{"symbol":"BILL","url":"https://intraalpha.com/companies/BILL","capturedAt":"2026-10-15T20:33:16.656Z","state":"ready","quote":{"symbol":"BILL","last_price":46.92,"prev_close":44.18,"regular_close":46.92,"change":2.74,"change_pct":6.2019,"regular_change":2.74,"regular_change_pct":6.2019,"extended_change":0,"extended_change_pct":0,"bid":42.5,"ask":46.92,"bid_size":100,"ask_size":100,"volume":1545538,"vwap":46.281887,"open":44.41,"high":46.94,"low":44.41,"close":46.92,"trade_count":22122,"last_trade_at":"2026-10-15T20:10:00.001897631Z","last_quote_at":"2026-10-15T20:02:00.576665313Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:11.372987075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BILL","fetched_at":"2026-10-15T20:33:15.777418+00:00","name":"Bill Com Holdings Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Bill.com Holdings, Inc. provides cloud-based software that digitizes and automates financial back-office operations for small and medium-sized businesses globally. The company is headquartered in Palo Alto, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":3767528000,"ebitda":100104000,"pe_ratio":null,"peg_ratio":0.448,"book_value":38.35,"dividend_per_share":null,"dividend_yield":null,"eps":-0.11,"revenue_ttm":1653160000,"gross_profit_ttm":1387632000,"profit_margin":-0.0068,"operating_margin_ttm":0.097,"return_on_assets_ttm":0.0011,"return_on_equity_ttm":-0.003,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.138,"analyst_target_price":57,"analyst_number":3,"beta":1.137,"fifty_two_week_high":57.21,"fifty_two_week_low":31.41,"fifty_day_ma":47.04,"two_hundred_day_ma":42.85,"shares_outstanding":85277000,"forward_pe":13.42,"price_to_sales":2.662,"price_to_book":1.109,"ev_to_revenue":2.337,"ev_to_ebitda":30.69},"bars":[{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-08T12:15:00Z","v":550,"vw":44.1},{"c":43.8,"h":44.03,"l":43.8,"n":46,"o":44.03,"t":"2026-10-08T12:50:00Z","v":3453,"vw":43.953667},{"c":44,"h":44,"l":43.89,"n":9,"o":43.89,"t":"2026-10-08T13:10:00Z","v":1104,"vw":43.980909},{"c":43.9,"h":43.9,"l":43.9,"n":5,"o":43.9,"t":"2026-10-08T13:15:00Z","v":904,"vw":43.9},{"c":44.425,"h":44.5,"l":43.96,"n":69,"o":43.96,"t":"2026-10-08T13:30:00Z","v":6199,"vw":44.00833},{"c":44.295,"h":44.58,"l":44.295,"n":123,"o":44.42,"t":"2026-10-08T13:35:00Z","v":9741,"vw":44.38981},{"c":44.115,"h":44.36,"l":44.115,"n":105,"o":44.325,"t":"2026-10-08T13:40:00Z","v":3654,"vw":44.248492},{"c":44.15,"h":44.15,"l":44.095,"n":33,"o":44.115,"t":"2026-10-08T13:45:00Z","v":1438,"vw":44.106262},{"c":44.25,"h":44.29,"l":44.04,"n":137,"o":44.16,"t":"2026-10-08T13:50:00Z","v":8301,"vw":44.121836},{"c":44.3175,"h":44.475,"l":44.3,"n":130,"o":44.475,"t":"2026-10-08T13:55:00Z","v":7226,"vw":44.377045},{"c":44.185,"h":44.38,"l":44.185,"n":143,"o":44.38,"t":"2026-10-08T14:00:00Z","v":7939,"vw":44.324463},{"c":44.3,"h":44.33,"l":44.17,"n":89,"o":44.17,"t":"2026-10-08T14:05:00Z","v":2981,"vw":44.300724},{"c":44.3972,"h":44.43,"l":44.36,"n":83,"o":44.36,"t":"2026-10-08T14:10:00Z","v":2208,"vw":44.393432},{"c":44.58,"h":44.655,"l":44.37,"n":201,"o":44.445,"t":"2026-10-08T14:15:00Z","v":7813,"vw":44.507395},{"c":44.47,"h":44.6966,"l":44.47,"n":162,"o":44.6966,"t":"2026-10-08T14:20:00Z","v":6057,"vw":44.56615},{"c":44.35,"h":44.47,"l":44.29,"n":111,"o":44.47,"t":"2026-10-08T14:25:00Z","v":3009,"vw":44.341784},{"c":44.34,"h":44.39,"l":44.33,"n":52,"o":44.34,"t":"2026-10-08T14:30:00Z","v":5102,"vw":44.343778},{"c":44.34,"h":44.34,"l":44.295,"n":62,"o":44.32,"t":"2026-10-08T14:35:00Z","v":1884,"vw":44.320128},{"c":44.24,"h":44.315,"l":44.2,"n":66,"o":44.315,"t":"2026-10-08T14:40:00Z","v":3265,"vw":44.223975},{"c":44.28,"h":44.3,"l":44.235,"n":93,"o":44.25,"t":"2026-10-08T14:45:00Z","v":3585,"vw":44.264593},{"c":44.19,"h":44.28,"l":44.19,"n":55,"o":44.28,"t":"2026-10-08T14:50:00Z","v":1420,"vw":44.220303},{"c":44.14,"h":44.23,"l":44.14,"n":253,"o":44.19,"t":"2026-10-08T14:55:00Z","v":10473,"vw":44.191827},{"c":44.205,"h":44.26,"l":44.125,"n":108,"o":44.15,"t":"2026-10-08T15:00:00Z","v":3679,"vw":44.180095},{"c":44.16,"h":44.23,"l":44.16,"n":61,"o":44.21,"t":"2026-10-08T15:05:00Z","v":1538,"vw":44.203125},{"c":44.0575,"h":44.095,"l":44.02,"n":102,"o":44.095,"t":"2026-10-08T15:10:00Z","v":4028,"vw":44.057269},{"c":43.8,"h":44.05,"l":43.76,"n":207,"o":44.05,"t":"2026-10-08T15:15:00Z","v":13348,"vw":43.897435},{"c":43.7199,"h":43.7199,"l":43.68,"n":84,"o":43.71,"t":"2026-10-08T15:20:00Z","v":2525,"vw":43.694415},{"c":43.675,"h":43.675,"l":43.675,"n":25,"o":43.675,"t":"2026-10-08T15:25:00Z","v":522,"vw":43.675},{"c":43.74,"h":43.77,"l":43.73,"n":101,"o":43.74,"t":"2026-10-08T15:30:00Z","v":4083,"vw":43.748234},{"c":43.76,"h":43.8,"l":43.75,"n":138,"o":43.76,"t":"2026-10-08T15:35:00Z","v":19200,"vw":43.766342},{"c":43.765,"h":43.795,"l":43.69,"n":120,"o":43.74,"t":"2026-10-08T15:40:00Z","v":17916,"vw":43.75211},{"c":43.795,"h":43.87,"l":43.765,"n":149,"o":43.765,"t":"2026-10-08T15:45:00Z","v":6167,"vw":43.807139},{"c":43.96,"h":43.985,"l":43.81,"n":267,"o":43.81,"t":"2026-10-08T15:50:00Z","v":18172,"vw":43.885747},{"c":43.99,"h":43.99,"l":43.93,"n":143,"o":43.9467,"t":"2026-10-08T15:55:00Z","v":4852,"vw":43.950684},{"c":43.97,"h":43.99,"l":43.95,"n":93,"o":43.96,"t":"2026-10-08T16:00:00Z","v":2550,"vw":43.9575},{"c":43.95,"h":43.96,"l":43.95,"n":28,"o":43.96,"t":"2026-10-08T16:05:00Z","v":569,"vw":43.957143},{"c":43.96,"h":43.96,"l":43.94,"n":40,"o":43.95,"t":"2026-10-08T16:10:00Z","v":1217,"vw":43.9525},{"c":44.05,"h":44.25,"l":43.95,"n":275,"o":43.95,"t":"2026-10-08T16:15:00Z","v":8424,"vw":44.122653},{"c":44.015,"h":44.02,"l":43.97,"n":142,"o":43.97,"t":"2026-10-08T16:20:00Z","v":3951,"vw":43.993738},{"c":44.03,"h":44.06,"l":44.03,"n":58,"o":44.035,"t":"2026-10-08T16:25:00Z","v":2052,"vw":44.046667},{"c":44.0799,"h":44.0799,"l":44.02,"n":72,"o":44.02,"t":"2026-10-08T16:30:00Z","v":1991,"vw":44.042718},{"c":43.96,"h":44.07,"l":43.96,"n":322,"o":44.05,"t":"2026-10-08T16:35:00Z","v":18106,"vw":44.033891},{"c":43.98,"h":44.0401,"l":43.98,"n":113,"o":44,"t":"2026-10-08T16:40:00Z","v":3379,"vw":44.017888},{"c":43.92,"h":44.02,"l":43.92,"n":144,"o":43.955,"t":"2026-10-08T16:45:00Z","v":2786,"vw":43.981495},{"c":44.19,"h":44.19,"l":43.905,"n":246,"o":43.905,"t":"2026-10-08T16:50:00Z","v":7538,"vw":44.016075},{"c":44.32,"h":44.32,"l":44.175,"n":182,"o":44.185,"t":"2026-10-08T16:55:00Z","v":3177,"vw":44.244711},{"c":44.2507,"h":44.31,"l":44.21,"n":147,"o":44.23,"t":"2026-10-08T17:00:00Z","v":5010,"vw":44.274874},{"c":44.16,"h":44.29,"l":44.085,"n":156,"o":44.29,"t":"2026-10-08T17:05:00Z","v":4234,"vw":44.198597},{"c":44.29,"h":44.29,"l":44.145,"n":133,"o":44.145,"t":"2026-10-08T17:10:00Z","v":3847,"vw":44.199112},{"c":44.555,"h":44.555,"l":44.365,"n":242,"o":44.365,"t":"2026-10-08T17:15:00Z","v":8565,"vw":44.487453},{"c":44.5,"h":44.58,"l":44.5,"n":139,"o":44.55,"t":"2026-10-08T17:20:00Z","v":4717,"vw":44.536163},{"c":44.515,"h":44.52,"l":44.39,"n":259,"o":44.46,"t":"2026-10-08T17:25:00Z","v":8488,"vw":44.460682},{"c":44.45,"h":44.505,"l":44.44,"n":186,"o":44.505,"t":"2026-10-08T17:30:00Z","v":5397,"vw":44.468728},{"c":44.42,"h":44.5,"l":44.42,"n":183,"o