vw":50.15139},{"c":52.73,"h":53.44,"l":49.21,"n":21693,"o":49.77,"t":"2026-06-23T04:00:00Z","v":1439986,"vw":52.242977},{"c":52.28,"h":54.3,"l":51.23,"n":17756,"o":52.365,"t":"2026-06-24T04:00:00Z","v":1084655,"vw":52.356353},{"c":52.32,"h":52.67,"l":50.18,"n":12696,"o":52.28,"t":"2026-06-25T04:00:00Z","v":720045,"vw":51.719622},{"c":56.9,"h":57.2,"l":52.1439,"n":19587,"o":52.22,"t":"2026-06-26T04:00:00Z","v":3035460,"vw":56.529982},{"c":60.89,"h":61.59,"l":56.545,"n":20809,"o":57.74,"t":"2026-06-29T04:00:00Z","v":1253831,"vw":60.094064},{"c":63.3,"h":64.61,"l":59.655,"n":19669,"o":59.98,"t":"2026-06-30T04:00:00Z","v":1238248,"vw":63.003426},{"c":63.79,"h":65.19,"l":62.07,"n":13937,"o":63.63,"t":"2026-07-01T04:00:00Z","v":830168,"vw":63.883344},{"c":61.6,"h":65.425,"l":61.255,"n":18786,"o":64.52,"t":"2026-07-02T04:00:00Z","v":931856,"vw":62.549106},{"c":60.67,"h":64.94,"l":60.235,"n":13925,"o":61.66,"t":"2026-07-06T04:00:00Z","v":660191,"vw":61.737303},{"c":67.56,"h":69.01,"l":60.655,"n":32857,"o":60.7,"t":"2026-07-07T04:00:00Z","v":1846036,"vw":66.375529},{"c":70.49,"h":71.59,"l":62.645,"n":27040,"o":66.32,"t":"2026-07-08T04:00:00Z","v":2258551,"vw":68.536335},{"c":78.44,"h":79.08,"l":69.71,"n":30797,"o":70.51,"t":"2026-07-09T04:00:00Z","v":1905371,"vw":76.391377},{"c":75.48,"h":78.9899,"l":73.385,"n":18949,"o":78.87,"t":"2026-07-10T04:00:00Z","v":959378,"vw":75.282754},{"c":73.81,"h":76.8,"l":72.8076,"n":14889,"o":74.83,"t":"2026-07-13T04:00:00Z","v":684729,"vw":74.132625},{"c":75.77,"h":77.5,"l":74.5,"n":12309,"o":75.12,"t":"2026-07-14T04:00:00Z","v":682833,"vw":75.916025},{"c":70.97,"h":77.57,"l":70.59,"n":13353,"o":75.97,"t":"2026-07-15T04:00:00Z","v":754741,"vw":72.054565},{"c":68.88,"h":71.215,"l":66.65,"n":15410,"o":71.215,"t":"2026-07-16T04:00:00Z","v":664525,"vw":69.093964},{"c":71.81,"h":73.4899,"l":66.5,"n":21270,"o":66.5,"t":"2026-07-17T04:00:00Z","v":1389606,"vw":71.496368},{"c":68.8,"h":75.07,"l":68.69,"n":23215,"o":72.78,"t":"2026-07-20T04:00:00Z","v":1199601,"vw":71.690832},{"c":70.36,"h":70.41,"l":67.22,"n":19090,"o":69.16,"t":"2026-07-21T04:00:00Z","v":1039592,"vw":69.101503},{"c":64.37,"h":69.99,"l":63.55,"n":17871,"o":69.34,"t":"2026-07-22T04:00:00Z","v":1058777,"vw":65.866448},{"c":58.74,"h":65.395,"l":58.53,"n":17189,"o":64.38,"t":"2026-07-23T04:00:00Z","v":820354,"vw":60.272299},{"c":59.8,"h":61.68,"l":56.77,"n":17950,"o":59.265,"t":"2026-07-24T04:00:00Z","v":1219741,"vw":59.847385},{"c":57.18,"h":61.89,"l":56.07,"n":19649,"o":59.44,"t":"2026-07-27T04:00:00Z","v":984911,"vw":57.211951},{"c":52.25,"h":58.215,"l":50.46,"n":29532,"o":57.47,"t":"2026-07-28T04:00:00Z","v":1565139,"vw":52.618067},{"c":36.95,"h":40,"l":35.2,"n":55462,"o":38.31,"t":"2026-07-29T04:00:00Z","v":4487207,"vw":37.490626},{"c":38.83,"h":39.84,"l":36.6,"n":32449,"o":37.316,"t":"2026-07-30T04:00:00Z","v":2308378,"vw":38.600582},{"c":39.14,"h":39.97,"l":37.8,"n":20835,"o":38.7,"t":"2026-07-31T04:00:00Z","v":1027728,"vw":38.916265},{"c":43.47,"h":43.82,"l":39.01,"n":23839,"o":39.035,"t":"2026-08-03T04:00:00Z","v":1184033,"vw":42.551966},{"c":46.2,"h":46.47,"l":42.28,"n":20496,"o":44.08,"t":"2026-08-04T04:00:00Z","v":963998,"vw":45.724991},{"c":45.67,"h":46.47,"l":44.3,"n":16796,"o":45.8,"t":"2026-08-05T04:00:00Z","v":918073,"vw":45.599697},{"c":44.69,"h":46.54,"l":43.745,"n":20724,"o":44.54,"t":"2026-08-06T04:00:00Z","v":1252006,"vw":44.867092},{"c":49.96,"h":53.64,"l":45.88,"n":23628,"o":46,"t":"2026-08-07T04:00:00Z","v":1337743,"vw":51.070808},{"c":52.71,"h":53.55,"l":49.18,"n":19611,"o":49.18,"t":"2026-08-10T04:00:00Z","v":935550,"vw":52.502936},{"c":51.62,"h":53.45,"l":51.52,"n":13518,"o":52.72,"t":"2026-08-11T04:00:00Z","v":594266,"vw":52.56539},{"c":51.97,"h":53.59,"l":51.06,"n":16134,"o":53.01,"t":"2026-08-12T04:00:00Z","v":828695,"vw":52.002198},{"c":54.06,"h":54.495,"l":52.1983,"n":13061,"o":52.48,"t":"2026-08-13T04:00:00Z","v":633550,"vw":53.759996},{"c":53.97,"h":54.94,"l":52.03,"n":10427,"o":53.71,"t":"2026-08-14T04:00:00Z","v":530505,"vw":53.642012},{"c":52.79,"h":54.4,"l":52.31,"n":13065,"o":54.06,"t":"2026-08-17T04:00:00Z","v":568549,"vw":52.950867},{"c":52.94,"h":53.68,"l":50.1814,"n":16270,"o":51.65,"t":"2026-08-18T04:00:00Z","v":1014229,"vw":51.961392},{"c":52.3,"h":55.62,"l":51.63,"n":17925,"o":54.1,"t":"2026-08-19T04:00:00Z","v":994312,"vw":52.504412},{"c":48.15,"h":52.5,"l":47.33,"n":13108,"o":52,"t":"2026-08-20T04:00:00Z","v":608621,"vw":48.972884},{"c":47.52,"h":49.19,"l":45.62,"n":14756,"o":48.85,"t":"2026-08-21T04:00:00Z","v":740767,"vw":47.142868},{"c":46.35,"h":47.265,"l":45.39,"n":13416,"o":46.83,"t":"2026-08-24T04:00:00Z","v":564906,"vw":46.3698},{"c":46.655,"h":48.07,"l":44.77,"n":11556,"o":47.36,"t":"2026-08-25T04:00:00Z","v":392502,"vw":46.257627},{"c":46.89,"h":47.8,"l":45.855,"n":9272,"o":46.3,"t":"2026-08-26T04:00:00Z","v":415077,"vw":46.9909},{"c":51.85,"h":52.145,"l":47.31,"n":12292,"o":47.35,"t":"2026-08-27T04:00:00Z","v":570015,"vw":51.000825},{"c":49,"h":51.85,"l":48.815,"n":12442,"o":51.85,"t":"2026-08-28T04:00:00Z","v":423239,"vw":49.829045},{"c":48.43,"h":50.05,"l":46.54,"n":22635,"o":48.29,"t":"2026-08-31T04:00:00Z","v":1858189,"vw":48.268169},{"c":50.79,"h":50.99,"l":47.01,"n":17226,"o":47.41,"t":"2026-09-01T04:00:00Z","v":900371,"vw":49.589968},{"c":47.55,"h":50.04,"l":46.99,"n":14623,"o":50,"t":"2026-09-02T04:00:00Z","v":617713,"vw":48.093934},{"c":47.09,"h":48.99,"l":46.51,"n":12827,"o":48.11,"t":"2026-09-03T04:00:00Z","v":538335,"vw":47.350523},{"c":43.77,"h":47.19,"l":43.47,"n":12591,"o":47.19,"t":"2026-09-04T04:00:00Z","v":504407,"vw":44.130576},{"c":43.62,"h":45,"l":41.58,"n":16876,"o":42.81,"t":"2026-09-08T04:00:00Z","v":693138,"vw":43.383649},{"c":48.83,"h":49.59,"l":43.5,"n":18102,"o":43.6,"t":"2026-09-09T04:00:00Z","v":1197478,"vw":47.960129},{"c":51.62,"h":52.79,"l":47.02,"n":23771,"o":48.1,"t":"2026-09-10T04:00:00Z","v":1302513,"vw":50.670966},{"c":56.87,"h":57.27,"l":52.55,"n":20707,"o":52.55,"t":"2026-09-11T04:00:00Z","v":1302636,"vw":56.152548},{"c":48.97,"h":57.85,"l":48.83,"n":26155,"o":56.9,"t":"2026-09-14T04:00:00Z","v":1423701,"vw":51.805395},{"c":50.08,"h":53.18,"l":48.54,"n":18636,"o":49.51,"t":"2026-09-15T04:00:00Z","v":972462,"vw":50.565216},{"c":48.93,"h":50.82,"l":48.4,"n":15372,"o":48.6,"t":"2026-09-16T04:00:00Z","v":607415,"vw":49.172229},{"c":50.51,"h":51.3,"l":48.66,"n":12820,"o":49.85,"t":"2026-09-17T04:00:00Z","v":504866,"vw":50.319701},{"c":50.23,"h":51.185,"l":48.54,"n":13912,"o":51.185,"t":"2026-09-18T04:00:00Z","v":1271422,"vw":49.945526},{"c":54.31,"h":54.93,"l":49.84,"n":14045,"o":50.51,"t":"2026-09-21T04:00:00Z","v":666308,"vw":53.921846},{"c":58.4,"h":60.3,"l":53.72,"n":35233,"o":54.7,"t":"2026-09-22T04:00:00Z","v":1832878,"vw":57.904671},{"c":59.13,"h":62.46,"l":56.52,"n":20580,"o":58.01,"t":"2026-09-23T04:00:00Z","v":1280165,"vw":59.899366},{"c":61.83,"h":62.265,"l":57.51,"n":21475,"o":58,"t":"2026-09-24T04:00:00Z","v":1065010,"vw":60.713623},{"c":61.81,"h":65.13,"l":60.23,"n":17174,"o":62.12,"t":"2026-09-25T04:00:00Z","v":1089253,"vw":61.884498},{"c":61.01,"h":62.68,"l":59.16,"n":15892,"o":61.7,"t":"2026-09-28T04:00:00Z","v":715878,"vw":61.082577},{"c":62.28,"h":63.22,"l":60.54,"n":13610,"o":61.13,"t":"2026-09-29T04:00:00Z","v":538602,"vw":62.061747},{"c":60.71,"h":64.39,"l":60.09,"n":14701,"o":62.28,"t":"2026-09-30T04:00:00Z","v":1033228,"vw":61.532414},{"c":62.44,"h":63.7399,"l":59,"n":16303,"o":61.78,"t":"2026-10-01T04:00:00Z","v":796447,"vw":61.832357},{"c":63.74,"h":67.14,"l":62.02,"n":17748,"o":63.5,"t":"2026-10-02T04:00:00Z","v":895619,"vw":63.634538},{"c":62.53,"h":63.19,"l":61.26,"n":13074,"o":62.78,"t":"2026-10-05T04:00:00Z","v":511666,"vw":62.245224},{"c":60.09,"h":65.5762,"l":59.73,"n":13844,"o":63.74,"t":"2026-10-06T04:00:00Z","v":636855,"vw":61.065312},{"c":57.47,"h":60.4,"l":57.06,"n":13528,"o":58.77,"t":"2026-10-07T04:00:00Z","v":852788,"vw":57.958797},{"c":51.95,"h":57.7,"l":51.32,"n":19117,"o":56.66,"t":"2026-10-08T04:00:00Z","v":987246,"vw":53.146005},{"c":53.27,"h":54.17,"l":52.01,"n":14775,"o":52.25,"t":"2026-10-09T04:00:00Z","v":621352,"vw":53.128124},{"c":52.77,"h":53.3562,"l":51.17,"n":11756,"o":52.77,"t":"2026-10-12T04:00:00Z","v":370193,"vw":52.76711},{"c":52.73,"h":53.34,"l":50.525,"n":15804,"o":51.48,"t":"2026-10-13T04:00:00Z","v":590777,"vw":52.191106},{"c":47.4,"h":51.055,"l":45.94,"n":19024,"o":51.055,"t":"2026-10-14T04:00:00Z","v":972846,"vw":47.755328},{"c":49.6,"h":49.755,"l":44.35,"n":17973,"o":45.8,"t":"2026-10-15T04:00:00Z","v":961473,"vw":47.818067},{"c":43.34,"h":49.12,"l":41.77,"n":22193,"o":49.04,"t":"2026-10-16T04:00:00Z","v":1178137,"vw":43.204582},{"c":43.5,"h":44.9,"l":42.795,"n":16466,"o":44.38,"t":"2026-10-19T04:00:00Z","v":697953,"vw":43.808725},{"c":44.71,"h":44.9999,"l":42.22,"n":12180,"o":43.41,"t":"2026-10-20T04:00:00Z","v":546718,"vw":44.51554},{"c":46.82,"h":47.3,"l":45,"n":14295,"o":45.33,"t":"2026-10-21T04:00:00Z","v":660378,"vw":46.747615},{"c":40.5,"h":46.39,"l":38.77,"n":26363,"o":45.94,"t":"2026-10-22T04:00:00Z","v":1341464,"vw":40.321032}],"volatilityBars":[{"c":54.5,"h":54.5,"l":54.5,"n":4,"o":54.5,"t":"2026-09-22T10:45:00Z","v":205,"vw":54.5},{"c":54.25,"h":54.5,"l":54,"n":43,"o":54.5,"t":"2026-09-22T12:45:00Z","v":1449,"vw":54.369103},{"c":54.7,"h":54.7,"l":54.7,"n":5,"o":54.7,"t":"2026-09-22T13:15:00Z","v":455,"vw":54.7},{"c":57.02,"h":57.95,"l":53.72,"n":1012,"o":54.7,"t":"2026-09-22T13:30:00Z","v":88202,"vw":56.036592},{"c":58.34,"h":58.45,"l":57.16,"n":793,"o":57.26,"t":"2026-09-22T13:45:00Z","v":47436,"vw":57.801507},{"c":60.03,"h":60.15,"l":57.87,"n":1607,"o":58.34,"t":"2026-09-22T14:00:00Z","v":94062,"vw":59.058939},{"c":59.385,"h":60.3,"l":59,"n":2024,"o":60.218,"t":"2026-09-22T14:15:00Z","v":117679,"vw":59.382703},{"c":58.62,"h":59.42,"l":58.3,"n":3337,"o":59.38,"t":"2026-09-22T14:30:00Z","v":194106,"vw":58.963975},{"c":58.1099,"h":58.86,"l":57.865,"n":1022,"o":58.625,"t":"2026-09-22T14:45:00Z","v":45905,"vw":58.354768},{"c":57.55,"h":58.23,"l":56.75,"n":1208,"o":57.94,"t":"2026-09-22T15:00:00Z","v":64583,"vw":57.357727},{"c":57.3,"h":57.495,"l":56.55,"n":975,"o":57.495,"t":"2026-09-22T15:15:00Z","v":38057,"vw":57.078926},{"c":56.7,"h":57.31,"l":56.49,"n":688,"o":57.24,"t":"2026-09-22T15:30:00Z","v":25639,"vw":56.836094},{"c":56.5,"h":56.88,"l":56.39,"n":967,"o":56.7,"t":"2026-09-22T15:45:00Z","v":40218,"vw":56.662109},{"c":56.7,"h":57.295,"l":56.47,"n":988,"o":56.505,"t":"2026-09-22T16:00:00Z","v":37381,"vw":56.894302},{"c":56.92,"h":57.07,"l":56.47,"n":867,"o":56.675,"t":"2026-09-22T16:15:00Z","v":30338,"vw":56.76545},{"c":56.41,"h":56.84,"l":56.07,"n":1430,"o":56.84,"t":"2026-09-22T16:30:00Z","v":62223,"vw":56.380063},{"c":56.48,"h":56.67,"l":56.25,"n":951,"o":56.355,"t":"2026-09-22T16:45:00Z","v":27511,"vw":56.365274},{"c":56.33,"h":56.55,"l":56.22,"n":967,"o":56.48,"t":"2026-09-22T17:00:00Z","v":29391,"vw":56.334117},{"c":56.46,"h":56.87,"l":56.25,"n":749,"o":56.325,"t":"2026-09-22T17:15:00Z","v":30020,"vw":56.603667},{"c":56.6,"h":56.65,"l":56,"n":652,"o":56.46,"t":"2026-09-22T17:30:00Z","v":20247,"vw":56.286761},{"c":56.575,"h":56.64,"l":56.345,"n":615,"o":56.575,"t":"2026-09-22T17:45:00Z","v":14575,"vw":56.521397},{"c":56.71,"h":56.88,"l":56.48,"n":704,"o":56.63,"t":"2026-09-22T18:00:00Z","v":14639,"vw":56.69502},{"c":56.78,"h":57.08,"l":56.78,"n":368,"o":56.79,"t":"2026-09-22T18:15:00Z","v":11403,"vw":56.925676},{"c":57.29,"h":57.4,"l":56.69,"n":892,"o":56.775,"t":"2026-09-22T18:30:00Z","v":25518,"vw":57.048316},{"c":57.05,"h":57.305,"l":56.94,"n":1164,"o":57.25,"t":"2026-09-22T18:45:00Z","v":44230,"vw":57.129062},{"c":56.68,"h":57.05,"l":56.44,"n":1260,"o":57.05,"t":"2026-09-22T19:00:00Z","v":56086,"vw":56.730507},{"c":57.56,"h":57.95,"l":56.7,"n":1646,"o":56.76,"t":"2026-09-22T19:15:00Z","v":92748,"vw":57.322827},{"c":58.71,"h":58.725,"l":57.29,"n":2529,"o":57.545,"t":"2026-09-22T19:30:00Z","v":159641,"vw":58.069093},{"c":58.36,"h":58.8911,"l":58.31,"n":5048,"o":58.62,"t":"2026-09-22T19:45:00Z","v":282264,"vw":58.591725},{"c":58.4,"h":58.4,"l":58.4,"n":53,"o":58.4,"t":"2026-09-22T20:00:00Z","v":129341,"vw":58.4},{"c":58.01,"h":58.01,"l":58.01,"n":3,"o":58.01,"t":"2026-09-22T22:30:00Z","v":451,"vw":58.01},{"c":58.779,"h":58.779,"l":58.779,"n":3,"o":58.779,"t":"2026-09-22T23:45:00Z","v":115,"vw":58.779},{"c":58.91,"h":58.91,"l":58.91,"n":1,"o":58.91,"t":"2026-09-23T08:00:00Z","v":600,"vw":58.91},{"c":59.99,"h":59.99,"l":59.99,"n":1,"o":59.99,"t":"2026