":44.45,"t":"2026-10-08T17:35:00Z","v":4491,"vw":44.448571},{"c":44.475,"h":44.475,"l":44.4,"n":151,"o":44.46,"t":"2026-10-08T17:40:00Z","v":4140,"vw":44.443512},{"c":44.235,"h":44.475,"l":44.235,"n":150,"o":44.475,"t":"2026-10-08T17:45:00Z","v":6219,"vw":44.294168},{"c":44.245,"h":44.265,"l":44.205,"n":147,"o":44.22,"t":"2026-10-08T17:50:00Z","v":4458,"vw":44.238674},{"c":44.315,"h":44.32,"l":44.235,"n":131,"o":44.235,"t":"2026-10-08T17:55:00Z","v":4456,"vw":44.284793},{"c":44.275,"h":44.31,"l":44.2,"n":201,"o":44.31,"t":"2026-10-08T18:00:00Z","v":5911,"vw":44.261417},{"c":44.315,"h":44.3151,"l":44.255,"n":98,"o":44.255,"t":"2026-10-08T18:05:00Z","v":3806,"vw":44.311715},{"c":44.38,"h":44.39,"l":44.32,"n":146,"o":44.32,"t":"2026-10-08T18:10:00Z","v":6367,"vw":44.365167},{"c":44.33,"h":44.41,"l":44.3,"n":138,"o":44.41,"t":"2026-10-08T18:15:00Z","v":4999,"vw":44.329301},{"c":44.31,"h":44.32,"l":44.255,"n":117,"o":44.32,"t":"2026-10-08T18:20:00Z","v":3645,"vw":44.295697},{"c":44.36,"h":44.42,"l":44.2925,"n":240,"o":44.31,"t":"2026-10-08T18:25:00Z","v":9815,"vw":44.350837},{"c":44.415,"h":44.44,"l":44.37,"n":170,"o":44.37,"t":"2026-10-08T18:30:00Z","v":5462,"vw":44.410335},{"c":44.46,"h":44.48,"l":44.43,"n":131,"o":44.43,"t":"2026-10-08T18:35:00Z","v":6243,"vw":44.458161},{"c":44.41,"h":44.5,"l":44.39,"n":496,"o":44.47,"t":"2026-10-08T18:40:00Z","v":31403,"vw":44.421116},{"c":44.445,"h":44.48,"l":44.39,"n":513,"o":44.41,"t":"2026-10-08T18:45:00Z","v":24111,"vw":44.408397},{"c":44.46,"h":44.48,"l":44.43,"n":145,"o":44.45,"t":"2026-10-08T18:50:00Z","v":8485,"vw":44.467322},{"c":44.48,"h":44.48,"l":44.43,"n":241,"o":44.435,"t":"2026-10-08T18:55:00Z","v":8953,"vw":44.452832},{"c":44.48,"h":44.515,"l":44.455,"n":275,"o":44.475,"t":"2026-10-08T19:00:00Z","v":12407,"vw":44.485249},{"c":44.54,"h":44.59,"l":44.495,"n":745,"o":44.505,"t":"2026-10-08T19:05:00Z","v":54069,"vw":44.520607},{"c":44.555,"h":44.61,"l":44.53,"n":514,"o":44.54,"t":"2026-10-08T19:10:00Z","v":52804,"vw":44.555756},{"c":44.645,"h":44.66,"l":44.49,"n":392,"o":44.51,"t":"2026-10-08T19:15:00Z","v":18841,"vw":44.542632},{"c":44.665,"h":44.675,"l":44.62,"n":237,"o":44.645,"t":"2026-10-08T19:20:00Z","v":12533,"vw":44.640311},{"c":44.68,"h":44.69,"l":44.64,"n":228,"o":44.65,"t":"2026-10-08T19:25:00Z","v":12078,"vw":44.669784},{"c":44.66,"h":44.785,"l":44.64,"n":376,"o":44.67,"t":"2026-10-08T19:30:00Z","v":15923,"vw":44.716044},{"c":44.74,"h":44.745,"l":44.66,"n":359,"o":44.66,"t":"2026-10-08T19:35:00Z","v":12546,"vw":44.708191},{"c":44.765,"h":44.785,"l":44.73,"n":571,"o":44.76,"t":"2026-10-08T19:40:00Z","v":18591,"vw":44.759394},{"c":44.86,"h":44.897,"l":44.72,"n":645,"o":44.75,"t":"2026-10-08T19:45:00Z","v":33052,"vw":44.838402},{"c":44.86,"h":44.96,"l":44.83,"n":925,"o":44.87,"t":"2026-10-08T19:50:00Z","v":53480,"vw":44.889348},{"c":44.99,"h":45.03,"l":44.885,"n":2441,"o":44.885,"t":"2026-10-08T19:55:00Z","v":165204,"vw":44.978349},{"c":44.98,"h":44.98,"l":44.98,"n":33,"o":44.98,"t":"2026-10-08T20:00:00Z","v":712570,"vw":44.98},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-08T21:25:00Z","v":660,"vw":45.39},{"c":45.39,"h":45.39,"l":45.39,"n":2,"o":45.39,"t":"2026-10-08T21:45:00Z","v":21803,"vw":45.39},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-09T08:45:00Z","v":100,"vw":44.9},{"c":44.9,"h":45.1,"l":44.9,"n":39,"o":44.9,"t":"2026-10-09T11:10:00Z","v":1522,"vw":44.976923},{"c":45.14,"h":45.14,"l":45.13,"n":24,"o":45.13,"t":"2026-10-09T11:15:00Z","v":1058,"vw":45.134499},{"c":45.28,"h":45.28,"l":45.28,"n":2,"o":45.28,"t":"2026-10-09T12:25:00Z","v":200,"vw":45.28},{"c":45.18,"h":45.18,"l":45.18,"n":8,"o":45.18,"t":"2026-10-09T12:40:00Z","v":1010,"vw":45.18},{"c":45.47,"h":45.47,"l":45.225,"n":83,"o":45.23,"t":"2026-10-09T13:30:00Z","v":8878,"vw":45.257688},{"c":45.15,"h":45.52,"l":45.11,"n":137,"o":45.48,"t":"2026-10-09T13:35:00Z","v":11347,"vw":45.334749},{"c":45.2025,"h":45.2025,"l":45.155,"n":80,"o":45.16,"t":"2026-10-09T13:40:00Z","v":9907,"vw":45.163351},{"c":45.255,"h":45.48,"l":45.16,"n":370,"o":45.28,"t":"2026-10-09T13:45:00Z","v":38419,"vw":45.298921},{"c":45.38,"h":45.4,"l":45.255,"n":147,"o":45.255,"t":"2026-10-09T13:50:00Z","v":9114,"vw":45.291885},{"c":45.28,"h":45.41,"l":45.25,"n":56,"o":45.41,"t":"2026-10-09T13:55:00Z","v":2864,"vw":45.286666},{"c":45.025,"h":45.16,"l":44.99,"n":90,"o":45.16,"t":"2026-10-09T14:00:00Z","v":10145,"vw":45.117695},{"c":45.11,"h":45.15,"l":44.89,"n":174,"o":44.94,"t":"2026-10-09T14:05:00Z","v":18017,"vw":45.003861},{"c":45.035,"h":45.13,"l":45.035,"n":116,"o":45.13,"t":"2026-10-09T14:10:00Z","v":4964,"vw":45.054437},{"c":45.015,"h":45.0509,"l":44.95,"n":378,"o":45.035,"t":"2026-10-09T14:15:00Z","v":25002,"vw":45.009458},{"c":44.905,"h":44.98,"l":44.88,"n":117,"o":44.96,"t":"2026-10-09T14:20:00Z","v":3743,"vw":44.936464},{"c":44.85,"h":44.98,"l":44.85,"n":163,"o":44.905,"t":"2026-10-09T14:25:00Z","v":5481,"vw":44.929545},{"c":44.865,"h":44.895,"l":44.865,"n":129,"o":44.8851,"t":"2026-10-09T14:30:00Z","v":2644,"vw":44.875018},{"c":44.9,"h":44.935,"l":44.855,"n":77,"o":44.8568,"t":"2026-10-09T14:35:00Z","v":2250,"vw":44.902687},{"c":44.78,"h":44.99,"l":44.78,"n":185,"o":44.925,"t":"2026-10-09T14:40:00Z","v":7585,"vw":44.909048},{"c":44.86,"h":44.915,"l":44.815,"n":146,"o":44.815,"t":"2026-10-09T14:45:00Z","v":4475,"vw":44.875777},{"c":44.63,"h":44.855,"l":44.63,"n":128,"o":44.855,"t":"2026-10-09T14:50:00Z","v":5640,"vw":44.760689},{"c":44.63,"h":44.64,"l":44.59,"n":99,"o":44.62,"t":"2026-10-09T14:55:00Z","v":2068,"vw":44.617628},{"c":44.6,"h":44.7,"l":44.55,"n":256,"o":44.66,"t":"2026-10-09T15:00:00Z","v":8061,"vw":44.644967},{"c":44.58,"h":44.59,"l":44.54,"n":144,"o":44.5728,"t":"2026-10-09T15:05:00Z","v":4533,"vw":44.56008},{"c":44.5,"h":44.555,"l":44.415,"n":257,"o":44.555,"t":"2026-10-09T15:10:00Z","v":10301,"vw":44.477829},{"c":44.49,"h":44.555,"l":44.49,"n":145,"o":44.51,"t":"2026-10-09T15:15:00Z","v":4080,"vw":44.521137},{"c":44.535,"h":44.54,"l":44.48,"n":163,"o":44.48,"t":"2026-10-09T15:20:00Z","v":4330,"vw":44.521563},{"c":44.6,"h":44.635,"l":44.57,"n":107,"o":44.57,"t":"2026-10-09T15:25:00Z","v":3195,"vw":44.599909},{"c":44.615,"h":44.62,"l":44.575,"n":146,"o":44.59,"t":"2026-10-09T15:30:00Z","v":4159,"vw":44.599136},{"c":44.55,"h":44.6,"l":44.55,"n":71,"o":44.6,"t":"2026-10-09T15:35:00Z","v":2015,"vw":44.562857},{"c":44.56,"h":44.6,"l":44.56,"n":131,"o":44.59,"t":"2026-10-09T15:40:00Z","v":3568,"vw":44.586},{"c":44.59,"h":44.59,"l":44.52,"n":194,"o":44.56,"t":"2026-10-09T15:45:00Z","v":9185,"vw":44.558925},{"c":44.625,"h":44.66,"l":44.615,"n":89,"o":44.615,"t":"2026-10-09T15:50:00Z","v":2146,"vw":44.634277},{"c":44.625,"h":44.645,"l":44.62,"n":106,"o":44.64,"t":"2026-10-09T15:55:00Z","v":2574,"vw":44.63049},{"c":44.695,"h":44.695,"l":44.625,"n":108,"o":44.625,"t":"2026-10-09T16:00:00Z","v":3002,"vw":44.648568},{"c":44.74,"h":44.74,"l":44.69,"n":73,"o":44.7,"t":"2026-10-09T16:05:00Z","v":3201,"vw":44.705013},{"c":44.71,"h":44.77,"l":44.71,"n":152,"o":44.74,"t":"2026-10-09T16:10:00Z","v":4760,"vw":44.734063},{"c":44.7493,"h":44.78,"l":44.7,"n":101,"o":44.7,"t":"2026-10-09T16:15:00Z","v":3927,"vw":44.730966},{"c":44.655,"h":44.74,"l":44.65,"n":250,"o":44.72,"t":"2026-10-09T16:20:00Z","v":15010,"vw":44.708205},{"c":44.71,"h":44.71,"l":44.625,"n":103,"o":44.625,"t":"2026-10-09T16:25:00Z","v":3888,"vw":44.688388},{"c":44.85,"h":44.85,"l":44.82,"n":41,"o":44.82,"t":"2026-10-09T16:30:00Z","v":816,"vw":44.836667},{"c":44.775,"h":44.83,"l":44.74,"n":156,"o":44.83,"t":"2026-10-09T16:35:00Z","v":8975,"vw":44.793261},{"c":44.73,"h":44.77,"l":44.68,"n":153,"o":44.69,"t":"2026-10-09T16:40:00Z","v":5952,"vw":44.732462},{"c":44.655,"h":44.74,"l":44.655,"n":61,"o":44.7,"t":"2026-10-09T16:45:00Z","v":1765,"vw":44.705617},{"c":44.75,"h":44.7799,"l":44.655,"n":139,"o":44.675,"t":"2026-10-09T16:50:00Z","v":4367,"vw":44.715423},{"c":44.755,"h":44.82,"l":44.73,"n":127,"o":44.755,"t":"2026-10-09T16:55:00Z","v":3501,"vw":44.777273},{"c":44.755,"h":44.79,"l":44.72,"n":100,"o":44.73,"t":"2026-10-09T17:00:00Z","v":4100,"vw":44.749018},{"c":44.73,"h":44.755,"l":44.73,"n":70,"o":44.755,"t":"2026-10-09T17:05:00Z","v":1615,"vw":44.736716},{"c":44.685,"h":44.73,"l":44.685,"n":132,"o":44.73,"t":"2026-10-09T17:10:00Z","v":4489,"vw":44.694082},{"c":44.71,"h":44.72,"l":44.695,"n":101,"o":44.7,"t":"2026-10-09T17:15:00Z","v":3213,"vw":44.707447},{"c":44.6904,"h":44.725,"l":44.67,"n":184,"o":44.71,"t":"2026-10-09T17:20:00Z","v":10170,"vw":44.697493},{"c":44.61,"h":44.75,"l":44.6,"n":234,"o":44.73,"t":"2026-10-09T17:25:00Z","v":11474,"vw":44.643127},{"c":44.575,"h":44.705,"l":44.57,"n":155,"o":44.64,"t":"2026-10-09T17:30:00Z","v":6250,"vw":44.637582},{"c":44.63,"h":44.63,"l":44.575,"n":179,"o":44.575,"t":"2026-10-09T17:35:00Z","v":5905,"vw":44.587014},{"c":44.65,"h":44.67,"l":44.61,"n":106,"o":44.61,"t":"2026-10-09T17:40:00Z","v":4289,"vw":44.642787},{"c":44.59,"h":44.685,"l":44.59,"n":190,"o":44.65,"t":"2026-10-09T17:45:00Z","v":9148,"vw":44.657737},{"c":44.64,"h":44.64,"l":44.55,"n":55,"o":44.55,"t":"2026-10-09T17:50:00Z","v":1744,"vw":44.595378},{"c":44.66,"h":44.66,"l":44.57,"n":112,"o":44.57,"t":"2026-10-09T17:55:00Z","v":4146,"vw":44.603311},{"c":44.65,"h":44.67,"l":44.65,"n":73,"o":44.67,"t":"2026-10-09T18:00:00Z","v":1803,"vw":44.659365},{"c":44.56,"h":44.63,"l":44.56,"n":174,"o":44.61,"t":"2026-10-09T18:05:00Z","v":6852,"vw":44.591642},{"c":44.51,"h":44.565,"l":44.5,"n":61,"o":44.565,"t":"2026-10-09T18:10:00Z","v":2560,"vw":44.541729},{"c":44.59,"h":44.59,"l":44.51,"n":218,"o":44.51,"t":"2026-10-09T18:15:00Z","v":8126,"vw":44.554131},{"c":44.62,"h":44.635,"l":44.6,"n":127,"o":44.635,"t":"2026-10-09T18:20:00Z","v":4354,"vw":44.615877},{"c":44.67,"h":44.685,"l":44.63,"n":204,"o":44.64,"t":"2026-10-09T18:25:00Z","v":5090,"vw":44.66539},{"c":44.665,"h":44.68,"l":44.65,"n":104,"o":44.65,"t":"2026-10-09T18:30:00Z","v":2193,"vw":44.662832},{"c":44.655,"h":44.655,"l":44.63,"n":166,"o":44.65,"t":"2026-10-09T18:35:00Z","v":5480,"vw":44.651261},{"c":44.64,"h":44.67,"l":44.64,"n":171,"o":44.655,"t":"2026-10-09T18:40:00Z","v":4638,"vw":44.653471},{"c":44.64,"h":44.675,"l":44.625,"n":188,"o":44.64,"t":"2026-10-09T18:45:00Z","v":6276,"vw":44.652093},{"c":44.685,"h":44.69,"l":44.65,"n":145,"o":44.65,"t":"2026-10-09T18:50:00Z","v":5412,"vw":44.672881},{"c":44.64,"h":44.675,"l":44.64,"n":155,"o":44.67,"t":"2026-10-09T18:55:00Z","v":4325,"vw":44.658924},{"c":44.71,"h":44.71,"l":44.62,"n":159,"o":44.62,"t":"2026-10-09T19:00:00Z","v":4111,"vw":44.687001},{"c":44.74,"h":44.745,"l":44.71,"n":99,"o":44.71,"t":"2026-10-09T19:05:00Z","v":2891,"vw":44.72331},{"c":44.725,"h":44.745,"l":44.71,"n":215,"o":44.745,"t":"2026-10-09T19:10:00Z","v":8453,"vw":44.725905},{"c":44.78,"h":44.82,"l":44.74,"n":357,"o":44.74,"t":"2026-10-09T19:15:00Z","v":13189,"vw":44.798846},{"c":44.81,"h":44.85,"l":44.785,"n":280,"o":44.785,"t":"2026-10-09T19:20:00Z","v":10057,"vw":44.811691},{"c":44.77,"h":44.815,"l":44.755,"n":346,"o":44.81,"t":"2026-10-09T19:25:00Z","v":12800,"vw":44.785471},{"c":44.775,"h":44.775,"l":44.725,"n":397,"o":44.77,"t":"2026-10-09T19:30:00Z","v":16790,"vw":44.736853},{"c":44.74,"h":44.835,"l":44.74,"n":440,"o":44.78,"t":"2026-10-09T19:35:00Z","v":21392,"vw":44.7726},{"c":44.76,"h":44.78,"l":44.741,"n":444,"o":44.75,"t":"2026-10-09T19:40:00Z","v":14776,"vw":44.766679},{"c":44.78,"h":44.8,"l":44.735,"n":676,"o":44.76,"t":"2026-10-09T19:45:00Z","v":29900,"vw":44.765811},{"c":44.8,"h":44.83,"l":44.78,"n":813,"o":44.79,"t":"2026-10-09T19:50:00Z","v":41730,"vw":44.803863},{"c":44.825,"h":44.875,"l":44.78,"n":3090,"o":44.79,"t":"2026-10-09T19:55:00Z","v":195314,"vw":44.824782},{"c":44.83,"h":44.83,"l":44.83,"n":38,"o":44.83,"t":"2026-10-09T20:00:00Z","v":211783,"vw":44.83},{"c":44.83,"h":44.83,"l":44.83,"n":1,"o":44.83,"t":"2026-10-09T20:25:00Z","v":23970,"vw":44.83},{"c":45.25,"h":45.48,"l":44.53,"n":114,"o":44.53,"t":"2026-10-12T13:30:00Z","v":11312,"vw":45.277722},{"c":45.795,"h":45.885,"l":45.485,"n":171,"o":45.68,"t":"2026-10-12T13:35:00Z","v":9356,"vw":45.722542},{"c":45.325,"h":45.81,"l":45.31,"n":197,"o":45.79,"t":"2026-10-12T13:40:00Z","v":9919,"vw":45.596426},{"c":45.26,"h":45.37,"l":45.17,"n":177,"o":45.31,"t":"2026-10-12T13:45:00Z","v":9574,"vw":45.294936},{"c":45.075,"h":45.27,"l":45.07,"n":122,"o":45.25,"t":"2026-10-12T13:50:00Z","v":4728,"vw":45.174279},{"c":44.95,"h":45.02,"l":44.93,"n":260,"o":45.02,"t":"2026-10-12T13:55:00Z","v":3523,"vw":44.981973},{"c":44.76,"h":44.93,"l":44.76,"n":176,"o":44.8999,"t":"2026-10-12T14:00:00Z","v":12456,"vw":44.83792},{"c":44.785,"h":44.81,"l":44.675,"n":223,"o":44.745,"t":"2026-10-12T14:05:00Z","v":6067,"vw":44.750942},{"c":44.64,"h":44.7,"l":44.6135,"n":112,"o":44.6135,"t":"2026-10-12T14:10:00Z","v":3458,"vw":44.665973},{"c":44.62,"h":44.6999,"l":44.6,"n":356,"o":44.68,"t":"2026-10-12T14:15:00Z","v":26201,"vw":44.64163},{"c":44.555,"h":44.64,"l":44.5,"n":285,"o":44.6,"t":"2026-10-12T14:20:00Z","v":12662,"vw":44.543451},{"c":44.465,"h":44.52,"l":44.43,"n":229,"o":44.5,"t":"2026-10-12T14:25:00Z","v":6971,"vw":44.480284},{"c":44.46,"h":44.53,"l":44.44,"n":238,"o":44.44,"t":"2026-10-12T14:30:00Z","v":7126,"vw":44.493407},{"c":44.615,"h":44.67,"l":44.52,"n":207,"o":44.52,"t":"2026-10-12T14:35:00Z","v":14980,"vw":44.625419},{"c":44.605,"h":44.655,"l":44.58,"n":105,"o":44.58,"t":"2026-10-12T14:40:00Z","v":3273,"vw":44.606866},{"c":44.69,"h":44.7175,"l":44.67,"n":199,"o":44.67,"t":"2026-10-12T14:45:00Z","v":10888,"vw":44.697166},{"c":44.65,"h":44.74,"l":44.65,"n":199,"o":44.67,"t":"2026-10-12T14:50:00Z","v":7469,"vw":44.685623},{"c":44.6,"h":44.67,"l":44.6,"n":94,"o":44.67,"t":"2026-10-12T14:55:00Z","v":2575,"vw":44.650967},{"c":44.6,"h":44.68,"l":44.6,"n":94,"o":44.61,"t":"2026-10-12T15:00:00Z","v":2821,"vw":44.643889},{"c":44.57,"h":44.65,"l":44.56,"n":121,"o":44.6046,"t":"2026-10-12T15:05:00Z","v":3649,"vw":44.604781},{"c":44.59,"h":44.6,"l":44.59,"n":14,"o":44.6,"t":"2026-10-12T15:10:00Z","v":430,"vw":44.595},{"c":44.53,"h":44.55,"l":44.47,"n":168,"o":44.55,"t":"2026-10-12T15:15:00Z","v":6906,"vw":44.506374},{"c":44.505,"h":44.535,"l":44.49,"n":126,"o":44.535,"t":"2026-10-12T15:20:00Z","v":4015,"vw":44.521803},{"c":44.52,"h":44.53,"l":44.5,"n":94,"o":44.51,"t":"2026-10-12T15:25:00Z","v":1967,"vw":44.513125},{"c":44.58,"h":44.5989,"l":44.525,"n":210,"o":44.55