-09-23T08:30:00Z","v":175,"vw":59.99},{"c":58.12,"h":58.12,"l":58.12,"n":1,"o":58.12,"t":"2026-09-23T11:00:00Z","v":175,"vw":58.12},{"c":57.8825,"h":57.8825,"l":57.8825,"n":1,"o":57.8825,"t":"2026-09-23T13:15:00Z","v":200,"vw":57.8825},{"c":61.43,"h":61.43,"l":56.52,"n":763,"o":58.01,"t":"2026-09-23T13:30:00Z","v":160848,"vw":59.964902},{"c":61.44,"h":62.46,"l":60.42,"n":903,"o":61.3419,"t":"2026-09-23T13:45:00Z","v":60076,"vw":61.870282},{"c":58.9,"h":61.3,"l":58.36,"n":725,"o":61.15,"t":"2026-09-23T14:00:00Z","v":57946,"vw":59.441867},{"c":57.345,"h":58.89,"l":57.1885,"n":773,"o":58.89,"t":"2026-09-23T14:15:00Z","v":37721,"vw":57.875241},{"c":57.98,"h":57.98,"l":57.2,"n":479,"o":57.34,"t":"2026-09-23T14:30:00Z","v":11445,"vw":57.652147},{"c":58.77,"h":58.8,"l":57.82,"n":581,"o":58.005,"t":"2026-09-23T14:45:00Z","v":23024,"vw":58.355805},{"c":58.4,"h":58.74,"l":58.15,"n":291,"o":58.6225,"t":"2026-09-23T15:00:00Z","v":8665,"vw":58.534787},{"c":59.55,"h":59.65,"l":58.4,"n":719,"o":58.4,"t":"2026-09-23T15:15:00Z","v":26349,"vw":59.014691},{"c":59.35,"h":59.46,"l":58.8,"n":312,"o":59.46,"t":"2026-09-23T15:30:00Z","v":16931,"vw":59.145271},{"c":60.505,"h":60.61,"l":59.33,"n":653,"o":59.38,"t":"2026-09-23T15:45:00Z","v":29393,"vw":60.05783},{"c":60.445,"h":60.56,"l":60.01,"n":305,"o":60.37,"t":"2026-09-23T16:00:00Z","v":12063,"vw":60.332917},{"c":60.1,"h":60.5,"l":59.69,"n":458,"o":60.5,"t":"2026-09-23T16:15:00Z","v":36790,"vw":59.938632},{"c":59.77,"h":60.08,"l":59.68,"n":333,"o":60.01,"t":"2026-09-23T16:30:00Z","v":13753,"vw":59.91416},{"c":59.72,"h":59.84,"l":59.35,"n":323,"o":59.77,"t":"2026-09-23T16:45:00Z","v":13497,"vw":59.62327},{"c":59.5,"h":59.84,"l":59.44,"n":337,"o":59.72,"t":"2026-09-23T17:00:00Z","v":13394,"vw":59.567788},{"c":59.37,"h":59.6,"l":59.37,"n":285,"o":59.43,"t":"2026-09-23T17:15:00Z","v":10522,"vw":59.482698},{"c":59.925,"h":60.03,"l":59.31,"n":541,"o":59.31,"t":"2026-09-23T17:30:00Z","v":16302,"vw":59.572596},{"c":60.73,"h":60.83,"l":59.55,"n":576,"o":59.82,"t":"2026-09-23T17:45:00Z","v":23397,"vw":60.162756},{"c":61,"h":61.48,"l":60.702,"n":688,"o":60.702,"t":"2026-09-23T18:00:00Z","v":48564,"vw":61.226807},{"c":60.775,"h":61.06,"l":60.6772,"n":567,"o":61.035,"t":"2026-09-23T18:15:00Z","v":25936,"vw":60.872326},{"c":60.75,"h":61.08,"l":60.45,"n":576,"o":60.775,"t":"2026-09-23T18:30:00Z","v":25026,"vw":60.676933},{"c":60.76,"h":60.865,"l":60.5,"n":549,"o":60.69,"t":"2026-09-23T18:45:00Z","v":23205,"vw":60.676195},{"c":60.91,"h":60.93,"l":60.46,"n":986,"o":60.73,"t":"2026-09-23T19:00:00Z","v":39407,"vw":60.658559},{"c":61.095,"h":61.2,"l":60.69,"n":759,"o":60.9299,"t":"2026-09-23T19:15:00Z","v":35115,"vw":60.891469},{"c":59.855,"h":60.99,"l":59.76,"n":2254,"o":60.98,"t":"2026-09-23T19:30:00Z","v":133572,"vw":60.344115},{"c":59.13,"h":60.45,"l":58.965,"n":3982,"o":59.8475,"t":"2026-09-23T19:45:00Z","v":254988,"vw":59.595191},{"c":59.7677,"h":59.7677,"l":59.07,"n":24,"o":59.07,"t":"2026-09-23T20:00:00Z","v":112082,"vw":59.133261},{"c":59.99,"h":59.99,"l":59.99,"n":1,"o":59.99,"t":"2026-09-23T21:15:00Z","v":100,"vw":59.99},{"c":58.51,"h":58.51,"l":58.3,"n":26,"o":58.3,"t":"2026-09-24T10:45:00Z","v":598,"vw":58.41625},{"c":58.48,"h":58.48,"l":58.48,"n":2,"o":58.48,"t":"2026-09-24T11:30:00Z","v":130,"vw":58.48},{"c":58.11,"h":58.11,"l":58,"n":14,"o":58,"t":"2026-09-24T12:00:00Z","v":1028,"vw":58.03145},{"c":57.75,"h":58.19,"l":57.7,"n":34,"o":58.19,"t":"2026-09-24T12:15:00Z","v":1651,"vw":57.822088},{"c":58.01,"h":58.01,"l":57.5,"n":13,"o":57.5,"t":"2026-09-24T13:00:00Z","v":1015,"vw":57.670904},{"c":58.775,"h":59.59,"l":58,"n":383,"o":58,"t":"2026-09-24T13:30:00Z","v":61024,"vw":58.364121},{"c":58.41,"h":58.95,"l":57.6,"n":483,"o":58.95,"t":"2026-09-24T13:45:00Z","v":21456,"vw":58.070548},{"c":58.08,"h":58.94,"l":57.51,"n":509,"o":58.2,"t":"2026-09-24T14:00:00Z","v":21231,"vw":58.284533},{"c":58.98,"h":59.11,"l":57.8,"n":660,"o":57.8,"t":"2026-09-24T14:15:00Z","v":31890,"vw":58.571523},{"c":59.2,"h":59.28,"l":58.82,"n":595,"o":58.93,"t":"2026-09-24T14:30:00Z","v":16025,"vw":59.034419},{"c":59.33,"h":59.39,"l":58.96,"n":398,"o":59.21,"t":"2026-09-24T14:45:00Z","v":14021,"vw":59.203904},{"c":59.38,"h":59.66,"l":59.28,"n":512,"o":59.33,"t":"2026-09-24T15:00:00Z","v":18094,"vw":59.48909},{"c":59.66,"h":60.77,"l":59.29,"n":704,"o":59.38,"t":"2026-09-24T15:15:00Z","v":33370,"vw":59.937352},{"c":59.9068,"h":60.06,"l":59.35,"n":362,"o":59.66,"t":"2026-09-24T15:30:00Z","v":11551,"vw":59.80786},{"c":59.915,"h":60.25,"l":59.6607,"n":307,"o":59.965,"t":"2026-09-24T15:45:00Z","v":14394,"vw":59.90397},{"c":60.105,"h":60.165,"l":59.79,"n":385,"o":59.91,"t":"2026-09-24T16:00:00Z","v":10969,"vw":59.973154},{"c":60.57,"h":61.59,"l":60.21,"n":1739,"o":60.31,"t":"2026-09-24T16:15:00Z","v":138733,"vw":60.781431},{"c":60.19,"h":60.87,"l":60.11,"n":1098,"o":60.7,"t":"2026-09-24T16:30:00Z","v":67968,"vw":60.560683},{"c":60.85,"h":60.94,"l":60.07,"n":483,"o":60.1,"t":"2026-09-24T16:45:00Z","v":24416,"vw":60.631868},{"c":60.99,"h":60.99,"l":60.61,"n":665,"o":60.845,"t":"2026-09-24T17:00:00Z","v":34356,"vw":60.779654},{"c":61.39,"h":61.62,"l":61.01,"n":619,"o":61.01,"t":"2026-09-24T17:15:00Z","v":25114,"vw":61.299795},{"c":61.12,"h":61.773,"l":61,"n":408,"o":61.23,"t":"2026-09-24T17:30:00Z","v":15458,"vw":61.393978},{"c":61.29,"h":61.4361,"l":61.02,"n":425,"o":61.04,"t":"2026-09-24T17:45:00Z","v":15152,"vw":61.270398},{"c":61.16,"h":61.415,"l":60.77,"n":577,"o":61.38,"t":"2026-09-24T18:00:00Z","v":17356,"vw":61.081798},{"c":61.315,"h":61.96,"l":61.07,"n":770,"o":61.16,"t":"2026-09-24T18:15:00Z","v":32567,"vw":61.46059},{"c":61.295,"h":61.505,"l":61.22,"n":539,"o":61.34,"t":"2026-09-24T18:30:00Z","v":14899,"vw":61.326846},{"c":61.58,"h":61.78,"l":60.99,"n":934,"o":61.295,"t":"2026-09-24T18:45:00Z","v":37846,"vw":61.374944},{"c":61.49,"h":61.645,"l":61.35,"n":790,"o":61.57,"t":"2026-09-24T19:00:00Z","v":21864,"vw":61.501161},{"c":61.465,"h":61.925,"l":61.43,"n":1117,"o":61.545,"t":"2026-09-24T19:15:00Z","v":35888,"vw":61.692364},{"c":61.5,"h":61.58,"l":61.21,"n":1025,"o":61.455,"t":"2026-09-24T19:30:00Z","v":33851,"vw":61.387141},{"c":61.83,"h":62.265,"l":61.3669,"n":3319,"o":61.525,"t":"2026-09-24T19:45:00Z","v":185645,"vw":61.791386},{"c":61.83,"h":61.83,"l":61.83,"n":23,"o":61.83,"t":"2026-09-24T20:00:00Z","v":87424,"vw":61.83},{"c":63,"h":63,"l":61.0759,"n":2,"o":61.0759,"t":"2026-09-24T20:45:00Z","v":1100,"vw":61.250818},{"c":61.83,"h":61.83,"l":61.83,"n":1,"o":61.83,"t":"2026-09-24T21:00:00Z","v":954,"vw":61.83},{"c":61.83,"h":61.83,"l":61.83,"n":1,"o":61.83,"t":"2026-09-24T21:15:00Z","v":348,"vw":61.83},{"c":61.83,"h":61.83,"l":61.83,"n":1,"o":61.83,"t":"2026-09-24T21:45:00Z","v":100,"vw":61.83},{"c":62.0583,"h":62.0583,"l":62.0583,"n":1,"o":62.0583,"t":"2026-09-24T22:30:00Z","v":102,"vw":62.0583},{"c":62.2,"h":62.23,"l":62.2,"n":4,"o":62.23,"t":"2026-09-25T08:45:00Z","v":205,"vw":62.215},{"c":62.2,"h":62.2,"l":62.2,"n":2,"o":62.2,"t":"2026-09-25T09:30:00Z","v":114,"vw":62.2},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-09-25T09:45:00Z","v":100,"vw":62.1},{"c":62.8218,"h":62.8218,"l":62.8218,"n":1,"o":62.8218,"t":"2026-09-25T12:00:00Z","v":100,"vw":62.8218},{"c":62.15,"h":62.15,"l":62.15,"n":2,"o":62.15,"t":"2026-09-25T12:30:00Z","v":271,"vw":62.15},{"c":61.85,"h":61.85,"l":61.85,"n":2,"o":61.85,"t":"2026-09-25T13:00:00Z","v":167,"vw":61.85},{"c":64.6,"h":64.8299,"l":62.1,"n":736,"o":62.12,"t":"2026-09-25T13:30:00Z","v":60005,"vw":63.433744},{"c":62.645,"h":65.13,"l":62.5,"n":1465,"o":64.83,"t":"2026-09-25T13:45:00Z","v":178220,"vw":63.122713},{"c":61.145,"h":62.62,"l":60.72,"n":930,"o":62.575,"t":"2026-09-25T14:00:00Z","v":64574,"vw":61.606036},{"c":60.705,"h":61.467,"l":60.23,"n":515,"o":61.14,"t":"2026-09-25T14:15:00Z","v":27275,"vw":60.832204},{"c":61.1288,"h":61.58,"l":60.5032,"n":552,"o":60.705,"t":"2026-09-25T14:30:00Z","v":34111,"vw":61.188452},{"c":61.82,"h":61.86,"l":61.245,"n":225,"o":61.2536,"t":"2026-09-25T14:45:00Z","v":8580,"vw":61.55005},{"c":62.27,"h":62.52,"l":61.87,"n":341,"o":62.095,"t":"2026-09-25T15:00:00Z","v":13997,"vw":62.282358},{"c":61.85,"h":62.28,"l":61.6743,"n":242,"o":62.24,"t":"2026-09-25T15:15:00Z","v":6116,"vw":62.004739},{"c":61.46,"h":62.13,"l":61.07,"n":524,"o":61.95,"t":"2026-09-25T15:30:00Z","v":26140,"vw":61.470568},{"c":61.5401,"h":61.725,"l":60.96,"n":482,"o":61.2,"t":"2026-09-25T15:45:00Z","v":22755,"vw":61.330962},{"c":61.87,"h":61.93,"l":61.4,"n":394,"o":61.68,"t":"2026-09-25T16:00:00Z","v":14834,"vw":61.731071},{"c":61.8,"h":62.14,"l":61.61,"n":341,"o":61.8961,"t":"2026-09-25T16:15:00Z","v":17121,"vw":61.890871},{"c":62.13,"h":62.13,"l":61.5,"n":278,"o":61.655,"t":"2026-09-25T16:30:00Z","v":11096,"vw":61.751335},{"c":61.415,"h":61.925,"l":61.415,"n":240,"o":61.925,"t":"2026-09-25T16:45:00Z","v":8180,"vw":61.615593},{"c":61.45,"h":61.635,"l":61.31,"n":531,"o":61.4,"t":"2026-09-25T17:00:00Z","v":31235,"vw":61.432793},{"c":61.39,"h":61.67,"l":61.35,"n":369,"o":61.46,"t":"2026-09-25T17:15:00Z","v":16721,"vw":61.509743},{"c":61.075,"h":61.37,"l":60.96,"n":521,"o":61.35,"t":"2026-09-25T17:30:00Z","v":35825,"vw":61.284502},{"c":61.095,"h":61.18,"l":60.875,"n":376,"o":61.18,"t":"2026-09-25T17:45:00Z","v":12353,"vw":60.987994},{"c":61.125,"h":61.155,"l":60.775,"n":336,"o":61.105,"t":"2026-09-25T18:00:00Z","v":15759,"vw":61.016615},{"c":60.66,"h":61.135,"l":60.66,"n":302,"o":61.135,"t":"2026-09-25T18:15:00Z","v":10642,"vw":60.999361},{"c":60.44,"h":60.7,"l":60.265,"n":356,"o":60.645,"t":"2026-09-25T18:30:00Z","v":15997,"vw":60.488536},{"c":61.67,"h":61.67,"l":60.45,"n":695,"o":60.5,"t":"2026-09-25T18:45:00Z","v":27323,"vw":60.948386},{"c":61.425,"h":61.71,"l":61.34,"n":469,"o":61.565,"t":"2026-09-25T19:00:00Z","v":16498,"vw":61.566566},{"c":60.53,"h":61.45,"l":60.4825,"n":621,"o":61.35,"t":"2026-09-25T19:15:00Z","v":36922,"vw":61.073711},{"c":60.65,"h":60.93,"l":60.44,"n":1065,"o":60.53,"t":"2026-09-25T19:30:00Z","v":44862,"vw":60.658952},{"c":61.87,"h":62.08,"l":60.665,"n":3267,"o":60.75,"t":"2026-09-25T19:45:00Z","v":196403,"vw":61.591719},{"c":61.81,"h":61.96,"l":61.81,"n":25,"o":61.96,"t":"2026-09-25T20:00:00Z","v":121524,"vw":61.810124},{"c":61.81,"h":61.81,"l":61.81,"n":1,"o":61.81,"t":"2026-09-25T20:30:00Z","v":1908,"vw":61.81},{"c":60.4984,"h":61,"l":60.155,"n":8,"o":61,"t":"2026-09-28T11:00:00Z","v":1016,"vw":60.645022},{"c":60.99,"h":61.02,"l":60.99,"n":2,"o":61.02,"t":"2026-09-28T12:00:00Z","v":221,"vw":61.003575},{"c":60.31,"h":61.728,"l":59.6696,"n":442,"o":61.7,"t":"2026-09-28T13:30:00Z","v":50636,"vw":60.724033},{"c":60.48,"h":60.73,"l":59.405,"n":338,"o":59.64,"t":"2026-09-28T13:45:00Z","v":18033,"vw":59.94634},{"c":59.59,"h":60.5927,"l":59.59,"n":240,"o":60.48,"t":"2026-09-28T14:00:00Z","v":6326,"vw":60.241641},{"c":60.27,"h":60.47,"l":59.92,"n":326,"o":59.92,"t":"2026-09-28T14:15:00Z","v":7541,"vw":60.228877},{"c":59.625,"h":60.2,"l":59.57,"n":363,"o":60.115,"t":"2026-09-28T14:30:00Z","v":9872,"vw":59.867217},{"c":59.775,"h":60.05,"l":59.16,"n":535,"o":59.41,"t":"2026-09-28T14:45:00Z","v":15074,"vw":59.61656},{"c":60.359,"h":60.88,"l":59.85,"n":530,"o":59.97,"t":"2026-09-28T15:00:00Z","v":17411,"vw":60.327795},{"c":61.41,"h":61.41,"l":59.98,"n":759,"o":60.34,"t":"2026-09-28T15:15:00Z","v":37213,"vw":60.838035},{"c":61.17,"h":61.585,"l":61.16,"n":379,"o":61.42,"t":"2026-09-28T15:30:00Z","v":10412,"vw":61.401754},{"c":61.325,"h":61.52,"l":61.29,"n":243,"o":61.29,"t":"2026-09-28T15:45:00Z","v":6010,"vw":61.394055},{"c":61.4,"h":61.47,"l":61.04,"n":427,"o":61.195,"t":"2026-09-28T16:00:00Z","v":9969,"vw":61.278596},{"c":61.89,"h":62.12,"l":61.375,"n":434,"o":61.41,"t":"2026-09-28T16:15:00Z","v":11272,"vw":61.824516},{"c":61.57,"h":61.92,"l":61.395,"n":335,"o":61.81,"t":"2026-09-28T16:30:00Z","v":7362,"vw":61.670467},{"c":61.525,"h":61.74,"l":61.525,"n":185,"o":61.64,"t":"2026-09-28T16:45:00Z","v":10304,"vw":61.714337},{"c":61.9774,"h":62.095,"l":61.46,"n":404,"o":61.59,"t":"2026-09-28T17:00:00Z","v":12607,"vw":61.803028},{"c":62.045,"h":62.21,"l":61.935,"n":254,"o":61.94,"t":"2026-09-28T17:15:00Z","v":5163,"vw":62.0931},{"c":61.785,"h":62.19,"l":61.785,"n":378,"o":62.13,"t":"2026-09-28T17:30:00Z","v":8646,"vw":62.052968},{"c":61.94,"h":61.94,"l":61.64,"n":428,"o":61.845,"t":"2026-09-28T17:45:00Z","v":12056,"vw":61.784434},{"c":62,"h":62.12,"l":61.895,"n":475,"o":61.935,"t":"2026-09-28T18:00:00Z","v":15146,"vw":62.014313},{"c":62.1,"h":62.16,"l":61.955,"n