,"t":"2026-10-12T15:30:00Z","v":7773,"vw":44.558282},{"c":44.55,"h":44.59,"l":44.55,"n":69,"o":44.59,"t":"2026-10-12T15:35:00Z","v":1985,"vw":44.579766},{"c":44.5,"h":44.585,"l":44.48,"n":119,"o":44.585,"t":"2026-10-12T15:40:00Z","v":3515,"vw":44.531377},{"c":44.51,"h":44.51,"l":44.48,"n":95,"o":44.49,"t":"2026-10-12T15:45:00Z","v":2684,"vw":44.500691},{"c":44.45,"h":44.52,"l":44.45,"n":109,"o":44.515,"t":"2026-10-12T15:50:00Z","v":3204,"vw":44.495945},{"c":44.48,"h":44.48,"l":44.46,"n":96,"o":44.48,"t":"2026-10-12T15:55:00Z","v":2712,"vw":44.46718},{"c":44.435,"h":44.47,"l":44.42,"n":121,"o":44.47,"t":"2026-10-12T16:00:00Z","v":4330,"vw":44.443942},{"c":44.46,"h":44.48,"l":44.43,"n":148,"o":44.44,"t":"2026-10-12T16:05:00Z","v":5849,"vw":44.455531},{"c":44.43,"h":44.45,"l":44.42,"n":85,"o":44.45,"t":"2026-10-12T16:10:00Z","v":1893,"vw":44.432945},{"c":44.445,"h":44.45,"l":44.42,"n":122,"o":44.43,"t":"2026-10-12T16:15:00Z","v":3153,"vw":44.437623},{"c":44.44,"h":44.46,"l":44.43,"n":95,"o":44.46,"t":"2026-10-12T16:20:00Z","v":2377,"vw":44.440655},{"c":44.45,"h":44.46,"l":44.44,"n":83,"o":44.44,"t":"2026-10-12T16:25:00Z","v":2606,"vw":44.447937},{"c":44.53,"h":44.53,"l":44.43,"n":187,"o":44.43,"t":"2026-10-12T16:30:00Z","v":7174,"vw":44.512452},{"c":44.46,"h":44.52,"l":44.45,"n":118,"o":44.52,"t":"2026-10-12T16:35:00Z","v":4891,"vw":44.480355},{"c":44.47,"h":44.51,"l":44.46,"n":169,"o":44.46,"t":"2026-10-12T16:40:00Z","v":6308,"vw":44.488591},{"c":44.46,"h":44.46,"l":44.45,"n":36,"o":44.45,"t":"2026-10-12T16:45:00Z","v":1150,"vw":44.452602},{"c":44.425,"h":44.46,"l":44.375,"n":169,"o":44.46,"t":"2026-10-12T16:50:00Z","v":5557,"vw":44.411344},{"c":44.51,"h":44.51,"l":44.45,"n":150,"o":44.455,"t":"2026-10-12T16:55:00Z","v":4463,"vw":44.476274},{"c":44.505,"h":44.505,"l":44.475,"n":101,"o":44.49,"t":"2026-10-12T17:00:00Z","v":2383,"vw":44.488016},{"c":44.505,"h":44.51,"l":44.48,"n":186,"o":44.5,"t":"2026-10-12T17:05:00Z","v":5588,"vw":44.499188},{"c":44.525,"h":44.555,"l":44.52,"n":144,"o":44.52,"t":"2026-10-12T17:10:00Z","v":3933,"vw":44.533599},{"c":44.5401,"h":44.5401,"l":44.49,"n":214,"o":44.51,"t":"2026-10-12T17:15:00Z","v":10273,"vw":44.511625},{"c":44.525,"h":44.5532,"l":44.525,"n":104,"o":44.54,"t":"2026-10-12T17:20:00Z","v":3072,"vw":44.541922},{"c":44.515,"h":44.53,"l":44.51,"n":142,"o":44.525,"t":"2026-10-12T17:25:00Z","v":3177,"vw":44.514801},{"c":44.48,"h":44.49,"l":44.455,"n":151,"o":44.49,"t":"2026-10-12T17:30:00Z","v":4229,"vw":44.470192},{"c":44.51,"h":44.51,"l":44.49,"n":68,"o":44.49,"t":"2026-10-12T17:35:00Z","v":2573,"vw":44.508519},{"c":44.4868,"h":44.52,"l":44.48,"n":110,"o":44.52,"t":"2026-10-12T17:40:00Z","v":5632,"vw":44.496168},{"c":44.43,"h":44.47,"l":44.42,"n":116,"o":44.47,"t":"2026-10-12T17:45:00Z","v":3422,"vw":44.440087},{"c":44.355,"h":44.43,"l":44.355,"n":174,"o":44.43,"t":"2026-10-12T17:50:00Z","v":4343,"vw":44.413432},{"c":44.37,"h":44.41,"l":44.35,"n":187,"o":44.37,"t":"2026-10-12T17:55:00Z","v":8049,"vw":44.384879},{"c":44.43,"h":44.43,"l":44.41,"n":150,"o":44.41,"t":"2026-10-12T18:00:00Z","v":4679,"vw":44.424367},{"c":44.43,"h":44.43,"l":44.39,"n":139,"o":44.42,"t":"2026-10-12T18:05:00Z","v":5163,"vw":44.401818},{"c":44.405,"h":44.44,"l":44.405,"n":83,"o":44.44,"t":"2026-10-12T18:10:00Z","v":1690,"vw":44.418355},{"c":44.39,"h":44.42,"l":44.38,"n":115,"o":44.42,"t":"2026-10-12T18:15:00Z","v":3368,"vw":44.3925},{"c":44.39,"h":44.43,"l":44.39,"n":190,"o":44.4,"t":"2026-10-12T18:20:00Z","v":5912,"vw":44.409041},{"c":44.4075,"h":44.41,"l":44.37,"n":158,"o":44.37,"t":"2026-10-12T18:25:00Z","v":5708,"vw":44.394503},{"c":44.3,"h":44.42,"l":44.3,"n":123,"o":44.42,"t":"2026-10-12T18:30:00Z","v":3274,"vw":44.370524},{"c":44.33,"h":44.3599,"l":44.32,"n":69,"o":44.3599,"t":"2026-10-12T18:35:00Z","v":4264,"vw":44.336367},{"c":44.35,"h":44.36,"l":44.33,"n":232,"o":44.35,"t":"2026-10-12T18:40:00Z","v":9690,"vw":44.351783},{"c":44.36,"h":44.39,"l":44.36,"n":201,"o":44.37,"t":"2026-10-12T18:45:00Z","v":5909,"vw":44.375304},{"c":44.3488,"h":44.35,"l":44.3,"n":300,"o":44.35,"t":"2026-10-12T18:50:00Z","v":9648,"vw":44.327103},{"c":44.28,"h":44.33,"l":44.27,"n":214,"o":44.33,"t":"2026-10-12T18:55:00Z","v":7739,"vw":44.298912},{"c":44.29,"h":44.29,"l":44.26,"n":167,"o":44.28,"t":"2026-10-12T19:00:00Z","v":4440,"vw":44.277333},{"c":44.315,"h":44.33,"l":44.29,"n":217,"o":44.3,"t":"2026-10-12T19:05:00Z","v":7388,"vw":44.31489},{"c":44.26,"h":44.32,"l":44.26,"n":228,"o":44.32,"t":"2026-10-12T19:10:00Z","v":11050,"vw":44.300767},{"c":44.29,"h":44.29,"l":44.265,"n":142,"o":44.27,"t":"2026-10-12T19:15:00Z","v":3919,"vw":44.275},{"c":44.335,"h":44.335,"l":44.27,"n":307,"o":44.28,"t":"2026-10-12T19:20:00Z","v":10612,"vw":44.288781},{"c":44.27,"h":44.355,"l":44.27,"n":405,"o":44.34,"t":"2026-10-12T19:25:00Z","v":12243,"vw":44.33084},{"c":44.225,"h":44.29,"l":44.22,"n":370,"o":44.28,"t":"2026-10-12T19:30:00Z","v":14615,"vw":44.251229},{"c":44.16,"h":44.24,"l":44.15,"n":397,"o":44.23,"t":"2026-10-12T19:35:00Z","v":16830,"vw":44.201538},{"c":44.135,"h":44.19,"l":44.135,"n":508,"o":44.1796,"t":"2026-10-12T19:40:00Z","v":20082,"vw":44.170098},{"c":44.115,"h":44.135,"l":44.005,"n":653,"o":44.135,"t":"2026-10-12T19:45:00Z","v":27001,"vw":44.061356},{"c":44.17,"h":44.235,"l":44.13,"n":675,"o":44.13,"t":"2026-10-12T19:50:00Z","v":28458,"vw":44.187259},{"c":44.15,"h":44.16,"l":44.07,"n":2258,"o":44.15,"t":"2026-10-12T19:55:00Z","v":106163,"vw":44.107886},{"c":44.17,"h":44.17,"l":44.17,"n":39,"o":44.17,"t":"2026-10-12T20:00:00Z","v":257202,"vw":44.17},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-12T20:25:00Z","v":190144,"vw":44.17},{"c":43.1324,"h":43.1324,"l":43.1324,"n":1,"o":43.1324,"t":"2026-10-12T21:25:00Z","v":349,"vw":43.1324},{"c":44.45,"h":44.45,"l":44.45,"n":5,"o":44.45,"t":"2026-10-13T08:10:00Z","v":108,"vw":44.45},{"c":43.8,"h":43.8,"l":43.79,"n":8,"o":43.8,"t":"2026-10-13T13:00:00Z","v":550,"vw":43.796667},{"c":44.74,"h":44.98,"l":44.11,"n":128,"o":44.29,"t":"2026-10-13T13:30:00Z","v":23165,"vw":44.398649},{"c":44.72,"h":45.2,"l":44.61,"n":333,"o":44.74,"t":"2026-10-13T13:35:00Z","v":59638,"vw":44.774068},{"c":44.93,"h":45.1199,"l":44.61,"n":188,"o":44.71,"t":"2026-10-13T13:40:00Z","v":25942,"vw":44.911291},{"c":44.91,"h":44.97,"l":44.79,"n":205,"o":44.92,"t":"2026-10-13T13:45:00Z","v":12122,"vw":44.893787},{"c":44.85,"h":44.99,"l":44.83,"n":121,"o":44.95,"t":"2026-10-13T13:50:00Z","v":1967,"vw":44.928215},{"c":44.61,"h":44.85,"l":44.59,"n":178,"o":44.85,"t":"2026-10-13T13:55:00Z","v":5729,"vw":44.643446},{"c":44.565,"h":44.565,"l":44.455,"n":140,"o":44.56,"t":"2026-10-13T14:00:00Z","v":4213,"vw":44.525968},{"c":44.62,"h":44.66,"l":44.565,"n":114,"o":44.595,"t":"2026-10-13T14:05:00Z","v":3682,"vw":44.615513},{"c":44.39,"h":44.565,"l":44.39,"n":89,"o":44.53,"t":"2026-10-13T14:10:00Z","v":2830,"vw":44.467413},{"c":44.51,"h":44.51,"l":44.345,"n":95,"o":44.375,"t":"2026-10-13T14:15:00Z","v":3465,"vw":44.403984},{"c":44.46,"h":44.55,"l":44.46,"n":107,"o":44.51,"t":"2026-10-13T14:20:00Z","v":3773,"vw":44.504116},{"c":44.36,"h":44.48,"l":44.36,"n":154,"o":44.48,"t":"2026-10-13T14:25:00Z","v":5062,"vw":44.403746},{"c":44.21,"h":44.395,"l":44.21,"n":146,"o":44.355,"t":"2026-10-13T14:30:00Z","v":6753,"vw":44.320583},{"c":44.215,"h":44.22,"l":44.21,"n":52,"o":44.21,"t":"2026-10-13T14:35:00Z","v":1667,"vw":44.215286},{"c":44.13,"h":44.205,"l":44.13,"n":94,"o":44.2,"t":"2026-10-13T14:40:00Z","v":3451,"vw":44.175503},{"c":44.07,"h":44.1548,"l":44.06,"n":112,"o":44.1548,"t":"2026-10-13T14:45:00Z","v":3652,"vw":44.107795},{"c":44.09,"h":44.155,"l":44.035,"n":193,"o":44.08,"t":"2026-10-13T14:50:00Z","v":5973,"vw":44.094712},{"c":44.0625,"h":44.16,"l":44.0625,"n":91,"o":44.1,"t":"2026-10-13T14:55:00Z","v":2678,"vw":44.119631},{"c":44.165,"h":44.165,"l":44,"n":139,"o":44.045,"t":"2026-10-13T15:00:00Z","v":6517,"vw":44.070893},{"c":44.28,"h":44.28,"l":44.175,"n":30,"o":44.175,"t":"2026-10-13T15:05:00Z","v":884,"vw":44.206532},{"c":44.29,"h":44.32,"l":44.255,"n":88,"o":44.29,"t":"2026-10-13T15:10:00Z","v":2704,"vw":44.285375},{"c":44.23,"h":44.34,"l":44.23,"n":140,"o":44.305,"t":"2026-10-13T15:15:00Z","v":4458,"vw":44.3025},{"c":44.275,"h":44.2751,"l":44.26,"n":96,"o":44.26,"t":"2026-10-13T15:20:00Z","v":3928,"vw":44.269741},{"c":44.23,"h":44.23,"l":44.19,"n":74,"o":44.23,"t":"2026-10-13T15:25:00Z","v":2658,"vw":44.21226},{"c":44.17,"h":44.24,"l":44.17,"n":101,"o":44.21,"t":"2026-10-13T15:30:00Z","v":2749,"vw":44.214548},{"c":44.11,"h":44.2,"l":44.11,"n":109,"o":44.19,"t":"2026-10-13T15:35:00Z","v":2702,"vw":44.165116},{"c":44.03,"h":44.1,"l":44.03,"n":188,"o":44.075,"t":"2026-10-13T15:40:00Z","v":6485,"vw":44.047657},{"c":43.78,"h":44,"l":43.78,"n":308,"o":44,"t":"2026-10-13T15:45:00Z","v":17315,"vw":43.910442},{"c":43.74,"h":43.76,"l":43.74,"n":72,"o":43.74,"t":"2026-10-13T15:50:00Z","v":1544,"vw":43.752573},{"c":43.8,"h":43.81,"l":43.76,"n":95,"o":43.76,"t":"2026-10-13T15:55:00Z","v":3031,"vw":43.784565},{"c":43.84,"h":43.99,"l":43.795,"n":306,"o":43.815,"t":"2026-10-13T16:00:00Z","v":36080,"vw":43.922188},{"c":43.91,"h":43.91,"l":43.84,"n":117,"o":43.84,"t":"2026-10-13T16:05:00Z","v":3640,"vw":43.883568},{"c":43.955,"h":43.98,"l":43.94,"n":119,"o":43.94,"t":"2026-10-13T16:10:00Z","v":3638,"vw":43.957273},{"c":43.96,"h":43.99,"l":43.9551,"n":134,"o":43.9551,"t":"2026-10-13T16:15:00Z","v":3658,"vw":43.976692},{"c":43.94,"h":43.94,"l":43.9,"n":57,"o":43.91,"t":"2026-10-13T16:20:00Z","v":1904,"vw":43.928077},{"c":43.9,"h":43.95,"l":43.9,"n":53,"o":43.95,"t":"2026-10-13T16:25:00Z","v":916,"vw":43.93},{"c":43.945,"h":43.98,"l":43.9,"n":145,"o":43.9,"t":"2026-10-13T16:30:00Z","v":5542,"vw":43.939091},{"c":43.73,"h":43.89,"l":43.705,"n":121,"o":43.89,"t":"2026-10-13T16:35:00Z","v":2701,"vw":43.757973},{"c":43.78,"h":43.78,"l":43.74,"n":54,"o":43.74,"t":"2026-10-13T16:40:00Z","v":1544,"vw":43.7525},{"c":43.775,"h":43.79,"l":43.76,"n":92,"o":43.76,"t":"2026-10-13T16:45:00Z","v":2620,"vw":43.769149},{"c":43.69,"h":43.79,"l":43.68,"n":68,"o":43.775,"t":"2026-10-13T16:50:00Z","v":1811,"vw":43.747716},{"c":43.835,"h":43.835,"l":43.675,"n":166,"o":43.68,"t":"2026-10-13T16:55:00Z","v":7066,"vw":43.776397},{"c":43.83,"h":43.83,"l":43.795,"n":100,"o":43.82,"t":"2026-10-13T17:00:00Z","v":1832,"vw":43.815},{"c":43.84,"h":43.84,"l":43.8,"n":68,"o":43.82,"t":"2026-10-13T17:05:00Z","v":1635,"vw":43.82},{"c":43.84,"h":43.895,"l":43.84,"n":115,"o":43.86,"t":"2026-10-13T17:10:00Z","v":3779,"vw":43.868706},{"c":43.72,"h":43.83,"l":43.67,"n":173,"o":43.83,"t":"2026-10-13T17:15:00Z","v":5489,"vw":43.759809},{"c":43.76,"h":43.76,"l":43.685,"n":70,"o":43.685,"t":"2026-10-13T17:20:00Z","v":2399,"vw":43.728215},{"c":43.82,"h":43.82,"l":43.76,"n":101,"o":43.77,"t":"2026-10-13T17:25:00Z","v":3500,"vw":43.783746},{"c":43.92,"h":43.94,"l":43.85,"n":134,"o":43.85,"t":"2026-10-13T17:30:00Z","v":4519,"vw":43.905158},{"c":44,"h":44.055,"l":43.95,"n":118,"o":43.97,"t":"2026-10-13T17:35:00Z","v":5768,"vw":44.009014},{"c":44.02,"h":44.06,"l":43.985,"n":134,"o":43.985,"t":"2026-10-13T17:40:00Z","v":7457,"vw":44.027121},{"c":44.04,"h":44.07,"l":43.97,"n":125,"o":43.99,"t":"2026-10-13T17:45:00Z","v":5515,"vw":44.019163},{"c":44.035,"h":44.035,"l":44.03,"n":49,"o":44.035,"t":"2026-10-13T17:50:00Z","v":1579,"vw":44.033649},{"c":44.17,"h":44.17,"l":44.06,"n":71,"o":44.06,"t":"2026-10-13T17:55:00Z","v":2640,"vw":44.106747},{"c":44.02,"h":44.12,"l":44,"n":175,"o":44.12,"t":"2026-10-13T18:00:00Z","v":8629,"vw":44.041918},{"c":44.1,"h":44.12,"l":44.04,"n":88,"o":44.04,"t":"2026-10-13T18:05:00Z","v":4899,"vw":44.083207},{"c":44.04,"h":44.085,"l":43.985,"n":179,"o":44.085,"t":"2026-10-13T18:10:00Z","v":6802,"vw":44.028238},{"c":43.955,"h":44.03,"l":43.935,"n":123,"o":44.03,"t":"2026-10-13T18:15:00Z","v":7934,"vw":43.974477},{"c":43.875,"h":43.93,"l":43.855,"n":109,"o":43.93,"t":"2026-10-13T18:20:00Z","v":5889,"vw":43.884131},{"c":43.85,"h":43.87,"l":43.75,"n":175,"o":43.85,"t":"2026-10-13T18:25:00Z","v":7529,"vw":43.826073},{"c":43.99,"h":44.025,"l":43.88,"n":258,"o":43.88,"t":"2026-10-13T18:30:00Z","v":13034,"vw":43.936526},{"c":44.07,"h":44.07,"l":43.9,"n":341,"o":43.995,"t":"2026-10-13T18:35:00Z","v":16408,"vw":43.980193},{"c":44.105,"h":44.11,"l":44.07,"n":67,"o":44.07,"t":"2026-10-13T18:40:00Z","v":4874,"vw":44.079703},{"c":44.16,"h":44.16,"l":44.07,"n":146,"o":44.09,"t":"2026-10-13T18:45:00Z","v":6220,"vw":44.107421},{"c":44.2,"h":44.215,"l":44.18,"n":85,"o":44.18,"t":"2026-10-13T18:50:00Z","v":3103,"vw":44.197679},{"c":44.21,"h":44.22,"l":44.17,"n":173,"o":44.2,"t":"2026-10-13T18:55:00Z","v":10256,"vw":44.194743},{"c":44.15,"h":44.255,"l":44.15,"n":198,"o":44.21,"t":"2026-10-13T19:00:00Z","v":5632,"vw":44.206104},{"c":44.085,"h":44.155,"l":44.085,"n":149,"o":44.155,"t":"2026-10-13T19:05:00Z","v":8056,"vw":44.131042},{"c":44.125,"h":44.13,"l":44.05,"n":199,"o":44.07,"t":"2026-10-13T19:10:00Z","v":8080,"vw":44.093051},{"c":44.15,"h":44.15,"l":44.11,"n":270,"o":44.11,"t":"2026-10-13T19:15:00Z","v":8139,"vw":44.131362},{"c":44.1,"h":44.155,"l":44.09,"n":221,"o":44.145,"t":"2026-10-13T19:20:00Z","v":5402,"vw":44.12432},{"c":44.09,"h":44.119,"l":44.06,"n":142,"o":44.1,"t":"2026-10-13T19:25:00Z","v":4402,"vw":44.088864},{"c":44.14,"h":44.145,"l":44.05,"n":348,"o":44.09,"t":"2026-10-13T19:30:00Z","v":13315,"vw":44.091178},{"c":44.145,"h":44.18,"l":44.14,"n":262,"o":44.16,"t":"2026-10-13T19:35:00Z","v":7566,"vw":44.153369},{"c":44.09,"h":44.145,"l":44.09,"n":376,"o":44.145,"t":"2026-10-13T19:40:00Z","v":10711,"vw":44.117441},{"c":44.18,"h":44.2,"l":44.04,"n":486,"o":44.095,"t":"2026-10-13T19:45:00Z","v":22950,"vw":44.104015},{"c":44.12,"h":44.17,"l":44.095,"n":480,"o":44.16,"t":"2026-10-13T19:50:00Z","v":19500,"vw":44.1283},{"c":43.99,"h":44.11,"l":43.91,"n":1991,"o":44.09,"t":"2026-10-13T19:55:00Z","v":96928,"vw":43.988515},{"c":43.98,"h":43.98,"l":43.98,"n":68,"o":43.98,"t":"2026-10-13T20:00:00Z","v":232692,"vw":43.98},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-14T12:00:00Z","v":100,"vw":43.98},{"c":43.57,"h":43.57,"l":43.57,"n":6,"o":43.57,"t":"2026-10-14T12:30:00Z","v":281,"vw":43.57},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-10-14T12:55:00Z","v":109,"vw":43.54},{"c":44.35,"h":44.35,"l":43.795,"n":115,"o":43.94,"t":"2026-10-14T13:30:00Z","v":38760,"vw":44.082762},{"c":44.355,"h":44.435,"l":44.14