":333,"o":61.955,"t":"2026-09-28T18:15:00Z","v":9729,"vw":62.081956},{"c":62.215,"h":62.315,"l":61.96,"n":440,"o":62.15,"t":"2026-09-28T18:30:00Z","v":15686,"vw":62.158281},{"c":62.135,"h":62.68,"l":62.135,"n":633,"o":62.21,"t":"2026-09-28T18:45:00Z","v":26733,"vw":62.431841},{"c":61.16,"h":62.195,"l":61.16,"n":517,"o":62.195,"t":"2026-09-28T19:00:00Z","v":13839,"vw":61.710751},{"c":60.965,"h":61.4,"l":60.92,"n":655,"o":61.295,"t":"2026-09-28T19:15:00Z","v":20041,"vw":61.224601},{"c":61.276,"h":61.69,"l":60.895,"n":994,"o":60.895,"t":"2026-09-28T19:30:00Z","v":34770,"vw":61.307576},{"c":61.05,"h":61.47,"l":60.4,"n":2984,"o":61.21,"t":"2026-09-28T19:45:00Z","v":125831,"vw":60.970737},{"c":61.01,"h":61.01,"l":61.01,"n":31,"o":61.01,"t":"2026-09-28T20:00:00Z","v":152521,"vw":61.01},{"c":61.01,"h":61.01,"l":61.01,"n":2,"o":61.01,"t":"2026-09-28T20:15:00Z","v":3821,"vw":61.01},{"c":60.93,"h":60.93,"l":60.92,"n":2,"o":60.92,"t":"2026-09-28T21:00:00Z","v":200,"vw":60.925},{"c":60.75,"h":60.75,"l":60.69,"n":6,"o":60.75,"t":"2026-09-28T21:15:00Z","v":600,"vw":60.727695},{"c":60.6059,"h":60.6059,"l":60.6059,"n":1,"o":60.6059,"t":"2026-09-28T23:15:00Z","v":100,"vw":60.6059},{"c":61.02,"h":61.02,"l":61.02,"n":4,"o":61.02,"t":"2026-09-29T12:45:00Z","v":122,"vw":61.02},{"c":60.75,"h":62.19,"l":60.72,"n":312,"o":61.13,"t":"2026-09-29T13:30:00Z","v":13712,"vw":61.302614},{"c":62.01,"h":62.09,"l":60.745,"n":384,"o":61.03,"t":"2026-09-29T13:45:00Z","v":14515,"vw":61.674891},{"c":61.075,"h":61.84,"l":60.94,"n":362,"o":61.8,"t":"2026-09-29T14:00:00Z","v":13014,"vw":61.435875},{"c":61.4,"h":61.41,"l":60.54,"n":379,"o":60.99,"t":"2026-09-29T14:15:00Z","v":12830,"vw":60.975258},{"c":61.19,"h":61.47,"l":60.93,"n":224,"o":61.39,"t":"2026-09-29T14:30:00Z","v":5697,"vw":61.241712},{"c":60.98,"h":61.17,"l":60.87,"n":197,"o":61.065,"t":"2026-09-29T14:45:00Z","v":6534,"vw":61.022599},{"c":61.27,"h":61.27,"l":60.78,"n":387,"o":61.025,"t":"2026-09-29T15:00:00Z","v":11032,"vw":60.930426},{"c":61.075,"h":61.51,"l":61.05,"n":322,"o":61.34,"t":"2026-09-29T15:15:00Z","v":7152,"vw":61.301972},{"c":61.29,"h":61.29,"l":61.05,"n":186,"o":61.16,"t":"2026-09-29T15:30:00Z","v":3384,"vw":61.178462},{"c":61.315,"h":61.38,"l":61.18,"n":214,"o":61.31,"t":"2026-09-29T15:45:00Z","v":6429,"vw":61.290557},{"c":61.8,"h":61.8638,"l":61.135,"n":251,"o":61.14,"t":"2026-09-29T16:00:00Z","v":18236,"vw":61.583519},{"c":62.0399,"h":62.0399,"l":61.62,"n":198,"o":61.62,"t":"2026-09-29T16:15:00Z","v":5335,"vw":61.8406},{"c":61.41,"h":61.94,"l":61.41,"n":319,"o":61.865,"t":"2026-09-29T16:30:00Z","v":7252,"vw":61.710456},{"c":61.55,"h":61.58,"l":61.33,"n":107,"o":61.448,"t":"2026-09-29T16:45:00Z","v":4168,"vw":61.456157},{"c":61.4,"h":61.58,"l":61.4,"n":191,"o":61.55,"t":"2026-09-29T17:00:00Z","v":5062,"vw":61.517046},{"c":62.165,"h":62.33,"l":61.07,"n":761,"o":61.53,"t":"2026-09-29T17:15:00Z","v":42645,"vw":61.452835},{"c":61.89,"h":62.33,"l":61.845,"n":293,"o":62.225,"t":"2026-09-29T17:30:00Z","v":7169,"vw":62.11211},{"c":61.83,"h":61.9999,"l":61.83,"n":29,"o":61.9999,"t":"2026-09-29T17:45:00Z","v":968,"vw":61.8557},{"c":62.245,"h":62.4,"l":61.78,"n":474,"o":61.92,"t":"2026-09-29T18:00:00Z","v":15127,"vw":62.146402},{"c":62.04,"h":62.2,"l":61.75,"n":231,"o":62.2,"t":"2026-09-29T18:15:00Z","v":4615,"vw":61.940972},{"c":62.35,"h":62.395,"l":61.89,"n":429,"o":61.965,"t":"2026-09-29T18:30:00Z","v":14036,"vw":62.21314},{"c":62.425,"h":62.66,"l":62.345,"n":362,"o":62.345,"t":"2026-09-29T18:45:00Z","v":11813,"vw":62.507343},{"c":62.315,"h":62.45,"l":62.24,"n":444,"o":62.4425,"t":"2026-09-29T19:00:00Z","v":11915,"vw":62.30544},{"c":62.62,"h":63.02,"l":62.325,"n":774,"o":62.36,"t":"2026-09-29T19:15:00Z","v":28289,"vw":62.730691},{"c":62.63,"h":62.805,"l":62.59,"n":741,"o":62.745,"t":"2026-09-29T19:30:00Z","v":19653,"vw":62.713793},{"c":62.33,"h":63.22,"l":62.2,"n":3184,"o":62.665,"t":"2026-09-29T19:45:00Z","v":128981,"vw":62.52598},{"c":62.28,"h":62.28,"l":62.28,"n":39,"o":62.28,"t":"2026-09-29T20:00:00Z","v":99925,"vw":62.28},{"c":62.0022,"h":62.0022,"l":62.0022,"n":1,"o":62.0022,"t":"2026-09-29T20:30:00Z","v":486,"vw":62.0022},{"c":62.15,"h":62.4,"l":62.15,"n":10,"o":62.35,"t":"2026-09-30T08:30:00Z","v":1013,"vw":62.35},{"c":64.24,"h":64.39,"l":62.0101,"n":214,"o":62.18,"t":"2026-09-30T13:30:00Z","v":17111,"vw":63.161039},{"c":63.64,"h":63.97,"l":62.89,"n":412,"o":63.82,"t":"2026-09-30T13:45:00Z","v":18218,"vw":63.521903},{"c":63.97,"h":64.07,"l":63.34,"n":447,"o":63.37,"t":"2026-09-30T14:00:00Z","v":22403,"vw":63.704406},{"c":63.59,"h":63.77,"l":63.31,"n":355,"o":63.71,"t":"2026-09-30T14:15:00Z","v":16148,"vw":63.571584},{"c":63.04,"h":63.59,"l":62.825,"n":371,"o":63.5,"t":"2026-09-30T14:30:00Z","v":15999,"vw":63.172316},{"c":64.275,"h":64.275,"l":63.16,"n":375,"o":63.16,"t":"2026-09-30T14:45:00Z","v":11971,"vw":63.534645},{"c":63.67,"h":64.3099,"l":63.54,"n":377,"o":64.2,"t":"2026-09-30T15:00:00Z","v":10114,"vw":63.846916},{"c":63.33,"h":63.96,"l":63.07,"n":498,"o":63.73,"t":"2026-09-30T15:15:00Z","v":22011,"vw":63.34356},{"c":63.325,"h":63.66,"l":63.215,"n":372,"o":63.385,"t":"2026-09-30T15:30:00Z","v":13567,"vw":63.426763},{"c":63.64,"h":63.64,"l":63.25,"n":286,"o":63.315,"t":"2026-09-30T15:45:00Z","v":8876,"vw":63.497737},{"c":63.345,"h":63.64,"l":63.3,"n":305,"o":63.49,"t":"2026-09-30T16:00:00Z","v":11510,"vw":63.433647},{"c":63.16,"h":63.4,"l":63.16,"n":311,"o":63.29,"t":"2026-09-30T16:15:00Z","v":12768,"vw":63.298837},{"c":63.275,"h":63.275,"l":63.0625,"n":253,"o":63.09,"t":"2026-09-30T16:30:00Z","v":7155,"vw":63.140208},{"c":62.97,"h":63.275,"l":62.94,"n":558,"o":63.275,"t":"2026-09-30T16:45:00Z","v":21871,"vw":63.121147},{"c":62.8,"h":63.21,"l":62.51,"n":343,"o":63.045,"t":"2026-09-30T17:00:00Z","v":12121,"vw":62.891268},{"c":62.64,"h":62.87,"l":62.5301,"n":302,"o":62.75,"t":"2026-09-30T17:15:00Z","v":9264,"vw":62.744198},{"c":61.905,"h":62.82,"l":61.86,"n":557,"o":62.685,"t":"2026-09-30T17:30:00Z","v":18674,"vw":62.394358},{"c":62.14,"h":62.63,"l":61.8364,"n":260,"o":61.93,"t":"2026-09-30T17:45:00Z","v":10299,"vw":62.103132},{"c":62.15,"h":62.29,"l":62.13,"n":287,"o":62.145,"t":"2026-09-30T18:00:00Z","v":5959,"vw":62.212339},{"c":62.53,"h":62.56,"l":62.0946,"n":372,"o":62.22,"t":"2026-09-30T18:15:00Z","v":9824,"vw":62.328134},{"c":62.16,"h":62.555,"l":62.07,"n":574,"o":62.45,"t":"2026-09-30T18:30:00Z","v":15141,"vw":62.383678},{"c":60.955,"h":62.105,"l":60.955,"n":516,"o":62.105,"t":"2026-09-30T18:45:00Z","v":25370,"vw":61.584952},{"c":60.9,"h":61.4,"l":60.9,"n":1043,"o":61.16,"t":"2026-09-30T19:00:00Z","v":53336,"vw":61.109968},{"c":60.125,"h":61.09,"l":60.09,"n":773,"o":60.91,"t":"2026-09-30T19:15:00Z","v":38022,"vw":60.703855},{"c":60.945,"h":61.09,"l":60.125,"n":1111,"o":60.14,"t":"2026-09-30T19:30:00Z","v":45922,"vw":60.735097},{"c":60.69,"h":60.98,"l":60.5,"n":2087,"o":60.95,"t":"2026-09-30T19:45:00Z","v":92161,"vw":60.760984},{"c":60.71,"h":60.71,"l":60.71,"n":41,"o":60.71,"t":"2026-09-30T20:00:00Z","v":394432,"vw":60.71},{"c":60.71,"h":60.71,"l":60.71,"n":1,"o":60.71,"t":"2026-09-30T20:15:00Z","v":696,"vw":60.71},{"c":61.25,"h":61.25,"l":61.25,"n":2,"o":61.25,"t":"2026-09-30T22:30:00Z","v":1000,"vw":61.25},{"c":60.7,"h":60.7,"l":60.5,"n":21,"o":60.7,"t":"2026-10-01T10:00:00Z","v":1400,"vw":60.674978},{"c":60.71,"h":60.71,"l":60.3,"n":18,"o":60.3,"t":"2026-10-01T10:15:00Z","v":972,"vw":60.496563},{"c":59.58,"h":62.2,"l":59,"n":570,"o":61.78,"t":"2026-10-01T13:30:00Z","v":44944,"vw":60.944936},{"c":59.7,"h":60.49,"l":59.26,"n":331,"o":59.72,"t":"2026-10-01T13:45:00Z","v":30635,"vw":59.757951},{"c":60.62,"h":61.23,"l":59.27,"n":570,"o":59.69,"t":"2026-10-01T14:00:00Z","v":28907,"vw":60.218245},{"c":60.3,"h":60.685,"l":60,"n":427,"o":60.625,"t":"2026-10-01T14:15:00Z","v":21310,"vw":60.384793},{"c":59.93,"h":60.565,"l":59.68,"n":431,"o":60.54,"t":"2026-10-01T14:30:00Z","v":16064,"vw":60.055141},{"c":59.75,"h":60.12,"l":59.67,"n":499,"o":59.95,"t":"2026-10-01T14:45:00Z","v":21660,"vw":59.854621},{"c":60.73,"h":60.73,"l":59.64,"n":562,"o":59.85,"t":"2026-10-01T15:00:00Z","v":23143,"vw":60.237686},{"c":61.15,"h":61.41,"l":60.3725,"n":600,"o":60.69,"t":"2026-10-01T15:15:00Z","v":24317,"vw":60.808694},{"c":61.33,"h":61.49,"l":61.02,"n":410,"o":61.165,"t":"2026-10-01T15:30:00Z","v":11469,"vw":61.25141},{"c":61.54,"h":61.54,"l":61.03,"n":546,"o":61.5,"t":"2026-10-01T15:45:00Z","v":19698,"vw":61.24134},{"c":61.32,"h":61.56,"l":61.16,"n":406,"o":61.29,"t":"2026-10-01T16:00:00Z","v":14626,"vw":61.401822},{"c":61.15,"h":61.48,"l":61.03,"n":368,"o":61.35,"t":"2026-10-01T16:15:00Z","v":13552,"vw":61.25815},{"c":61.435,"h":61.5,"l":61.21,"n":405,"o":61.28,"t":"2026-10-01T16:30:00Z","v":14441,"vw":61.330048},{"c":61.17,"h":61.5,"l":61.055,"n":377,"o":61.435,"t":"2026-10-01T16:45:00Z","v":13572,"vw":61.261703},{"c":61.5,"h":61.63,"l":61.11,"n":492,"o":61.18,"t":"2026-10-01T17:00:00Z","v":18646,"vw":61.306908},{"c":62.03,"h":62.03,"l":61.41,"n":466,"o":61.57,"t":"2026-10-01T17:15:00Z","v":21391,"vw":61.720169},{"c":62.17,"h":62.23,"l":61.97,"n":342,"o":61.99,"t":"2026-10-01T17:30:00Z","v":10942,"vw":62.094203},{"c":63.17,"h":63.19,"l":62.125,"n":766,"o":62.24,"t":"2026-10-01T17:45:00Z","v":29053,"vw":62.664927},{"c":63.04,"h":63.17,"l":62.74,"n":648,"o":63.17,"t":"2026-10-01T18:00:00Z","v":21183,"vw":62.937322},{"c":63.3,"h":63.44,"l":62.86,"n":452,"o":63.07,"t":"2026-10-01T18:15:00Z","v":15301,"vw":63.1905},{"c":63.29,"h":63.59,"l":63.02,"n":653,"o":63.19,"t":"2026-10-01T18:30:00Z","v":25768,"vw":63.298012},{"c":63.3,"h":63.7399,"l":63.26,"n":741,"o":63.39,"t":"2026-10-01T18:45:00Z","v":28394,"vw":63.553698},{"c":63.53,"h":63.53,"l":63.22,"n":585,"o":63.345,"t":"2026-10-01T19:00:00Z","v":19923,"vw":63.341349},{"c":63.16,"h":63.54,"l":63.12,"n":835,"o":63.51,"t":"2026-10-01T19:15:00Z","v":39378,"vw":63.325268},{"c":62.28,"h":63.14,"l":62.27,"n":795,"o":63.13,"t":"2026-10-01T19:30:00Z","v":28926,"vw":62.709345},{"c":62.5,"h":62.6455,"l":62.13,"n":2371,"o":62.26,"t":"2026-10-01T19:45:00Z","v":107232,"vw":62.424158},{"c":62.44,"h":62.44,"l":62.44,"n":35,"o":62.44,"t":"2026-10-01T20:00:00Z","v":103441,"vw":62.44},{"c":62.44,"h":62.44,"l":62.44,"n":1,"o":62.44,"t":"2026-10-01T20:15:00Z","v":18957,"vw":62.44},{"c":62.68,"h":62.68,"l":62.68,"n":1,"o":62.68,"t":"2026-10-02T13:15:00Z","v":200,"vw":62.68},{"c":65.02,"h":67.14,"l":63.46,"n":1322,"o":63.5,"t":"2026-10-02T13:30:00Z","v":120942,"vw":65.030584},{"c":64.92,"h":65.04,"l":63.76,"n":509,"o":65.04,"t":"2026-10-02T13:45:00Z","v":22416,"vw":64.3902},{"c":64.09,"h":65,"l":64.06,"n":462,"o":64.98,"t":"2026-10-02T14:00:00Z","v":17589,"vw":64.585833},{"c":64.305,"h":65.1,"l":64.06,"n":624,"o":64.07,"t":"2026-10-02T14:15:00Z","v":24524,"vw":64.5068},{"c":64.105,"h":64.4669,"l":63.89,"n":301,"o":64.01,"t":"2026-10-02T14:30:00Z","v":10717,"vw":64.108434},{"c":63.14,"h":64.09,"l":63.07,"n":449,"o":64.09,"t":"2026-10-02T14:45:00Z","v":23473,"vw":63.444396},{"c":62.73,"h":63.4,"l":62.725,"n":466,"o":63.4,"t":"2026-10-02T15:00:00Z","v":15227,"vw":62.977621},{"c":63.05,"h":63.05,"l":62.829,"n":147,"o":62.94,"t":"2026-10-02T15:15:00Z","v":4319,"vw":62.914584},{"c":63.265,"h":63.35,"l":62.905,"n":306,"o":63.13,"t":"2026-10-02T15:30:00Z","v":9427,"vw":63.102547},{"c":62.705,"h":63.52,"l":62.705,"n":242,"o":63.255,"t":"2026-10-02T15:45:00Z","v":6452,"vw":63.137582},{"c":63.45,"h":63.45,"l":62.785,"n":177,"o":62.8,"t":"2026-10-02T16:00:00Z","v":5671,"vw":63.130504},{"c":63.32,"h":63.475,"l":63.13,"n":329,"o":63.42,"t":"2026-10-02T16:15:00Z","v":9108,"vw":63.287178},{"c":63.24,"h":63.56,"l":63.24,"n":251,"o":63.32,"t":"2026-10-02T16:30:00Z","v":6119,"vw":63.372542},{"c":63.185,"h":63.5,"l":63.16,"n":281,"o":63.24,"t":"2026-10-02T16:45:00Z","v":7576,"vw":63.322905},{"c":62.515,"h":63.49,"l":62.515,"n":572,"o":63.24,"t":"2026-10-02T17:00:00Z","v":18817,"vw":63.124006},{"c":62.335,"h":62.945,"l":62.27,"n":579,"o":62.525,"t":"2026-10-02T17:15:00Z","v":24116,"vw":62.542323},{"c":62.27,"h":62.71,"l":62.2,"n":459,"o":62.335,"t":"2026-10-02T17:30:00Z","v":19580,"vw":62.430409},{"c":62.66,"h":62.66,"l":62.27,"n":476,"o":62.27,"t":"2026-10-02T17:45:00Z","v":16833,"vw":62.408716},{"c":62.2,"h":62.635,"l":62.05,"n":413,"o":62.635,"t":"2026-10-02T18:00:00Z","v":17750,"vw":62.304624},{"c":62.455,"h":62.475,"l":62.02,"n":675,"o":62.23,"t":"2026-10-02T18:15:00Z","v":32433,"vw":62.20347},{"c":63.17,"h":63.17,"l":62.43,"n":497,"o":62.5,"t":"2026-10-02T18:30:00Z","v":24375,"vw":62.700996},{"c":62.46,"h":63.14,"l":62.415,"n":682,"o":63.12,"t":"2026-10-02T18:45:00Z","v":24754,"vw":62.822163},{"c":62.99,"h":63.03,"l":62.22,"n":857,"o":62.46,"t":"2026-10-02T19:00:00Z","v":43027,"vw":62.50177},{"c":63.08,"h":63.5,"l":62.775,"n":1003,"o":63.02,"t":"2026-10-02T19:15:00Z","v":47016,"vw":63.119901},{"c":63.625,"h":63.625,"l":63,"n":1066,"o":63.09,"t":"2026-10-02T19:30:00Z","v":46031,"vw":63.279303},{"c":63.82,"h":63.94,"l":63.11,"n":3256,"o":63.585,"t":"2026-10-02T19:45:00Z","v":150549,"vw":63.603265},{"c":63.74,"h":63.74,"l":63.74,"n":29,"o":63.74,"t":"2026-10-02T20:00:00Z","v":125694,"vw":63.74},{"c":63.55,"h":63.55,"l":63.4,"n":23,"o":63.4,"t":"2026-10-05T12:00:00Z","v":668,"vw":63.499558},{"c":63.56,"h":63.56,"l":63.18,"n":14,"o":63.18,"t":"2026-10-05T12:30:00Z","v":602,"vw":63.399925},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-05T13:15:00Z","v":124,"vw":62.9},{"c":61.84,"h":63.19,"l":61.33,"n":240,"o":62.88,"t":"2026-10-05T13:30:00Z","v":19608,"vw":62.378948},{"c":61.98,"h":62.58,"l":61.26,"n":375,"o":61.84,"t":"2026-10-05T13:45:00Z","v":20872,"vw":62.094585},{"c":62.265,"h":63.03,"l":61.5,"n":432,"o":61.98,"t":"2026-10-05T14:00:00Z","v":20076,"vw":62.07473},{"c":62.15,"h":62.5,"l":61.97,"n":353,"o":62.08,"t":"2026-10-05T14:15:00Z","v":15709,"vw":62.166029},{"c":62.015,"h":62.215,"l":61.685,"n":370,"o":62.13,"t":"2026-10-05T14:30:00Z","v":16076,"vw":61.948226},{"c":61.84,"h":62.32,"l":61.58,"n":445,"o":62.04,"t":"2026-10-05T14:45:00Z","v":16543,"vw":61.927852},{"c":61.52,"h":61.83,"l":61.49,"n":273,"o":61.83,"t":"2026-10-05T15:00:00Z","v":8613,"vw":61.650765},{"c":61.96,"h":61.96,"l":61.7,"n":424,"o":61.715,"t":"2026-10-05T15:15:00Z","v":15178,"vw":61.818931},{"c":61.89,"h":61.98,"l":61.62,"n":326,"o":61.92,"t":"2026-10-05T15:30:00Z","v":12692,"vw":61.812611},{"c":62.44,"h":62.44,"l":61.91,"n":428,"o":61.91,"t":"2026-10-05T15:45:00Z","v":12807,"vw":62.146229},{"c":62.435,"h":62.62,"l":62.19,"n":420,"o":62.39,"t":"2026-10-05T16:00:00Z","v":13420,"vw":62.409503},{"c":61.85,"h":62.36,"l":61.85,"n":682,"o":62.3,"t":"2026-10-05T16:15:00Z","v":21029,"vw":62.092976},{"c":61.93,"h":61.93,"l":61.765,"n":248,"o":61.84,"t":"2026-10-05T16:30:00Z","v":5497,"vw":61.842301},{"c":61.375,"h":62.01,"l":61.35,"n":377,"o":62.01,"t":"2026-10-05T16:45:00Z","v":14613,"vw":61.586658},{"c":61.61,"h":61.64,"l":61.2625,"n":254,"o":61.435,"t":"2026-10-05T17:00:00Z","v":9085,"vw":61.489489},{"c":62.09,"h":62.09,"l":61.5787,"n":419,"o":61.5787,"t":"2026-10-05T17:15:00Z","v":15933,"vw":61.833291},{"c":62.38,"h":62.38,"l":61.93,"n":169,"o":61.93,"t":"2026-10-05T17:30:00Z","v":5148,"vw":62.14768},{"c":62.34,"h":62.51,"l":62.28,"n":368,"o":62.445,"t":"2026-10-05T17:45:00Z","v":9988,"vw":62.4112},{"c":62.295,"h":62.4,"l":62.14,"n":373,"o":62.21,"t":"2026-10-05T18:00:00Z","v":7618,"vw":62.262683},{"c":62.32,"h":62.43,"l":62.22,"n":263,"o":62.22,"t":"2026-10-05T18:15:00Z","v":12835,"vw":62.375565},{"c":62.585,"h":62.67,"l":62.345,"n":387,"o":62.39,"t":"2026-10-05T18:30:00Z","v":10467,"vw":62.482269},{"c":62.39,"h":62.625,"l":62.39,"n":292,"o":62.625,"t":"2026-10-05T18:45:00Z","v":10019,"vw":62.506288},{"c":62.285,"h":62.5,"l":62.23,"n":506,"o":62.46,"t":"2026-10-05T19:00:00Z","v":20627,"vw":62.399226},{"c":62.47,"h":62.48,"l":62.15,"n":396,"o":62.25,"t":"2026-10-05T19:15:00Z","v":12778,"vw":62.356158},{"c":62.34,"h":62.49,"l":62.24,"n":596,"o":62.355,"t":"2026-10-05T19:30:00Z","v":16916,"vw":62.37994},{"c":62.65,"h":62.71,"l":62.2,"n":2010,"o":62.28,"t":"2026-10-05T19:45:00Z","v":67695,"vw":62.475659},{"c":62.69,"h":62.69,"l":62.53,"n":42,"o":62.53,"t":"2026-10-05T20:00:00Z","v":79469,"vw":62.530231},{"c":62.56,"h":62.6,"l":62.56,"n":2,"o":62.6,"t":"2026-10-05T20:45:00Z","v":200,"vw":62.58},{"c":62.6,"h":62.6,"l":62.6,"n":4,"o":62.6,"t":"2026-10-06T08:45:00Z","v":503,"vw":62.6},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-06T09:00:00Z","v":400,"vw":62.8},{"c":63.01,"h":63.01,"l":62.6,"n":12,"o":62.6,"t":"2026-10-06T09:15:00Z","v":924,"vw":62.794211},{"c":62.7,"h":62.75,"l":62.5,"n":76,"o":62.5,"t":"2026-10-06T10:15:00Z","v":1033,"vw":62.602479},{"c":63.04,"h":63.04,"l":63.04,"n":4,"o":63.04,"t":"2026-10-06T12:00:00Z","v":121,"vw":63.04},{"c":63.39,"h":63.39,"l":63.39,"n":2,"o":63.39,"t":"2026-10-06T13:00:00Z","v":195,"vw":63.39},{"c":64.855,"h":65.5762,"l":63.73,"n":441,"o":63.74,"t":"2026-10-06T13:30:00Z","v":40091,"vw":64.566706},{"c":64.8,"h":65.155,"l":64.4118,"n":224,"o":64.84,"t":"2026-10-06T13:45:00Z","v":9382,"vw":64.829927},{"c":62.79,"h":64.5,"l":62.63,"n":584,"o":64.5,"t":"2026-10-06T14:00:00Z","v":29070,"vw":63.541686},{"c":62.12,"h":62.92,"l":62.08,"n":347,"o":62.79,"t":"2026-10-06T14:15:00Z","v":13549,"vw":62.588174},{"c":62.2,"h":62.4,"l":61.94,"n":296,"o":62.22,"t":"2026-10-06T14:30:00Z","v":8230,"vw":62.166628},{"c":61.185,"h":62.045,"l":61.06,"n":444,"o":61.98,"t":"2026-10-06T14:45:00Z","v":20704,"vw":61.615625},{"c":60.95,"h":61.36,"l":60.87,"n":363,"o":61.11,"t":"2026-10-06T15:00:00Z","v":17007,"vw":61.166958},{"c":60.72,"h":60.98,"l":60.5025,"n":440,"o":60.98,"t":"2026-10-06T15:15:00Z","v":18602,"vw":60.793138},{"c":61.18,"h":61.18,"l":60.745,"n":274,"o":60.745,"t":"2026-10-06T15:30:00Z","v":10468,"vw":60.960438},{"c":60.99,"h":61.41,"l":60.81,"n":441,"o":61.17,"t":"2026-10-06T15:45:00Z","v":19278,"vw":61.145446},{"c":60.21,"h":60.93,"l":60.16,"n":213,"o":60.93,"t":"2026-10-06T16:00:00Z","v":8138,"vw":60.422347},{"c":60.53,"h":60.79,"l":60.25,"n":335,"o":60.25,"t":"2026-10-06T16:15:00Z","v":20153,"vw":60.647604},{"c":60.67,"h":60.87,"l":60.525,"n":263,"o":60.525,"t":"2026-10-06T16:30:00Z","v":7979,"vw":60.713702},{"c":60.625,"h":60.765,"l":60.465,"n":267,"o":60.675,"t":"2026-10-06T16:45:00Z","v":10966,"vw":60.613942},{"c":60.42,"h":60.64,"l":60.4,"n":191,"o":60.57,"t":"2026-10-06T17:00:00Z","v":4866,"vw":60.516273},{"c":60.665,"h":60.665,"l":60.29,"n":255,"o":60.36,"t":"2026-10-06T17:15:00Z","v":8485,"vw":60.482602},{"c":60.7,"h":60.92,"l":60.62,"n":393,"o":60.66,"t":"2026-10-06T17:30:00Z","v":13239,"vw":60.768207},{"c":60.68,"h":60.799,"l":60.62,"n":255,"o":60.69,"t":"2026-10-06T17:45:00Z","v":10558,"vw":60.736354},{"c":60.6,"h":60.87,"l":60.52,"n":224,"o":60.79,"t":"2026-10-06T18:00:00Z","v":9275,"vw":60.739613},{"c":60.7,"h":60.78,"l":60.21,"n":593,"o":60.53,"t":"2026-10-06T18:15:00Z","v":21758,"vw":60.437095},{"c":60.4733,"h":60.74,"l":60.46,"n":187,"o":60.7,"t":"2026-10-06T18:30:00Z","v":6757,"vw":60.563198},{"c":60.26,"h":60.46,"l":60.26,"n":385,"o":60.45,"t":"2026-10-06T18:45:00Z","v":9737,"vw":60.375038},{"c":60.345,"h":60.46,"l":60.31,"n":400,"o":60.31,"t":"2026-10-06T19:00:00Z","v":8923,"vw":60.36944},{"c":60.35,"h":60.46,"l":60.15,"n":702,"o":60.24,"t":"2026-10-06T19:15:00Z","v":20210,"vw":60.252766},{"c":60.13,"h":60.68,"l":60.08,"n":1020,"o":60.385,"t":"2026-10-06T19:30:00Z","v":37126,"vw":60.445858},{"c":60.11,"h":60.22,"l":59.73,"n":2557,"o":60.09,"t":"2026-10-06T19:45:00Z","v":128654,"vw":60.043189},{"c":60,"h":60.09,"l":59.0001,"n":36,"o":60.09,"t":"2026-10-06T20:00:00Z","v":98781,"vw":60.088092},{"c":59.0421,"h":59.0421,"l":59.0421,"n":1,"o":59.0421,"t":"2026-10-06T23:00:00Z","v":200,"vw":59.0421},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-06T23:15:00Z","v":188,"vw":60},{"c":59.7,"h":59.85,"l":59.7,"n":44,"o":59.85,"t":"2026-10-07T11:00:00Z","v":2060,"vw":59.788714},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-10-07T11:45:00Z","v":101,"vw":59.4},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-07T12:00:00Z","v":250,"vw":58},{"c":59.4597,"h":59.4597,"l":59.4,"n":10,"o":59.4,"t":"2026-10-07T12:15:00Z","v":1000,"vw":59.42985},{"c":59,"h":59,"l":59,"n":11,"o":59,"t":"2026-10-07T13:00:00Z","v":313,"vw":59},{"c":59.46,"h":59.46,"l":59.46,"n":4,"o":59.46,"t":"2026-10-07T13:15:00Z","v":134,"vw":59.46},{"c":60.35,"h":60.4,"l":58.0256,"n":415,"o":58.77,"t":"2026-10-07T13:30:00Z","v":29035,"vw":59.370065},{"c":60.33,"h":60.33,"l":59.62,"n":189,"o":60.13,"t":"2026-10-07T13:45:00Z","v":7353,"vw":59.870908},{"c":59.9,"h":59.99,"l":59.69,"n":191,"o":59.87,"t":"2026-10-07T14:00:00Z","v":6919,"vw":59.82463},{"c":59.98,"h":60.165,"l":59.71,"n":300,"o":59.81,"t":"2026-10-07T14:15:00Z","v":11014,"vw":59.870504},{"c":60.075,"h":60.08,"l":59.78,"n":212,"o":60.045,"t":"2026-10-07T14:30:00Z","v":7802,"vw":59.931604},{"c":59.705,"h":60,"l":59.6101,"n":347,"o":59.99,"t":"2026-10-07T14:45:00Z","v":15154,"vw":59.734888},{"c":59.87,"h":59.89,"l":59.6232,"n":238,"o":59.705,"t":"2026-10-07T15:00:00Z","v":5119,"vw":59.763157},{"c":59.89,"h":59.98,"l":59.7,"n":267,"o":59.87,"t":"2026-10-07T15:15:00Z","v":8768,"vw":59.845946},{"c":60.08,"h":60.08,"l":59.79,"n":154,"o":59.88,"t":"2026-10-07T15:30:00Z","v":3404,"vw":59.923877},{"c":59.92,"h":60.12,"l":59.825,"n":317,"o":60.0525,"t":"2026-10-07T15:45:00Z","v":8053,"vw":59.985969},{"c":59.25,"h":59.92,"l":59.215,"n":539,"o":59.78,"t":"2026-10-07T16:00:00Z","v":29812,"vw":59.691954},{"c":59.168,"h":59.38,"l":59.08,"n":218,"o":59.2942,"t":"2026-10-07T16:15:00Z","v":6993,"vw":59.234848},{"c":59.14,"h":59.16,"l":59.09,"n":169,"o":59.155,"t":"2026-10-07T16:30:00Z","v":5807,"vw":59.136824},{"c":58.69,"h":59.12,"l":58.53,"n":390,"o":59.12,"t":"2026-10-07T16:45:00Z","v":15885,"vw":58.740891},{"c":58.97,"h":59.09,"l":58.72,"n":231,"o":58.72,"t":"2026-10-07T17:00:00Z","v":8761,"vw":58.925048},{"c":58.655,"h":58.87,"l":58.43,"n":478,"o":58.87,"t":"2026-10-07T17:15:00Z","v":14719,"vw":58.694088},{"c":58.47,"h":58.52,"l":58.39,"n":228,"o":58.52,"t":"2026-10-07T17:30:00Z","v":6238,"vw":58.482998},{"c":58.39,"h":58.52,"l":58.37,"n":104,"o":58.52,"t":"2026-10-07T17:45:00Z","v":2296,"vw":58.463097},{"c":58.58,"h":58.59,"l":58.395,"n":291,"o":58.395,"t":"2026-10-07T18:00:00Z","v":8682,"vw":58.49554},{"c":58.33,"h":58.745,"l":58.28,"n":594,"o":58.5,"t":"2026-10-07T18:15:00Z","v":29983,"vw":58.418249},{"c":58.41,"h":58.51,"l":58.31,"n":296,"o":58.39,"t":"2026-10-07T18:30:00Z","v":13570,"vw":58.387232},{"c":58.11,"h":58.43,"l":58.08,"n":479,"o":58.43,"t":"2026-10-07T18:45:00Z","v":16393,"vw":58.189671},{"c":57.92,"h":58.21,"l":57.87,"n":604,"o":58.11,"t":"2026-10-07T19:00:00Z","v":21901,"vw":58.038178},{"c":57.495,"h":58.01,"l":57.44,"n":715,"o":57.94,"t":"2026-10-07T19:15:00Z","v":27132,"vw":57.759763},{"c":57.4,"h":57.58,"l":57.06,"n":1067,"o":57.48,"t":"2026-10-07T19:30:00Z","v":47153,"vw":57.25732},{"c":57.41,"h":57.855,"l":57.15,"n":2652,"o":57.38,"t":"2026-10-07T19:45:00Z","v":160599,"vw":57.446797},{"c":57.47,"h":57.47,"l":57.47,"n":35,"o":57.47,"t":"2026-10-07T20:00:00Z","v":308660,"vw":57.47},{"c":57.45,"h":57.45,"l":57.45,"n":2,"o":57.45,"t":"2026-10-07T20:30:00Z","v":500,"vw":57.45},{"c":57.22,"h":57.22,"l":57.22,"n":1,"o":57.22,"t":"2026-10-07T20:45:00Z","v":500,"vw":57.22},{"c":57.2472,"h":57.2472,"l":57.2472,"n":1,"o":57.2472,"t":"2026-10-07T21:45:00Z","v":100,"vw":57.2472},{"c":57.45,"h":57.45,"l":57.45,"n":3,"o":57.45,"t":"2026-10-07T22:30:00Z","v":300,"vw":57.45},{"c":57,"h":57.01,"l":57,"n":2,"o":57.01,"t":"2026-10-08T10:45:00Z","v":200,"vw":57.005},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-10-08T12:00:00Z","v":105,"vw":57.02},{"c":57.05,"h":57.05,"l":57.05,"n":4,"o":57.05,"t":"2026-10-08T13:00:00Z","v":200,"vw":57.05},{"c":56.381,"h":57.7,"l":56.155,"n":422,"o":56.66,"t":"2026-10-08T13:30:00Z","v":20412,"vw":56.833725},{"c":54.39,"h":56.321,"l":53.67,"n":1409,"o":56.321,"t":"2026-10-08T13:45:00Z","v":110103,"vw":54.560416},{"c":53.695,"h":54.605,"l":53.695,"n":685,"o":54.25,"t":"2026-10-08T14:00:00Z","v":35562,"vw":54.147269},{"c":55.67,"h":55.76,"l":53.352,"n":428,"o":53.695,"t":"2026-10-08T14:15:00Z","v":28100,"vw":54.213655},{"c":55.24,"h":55.5,"l":54.99,"n":460,"o":55.5,"t":"2026-10-08T14:30:00Z","v":18702,"vw":55.240919},{"c":55.31,"h":55.49,"l":54.9,"n":433,"o":55.06,"t":"2026-10-08T14:45:00Z","v":16916,"vw":55.176024},{"c":55.52,"h":55.645,"l":55.25,"n":455,"o":55.28,"t":"2026-10-08T15:00:00Z","v":28026,"vw":55.365681},{"c":54.97,"h":55.78,"l":54.94,"n":582,"o":55.545,"t":"2026-10-08T15:15:00Z","v":36369,"vw":55.498526},{"c":54.92,"h":55.27,"l":54.92,"n":241,"o":54.975,"t":"2026-10-08T15:30:00Z","v":6596,"vw":55.049929},{"c":54.98,"h":55.15,"l":54.815,"n":294,"o":54.86,"t":"2026-10-08T15:45:00Z","v":10587,"vw":54.948839},{"c":54.75,"h":54.92,"l":54.74,"n":214,"o":54.89,"t":"2026-10-08T16:00:00Z","v":5503,"vw":54.829253},{"c":54.9,"h":55.05,"l":54.65,"n":488,"o":54.75,"t":"2026-10-08T16:15:00Z","v":21