,"n":171,"o":44.35,"t":"2026-10-14T13:35:00Z","v":11818,"vw":44.317131},{"c":44.3,"h":44.37,"l":44.18,"n":114,"o":44.2021,"t":"2026-10-14T13:40:00Z","v":6820,"vw":44.283995},{"c":44.555,"h":44.56,"l":44.28,"n":204,"o":44.31,"t":"2026-10-14T13:45:00Z","v":21538,"vw":44.438856},{"c":44.75,"h":44.84,"l":44.54,"n":382,"o":44.555,"t":"2026-10-14T13:50:00Z","v":38873,"vw":44.694055},{"c":44.465,"h":44.75,"l":44.465,"n":167,"o":44.75,"t":"2026-10-14T13:55:00Z","v":6501,"vw":44.566674},{"c":44.24,"h":44.495,"l":44.24,"n":269,"o":44.43,"t":"2026-10-14T14:00:00Z","v":9380,"vw":44.380033},{"c":44.11,"h":44.2,"l":44.105,"n":105,"o":44.2,"t":"2026-10-14T14:05:00Z","v":6221,"vw":44.147917},{"c":44.12,"h":44.19,"l":44.08,"n":197,"o":44.11,"t":"2026-10-14T14:10:00Z","v":5975,"vw":44.124465},{"c":43.985,"h":44.12,"l":43.985,"n":107,"o":44.115,"t":"2026-10-14T14:15:00Z","v":4148,"vw":44.05079},{"c":44.205,"h":44.205,"l":43.975,"n":132,"o":43.985,"t":"2026-10-14T14:20:00Z","v":4866,"vw":44.088761},{"c":44.115,"h":44.18,"l":44.115,"n":112,"o":44.15,"t":"2026-10-14T14:25:00Z","v":3722,"vw":44.147994},{"c":44.165,"h":44.165,"l":44.11,"n":63,"o":44.15,"t":"2026-10-14T14:30:00Z","v":1524,"vw":44.144167},{"c":44.09,"h":44.22,"l":43.92,"n":259,"o":44.17,"t":"2026-10-14T14:35:00Z","v":13814,"vw":44.072815},{"c":44.03,"h":44.13,"l":43.96,"n":200,"o":44.13,"t":"2026-10-14T14:40:00Z","v":12817,"vw":44.024969},{"c":43.96,"h":44.09,"l":43.96,"n":199,"o":44.005,"t":"2026-10-14T14:45:00Z","v":11094,"vw":44.024339},{"c":44.06,"h":44.11,"l":43.96,"n":136,"o":43.96,"t":"2026-10-14T14:50:00Z","v":5120,"vw":44.042437},{"c":44.23,"h":44.23,"l":44.06,"n":150,"o":44.06,"t":"2026-10-14T14:55:00Z","v":7575,"vw":44.116571},{"c":44.144,"h":44.2075,"l":44.12,"n":248,"o":44.2,"t":"2026-10-14T15:00:00Z","v":11961,"vw":44.163751},{"c":44.08,"h":44.13,"l":44.0403,"n":215,"o":44.11,"t":"2026-10-14T15:05:00Z","v":8702,"vw":44.098748},{"c":44.04,"h":44.06,"l":44.03,"n":109,"o":44.06,"t":"2026-10-14T15:10:00Z","v":2735,"vw":44.049979},{"c":44.0501,"h":44.075,"l":44.04,"n":142,"o":44.05,"t":"2026-10-14T15:15:00Z","v":5228,"vw":44.066222},{"c":44.0297,"h":44.08,"l":44.01,"n":128,"o":44.06,"t":"2026-10-14T15:20:00Z","v":4674,"vw":44.044953},{"c":43.955,"h":44,"l":43.915,"n":179,"o":44,"t":"2026-10-14T15:25:00Z","v":6953,"vw":43.955187},{"c":43.92,"h":43.9611,"l":43.92,"n":132,"o":43.95,"t":"2026-10-14T15:30:00Z","v":4835,"vw":43.939413},{"c":43.86,"h":43.9355,"l":43.83,"n":148,"o":43.925,"t":"2026-10-14T15:35:00Z","v":4372,"vw":43.878911},{"c":43.995,"h":44.02,"l":43.91,"n":180,"o":43.91,"t":"2026-10-14T15:40:00Z","v":5606,"vw":43.97329},{"c":44.05,"h":44.09,"l":43.995,"n":231,"o":43.995,"t":"2026-10-14T15:45:00Z","v":22427,"vw":44.032622},{"c":44,"h":44.05,"l":43.975,"n":120,"o":44.05,"t":"2026-10-14T15:50:00Z","v":4689,"vw":43.998785},{"c":43.935,"h":43.98,"l":43.93,"n":123,"o":43.97,"t":"2026-10-14T15:55:00Z","v":5886,"vw":43.94376},{"c":44.1,"h":44.12,"l":43.9151,"n":204,"o":43.9151,"t":"2026-10-14T16:00:00Z","v":8260,"vw":44.03376},{"c":44.12,"h":44.16,"l":44.09,"n":132,"o":44.09,"t":"2026-10-14T16:05:00Z","v":4311,"vw":44.134351},{"c":43.97,"h":44.12,"l":43.97,"n":136,"o":44.12,"t":"2026-10-14T16:10:00Z","v":4946,"vw":44.056934},{"c":44,"h":44,"l":43.915,"n":159,"o":43.97,"t":"2026-10-14T16:15:00Z","v":5148,"vw":43.961133},{"c":44.005,"h":44.03,"l":43.98,"n":182,"o":44,"t":"2026-10-14T16:20:00Z","v":19189,"vw":44.003427},{"c":44.005,"h":44.03,"l":43.97,"n":143,"o":44.01,"t":"2026-10-14T16:25:00Z","v":6471,"vw":44.006276},{"c":43.98,"h":44.045,"l":43.92,"n":196,"o":44.04,"t":"2026-10-14T16:30:00Z","v":12108,"vw":43.964695},{"c":43.98,"h":44.025,"l":43.95,"n":105,"o":43.98,"t":"2026-10-14T16:35:00Z","v":5471,"vw":43.991102},{"c":44.005,"h":44.005,"l":44,"n":37,"o":44,"t":"2026-10-14T16:40:00Z","v":586,"vw":44.0025},{"c":43.985,"h":44.05,"l":43.985,"n":187,"o":43.995,"t":"2026-10-14T16:45:00Z","v":11044,"vw":44.013267},{"c":43.935,"h":44.01,"l":43.93,"n":163,"o":43.98,"t":"2026-10-14T16:50:00Z","v":6629,"vw":43.979768},{"c":43.82,"h":43.91,"l":43.82,"n":51,"o":43.91,"t":"2026-10-14T16:55:00Z","v":1006,"vw":43.87625},{"c":43.74,"h":43.835,"l":43.74,"n":112,"o":43.83,"t":"2026-10-14T17:00:00Z","v":3455,"vw":43.774841},{"c":43.65,"h":43.77,"l":43.605,"n":154,"o":43.77,"t":"2026-10-14T17:05:00Z","v":4475,"vw":43.696946},{"c":43.65,"h":43.6525,"l":43.62,"n":84,"o":43.64,"t":"2026-10-14T17:10:00Z","v":3024,"vw":43.640044},{"c":43.615,"h":43.63,"l":43.6,"n":124,"o":43.62,"t":"2026-10-14T17:15:00Z","v":4505,"vw":43.615588},{"c":43.615,"h":43.615,"l":43.58,"n":115,"o":43.59,"t":"2026-10-14T17:20:00Z","v":3122,"vw":43.594815},{"c":43.475,"h":43.65,"l":43.475,"n":160,"o":43.64,"t":"2026-10-14T17:25:00Z","v":4549,"vw":43.601915},{"c":43.58,"h":43.59,"l":43.46,"n":270,"o":43.48,"t":"2026-10-14T17:30:00Z","v":9633,"vw":43.523123},{"c":43.59,"h":43.6,"l":43.52,"n":260,"o":43.56,"t":"2026-10-14T17:35:00Z","v":8197,"vw":43.564134},{"c":43.55,"h":43.605,"l":43.55,"n":152,"o":43.6,"t":"2026-10-14T17:40:00Z","v":4965,"vw":43.587781},{"c":43.53,"h":43.55,"l":43.48,"n":187,"o":43.55,"t":"2026-10-14T17:45:00Z","v":8827,"vw":43.500801},{"c":43.525,"h":43.525,"l":43.525,"n":58,"o":43.525,"t":"2026-10-14T17:50:00Z","v":1289,"vw":43.525},{"c":43.5978,"h":43.5978,"l":43.48,"n":234,"o":43.525,"t":"2026-10-14T17:55:00Z","v":6410,"vw":43.524438},{"c":43.57,"h":43.59,"l":43.54,"n":218,"o":43.585,"t":"2026-10-14T18:00:00Z","v":6233,"vw":43.571142},{"c":43.48,"h":43.56,"l":43.48,"n":196,"o":43.56,"t":"2026-10-14T18:05:00Z","v":7008,"vw":43.527504},{"c":43.535,"h":43.54,"l":43.49,"n":162,"o":43.51,"t":"2026-10-14T18:10:00Z","v":4795,"vw":43.526693},{"c":43.52,"h":43.57,"l":43.52,"n":149,"o":43.535,"t":"2026-10-14T18:15:00Z","v":4173,"vw":43.548129},{"c":43.4701,"h":43.51,"l":43.46,"n":130,"o":43.51,"t":"2026-10-14T18:20:00Z","v":5087,"vw":43.48628},{"c":43.52,"h":43.53,"l":43.4314,"n":214,"o":43.45,"t":"2026-10-14T18:25:00Z","v":6027,"vw":43.486797},{"c":43.5,"h":43.53,"l":43.5,"n":166,"o":43.52,"t":"2026-10-14T18:30:00Z","v":3380,"vw":43.517605},{"c":43.55,"h":43.55,"l":43.48,"n":152,"o":43.48,"t":"2026-10-14T18:35:00Z","v":6755,"vw":43.531571},{"c":43.52,"h":43.565,"l":43.52,"n":169,"o":43.555,"t":"2026-10-14T18:40:00Z","v":5557,"vw":43.547176},{"c":43.53,"h":43.56,"l":43.49,"n":262,"o":43.51,"t":"2026-10-14T18:45:00Z","v":12359,"vw":43.5206},{"c":43.53,"h":43.5637,"l":43.52,"n":215,"o":43.56,"t":"2026-10-14T18:50:00Z","v":8051,"vw":43.546076},{"c":43.585,"h":43.6,"l":43.545,"n":309,"o":43.545,"t":"2026-10-14T18:55:00Z","v":18809,"vw":43.577848},{"c":43.6,"h":43.6,"l":43.5,"n":281,"o":43.54,"t":"2026-10-14T19:00:00Z","v":11420,"vw":43.542581},{"c":43.6,"h":43.61,"l":43.56,"n":288,"o":43.605,"t":"2026-10-14T19:05:00Z","v":9392,"vw":43.588366},{"c":43.51,"h":43.605,"l":43.51,"n":291,"o":43.6,"t":"2026-10-14T19:10:00Z","v":9293,"vw":43.573187},{"c":43.645,"h":43.645,"l":43.54,"n":350,"o":43.54,"t":"2026-10-14T19:15:00Z","v":14271,"vw":43.589864},{"c":43.75,"h":43.77,"l":43.69,"n":290,"o":43.69,"t":"2026-10-14T19:20:00Z","v":5706,"vw":43.73654},{"c":43.71,"h":43.77,"l":43.71,"n":358,"o":43.77,"t":"2026-10-14T19:25:00Z","v