688,"vw":54.852961},{"c":53.89,"h":54.825,"l":53.88,"n":447,"o":54.825,"t":"2026-10-08T16:30:00Z","v":15234,"vw":54.423693},{"c":53.39,"h":54.14,"l":53.23,"n":578,"o":53.89,"t":"2026-10-08T16:45:00Z","v":23402,"vw":53.467664},{"c":53.26,"h":53.52,"l":52.91,"n":673,"o":53.425,"t":"2026-10-08T17:00:00Z","v":22728,"vw":53.340754},{"c":52.67,"h":53.33,"l":52.485,"n":576,"o":53.29,"t":"2026-10-08T17:15:00Z","v":20365,"vw":52.773231},{"c":52.58,"h":53.17,"l":52.53,"n":688,"o":52.66,"t":"2026-10-08T17:30:00Z","v":26223,"vw":52.826651},{"c":52.42,"h":52.92,"l":52.32,"n":673,"o":52.57,"t":"2026-10-08T17:45:00Z","v":22930,"vw":52.601084},{"c":52.47,"h":52.55,"l":52.21,"n":453,"o":52.47,"t":"2026-10-08T18:00:00Z","v":13845,"vw":52.413766},{"c":52.33,"h":52.74,"l":52.33,"n":481,"o":52.5,"t":"2026-10-08T18:15:00Z","v":16516,"vw":52.581143},{"c":52.42,"h":52.43,"l":52.06,"n":455,"o":52.405,"t":"2026-10-08T18:30:00Z","v":16911,"vw":52.259147},{"c":52.145,"h":52.4199,"l":52.11,"n":463,"o":52.4199,"t":"2026-10-08T18:45:00Z","v":19816,"vw":52.239705},{"c":51.745,"h":52.15,"l":51.52,"n":1026,"o":52.15,"t":"2026-10-08T19:00:00Z","v":52782,"vw":51.745616},{"c":51.63,"h":52.045,"l":51.625,"n":779,"o":51.66,"t":"2026-10-08T19:15:00Z","v":31008,"vw":51.849667},{"c":51.97,"h":52.05,"l":51.32,"n":1518,"o":51.56,"t":"2026-10-08T19:30:00Z","v":66270,"vw":51.723425},{"c":51.94,"h":52.43,"l":51.58,"n":3077,"o":51.97,"t":"2026-10-08T19:45:00Z","v":172230,"vw":51.956889},{"c":51.95,"h":51.95,"l":51.95,"n":31,"o":51.95,"t":"2026-10-08T20:00:00Z","v":106357,"vw":51.95},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-10-08T20:15:00Z","v":4494,"vw":51.95},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-10-08T22:30:00Z","v":135,"vw":52.01},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-09T13:00:00Z","v":300,"vw":53},{"c":52.806,"h":53.4001,"l":52.01,"n":437,"o":52.25,"t":"2026-10-09T13:30:00Z","v":38795,"vw":52.442338},{"c":53.395,"h":54.17,"l":52.475,"n":511,"o":52.52,"t":"2026-10-09T13:45:00Z","v":32218,"vw":53.484713},{"c":53.19,"h":53.755,"l":52.6501,"n":469,"o":53.23,"t":"2026-10-09T14:00:00Z","v":23281,"vw":53.082513},{"c":52.99,"h":53.18,"l":52.74,"n":346,"o":53.18,"t":"2026-10-09T14:15:00Z","v":15583,"vw":52.87965},{"c":52.12,"h":53.045,"l":52.12,"n":409,"o":52.92,"t":"2026-10-09T14:30:00Z","v":17390,"vw":52.690466},{"c":53.075,"h":53.36,"l":52.23,"n":605,"o":52.23,"t":"2026-10-09T14:45:00Z","v":22540,"vw":52.874547},{"c":53.09,"h":53.32,"l":52.9675,"n":346,"o":53.07,"t":"2026-10-09T15:00:00Z","v":24617,"vw":53.151738},{"c":53.52,"h":53.53,"l":53.18,"n":258,"o":53.21,"t":"2026-10-09T15:15:00Z","v":11547,"vw":53.3499},{"c":53.645,"h":53.75,"l":53.4,"n":282,"o":53.52,"t":"2026-10-09T15:30:00Z","v":8376,"vw":53.581083},{"c":53.76,"h":53.94,"l":53.51,"n":404,"o":53.6,"t":"2026-10-09T15:45:00Z","v":11051,"vw":53.718182},{"c":53.61,"h":53.84,"l":53.38,"n":351,"o":53.73,"t":"2026-10-09T16:00:00Z","v":13773,"vw":53.612442},{"c":53.49,"h":53.785,"l":53.45,"n":207,"o":53.59,"t":"2026-10-09T16:15:00Z","v":5484,"vw":53.657055},{"c":53.78,"h":53.97,"l":53.72,"n":297,"o":53.73,"t":"2026-10-09T16:30:00Z","v":11310,"vw":53.862445},{"c":53.78,"h":53.91,"l":53.771,"n":283,"o":53.85,"t":"2026-10-09T16:45:00Z","v":8440,"vw":53.846628},{"c":53.61,"h":53.77,"l":53.44,"n":324,"o":53.77,"t":"2026-10-09T17:00:00Z","v":10793,"vw":53.642599},{"c":53.385,"h":53.59,"l":53.07,"n":614,"o":53.59,"t":"2026-10-09T17:15:00Z","v":27827,"vw":53.281816},{"c":53.2,"h":53.37,"l":53.0501,"n":471,"o":53.37,"t":"2026-10-09T17:30:00Z","v":18289,"vw":53.187559},{"c":53.155,"h":53.35,"l":53.13,"n":364,"o":53.21,"t":"2026-10-09T17:45:00Z","v":12456,"vw":53.218551},{"c":53.1,"h":53.24,"l":53.05,"n":273,"o":53.12,"t":"2026-10-09T18:00:00Z","v":8408,"vw":53.176682},{"c":53.0825,"h":53.17,"l":53.025,"n":252,"o":53.025,"t":"2026-10-09T18:15:00Z","v":7790,"vw":53.095311},{"c":53.13,"h":53.17,"l":53.04,"n":330,"o":53.04,"t":"2026-10-09T18:30:00Z","v":9653,"vw":53.11395},{"c":53.15,"h":53.23,"l":53.085,"n":331,"o":53.17,"t":"2026-10-09T18:45:00Z","v":8494,"vw":53.15306},{"c":53.07,"h":53.145,"l":53.04,"n":547,"o":53.14,"t":"2026-10-09T19:00:00Z","v":13762,"vw":53.094481},{"c":52.825,"h":53.11,"l":52.785,"n":679,"o":53.04,"t":"2026-10-09T19:15:00Z","v":23475,"vw":52.936625},{"c":52.925,"h":52.97,"l":52.75,"n":1098,"o":52.825,"t":"2026-10-09T19:30:00Z","v":32529,"vw":52.862058},{"c":53.225,"h":53.375,"l":52.82,"n":2906,"o":52.915,"t":"2026-10-09T19:45:00Z","v":112625,"vw":53.095135},{"c":53.27,"h":53.27,"l":53.27,"n":19,"o":53.27,"t":"2026-10-09T20:00:00Z","v":67205,"vw":53.27},{"c":53.27,"h":53.27,"l":53.1,"n":3,"o":53.1,"t":"2026-10-09T20:15:00Z","v":3778,"vw":53.2655},{"c":53.35,"h":53.35,"l":53.35,"n":7,"o":53.35,"t":"2026-10-12T08:15:00Z","v":506,"vw":53.35},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-10-12T09:30:00Z","v":500,"vw":53.35},{"c":53.5,"h":53.5,"l":53.5,"n":7,"o":53.5,"t":"2026-10-12T10:15:00Z","v":223,"vw":53.5},{"c":53.5,"h":53.5,"l":53.5,"n":4,"o":53.5,"t":"2026-10-12T11:45:00Z","v":202,"vw":53.5},{"c":52.07,"h":52.81,"l":51.17,"n":165,"o":52.77,"t":"2026-10-12T13:30:00Z","v":19480,"vw":52.547268},{"c":52.5,"h":53.0315,"l":51.62,"n":221,"o":52.58,"t":"2026-10-12T13:45:00Z","v":11641,"vw":52.389491},{"c":51.66,"h":52.8099,"l":51.66,"n":164,"o":52.8099,"t":"2026-10-12T14:00:00Z","v":5438,"vw":52.035392},{"c":52.06,"h":52.49,"l":51.75,"n":241,"o":51.99,"t":"2026-10-12T14:15:00Z","v":6970,"vw":52.232599},{"c":53.1099,"h":53.1099,"l":52.05,"n":176,"o":52.22,"t":"2026-10-12T14:30:00Z","v":3889,"vw":52.444589},{"c":53.12,"h":53.13,"l":52.65,"n":259,"o":52.8,"t":"2026-10-12T14:45:00Z","v":7132,"vw":52.887662},{"c":53.155,"h":53.3562,"l":52.85,"n":740,"o":53.1,"t":"2026-10-12T15:00:00Z","v":30453,"vw":52.978119},{"c":52.91,"h":53.16,"l":52.825,"n":187,"o":53.14,"t":"2026-10-12T15:15:00Z","v":5715,"vw":52.937586},{"c":52.885,"h":52.885,"l":52.75,"n":132,"o":52.8101,"t":"2026-10-12T15:30:00Z","v":3366,"vw":52.839055},{"c":53.025,"h":53.025,"l":52.835,"n":129,"o":52.835,"t":"2026-10-12T15:45:00Z","v":2267,"vw":52.903182},{"c":52.945,"h":53,"l":52.88,"n":120,"o":53,"t":"2026-10-12T16:00:00Z","v":2900,"vw":52.944456},{"c":52.87,"h":52.94,"l":52.8385,"n":200,"o":52.88,"t":"2026-10-12T16:15:00Z","v":6099,"vw":52.870742},{"c":52.8,"h":53.06,"l":52.8,"n":123,"o":53,"t":"2026-10-12T16:30:00Z","v":1871,"vw":52.977647},{"c":52.635,"h":52.72,"l":52.635,"n":111,"o":52.64,"t":"2026-10-12T16:45:00Z","v":2225,"vw":52.647716},{"c":52.85,"h":52.91,"l":52.66,"n":105,"o":52.66,"t":"2026-10-12T17:00:00Z","v":4960,"vw":52.723993},{"c":52.87,"h":53.08,"l":52.85,"n":184,"o":52.955,"t":"2026-10-12T17:15:00Z","v":4096,"vw":52.95019},{"c":52.86,"h":52.88,"l":52.685,"n":253,"o":52.88,"t":"2026-10-12T17:30:00Z","v":7604,"vw":52.781939},{"c":52.774,"h":52.945,"l":52.774,"n":96,"o":52.945,"t":"2026-10-12T17:45:00Z","v":2083,"vw":52.864458},{"c":53.09,"h":53.15,"l":52.82,"n":224,"o":52.82,"t":"2026-10-12T18:00:00Z","v":6073,"vw":53.031102},{"c":53.31,"h":53.355,"l":53.08,"n":237,"o":53.1,"t":"2026-10-12T18:15:00Z","v":5754,"vw":53.1608},{"c":53.14,"h":53.28,"l":52.99,"n":494,"o":53.28,"t":"2026-10-12T18:30:00Z","v":21065,"vw":53.152213},{"c":53.015,"h":53.2,"l":52.96,"n":363,"o":53.18,"t":"2026-10-12T18:45:00Z","v":10414,"vw":53.052524},{"c":52.98,"h":53.07,"l":52.87,"n":463,"o":53.07,"t":"2026-10-12T19:00:00Z","v":8894,"vw":52.946178},{"c":52.59,"h":53.005,"l":52.5,"n":507,"o":52.97,"t":"2026-10-12T19:15:00Z","v":8491,"vw":52.771648},{"c":52.575,"h":52.7,"l":52.46,"n":645,"o":52.7,"t":"2026-10-12T19:30:00Z","v":15232,"vw":52.574955},{"c":52.82,"h":52.86,"l":52.25,"n":1989,"o":52.56,"t":"2026-10-12T19:45:00Z","v":65850,"vw":52.670421},{"c":52.77,"h":52.77,"l":52.77,"n":22,"o":52.77,"t":"2026-10-12T20:00:00Z","v":66569,"vw":52.77},{"c":52.91,"h":52.91,"l":51,"n":20,"o":51,"t":"2026-10-13T08:45:00Z","v":1215,"vw":52.49031},{"c":52.3,"h":52.7,"l":52.3,"n":9,"o":52.7,"t":"2026-10-13T09:00:00Z","v":872,"vw":52.553485},{"c":52.7,"h":52.81,"l":52.7,"n":16,"o":52.81,"t":"2026-10-13T09:15:00Z","v":304,"vw":52.755},{"c":52.7,"h":52.91,"l":52.4,"n":36,"o":52.91,"t":"2026-10-13T09:30:00Z","v":913,"vw":52.65209},{"c":52,"h":52,"l":49.98,"n":29,"o":49.98,"t":"2026-10-13T11:15:00Z","v":1018,"vw":50.813014},{"c":52.11,"h":52.11,"l":52.11,"n":14,"o":52.11,"t":"2026-10-13T11:30:00Z","v":513,"vw":52.11},{"c":52.21,"h":52.21,"l":52.21,"n":3,"o":52.21,"t":"2026-10-13T11:45:00Z","v":679,"vw":52.21},{"c":52.51,"h":52.61,"l":51.9,"n":89,"o":51.9,"t":"2026-10-13T13:15:00Z","v":3428,"vw":52.275187},{"c":53.34,"h":53.34,"l":51.315,"n":291,"o":51.48,"t":"2026-10-13T13:30:00Z","v":29844,"vw":51.799061},{"c":52.86,"h":53.31,"l":52.295,"n":475,"o":53.29,"t":"2026-10-13T13:45:00Z","v":27668,"vw":52.726832},{"c":52.45,"h":52.6,"l":52.025,"n":360,"o":52.55,"t":"2026-10-13T14:00:00Z","v":19528,"vw":52.262304},{"c":52.815,"h":53.08,"l":52.33,"n":505,"o":52.54,"t":"2026-10-13T14:15:00Z","v":19994,"vw":52.675991},{"c":52.74,"h":52.74,"l":52.365,"n":277,"o":52.65,"t":"2026-10-13T14:30:00Z","v":6213,"vw":52.587007},{"c":52.02,"h":52.7,"l":52.02,"n":382,"o":52.61,"t":"2026-10-13T14:45:00Z","v":10564,"vw":52.277869},{"c":52.15,"h":52.24,"l":51.98,"n":489,"o":52.12,"t":"2026-10-13T15:00:00Z","v":16961,"vw":52.111342},{"c":50.78,"h":52.07,"l":50.68,"n":878,"o":52.07,"t":"2026-10-13T15:15:00Z","v":45381,"vw":51.07544},{"c":50.99,"h":50.99,"l":50.525,"n":483,"o":50.78,"t":"2026-10-13T15:30:00Z","v":10410,"vw":50.738411},{"c":51.45,"h":51.56,"l":50.71,"n":544,"o":50.78,"t":"2026-10-13T15:45:00Z","v":12221,"vw":51.163185},{"c":51.54,"h":51.72,"l":51.4151,"n":301,"o":51.4151,"t":"2026-10-13T16:00:00Z","v":7074,"vw":51.553483},{"c":51.94,"h":52.045,"l":51.76,"n":412,"o":51.83,"t":"2026-10-13T16:15:00Z","v":6427,"vw":51.887947},{"c":52.04,"h":52.29,"l":51.94,"n":364,"o":52,"t":"2026-10-13T16:30:00Z","v":9131,"vw":52.107049},{"c":51.7201,"h":52,"l":51.6476,"n":317,"o":52,"t":"2026-10-13T16:45:00Z","v":7725,"vw":51.853304},{"c":51.55,"h":51.6052,"l":51.44,"n":210,"o":51.6,"t":"2026-10-13T17:00:00Z","v":6762,"vw":51.531298},{"c":51.31,"h":51.64,"l":51.31,"n":243,"o":51.64,"t":"2026-10-13T17:15:00Z","v":5540,"vw":51.497256},{"c":51.9,"h":51.9673,"l":51.3325,"n":333,"o":51.3325,"t":"2026-10-13T17:30:00Z","v":12271,"vw":51.812794},{"c":51.885,"h":51.99,"l":51.68,"n":229,"o":51.77,"t":"2026-10-13T17:45:00Z","v":6400,"vw":51.840527},{"c":51.915,"h":52.1159,"l":51.84,"n":279,"o":51.85,"t":"2026-10-13T18:00:00Z","v":5370,"vw":52.005366},{"c":51.6625,"h":52.14,"l":51.6625,"n":291,"o":51.84,"t":"2026-10-13T18:15:00Z","v":5177,"vw":51.879655},{"c":51.59,"h":51.76,"l":51.48,"n":336,"o":51.76,"t":"2026-10-13T18:30:00Z","v":7840,"vw":51.599221},{"c":51.721,"h":51.985,"l":51.59,"n":568,"o":51.59,"t":"2026-10-13T18:45:00Z","v":15439,"vw":51.775369},{"c":51.66,"h":51.835,"l":51.65,"n":387,"o":51.825,"t":"2026-10-13T19:00:00Z","v":8232,"vw":51.769266},{"c":51.775,"h":51.775,"l":51.47,"n":608,"o":51.65,"t":"2026-10-13T19:15:00Z","v":9957,"vw":51.580757},{"c":52.3331,"h":52.51,"l":51.57,"n":1173,"o":51.68,"t":"2026-10-13T19:30:00Z","v":40495,"vw":51.930444},{"c":52.705,"h":52.92,"l":52.32,"n":2606,"o":52.355,"t":"2026-10-13T19:45:00Z","v":109292,"vw":52.718739},{"c":52.73,"h":52.73,"l":52.73,"n":30,"o":52.73,"t":"2026-10-13T20:00:00Z","v":92307,"vw":52.73},{"c":53.15,"h":53.15,"l":53.15,"n":11,"o":53.15,"t":"2026-10-13T22:45:00Z","v":199,"vw":53.15},{"c":52.93,"h":52.93,"l":52.93,"n":1,"o":52.93,"t":"2026-10-14T08:00:00Z","v":100,"vw":52.93},{"c":51.3,"h":51.37,"l":51.3,"n":8,"o":51.37,"t":"2026-10-14T13:00:00Z","v":899,"vw":51.323928},{"c":49.83,"h":51.055,"l":49.72,"n":378,"o":51.055,"t":"2026-10-14T13:30:00Z","v":25205,"vw":50.324209},{"c":49.6905,"h":50.605,"l":49.6645,"n":323,"o":49.6645,"t":"2026-10-14T13:45:00Z","v":10756,"vw":50.184806},{"c":49.28,"h":49.95,"l":49.01,"n":532,"o":49.81,"t":"2026-10-14T14:00:00Z","v":15801,"vw":49.363116},{"c":48.87,"h":49.5309,"l":48.87,"n":363,"o":49.295,"t":"2026-10-14T14:15:00Z","v":17514,"vw":49.196538},{"c":49.49,"h":49.54,"l":48.87,"n":446,"o":48.935,"t":"2026-10-14T14:30:00Z","v":14263,"vw":49.095564},{"c":50.235,"h":50.235,"l":49.25,"n":558,"o":49.42,"t":"2026-10-14T14:45:00Z","v":38419,"vw":49.472457},{"c":49.68,"h":50.18,"l":49.29,"n":430,"o":50.18,"t":"2026-10-14T15:00:00Z","v":13671,"vw":49.756958},{"c":49.26,"h":49.87,"l":49.245,"n":556,"o":49.775,"t":"2026-10-14T15:15:00Z","v":22802,"vw":49.629153},{"c":49.065,"h":49.281,"l":48.83,"n":474,"o":49.245,"t":"2026-10-14T15:30:00Z","v":23422,"vw":49.013153},{"c":48.68,"h":49.02,"l":48.62,"n":415,"o":48.98,"t":"2026-10-14T15:45:00Z","v":20654,"vw":48.699688},{"c":47.83,"h":49.04,"l":47.83,"n":688,"o":48.81,"t":"2026-10-14T16:00:00Z","v":31334,"vw":48.341002},{"c":47.85,"h":48.1047,"l":47.57,"n":600,"o":47.86,"t":"2026-10-14T16:15:00Z","v":26352,"vw":47.888495},{"c":47.785,"h":47.94,"l":47.54,"n":392,"o":47.86,"t":"2026-10-14T16:30:00Z","v":22340,"vw":47.793316},{"c":47.3756,"h":48,"l":47.37,"n":442,"o":47.78,"t":"2026-10-14T16:45:00Z","v":30366,"vw":47.897557},{"c":47.32,"h":47.65,"l":47.32,"n":338,"o":47.43,"t":"2026-10-14T17:00:00Z","v":11718,"vw":47.452085},{"c":46.94,"h":47.39,"l":46.94,"n":509,"o":47.29,"t":"2026-10-14T17:15:00Z","v":14845,"vw":47.19912},{"c":46.84,"h":47.08,"l":46.53,"n":757,"o":46.945,"t":"2026-10-14T17:30:00Z","v":35899,"vw":46.861641},{"c":46.15,"h":46.76,"l":46.07,"n":583,"o":46.76,"t":"2026-10-14T17:45:00Z","v":20100,"vw":46.439042},{"c":46.25,"h":46.685,"l":46.01,"n":704,"o":46.16,"t":"2026-10-14T18:00:00Z","v":30189,"vw":46.309476},{"c":46.3,"h":46.74,"l":46.07,"n":672,"o":46.26,"t":"2026-10-14T18:15:00Z","v":41742,"vw":46.581848},{"c":46.29,"h":46.555,"l":46.28,"n":551,"o":46.36,"t":"2026-10-14T18:30:00Z","v":19014,"vw":46.39899},{"c":46.5334,"h":46.56,"l":46.18,"n":576,"o":46.3,"t":"2026-10-14T18:45:00Z","v":17221,"vw":46.444198},{"c":46.645,"h":46.85,"l":45.94,"n":795,"o":46.4,"t":"2026-10-14T19:00:00Z","v":29665,"vw":46.281943},{"c":47.55,"h":47.6,"l":46.41,"n":1091,"o":46.62,"t":"2026-10-14T19:15:00Z","v":51546,"vw":46.984073},{"c":47.62,"h":48.055,"l":47.48,"n":1442,"o":47.555,"t":"2026-10-14T19:30:00Z","v":97933,"vw":47.857946},{"c":47.37,"h":47.98,"l":47.16,"n":3200,"o":47.62,"t":"2026-10-14T19:45:00Z","v":193943,"vw":47.467426},{"c":47.4,"h":47.4,"l":47.4,"n":8,"o":47.4,"t":"2026-10-14T20:00:00Z","v":78695,"vw":47.4},{"c":45.0711,"h":46.74,"l":45.0711,"n":10,"o":46.74,"t":"2026-10-14T22:45:00Z","v":1500,"vw":45.381559},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-10-14T23:00:00Z","v":170,"vw":46.5},{"c":45.01,"h":46.16,"l":45,"n":10,"o":46.16,"t":"2026-10-15T11:00:00Z","v":4650,"vw":45.127618},{"c":46.5,"h":46.5,"l":46.5,"n":6,"o":46.5,"t":"2026-10-15T13:00:00Z","v":206,"vw":46.5},{"c":46.99,"h":47,"l":46.99,"n":3,"o":47,"t":"2026-10-15T13:15:00Z","v":201,"vw":46.995},{"c":45.08,"h":45.8,"l":44.59,"n":715,"o":45.8,"t":"2026-10-15T13:30:00Z","v":55235,"vw":45.26727},{"c":44.53,"h":45.22,"l":44.35,"n":386,"o":45.08,"t":"2026-10-15T13:45:00Z","v":23595,"vw":44.766727},{"c":45.54,"h":45.9799,"l":44.5,"n":399,"o":44.5,"t":"2026-10-15T14:00:00Z","v":19471,"vw":45.004323},{"c":45.52,"h":46.08,"l":45.18,"n":448,"o":45.4,"t":"2026-10-15T14:15:00Z","v":34902,"vw":45.678861},{"c":46.785,"h":46.89,"l":45.13,"n":395,"o":45.45,"t":"2026-10-15T14:30:00Z","v":24220,"vw":45.643772},{"c":46.99,"h":47.32,"l":46.5,"n":746,"o":46.78,"t":"2026-10-15T14:45:00Z","v":40197,"vw":46.865142},{"c":47.05,"h":47.28,"l":46.73,"n":325,"o":46.99,"t":"2026-10-15T15:00:00Z","v":14281,"vw":47.045452},{"c":47.41,"h":47.79,"l":47,"n":592,"o":47.14,"t":"2026-10-15T15:15:00Z","v":66413,"vw":47.177454},{"c":46.99,"h":47.58,"l":46.77,"n":603,"o":47.42,"t":"2026-10-15T15:30:00Z","v":39081,"vw":47.083921},{"c":47.255,"h":47.33,"l":46.93,"n":367,"o":46.98,"t":"2026-10-15T15:45:00Z","v":16756,"vw":47.094846},{"c":48.06,"h":48.1,"l":47.19,"n":624,"o":47.25,"t":"2026-10-15T16:00:00Z","v":32530,"vw":47.538956},{"c":47.29,"h":48.04,"l":47.29,"n":548,"o":47.96,"t":"2026-10-15T16:15:00Z","v":18984,"vw":47.740575},{"c":47.67,"h":47.67,"l":47.18,"n":414,"o":47.28,"t":"2026-10-15T16:30:00Z","v":16517,"vw":47.40823},{"c":47.525,"h":47.87,"l":47.44,"n":400,"o":47.87,"t":"2026-10-15T16:45:00Z","v":11293,"vw":47.575559},{"c":47.24,"h":47.49,"l":47.1501,"n":412,"o":47.49,"t":"2026-10-15T17:00:00Z","v":14977,"vw":47.356437},{"c":47.635,"h":47.85,"l":47.34,"n":385,"o":47.34,"t":"2026-10-15T17:15:00Z","v":12544,"vw":47.562994},{"c":48.265,"h":48.36,"l":47.64,"n":446,"o":47.64,"t":"2026-10-15T17:30:00Z","v":21028,"vw":48.044041},{"c":48.51,"h":48.53,"l":47.98,"n":679,"o":48.245,"t":"2026-10-15T17:45:00Z","v":35472,"vw":48.27156},{"c":48.28,"h":48.4541,"l":48.165,"n":663,"o":48.37,"t":"2026-10-15T18:00:00Z","v":35676,"vw":48.29153},{"c":48.365,"h":48.58,"l":48.265,"n":863,"o":48.39,"t":"2026-10-15T18:15:00Z","v":35751,"vw":48.436133},{"c":48.225,"h":48.365,"l":47.965,"n":401,"o":48.365,"t":"2026-10-15T18:30:00Z","v":16816,"vw":48.168448},{"c":48.365,"h":48.46,"l":48.21,"n":526,"o":48.285,"t":"2026-10-15T18:45:00Z","v":18938,"vw":48.325432},{"c":48.985,"h":48.985,"l":48.37,"n":592,"o":48.37,"t":"2026-10-15T19:00:00Z","v":24562,"vw":48.681254},{"c":49.325,"h":49.57,"l":48.94,"n":998,"o":48.985,"t":"2026-10-15T19:15:00Z","v":49681,"vw":49.23493},{"c":49.3101,"h":49.48,"l":49.2,"n":1246,"o":49.29,"t":"2026-10-15T19:30:00Z","v":55290,"vw":49.303808},{"c":49.6,"h":49.755,"l":49.12,"n":3296,"o":49.35,"t":"2026-10-15T19:45:00Z","v":136201,"vw":49.515064},{"c":49.6,"h":49.6,"l":49.6,"n":15,"o":49.6,"t":"2026-10-15T20:00:00Z","v":78429,"vw":49.6},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-15T20:15:00Z","v":753,"vw":49.6},{"c":49.7,"h":49.7,"l":49.5,"n":29,"o":49.5,"t":"2026-10-16T08:30:00Z","v":1061,"vw":49.56014},{"c":49.5,"h":49.5,"l":49.5,"n":4,"o":49.5,"t":"2026-10-16T08:45:00Z","v":503,"vw":49.5},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-16T11:00:00Z","v":500,"vw":50},{"c":49.6,"h":49.75,"l":49.6,"n":22,"o":49.75,"t":"2026-10-16T11:30:00Z","v":385,"vw":49.663025},{"c":47.14,"h":49.12,"l":46.9,"n":338,"o":49.04,"t":"2026-10-16T13:30:00Z","v":26734,"vw":48.307522},{"c":44.2525,"h":47.035,"l":44.095,"n":789,"o":46.63,"t":"2026-10-16T13:45:00Z","v":40269,"vw":45.531304},{"c":44.235,"h":44.43,"l":43.15,"n":1219,"o":44.26,"t":"2026-10-16T14:00:00Z","v":59494,"vw":43.848041},{"c":43.41,"h":44.28,"l":43.41,"n":527,"o":44.235,"t":"2026-10-16T14:15:00Z","v":23457,"vw":43.909829},{"c":44.2405,"h":44.3686,"l":43.0824,"n":845,"o":43.54,"t":"2026-10-16T14:30:00Z","v":48157,"vw":43.727299},{"c":44.26,"h":44.58,"l":43.76,"n":730,"o":44.344,"t":"2026-10-16T14:45:00Z","v":62347,"vw":44.251318},{"c":43.39,"h":44.27,"l":43.35,"n":547,"o":44.27,"t":"2026-10-16T15:00:00Z","v":27246,"vw":43.72776},{"c":43.4412,"h":43.53,"l":43.03,"n":1050,"o":43.3,"t":"2026-10-16T15:15:00Z","v":54745,"vw":43.277593},{"c":43.05,"h":43.51,"l":42.64,"n":656,"o":43.345,"t":"2026-10-16T15:30:00Z","v":32229,"vw":42.890857},{"c":42.87,"h":43.225,"l":42.77,"n":462,"o":43.03,"t":"2026-10-16T15:45:00Z","v":19345,"vw":42.945681},{"c":43.36,"h":43.5799,"l":42.72,"n":380,"o":42.87,"t":"2026-10-16T16:00:00Z","v":11985,"vw":43.06863},{"c":42.94,"h":43.355,"l":42.77,"n":509,"o":43.1401,"t":"2026-10-16T16:15:00Z","v":13820,"vw":43.116978},{"c":42.7601,"h":43.05,"l":42.72,"n":571,"o":42.95,"t":"2026-10-16T16:30:00Z","v":18667,"vw":42.928002},{"c":42.65,"h":42.835,"l":42.56,"n":663,"o":42.73,"t":"2026-10-16T16:45:00Z","v":28852,"vw":42.675233},{"c":42.41,"h":42.6716,"l":42.36,"n":560,"o":42.65,"t":"2026-10-16T17:00:00Z","v":21960,"vw":42.493269},{"c":42.605,"h":42.71,"l":42.1296,"n":646,"o":42.39,"t":"2026-10-16T17:15:00Z","v":32150,"vw":42.363149},{"c":42.7109,"h":42.8399,"l":42.41,"n":487,"o":42.51,"t":"2026-10-16T17:30:00Z","v":14925,"vw":42.594868},{"c":42.33,"h":42.75,"l":42.33,"n":492,"o":42.61,"t":"2026-10-16T17:45:00Z","v":16496,"vw":42.611479},{"c":42.61,"h":42.645,"l":42.15,"n":462,"o":42.31,"t":"2026-10-16T18:00:00Z","v":14073,"vw":42.380887},{"c":41.96,"h":42.87,"l":41.77,"n":1214,"o":42.63,"t":"2026-10-16T18:15:00Z","v":65938,"vw":42.23552},{"c":42.41,"h":42.6258,"l":41.97,"n":1340,"o":42.15,"t":"2026-10-16T18:30:00Z","v":98048,"vw":42.295512},{"c":42.1,"h":42.355,"l":42.09,"n":510,"o":42.355,"t":"2026-10-16T18:45:00Z","v":15259,"vw":42.203012},{"c":42.23,"h":42.41,"l":41.82,"n":1171,"o":42.09,"t":"2026-10-16T19:00:00Z","v":62395,"vw":42.106194},{"c":42.45,"h":42.5799,"l":41.9433,"n":1154,"o":42.22,"t":"2026-10-16T19:15:00Z","v":72582,"vw":42.360026},{"c":42.63,"h":42.9999,"l":42.425,"n":1061,"o":42.48,"t":"2026-10-16T19:30:00Z","v":41054,"vw":42.684035},{"c":43.33,"h":43.415,"l":42.5901,"n":3153,"o":42.645,"t":"2026-10-16T19:45:00Z","v":143467,"vw":43.110152},{"c":42.73,"h":44,"l":42.73,"n":10,"o":43.34,"t":"2026-10-16T20:00:00Z","v":100038,"vw":43.34071},{"c":43.46,"h":43.46,"l":43.46,"n":2,"o":43.46,"t":"2026-10-19T09:15:00Z","v":101,"vw":43.46},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-10-19T13:15:00Z","v":100,"vw":44.34},{"c":43.93,"h":44.9,"l":43.7,"n":422,"o":44.38,"t":"2026-10-19T13:30:00Z","v":23342,"vw":44.327509},{"c":43.755,"h":44.3602,"l":43.56,"n":324,"o":44.04,"t":"2026-10-19T13:45:00Z","v":15345,"vw":43.909199},{"c":44.42,"h":44.42,"l":43.52,"n":377,"o":43.765,"t":"2026-10-19T14:00:00Z","v":19387,"vw":43.820667},{"c":44.625,"h":44.7453,"l":44.295,"n":349,"o":44.5,"t":"2026-10-19T14:15:00Z","v":10244,"vw":44.424406},{"c":44.395,"h":44.54,"l":43.97,"n":414,"o":44.54,"t":"2026-10-19T14:30:00Z","v":13404,"vw":44.201752},{"c":44.01,"h":44.7575,"l":44.01,"n":627,"o":44.48,"t":"2026-10-19T14:45:00Z","v":20118,"vw":44.366242},{"c":43.96,"h":44.19,"l":43.96,"n":279,"o":44.1,"t":"2026-10-19T15:00:00Z","v":6666,"vw":44.100541},{"c":44.525,"h":44.525,"l":43.83,"n":494,"o":44.095,"t":"2026-10-19T15:15:00Z","v":18738,"vw":44.103242},{"c":44.44,"h":44.745,"l":44.2631,"n":397,"o":44.4801,"t":"2026-10-19T15:30:00Z","v":11352,"vw":44.486776},{"c":44.4205,"h":44.5936,"l":44.08,"n":658,"o":44.475,"t":"2026-10-19T15:45:00Z","v":34971,"vw":44.309161},{"c":44.43,"h":44.4615,"l":44.02,"n":460,"o":44.21,"t":"2026-10-19T16:00:00Z","v":17014,"vw":44.26415},{"c":44.53,"h":44.62,"l":44.125,"n":619,"o":44.46,"t":"2026-10-19T16:15:00Z","v":30274,"vw":44.355229},{"c":44.39,"h":44.605,"l":44.27,"n":192,"o":44.54,"t":"2026-10-19T16:30:00Z","v":5590,"vw":44.47474},{"c":44.26,"h":44.335,"l":44.07,"n":452,"o":44.28,"t":"2026-10-19T16:45:00Z","v":35974,"vw":44.222646},{"c":43.94,"h":44.29,"l":43.84,"n":282,"o":44.19,"t":"2026-10-19T17:00:00Z","v":13411,"vw":44.150911},{"c":43.88,"h":44.01,"l":43.81,"n":476,"o":43.96,"t":"2026-10-19T17:15:00Z","v":25530,"vw":43.956742},{"c":43.615,"h":43.815,"l":43.53,"n":472,"o":43.81,"t":"2026-10-19T17:30:00Z","v":18694,"vw":43.64517},{"c":43.585,"h":43.635,"l":43.43,"n":403,"o":43.56,"t":"2026-10-19T17:45:00Z","v":12667,"vw":43.551114},{"c":43.4,"h":43.68,"l":43.4,"n":281,"o":43.6,"t":"2026-10-19T18:00:00Z","v":8274,"vw":43.530453},{"c":43.13,"h":43.365,"l":43.06,"n":562,"o":43.365,"t":"2026-10-19T18:15:00Z","v":20210,"vw":43.190596},{"c":43.28,"h":43.29,"l":42.795,"n":866,"o":43.12,"t":"2026-10-19T18:30:00Z","v":42227,"vw":42.962313},{"c":43.48,"h":43.6,"l":43.19,"n":593,"o":43.265,"t":"2026-10-19T18:45:00Z","v":15551,"vw":43.418129},{"c":43.35,"h":43.52,"l":43.27,"n":711,"o":43.45,"t":"2026-10-19T19:00:00Z","v":22800,"vw":43.423501},{"c":43.56,"h":43.6923,"l":43.3,"n":873,"o":43.32,"t":"2026-10-19T19:15:00Z","v":36420,"vw":43.449855},{"c":44.135,"h":44.2307,"l":43.6,"n":1136,"o":43.68,"t":"2026-10-19T19:30:00Z","v":45866,"vw":43.894483},{"c":43.6,"h":44.195,"l":43.31,"n":3055,"o":44.195,"t":"2026-10-19T19:45:00Z","v":100887,"vw":43.593709},{"c":43.5,"h":43.5,"l":43.5,"n":21,"o":43.5,"t":"2026-10-19T20:00:00Z","v":55477,"vw":43.5},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-19T20:15:00Z","v":8802,"vw":43.5},{"c":43.56,"h":43.56,"l":43.56,"n":1,"o":43.56,"t":"2026-10-20T08:00:00Z","v":156,"vw":43.56},{"c":43.4,"h":43.4,"l":43.4,"n":6,"o":43.4,"t":"2026-10-20T09:15:00Z","v":514,"vw":43.4},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-20T09:30:00Z","v":500,"vw":43.4},{"c":43.45,"h":43.55,"l":43.26,"n":13,"o":43.55,"t":"2026-10-20T11:15:00Z","v":500,"vw":43.42},{"c":42.6,"h":43.01,"l":42.6,"n":18,"o":43.01,"t":"2026-10-20T11:45:00Z","v":553,"vw":42.782222},{"c":42.8,"h":42.8,"l":42.8,"n":25,"o":42.8,"t":"2026-10-20T12:30:00Z","v":803,"vw":42.8},{"c":42.23,"h":43.41,"l":42.22,"n":169,"o":43.41,"t":"2026-10-20T13:30:00Z","v":20209,"vw":42.921368},{"c":43.4,"h":43.4,"l":42.25,"n":74,"o":42.25,"t":"2026-10-20T13:45:00Z","v":2884,"vw":43.005265},{"c":43.88,"h":43.98,"l":43.57,"n":245,"o":43.57,"t":"2026-10-20T14:00:00Z","v":8658,"vw":43.804113},{"c":44.37,"h":44.53,"l":43.91,"n":335,"o":43.91,"t":"2026-10-20T14:15:00Z","v":52968,"vw":44.195084},{"c":44.365,"h":44.71,"