":9697,"vw":43.735389},{"c":43.78,"h":43.79,"l":43.72,"n":381,"o":43.725,"t":"2026-10-14T19:30:00Z","v":13189,"vw":43.7537},{"c":43.79,"h":43.815,"l":43.76,"n":428,"o":43.79,"t":"2026-10-14T19:35:00Z","v":12761,"vw":43.79069},{"c":43.74,"h":43.795,"l":43.74,"n":420,"o":43.79,"t":"2026-10-14T19:40:00Z","v":12852,"vw":43.770977},{"c":43.83,"h":43.875,"l":43.74,"n":494,"o":43.755,"t":"2026-10-14T19:45:00Z","v":18823,"vw":43.806299},{"c":43.99,"h":44.01,"l":43.8386,"n":733,"o":43.85,"t":"2026-10-14T19:50:00Z","v":29620,"vw":43.897461},{"c":44.19,"h":44.19,"l":43.94,"n":2996,"o":43.98,"t":"2026-10-14T19:55:00Z","v":224847,"vw":44.087313},{"c":44.18,"h":44.18,"l":44.17,"n":45,"o":44.18,"t":"2026-10-14T20:00:00Z","v":268316,"vw":44.179936},{"c":44.18,"h":44.21,"l":44.18,"n":3,"o":44.21,"t":"2026-10-14T20:40:00Z","v":500,"vw":44.198},{"c":44.18,"h":44.18,"l":44.18,"n":1,"o":44.18,"t":"2026-10-14T22:25:00Z","v":100,"vw":44.18},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-10-15T12:30:00Z","v":107,"vw":44.18},{"c":44.35,"h":44.35,"l":44.35,"n":7,"o":44.35,"t":"2026-10-15T12:40:00Z","v":232,"vw":44.35},{"c":44.64,"h":45.22,"l":44.41,"n":167,"o":44.41,"t":"2026-10-15T13:30:00Z","v":19955,"vw":44.603087},{"c":45.255,"h":45.29,"l":44.68,"n":441,"o":44.775,"t":"2026-10-15T13:35:00Z","v":66203,"vw":44.975767},{"c":44.835,"h":45.17,"l":44.64,"n":179,"o":45.16,"t":"2026-10-15T13:40:00Z","v":8373,"vw":44.951875},{"c":44.9951,"h":45.115,"l":44.67,"n":145,"o":44.675,"t":"2026-10-15T13:45:00Z","v":6518,"vw":44.955435},{"c":45.06,"h":45.115,"l":44.98,"n":120,"o":45.02,"t":"2026-10-15T13:50:00Z","v":5752,"vw":45.039352},{"c":45.415,"h":45.415,"l":44.94,"n":278,"o":44.94,"t":"2026-10-15T13:55:00Z","v":22949,"vw":45.107927},{"c":45.5801,"h":45.93,"l":45.3115,"n":472,"o":45.405,"t":"2026-10-15T14:00:00Z","v":33220,"vw":45.64826},{"c":46.21,"h":46.325,"l":45.6,"n":787,"o":45.65,"t":"2026-10-15T14:05:00Z","v":63800,"vw":45.980489},{"c":45.99,"h":46.395,"l":45.93,"n":621,"o":46.265,"t":"2026-10-15T14:10:00Z","v":44257,"vw":46.16063},{"c":45.74,"h":46.18,"l":45.74,"n":535,"o":46.02,"t":"2026-10-15T14:15:00Z","v":38439,"vw":45.978458},{"c":45.56,"h":45.7051,"l":45.25,"n":765,"o":45.705,"t":"2026-10-15T14:20:00Z","v":48238,"vw":45.532651},{"c":45.65,"h":45.755,"l":45.44,"n":314,"o":45.575,"t":"2026-10-15T14:25:00Z","v":12033,"vw":45.585},{"c":45.85,"h":45.9,"l":45.5801,"n":325,"o":45.6975,"t":"2026-10-15T14:30:00Z","v":17313,"vw":45.759934},{"c":45.7837,"h":45.87,"l":45.62,"n":218,"o":45.845,"t":"2026-10-15T14:35:00Z","v":14047,"vw":45.744435},{"c":45.975,"h":46.015,"l":45.86,"n":384,"o":45.8901,"t":"2026-10-15T14:40:00Z","v":25272,"vw":45.971947},{"c":45.77,"h":45.94,"l":45.72,"n":210,"o":45.94,"t":"2026-10-15T14:45:00Z","v":7861,"vw":45.809334},{"c":46.005,"h":46.03,"l":45.84,"n":179,"o":45.84,"t":"2026-10-15T14:50:00Z","v":5894,"vw":45.942227},{"c":46.06,"h":46.125,"l":45.99,"n":232,"o":46.065,"t":"2026-10-15T14:55:00Z","v":8935,"vw":46.07684},{"c":46.21,"h":46.28,"l":46.05,"n":290,"o":46.08,"t":"2026-10-15T15:00:00Z","v":10774,"vw":46.193936},{"c":46.27,"h":46.36,"l":46.16,"n":283,"o":46.23,"t":"2026-10-15T15:05:00Z","v":112186,"vw":46.291979},{"c":46.45,"h":46.495,"l":46.2388,"n":197,"o":46.27,"t":"2026-10-15T15:10:00Z","v":7597,"vw":46.381601},{"c":46.375,"h":46.45,"l":46.32,"n":151,"o":46.44,"t":"2026-10-15T15:15:00Z","v":5849,"vw":46.389431},{"c":46.32,"h":46.395,"l":46.26,"n":238,"o":46.32,"t":"2026-10-15T15:20:00Z","v":12171,"vw":46.349389},{"c":46.39,"h":46.42,"l":46.275,"n":199,"o":46.31,"t":"2026-10-15T15:25:00Z","v":13611,"vw":46.332459},{"c":46.365,"h":46.4299,"l":46.28,"n":208,"o":46.3784,"t":"2026-10-15T15:30:00Z","v":11697,"vw":46.35336},{"c":46.28,"h":46.47,"l":46.26,"n":226,"o":46.37,"t":"2026-10-15T15:35:00Z","v":10552,"vw":46.363171},{"c":46.24,"h":46.36,"l":46.24,"n":144,"o":46.345,"t":"2026-10-15T15:40:00Z","v":5430,"vw":46.296814},{"c":46.36,"h":46.39,"l":46.25,"n":352,"o":46.25,"t":"2026-10-15T15:45:00Z","v":17232,"vw":46.345664},{"c":46.225,"h":46.32,"l":46.185,"n":277,"o":46.32,"t":"2026-10-15T15:50:00Z","v":16641,"vw":46.26904},{"c":46.22,"h":46.25,"l":46.13,"n":244,"o":46.225,"t":"2026-10-15T15:55:00Z","v":8651,"vw":46.179304},{"c":46.155,"h":46.2,"l":46.105,"n":213,"o":46.2,"t":"2026-10-15T16:00:00Z","v":5786,"vw":46.143229},{"c":45.95,"h":46.13,"l":45.95,"n":230,"o":46.1298,"t":"2026-10-15T16:05:00Z","v":8217,"vw":46.070807},{"c":45.9049,"h":45.96,"l":45.88,"n":130,"o":45.88,"t":"2026-10-15T16:10:00Z","v":8955,"vw":45.928851},{"c":45.835,"h":45.9,"l":45.79,"n":136,"o":45.9,"t":"2026-10-15T16:15:00Z","v":4390,"vw":45.838533},{"c":45.8,"h":45.86,"l":45.78,"n":121,"o":45.84,"t":"2026-10-15T16:20:00Z","v":3428,"vw":45.822609},{"c":45.82,"h":45.91,"l":45.8,"n":224,"o":45.81,"t":"2026-10-15T16:25:00Z","v":5457,"vw":45.835877},{"c":45.98,"h":45.985,"l":45.85,"n":198,"o":45.85,"t":"2026-10-15T16:30:00Z","v":5321,"vw":45.921673},{"c":46.03,"h":46.065,"l":45.93,"n":178,"o":45.98,"t":"2026-10-15T16:35:00Z","v":6657,"vw":45.982546},{"c":46,"h":46.05,"l":45.89,"n":163,"o":46.05,"t":"2026-10-15T16:40:00Z","v":5969,"vw":45.984206},{"c":45.89,"h":46.01,"l":45.89,"n":193,"o":45.99,"t":"2026-10-15T16:45:00Z","v":7868,"vw":45.981845},{"c":45.88,"h":45.96,"l":45.88,"n":46,"o":45.9,"t":"2026-10-15T16:50:00Z","v":936,"vw":45.912183},{"c":45.91,"h":45.92,"l":45.8842,"n":58,"o":45.92,"t":"2026-10-15T16:55:00Z","v":1629,"vw":45.90082},{"c":45.81,"h":45.84,"l":45.81,"n":155,"o":45.84,"t":"2026-10-15T18:10:00Z","v":3928,"vw":45.81914},{"c":45.87,"h":45.87,"l":45.76,"n":224,"o":45.82,"t":"2026-10-15T18:15:00Z","v":7727,"vw":45.801065},{"c":45.81,"h":45.86,"l":45.78,"n":143,"o":45.83,"t":"2026-10-15T18:20:00Z","v":4631,"vw":45.825675},{"c":45.8,"h":45.85,"l":45.79,"n":206,"o":45.79,"t":"2026-10-15T18:25:00Z","v":10753,"vw":45.822979},{"c":45.82,"h":45.86,"l":45.71,"n":262,"o":45.8,"t":"2026-10-15T18:30:00Z","v":8627,"vw":45.788111},{"c":45.76,"h":45.835,"l":45.76,"n":222,"o":45.815,"t":"2026-10-15T18:35:00Z","v":9376,"vw":45.810751},{"c":45.8,"h":45.835,"l":45.755,"n":176,"o":45.755,"t":"2026-10-15T18:40:00Z","v":7623,"vw":45.808555},{"c":45.9,"h":45.94,"l":45.8,"n":268,"o":45.8,"t":"2026-10-15T18:45:00Z","v":9478,"vw":45.881562},{"c":45.92,"h":45.945,"l":45.9,"n":191,"o":45.9,"t":"2026-10-15T18:50:00Z","v":7318,"vw":45.916516},{"c":46.125,"h":46.135,"l":45.97,"n":231,"o":45.97,"t":"2026-10-15T18:55:00Z","v":8447,"vw":46.071381},{"c":46.27,"h":46.27,"l":46.17,"n":256,"o":46.17,"t":"2026-10-15T19:00:00Z","v":11228,"vw":46.204208},{"c":46.38,"h":46.38,"l":46.25,"n":234,"o":46.25,"t":"2026-10-15T19:05:00Z","v":9297,"vw":46.33192},{"c":46.31,"h":46.4,"l":46.285,"n":296,"o":46.39,"t":"2026-10-15T19:10:00Z","v":17096,"vw":46.341105},{"c":46.435,"h":46.45,"l":46.28,"n":281,"o":46.31,"t":"2026-10-15T19:15:00Z","v":14399,"vw":46.381735},{"c":46.53,"h":46.53,"l":46.33,"n":399,"o":46.41,"t":"2026-10-15T19:20:00Z","v":23945,"vw":46.406115},{"c":46.47,"h":46.62,"l":46.43,"n":448,"o":46.53,"t":"2026-10-15T19:25:00Z","v":22271,"vw":46.543207},{"c":46.56,"h":46.59,"l":46.465,"n":389,"o":46.465,"t":"2026-10-15T19:30:00Z","v":17166,"vw":46.524832},{"c":46.5,"h":46.6,"l":46