l":44.18,"n":291,"o":44.375,"t":"2026-10-20T14:30:00Z","v":36907,"vw":44.409754},{"c":44.23,"h":44.41,"l":44.03,"n":264,"o":44.31,"t":"2026-10-20T14:45:00Z","v":5342,"vw":44.298197},{"c":43.8501,"h":44.25,"l":43.8501,"n":186,"o":44.19,"t":"2026-10-20T15:00:00Z","v":6666,"vw":44.094888},{"c":44.14,"h":44.47,"l":43.95,"n":232,"o":44.185,"t":"2026-10-20T15:15:00Z","v":7831,"vw":44.138941},{"c":44.07,"h":44.185,"l":43.98,"n":166,"o":44.16,"t":"2026-10-20T15:30:00Z","v":3609,"vw":44.10864},{"c":43.955,"h":44.19,"l":43.955,"n":247,"o":44.175,"t":"2026-10-20T15:45:00Z","v":5862,"vw":44.07975},{"c":44.105,"h":44.27,"l":44.02,"n":173,"o":44.02,"t":"2026-10-20T16:00:00Z","v":4423,"vw":44.117716},{"c":44.56,"h":44.69,"l":44.15,"n":561,"o":44.18,"t":"2026-10-20T16:15:00Z","v":19177,"vw":44.484254},{"c":44.82,"h":44.96,"l":44.625,"n":399,"o":44.625,"t":"2026-10-20T16:30:00Z","v":14028,"vw":44.795386},{"c":44.575,"h":44.93,"l":44.5,"n":311,"o":44.875,"t":"2026-10-20T16:45:00Z","v":19009,"vw":44.73769},{"c":44.755,"h":44.81,"l":44.605,"n":256,"o":44.605,"t":"2026-10-20T17:00:00Z","v":9536,"vw":44.712782},{"c":44.84,"h":44.8899,"l":44.67,"n":355,"o":44.755,"t":"2026-10-20T17:15:00Z","v":10393,"vw":44.801615},{"c":44.7,"h":44.905,"l":44.532,"n":412,"o":44.86,"t":"2026-10-20T17:30:00Z","v":14316,"vw":44.747446},{"c":44.905,"h":44.96,"l":44.745,"n":376,"o":44.8,"t":"2026-10-20T17:45:00Z","v":10250,"vw":44.853644},{"c":44.77,"h":44.9999,"l":44.74,"n":381,"o":44.9,"t":"2026-10-20T18:00:00Z","v":18269,"vw":44.875768},{"c":44.66,"h":44.76,"l":44.525,"n":366,"o":44.75,"t":"2026-10-20T18:15:00Z","v":11475,"vw":44.62158},{"c":44.505,"h":44.68,"l":44.47,"n":431,"o":44.645,"t":"2026-10-20T18:30:00Z","v":13630,"vw":44.609533},{"c":44.665,"h":44.83,"l":44.5,"n":574,"o":44.505,"t":"2026-10-20T18:45:00Z","v":22288,"vw":44.643648},{"c":44.73,"h":44.93,"l":44.665,"n":614,"o":44.665,"t":"2026-10-20T19:00:00Z","v":19597,"vw":44.812957},{"c":44.7899,"h":44.83,"l":44.55,"n":648,"o":44.61,"t":"2026-10-20T19:15:00Z","v":22589,"vw":44.659673},{"c":44.51,"h":44.82,"l":44.46,"n":1061,"o":44.71,"t":"2026-10-20T19:30:00Z","v":27217,"vw":44.583737},{"c":44.65,"h":44.85,"l":44.45,"n":2070,"o":44.52,"t":"2026-10-20T19:45:00Z","v":80226,"vw":44.657871},{"c":44.71,"h":44.71,"l":44.71,"n":28,"o":44.71,"t":"2026-10-20T20:00:00Z","v":68303,"vw":44.71},{"c":44.6,"h":44.6,"l":44.6,"n":7,"o":44.6,"t":"2026-10-20T22:30:00Z","v":300,"vw":44.6},{"c":45,"h":45,"l":44.6,"n":26,"o":44.6,"t":"2026-10-21T08:15:00Z","v":927,"vw":44.703201},{"c":44.6,"h":44.6,"l":44.6,"n":6,"o":44.6,"t":"2026-10-21T08:30:00Z","v":601,"vw":44.6},{"c":44.7,"h":44.7,"l":44.7,"n":5,"o":44.7,"t":"2026-10-21T08:45:00Z","v":212,"vw":44.7},{"c":46.09,"h":46.44,"l":45,"n":264,"o":45.33,"t":"2026-10-21T13:30:00Z","v":26382,"vw":45.71305},{"c":46.98,"h":47.04,"l":46.53,"n":348,"o":46.53,"t":"2026-10-21T13:45:00Z","v":16591,"vw":46.741643},{"c":46.82,"h":47.06,"l":46.39,"n":637,"o":47.01,"t":"2026-10-21T14:00:00Z","v":27913,"vw":46.839378},{"c":46.62,"h":47,"l":46.479,"n":347,"o":46.69,"t":"2026-10-21T14:15:00Z","v":10030,"vw":46.7398},{"c":46.73,"h":46.9,"l":46.42,"n":345,"o":46.47,"t":"2026-10-21T14:30:00Z","v":16354,"vw":46.675104},{"c":46.6,"h":46.83,"l":46.35,"n":537,"o":46.7275,"t":"2026-10-21T14:45:00Z","v":49494,"vw":46.641814},{"c":47.06,"h":47.2,"l":46.42,"n":428,"o":46.55,"t":"2026-10-21T15:00:00Z","v":23440,"vw":46.628525},{"c":46.6,"h":47.07,"l":46.595,"n":345,"o":47.07,"t":"2026-10-21T15:15:00Z","v":15954,"vw":46.858122},{"c":47.19,"h":47.19,"l":46.545,"n":376,"o":46.66,"t":"2026-10-21T15:30:00Z","v":12715,"vw":46.80514},{"c":47.085,"h":47.28,"l":47.085,"n":298,"o":47.13,"t":"2026-10-21T15:45:00Z","v":10910,"vw":47.201374},{"c":46.96,"h":47.06,"l":46.91,"n":219,"o":47.06,"t":"2026-10-21T16:00:00Z","v":11502,"vw":46.990508},{"c":47,"h":47.02,"l":46.63,"n":490,"o":46.9,"t":"2026-10-21T16:15:00Z","v":16622,"vw":46.856726},{"c":47.18,"h":47.21,"l":46.91,"n":400,"o":46.965,"t":"2026-10-21T16:30:00Z","v":10257,"vw":47.033914},{"c":47.07,"h":47.3,"l":47.045,"n":275,"o":47.175,"t":"2026-10-21T16:45:00Z","v":6560,"vw":47.195719},{"c":47.065,"h":47.23,"l":47.01,"n":322,"o":47.065,"t":"2026-10-21T17:00:00Z","v":8861,"vw":47.096984},{"c":47.05,"h":47.165,"l":46.93,"n":309,"o":47.09,"t":"2026-10-21T17:15:00Z","v":13103,"vw":47.033085},{"c":47.1,"h":47.2,"l":47.06,"n":237,"o":47.06,"t":"2026-10-21T17:30:00Z","v":6215,"vw":47.139978},{"c":46.985,"h":47.115,"l":46.885,"n":386,"o":47.115,"t":"2026-10-21T17:45:00Z","v":9650,"vw":46.983843},{"c":46.875,"h":46.965,"l":46.805,"n":316,"o":46.96,"t":"2026-10-21T18:00:00Z","v":9623,"vw":46.877887},{"c":46.855,"h":47.03,"l":46.855,"n":353,"o":46.875,"t":"2026-10-21T18:15:00Z","v":20666,"vw":46.95768},{"c":46.9,"h":47.02,"l":46.78,"n":307,"o":46.93,"t":"2026-10-21T18:30:00Z","v":5474,"vw":46.928809},{"c":46.32,"h":46.92,"l":46.32,"n":637,"o":46.9,"t":"2026-10-21T18:45:00Z","v":22694,"vw":46.697745},{"c":46.24,"h":46.385,"l":45.895,"n":489,"o":46.385,"t":"2026-10-21T19:00:00Z","v":13339,"vw":46.083363},{"c":46.32,"h":46.43,"l":46.18,"n":568,"o":46.19,"t":"2026-10-21T19:15:00Z","v":18208,"vw":46.3122},{"c":46.935,"h":47.02,"l":46.31,"n":1035,"o":46.32,"t":"2026-10-21T19:30:00Z","v":38261,"vw":46.718295},{"c":46.83,"h":47.12,"l":46.66,"n":2582,"o":46.915,"t":"2026-10-21T19:45:00Z","v":115367,"vw":46.910514},{"c":46.82,"h":46.82,"l":46.82,"n":50,"o":46.82,"t":"2026-10-21T20:00:00Z","v":106370,"vw":46.82},{"c":46.41,"h":46.41,"l":46.41,"n":5,"o":46.41,"t":"2026-10-22T08:00:00Z","v":276,"vw":46.41},{"c":45.555,"h":46.39,"l":44.8,"n":201,"o":45.94,"t":"2026-10-22T13:30:00Z","v":17821,"vw":45.941922},{"c":44.44,"h":45.55,"l":44.44,"n":263,"o":45.55,"t":"2026-10-22T13:45:00Z","v":16542,"vw":45.012429},{"c":43.13,"h":44.56,"l":43.13,"n":685,"o":44.28,"t":"2026-10-22T14:00:00Z","v":32321,"vw":43.910061},{"c":41.21,"h":43.372,"l":41.005,"n":940,"o":43.372,"t":"2026-10-22T14:15:00Z","v":45334,"vw":41.93562},{"c":40.38,"h":41.21,"l":39.25,"n":2246,"o":41.09,"t":"2026-10-22T14:30:00Z","v":183678,"vw":40.261512},{"c":40.255,"h":40.6174,"l":39.48,"n":1159,"o":40.385,"t":"2026-10-22T14:45:00Z","v":59084,"vw":39.922155},{"c":39.6,"h":40.52,"l":39.57,"n":1334,"o":40.28,"t":"2026-10-22T15:00:00Z","v":77161,"vw":39.861592},{"c":39.0801,"h":39.8,"l":39.02,"n":1007,"o":39.63,"t":"2026-10-22T15:15:00Z","v":31898,"vw":39.372356},{"c":38.89,"h":39.615,"l":38.86,"n":846,"o":39.1,"t":"2026-10-22T15:30:00Z","v":45535,"vw":39.224797},{"c":38.96,"h":39.59,"l":38.88,"n":632,"o":38.88,"t":"2026-10-22T15:45:00Z","v":26251,"vw":39.232638},{"c":39.59,"h":39.665,"l":38.77,"n":776,"o":38.98,"t":"2026-10-22T16:00:00Z","v":31009,"vw":39.189436},{"c":39.57,"h":39.635,"l":39.33,"n":567,"o":39.575,"t":"2026-10-22T16:15:00Z","v":13984,"vw":39.429893},{"c":39.9625,"h":40.205,"l":39.36,"n":1912,"o":39.6586,"t":"2026-10-22T16:30:00Z","v":128600,"vw":39.853891},{"c":39.885,"h":39.89,"l":39.35,"n":1032,"o":39.85,"t":"2026-10-22T16:45:00Z","v":50706,"vw":39.623511},{"c":40.03,"h":40.18,"l":39.47,"n":625,"o":39.885,"t":"2026-10-22T17:00:00Z","v":28077,"vw":39.796495},{"c":39.83,"h":40.015,"l":39.21,"n":1014,"o":39.95,"t":"2026-10-22T17:15:00Z","v":70854,"vw":39.609594},{"c":39.68,"h":39.89,"l":39.64,"n":584,"o":39.83,"t":"2026-10-22T17:30:00Z","v":21075,"vw":39.778674},{"c":39.52,"h":39.76,"l":39.51,"n":503,"o":39.67,"t":"2026-10-22T17:45:00Z","v":17591,"vw":39.623683},{"c":39.38,"h":39.945,"l":39.105,"n":833,"o":39.51,"t":"2026-10-22T18:00:00Z","v":33312,"vw":39.533776},{"c":40.525,"h":40.57,"l":39.51,"n":1044,"o":39.51,"t":"2026-10-22T18:15:00Z","v":61712,"vw":40.119713},{"c":40.7,"h":41.185,"l":40.51,"n":717,"o":40.54,"t":"2026-10-22T18:30:00Z","v":31039,"vw":40.797823},{"c":40.22,"h":40.67,"l":40.22,"n":835,"o":40.67,"t":"2026-10-22T18:45:00Z","v":23666,"vw":40.519359},{"c":40.46,"h":40.51,"l":40.1,"n":802,"o":40.305,"t":"2026-10-22T19:00:00Z","v":25598,"vw":40.243559},{"c":40.46,"h":40.52,"l":40.33,"n":809,"o":40.41,"t":"2026-10-22T19:15:00Z","v":20187,"vw":40.414616},{"c":40.12,"h":40.465,"l":40.12,"n":1157,"o":40.41,"t":"2026-10-22T19:30:00Z","v":33302,"vw":40.261664},{"c":40.48,"h":40.76,"l":40.12,"n":3241,"o":40.17,"t":"2026-10-22T19:45:00Z","v":111617,"vw":40.515122},{"c":40.5,"h":40.5,"l":40.5,"n":16,"o":40.5,"t":"2026-10-22T20:00:00Z","v":76674,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-22T20:15:00Z","v":502,"vw":40.5},{"c":40.77,"h":40.77,"l":40.77,"n":2,"o":40.77,"t":"2026-10-22T20:30:00Z","v":265,"vw":40.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7157074320034243,"strike":78.98911643071655,"iv":1.5626223845810943,"gamma":0.009801348652732895,"theta":-0.05501647993518519,"vega":0.01996412202950597,"rho":0.002593766824994818,"breakevenPct":95.49870949894523},{"delta":0.15,"premium":1.0630759262668752,"strike":66.104607410135,"iv":1.3935829970439526,"gamma":0.014674482037555307,"theta":-0.06579759122771958,"vega":0.026538925805319472,"rho":0.0039000135578358464,"breakevenPct":64.7478129418736},{"delta":0.2,"premium":1.5108587869934844,"strike":62.1717573986969,"iv":1.421756574613086,"gamma":0.017427460897741432,"theta":-0.07997020692824398,"vega":0.031930041491724424,"rho":0.005137228526714478,"breakevenPct":56.19969631025356},{"delta":0.25,"premium":1.9061834868661696,"strike":56.46796967942461,"iv":1.3396127650769027,"gamma":0.020883145288114704,"theta":-0.08616137333094818,"vega":0.03579793621418072,"rho":0.006470084888407112,"breakevenPct":43.17918363083341},{"delta":0.3,"premium":2.4014092446448703,"strike":53.23562570462232,"iv":1.3308655016910935,"gamma":0.02299391206313416,"theta":-0.09368162344983089,"vega":0.038929086809470125,"rho":0.007689003013759189,"breakevenPct":36.46562410906841},{"delta":0.35,"premium":2.9228297632468996,"strike":50.417136414881625,"iv":1.324101127395716,"gamma":0.024741375422773396,"theta":-0.09988229988726043,"vega":0.04169120631341601,"rho":0.008860329541094336,"breakevenPct":30.831410787658868},{"delta":0.4,"premium":3.5080733944954137,"strike":48.04587155963303,"iv":1.3155961467889907,"gamma":0.02578165137614679,"theta":-0.102871376146789,"vega":0.04319431192660551,"rho":0.009982091443636982,"breakevenPct":26.45068666698169},{"delta":0.45,"premium":4.104403669724771,"strike":45.752293577981646,"iv":1.3067888073394496,"gamma":0.02669908256880734,"theta":-0.10530256880733944,"vega":0.04447871559633028,"rho":0.011095243528727409,"breakevenPct":22.287704801830795},{"delta":0.5,"premium":4.749056603773585,"strike":43.679245283018865,"iv":1.289767924528302,"gamma":0.027132075471698113,"theta":-0.10443584905660377,"vega":0.044609433962264154,"rho":0.012172875818977502,"breakevenPct":18.784159643837253},{"delta":0.55,"premium":5.417295597484277,"strike":41.71383647798742,"iv":1.2687380503144654,"gamma":0.027328616352201258,"theta":-0.10195943396226415,"vega":0.04417704402515723,"rho":0.013233171066507909,"breakevenPct":15.602482402432408},{"delta":0.6,"premium":6.1309941520467826,"strike":39.76608187134503,"iv":1.2523040935672514,"gamma":0.02727543859649123,"theta":-0.09926198830409357,"vega":0.04349590643274854,"rho":0.014258864357677,"breakevenPct":12.575609574176626},{"delta":0.65,"premium":7.154385964912281,"strike":37.93859649122807,"iv":1.2671798245614034,"gamma":0.025521052631578948,"theta":-0.09505877192982456,"vega":0.04112017543859649,"rho":0.015048831821134642,"breakevenPct":10.603341810498765},{"delta":0.7,"premium":8.177777777777777,"strike":36.111111111111114,"iv":1.2820555555555555,"gamma":0.023766666666666672,"theta":-0.09085555555555556,"vega":0.03874444444444445,"rho":0.01583879928459228,"breakevenPct":8.63107404682091},{"delta":0.75,"premium":9.279877582249426,"strike":34.250191277735276,"iv":1.2804827084927315,"gamma":0.02171025248661056,"theta":-0.08359120122417751,"vega":0.03545547054322877,"rho":0.01657203254564242,"breakevenPct":6.769852489538122},{"delta":0.8,"premium":10.504055087987759,"strike":32.33741392501913,"iv":1.2533977811782708,"gamma":0.019185386381025248,"theta":-0.07157895944912011,"vega":0.030750038255547053,"rho":0.01721726990091766,"breakevenPct":5.080865864623205},{"delta":0.85,"premium":11.72823259372609,"strike":30.424636572302983,"iv":1.2263128538638102,"gamma":0.01666052027543994,"theta":-0.05956671767406274,"vega":0.026044605967865342,"rho":0.017862507256192896,"breakevenPct":3.3918792397082917},{"delta":0.9,"premium":13.307804757310526,"strike":28.34455094011326,"iv":1.1236613932895159,"gamma":0.012372324890984169,"theta":-0.04218440133765618,"vega":0.018660744918414542,"rho":0.018266776200642015,"breakevenPct":2.164227857306308}],"put":[{"delta":0.1,"premium":1.20085755618957,"strike":24.586191853965232,"iv":1.7516309647876804,"gamma":0.0086955112577968,"theta":-0.060652703583770395,"vega":0.019915849467057135,"rho":-0.004184600871389185,"breakevenPct":42.64082831058214},{"delta":0.15,"premium":1.5939183146647506,"strike":28.84169020949644,"iv":1.5051937841743057,"gamma":0.013870483478241512,"theta":-0.06864386818323981,"vega":0.026261757853573778,"rho":-0.006171889055619549,"breakevenPct":33.167103520157745},{"delta":0.2,"premium":2.1317698706099817,"strike":31.72365988909427,"iv":1.3840658040665434,"gamma":0.017747597042513864,"theta":-0.07535360443622921,"vega":0.031109426987060998,"rho":-0.008222400897809321,"breakevenPct":27.417488303938473},{"delta":0.25,"premium":2.7440619223659892,"strike":34.034195933456566,"iv":1.332679482439926,"gamma":0.02102855822550832,"theta":-0.08293216266173753,"vega":0.035545656192236603,"rho":-0.010310077719605173,"breakevenPct":23.252062764065315},{"delta":0.3,"premium":3.5882151029748286,"strike":36.109839816933636,"iv":1.3251173913043477,"gamma":0.02295491990846682,"theta":-0.0902508009153318,"vega":0.03879839816933639,"rho":-0.012570482155516302,"breakevenPct":20.231482183078715},{"delta":0.35,"premium":4.598893974065598,"strike":38.01678108314264,"iv":1.3490304347826085,"gamma":0.023908390541571317,"theta":-0.09738276125095346,"vega":0.04120114416475973,"rho":-0.014954941819434624,"breakevenPct":18.03314420142988},{"delta":0.4,"premium":5.60957284515637,"strike":39.92372234935164,"iv":1.3729434782608694,"gamma":0.024861861174675818,"theta":-0.10451472158657514,"vega":0.04360389016018307,"rho":-0.017339401483352945,"breakevenPct":15.834806219781042},{"delta":0.45,"premium":7.0190579083837505,"strike":42.074330164217805,"iv":1.3960953327571304,"gamma":0.02481702679343129,"theta":-0.10757960242005186,"vega":0.04423932584269663,"rho":-0.020031653218019398,"breakevenPct":14.01699225942102},{"delta":0.5,"premium":8.44515989628349,"strike":44.23509075194468,"iv":1.419215471045808,"gamma":0.02473059636992221,"theta":-0.11047502160760587,"vega":0.044801123595505615,"rho":-0.02273672962230035,"breakevenPct":12.215033466614699},{"delta":0.55,"premium":10.076744186046511,"strike":46.564922480620154,"iv":1.429340503875969,"gamma":0.024324418604651163,"theta":-0.10974728682170543,"vega":0.04437403100775193,"rho":-0.025601722878178208,"breakevenPct":10.502383383434783},{"delta":0.6,"premium":11.820930232558139,"strike":48.98740310077519,"iv":1.4323443798449613,"gamma":0.023743023255813955,"theta":-0.10703410852713179,"vega":0.04340503875968992,"rho":-0.02855434858833671,"breakevenPct":8.838673367139926},{"delta":0.65,"premium":14.203856562922871,"strike":51.968876860622466,"iv":1.4572658998646821,"gamma":0.022436806495263868,"theta":-0.10385236806495263,"vega":0.04166116373477673,"rho":-0.03200706360515193,"breakevenPct":7.370565862890377},{"delta":0.7,"premium":17.158448018061645,"strike":55.46414547507005,"iv":1.4974334215740663,"gamma":0.02055141938388558,"theta":-0.09977247308069737,"vega":0.039284478062069784,"rho":-0.03591747294032896,"breakevenPct":6.044401626175121},{"delta":0.75,"premium":21.08583280711592,"strike":59.927082735359,"iv":1.5333317059400882,"gamma":0.018161221152016155,"theta":-0.09085394501047966,"vega":0.036250613274279184,"rho":-0.04067670139626412,"breakevenPct":4.730807141910526},{"delta":0.8,"premium":26.26648511406162,"strike":65.60056408611817,"iv":1.5833104307589279,"gamma":0.015434897042196258,"theta":-0.08103852018022852,"vega":0.0318563523276249,"rho":-0.04633788693399131,"breakevenPct":3.522003992993525},{"delta":0.85,"premium":29.64212497833197,"strike":69.52572671899067,"iv":1.5147722262716417,"gamma":0.013435050867657134,"theta":-0.06242063589456806,"vega":0.026527888041437988,"rho":-0.050582676421105116,"breakevenPct":2.174143388131733},{"delta":0.9,"premium":56.36380448273449,"strike":96.61216956982936,"iv":1.9641776435686784,"gamma":0.007816551553043371,"theta":-0.05705324183273948,"vega":0.01997288539163582,"rho":-0.07315398715750487,"breakevenPct":1.2794577211310445}]},"raw":{"call":[{"delta":0.1,"premium":0.7157074320034243,"strike":78.98911643071655,"iv":1.5626223845810943,"gamma":0.009801348652732895,"theta":-0.05501647993518519,"vega":0.01996412202950597,"rho":0.002593766824994818,"breakevenPct":95.49870949894523},{"delta":0.15,"premium":1.0630759262668752,"strike":66.104607410135,"iv":1.3935829970439526,"gamma":0.014674482037555307,"theta":-0.06579759122771958,"vega":0.026538925805319472,"rho":0.0039000135578358464,"breakevenPct":64.7478129418736},{"delta":0.2,"premium":1.5108587869934844,"strike":62.1717573986969,"iv":1.421756574613086,"gamma":0.017427460897741432,"theta":-0.07997020692824398,"vega":0.031930041491724424,"rho":0.005137228526714478,"breakevenPct":56.19969631025356},{"delta":0.25,"premium":1.9061834868661696,"strike":56.46796967942461,"iv":1.3396127650769027,"gamma":0.020883145288114704,"theta":-0.08616137333094818,"vega":0.03579793621418072,"rho":0.006470084888407112,"breakevenPct":43.17918363083341},{"delta":0.3,"premium":2.4014092446448703,"strike":53.23562570462232,"iv":1.3308655016910935,"gamma":0.02299391206313416,"theta":-0.09368162344983089,"vega":0.038929086809470125,"rho":0.007689003013759189,"breakevenPct":36.46562410906841},{"delta":0.35,"premium":2.9228297632468996,"strike":50.417136414881625,"iv":1.324101127395716,"gamma":0.024741375422773396,"theta":-0.09988229988726043,"vega":0.04169120631341601,"rho":0.008860329541094336,"breakevenPct":30.831410787658868},{"delta":0.4,"premium":3.5080733944954137,"strike":48.04587155963303,"iv":1.3155961467889907,"gamma":0.02578165137614679,"theta":-0.102871376146789,"vega":0.04319431192660551,"rho":0.009982091443636982,"breakevenPct":26.45068666698169},{"delta":0.45,"premium":4.104403669724771,"strike":45.752293577981646,"iv":1.3067888073394496,"gamma":0.02669908256880734,"theta":-0.10530256880733944,"vega":0.04447871559633028,"rho":0.011095243528727409,"breakevenPct":22.287704801830795},{"delta":0.5,"premium":4.749056603773585,"strike":43.679245283018865,"iv":1.289767924528302,"gamma":0.027132075471698113,"theta":-0.10443584905660377,"vega":0.044609433962264154,"rho":0.012172875818977502,"breakevenPct":18.784159643837253},{"delta":0.55,"premium":5.417295597484277,"strike":41.71383647798742,"iv":1.2687380503144654,"gamma":0.027328616352201258,"theta":-0.10195943396226415,"vega":0.04417704402515723,"rho":0.013233171066507909,"breakevenPct":15.602482402432408},{"delta":0.6,"premium":6.1309941520467826,"strike":39.76608187134503,"iv":1.2523040935672514,"gamma":0.02727543859649123,"theta":-0.09926198830409357,"vega":0.04349590643274854,"rho":0.014258864357677,"breakevenPct":12.575609574176626},{"delta":0.65,"premium":7.154385964912281,"strike":37.93859649122807,"iv":1.2671798245614034,"gamma":0.025521052631578948,"theta":-0.09505877192982456,"vega":0.04112017543859649,"rho":0.015048831821134642,"breakevenPct":10.603341810498765},{"delta":0.7,"premium":8.177777777777777,"strike":36.111111111111114,"iv":1.2820555555555555,"gamma":0.023766666666666672,"theta":-0.09085555555555556,"vega":0.03874444444444445,"rho":0.01583879928459228,"breakevenPct":8.63107404682091},{"delta":0.75,"premium":9.279877582249426,"strike":34.250191277735276,"iv":1.2804827084927315,"gamma":0.02171025248661056,"theta":-0.08359120122417751,"vega":0.03545547054322877,"rho":0.01657203254564242,"breakevenPct":6.769852489538122},{"delta":0.8,"premium":10.504055087987759,"strike":32.33741392501913,"iv":1.2533977811782708,"gamma":0.019185386381025248,"theta":-0.07157895944912011,"vega":0.030750038255547053,"rho":0.01721726990091766,"breakevenPct":5.080865864623205},{"delta":0.85,"premium":11.72823259372609,"strike":30.424636572302983,"iv":1.2263128538638102,"gamma":0.01666052027543994,"theta":-0.05956671767406274,"vega":0.026044605967865342,"rho":0.017862507256192896,"breakevenPct":3.3918792397082917},{"delta":0.9,"premium":13.307804757310526,"strike":28.34455094011326,"iv":1.1236613932895159,"gamma":0.012372324890984169,"theta":-0.04218440133765618,"vega":0.018660744918414542,"rho":0.018266776200642015,"breakevenPct":2.164227857306308}],"put":[{"delta":0.1,"premium":1.20085755618957,"strike":24.586191853965232,"iv":1.7516309647876804,"gamma":0.0086955112577968,"theta":-0.060652703583770395,"vega":0.019915849467057135,"rho":-0.004184600871389185,"breakevenPct":42.64082831058214},{"delta":0.15,"premium":1.5939183146647506,"strike":28.84169020949644,"iv":1.5051937841743057,"gamma":0.013870483478241512,"theta":-0.06864386818323981,"vega":0.026261757853573778,"rho":-0.006171889055619549,"breakevenPct":33.167103520157745},{"delta":0.2,"premium":2.1317698706099817,"strike":31.72365988909427,"iv":1.3840658040665434,"gamma":0.017747597042513864,"theta":-0.07535360443622921,"vega":0.031109426987060998,"rho":-0.008222400897809321,"breakevenPct":27.417488303938473},{"delta":0.25,"premium":2.7440619223659892,"strike":34.034195933456566,"iv":1.332679482439926,"gamma":0.02102855822550832,"theta":-0.08293216266173753,"vega":0.035545656192236603,"rho":-0.010310077719605173,"breakevenPct":23.252062764065315},{"delta":0.3,"premium":3.5882151029748286,"strike":36.109839816933636,"iv":1.3251173913043477,"gamma":0.02295491990846682,"theta":-0.0902508009153318,"vega":0.03879839816933639,"rho":-0.012570482155516302,"breakevenPct":20.231482183078715},{"delta":0.35,"premium":4.598893974065598,"strike":38.01678108314264,"iv":1.3490304347826085,"gamma":0.023908390541571317,"theta":-0.09738276125095346,"vega":0.04120114416475973,"rho":-0.014954941819434624,"breakevenPct":18.03314420142988},{"delta":0.4,"premium":5.60957284515637,"strike":39.92372234935164,"iv":1.3729434782608694,"gamma":0.024861861174675818,"theta":-0.10451472158657514,"vega":0.04360389016018307,"rho":-0.017339401483352945,"breakevenPct":15.834806219781042},{"delta":0.45,"premium":7.0190579083837505,"strike":42.074330164217805,"iv":1.3960953327571304,"gamma":0.02481702679343129,"theta":-0.10757960242005186,"vega":0.04423932584269663,"rho":-0.020031653218019398,"breakevenPct":14.01699225942102},{"delta":0.5,"premium":8.44515989628349,"strike":44.23509075194468,"iv":1.419215471045808,"gamma":0.02473059636992221,"theta":-0.11047502160760587,"vega":0.044801123595505615,"rho":-0.02273672962230035,"breakevenPct":12.215033466614699},{"delta":0.55,"premium":10.076744186046511,"strike":46.564922480620154,"iv":1.429340503875969,"gamma":0.024324418604651163,"theta":-0.10974728682170543,"vega":0.04437403100775193,"rho":-0.025601722878178208,"breakevenPct":10.502383383434783},{"delta":0.6,"premium":11.820930232558139,"strike":48.98740310077519,"iv":1.4323443798449613,"gamma":0.023743023255813955,"theta":-0.10703410852713179,"vega":0.04340503875968992,"rho":-0.02855434858833671,"breakevenPct":8.838673367139926},{"delta":0.65,"premium":14.203856562922871,"strike":51.968876860622466,"iv":1.4572658998646821,"gamma":0.022436806495263868,"theta":-0.10385236806495263,"vega":0.04166116373477673,"rho":-0.03200706360515193,"breakevenPct":7.370565862890377},{"delta":0.7,"premium":17.158448018061645,"strike":55.46414547507005,"iv":1.4974334215740663,"gamma":0.02055141938388558,"theta":-0.09977247308069737,"vega":0.039284478062069784,"rho":-0.03591747294032896,"breakevenPct":6.044401626175121},{"delta":0.75,"premium":21.08583280711592,"strike":59.927082735359,"iv":1.5333317059400882,"gamma":0.018161221152016155,"theta":-0.09085394501047966,"vega":0.036250613274279184,"rho":-0.04067670139626412,"breakevenPct":4.730807141910526},{"delta":0.8,"premium":26.26648511406162,"strike":65.60056408611817,"iv":1.5833104307589279,"gamma":0.015434897042196258,"theta":-0.08103852018022852,"vega":0.0318563523276249,"rho":-0.04633788693399131,"breakevenPct":3.522003992993525},{"delta":0.85,"premium":29.64212497833197,"strike":69.52572671899067,"iv":1.5147722262716417,"gamma":0.013435050867657134,"theta":-0.06242063589456806,"vega":0.026527888041437988,"rho":-0.050582676421105116,"breakevenPct":2.174143388131733},{"delta":0.9,"premium":56.36380448273449,"strike":96.61216956982936,"iv":1.9641776435686784,"gamma":0.007816551553043371,"theta":-0.05705324183273948,"vega":0.01997288539163582,"rho":-0.07315398715750487,"breakevenPct":1.2794577211310445}]}},"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"}}