.5,"n":471,"o":46.54,"t":"2026-10-15T19:35:00Z","v":20136,"vw":46.559154},{"c":46.59,"h":46.605,"l":46.475,"n":513,"o":46.475,"t":"2026-10-15T19:40:00Z","v":19496,"vw":46.553098},{"c":46.7,"h":46.72,"l":46.56,"n":764,"o":46.58,"t":"2026-10-15T19:45:00Z","v":39008,"vw":46.61583},{"c":46.83,"h":46.83,"l":46.65,"n":1143,"o":46.69,"t":"2026-10-15T19:50:00Z","v":64989,"vw":46.751938},{"c":46.93,"h":46.94,"l":46.76,"n":3459,"o":46.82,"t":"2026-10-15T19:55:00Z","v":225689,"vw":46.853147},{"c":46.92,"h":46.92,"l":46.92,"n":49,"o":46.92,"t":"2026-10-15T20:00:00Z","v":227931,"vw":46.92},{"c":46.92,"h":46.92,"l":46.92,"n":1,"o":46.92,"t":"2026-10-15T20:05:00Z","v":404,"vw":46.92}],"history":[{"c":55.92,"h":56.48,"l":55.59,"n":15774,"o":56.48,"t":"2024-10-14T04:00:00Z","v":1029340,"vw":56.054208},{"c":55.76,"h":56.445,"l":55.23,"n":13739,"o":55.9,"t":"2024-10-15T04:00:00Z","v":848017,"vw":55.818154},{"c":55.52,"h":56.075,"l":54.89,"n":13154,"o":55.96,"t":"2024-10-16T04:00:00Z","v":726609,"vw":55.541709},{"c":56.67,"h":57.18,"l":54.64,"n":19172,"o":56.94,"t":"2024-10-17T04:00:00Z","v":1529318,"vw":56.279584},{"c":57.77,"h":58.75,"l":56.24,"n":25894,"o":56.34,"t":"2024-10-18T04:00:00Z","v":1790466,"vw":57.744153},{"c":57.03,"h":57.96,"l":56.32,"n":15621,"o":57.5,"t":"2024-10-21T04:00:00Z","v":1021505,"vw":57.079182},{"c":56.25,"h":57.12,"l":55.96,"n":14352,"o":56.61,"t":"2024-10-22T04:00:00Z","v":832748,"vw":56.349748},{"c":55.31,"h":56.61,"l":54.8,"n":15379,"o":56.35,"t":"2024-10-23T04:00:00Z","v":949665,"vw":55.375834},{"c":55.1,"h":56.275,"l":55.1,"n":12561,"o":55.7,"t":"2024-10-24T04:00:00Z","v":714826,"vw":55.43003},{"c":54.77,"h":56.69,"l":54.73,"n":12104,"o":55.46,"t":"2024-10-25T04:00:00Z","v":668282,"vw":55.267044},{"c":56.69,"h":57.27,"l":55.01,"n":19156,"o":55.26,"t":"2024-10-28T04:00:00Z","v":1347371,"vw":56.583859},{"c":56.7,"h":57.48,"l":56.09,"n":12957,"o":56.75,"t":"2024-10-29T04:00:00Z","v":636623,"vw":56.853324},{"c":57.21,"h":57.67,"l":55.9178,"n":17343,"o":56.31,"t":"2024-10-30T04:00:00Z","v":913439,"vw":57.280414},{"c":58.36,"h":58.83,"l":57.16,"n":21884,"o":57.39,"t":"2024-10-31T04:00:00Z","v":1489438,"vw":58.261732},{"c":58.26,"h":59.77,"l":57.75,"n":21134,"o":58.27,"t":"2024-11-01T04:00:00Z","v":1372663,"vw":58.707201},{"c":58.36,"h":59.47,"l":57.4,"n":20017,"o":57.81,"t":"2024-11-04T05:00:00Z","v":1349019,"vw":58.658964},{"c":59.3,"h":59.52,"l":57.03,"n":22348,"o":58.5,"t":"2024-11-05T05:00:00Z","v":1569383,"vw":58.724322},{"c":64.72,"h":64.75,"l":61.0654,"n":35447,"o":61.53,"t":"2024-11-06T05:00:00Z","v":3076706,"vw":63.645157},{"c":65.9,"h":66.45,"l":64.41,"n":39601,"o":64.72,"t":"2024-11-07T05:00:00Z","v":2725887,"vw":65.805492},{"c":77.31,"h":78.9,"l":73.65,"n":64907,"o":78.23,"t":"2024-11-08T05:00:00Z","v":4849115,"vw":76.489737},{"c":85.89,"h":86.04,"l":76.65,"n":57370,"o":77.98,"t":"2024-11-11T05:00:00Z","v":4116946,"vw":83.403213},{"c":89.01,"h":90.16,"l":85.05,"n":47369,"o":85.62,"t":"2024-11-12T05:00:00Z","v":4145015,"vw":88.733434},{"c":89.67,"h":91.19,"l":88.4501,"n":35623,"o":89.44,"t":"2024-11-13T05:00:00Z","v":3055213,"vw":89.749996},{"c":86.38,"h":89.88,"l":86.35,"n":26284,"o":89.88,"t":"2024-11-14T05:00:00Z","v":1896024,"vw":87.404508},{"c":84.69,"h":86.41,"l":82.96,"n":36894,"o":85.51,"t":"2024-11-15T05:00:00Z","v":2640911,"vw":84.271394},{"c":84.64,"h":85.7138,"l":83.91,"n":22197,"o":85.26,"t":"2024-11-18T05:00:00Z","v":1568123,"vw":84.749667},{"c":86.09,"h":86.14,"l":83.1,"n":22136,"o":83.22,"t":"2024-11-19T05:00:00Z","v":1666087,"vw":85.422088},{"c":87.86,"h":88.06,"l":86.24,"n":21220,"o":86.24,"t":"2024-11-20T05:00:00Z","v":1361066,"vw":87.509001},{"c":89.98,"h":90.48,"l":87.66,"n":24114,"o":88.54,"t":"2024-11-21T05:00:00Z","v":1633602,"vw":89.732915},{"c":91.51,"h":92.16,"l":90.55,"n":24755,"o":90.82,"t":"2024-11-22T05:00:00Z","v":1441578,"vw":91.439154},{"c":93.76,"h":94.28,"l":92.23,"n":26583,"o":92.52,"t":"2024-11-25T05:00:00Z","v":2188833,"vw":93.603331},{"c":92.85,"h":93.76,"l":92.35,"n":21413,"o":93.33,"t":"2024-11-26T05:00:00Z","v":1398631,"vw":92.954181},{"c":89.77,"h":93.48,"l":89.7,"n":22617,"o":93.24,"t":"2024-11-27T05:00:00Z","v":1291991,"vw":90.309491},{"c":90.22,"h":90.85,"l":89.3206,"n":12991,"o":89.99,"t":"2024-11-29T05:00:00Z","v":882897,"vw":90.191639},{"c":89.52,"h":90.74,"l":88.59,"n":24314,"o":89.28,"t":"2024-12-02T05:00:00Z","v":1594669,"vw":89.57838},{"c":88.48,"h":90.26,"l":87.17,"n":34509,"o":87.33,"t":"2024-12-03T05:00:00Z","v":3221178,"vw":88.569426},{"c":92.56,"h":92.61,"l":87.89,"n":54227,"o":88.35,"t":"2024-12-04T05:00:00Z","v":9745612,"vw":90.707511},{"c":95.47,"h":97.21,"l":92.6,"n":46128,"o":92.72,"t":"2024-12-05T05:00:00Z","v":4457896,"vw":95.621224},{"c":97.41,"h":97.86,"l":94.9,"n":32808,"o":95.47,"t":"2024-12-06T05:00:00Z","v":2253909,"vw":97.148354},{"c":92.46,"h":97.41,"l":92.32,"n":33295,"o":96.28,"t":"2024-12-09T05:00:00Z","v":2185690,"vw":93.428065},{"c":89.66,"h":93.29,"l":88.46,"n":28300,"o":92.78,"t":"2024-12-10T05:00:00Z","v":2306478,"vw":89.949585},{"c":89.91,"h":90.8647,"l":88.9,"n":24341,"o":89.9,"t":"2024-12-11T05:00:00Z","v":1560906,"vw":89.987407},{"c":89.81,"h":90.4852,"l":88.5,"n":19050,"o":88.73,"t":"2024-12-12T05:00:00Z","v":1186058,"vw":89.570977},{"c":87.84,"h":91.61,"l":87.5,"n":18614,"o":91.61,"t":"2024-12-13T05:00:00Z","v":1189020,"vw":88.207685},{"c":87.97,"h":88.6,"l":86.38,"n":18745,"o":87.79,"t":"2024-12-16T05:00:00Z","v":1131572,"vw":87.869598},{"c":87.46,"h":88.04,"l":86.07,"n":18968,"o":87.58,"t":"2024-12-17T05:00:00Z","v":1212065,"vw":87.276788},{"c":83.69,"h":89.71,"l":82.55,"n":26096,"o":89.71,"t":"2024-12-18T05:00:00Z","v":1767975,"vw":85.182787},{"c":88.44,"h":90.74,"l":87.2201,"n":69236,"o":89.1,"t":"2024-12-19T05:00:00Z","v":6543598,"vw":88.716524},{"c":89.52,"h":92.14,"l":87.25,"n":63172,"o":87.56,"t":"2024-12-20T05:00:00Z","v":15941796,"vw":89.728472},{"c":89.45,"h":90.8189,"l":87.94,"n":33792,"o":89.61,"t":"2024-12-23T05:00:00Z","v":2097688,"vw":89.517625},{"c":87.04,"h":88.825,"l":87.04,"n":18202,"o":88.39,"t":"2024-12-24T05:00:00Z","v":1480041,"vw":87.722699},{"c":88.97,"h":89.59,"l":86.36,"n":24464,"o":86.69,"t":"2024-12-26T05:00:00Z","v":1745415,"vw":88.824557},{"c":86.94,"h":88.33,"l":85.37,"n":19623,"o":88.08,"t":"2024-12-27T05:00:00Z","v":1482997,"vw":86.784387},{"c":85.51,"h":86.66,"l":83.46,"n":28367,"o":85.56,"t":"2024-12-30T05:00:00Z","v":1945401,"vw":85.494975},{"c":84.71,"h":86.77,"l":84.03,"n":21333,"o":86.5,"t":"2024-12-31T05:00:00Z","v":1797007,"vw":84.71733},{"c":84.05,"h":85.99,"l":83.17,"n":24149,"o":85.91,"t":"2025-01-02T05:00:00Z","v":1668126,"vw":84.160104},{"c":88.24,"h":88.34,"l":84.73,"n":39256,"o":85.15,"t":"2025-01-03T05:00:00Z","v":3356729,"vw":87.373251},{"c":87.5,"h":89.7,"l":86.73,"n":36993,"o":88.94,"t":"2025-01-06T05:00:00Z","v":3202948,"vw":87.856677},{"c":83.76,"h":88.36,"l":83.15,"n":30137,"o":88.36,"t":"2025-01-07T05:00:00Z","v":2748165,"vw":84.064031},{"c":82.49,"h":83.89,"l":81.2,"n":30439,"o":83.65,"t":"2025-01-08T05:00:00Z","v":2430575,"vw":82.466064},{"c":83.2,"h":83.24,"l":80.74,"n":38810,"o":83,"t":"2025-01-10T05:00:00Z","v":3473719,"vw":82.270199},{"c":81.03,"h":82.48,"l":79.43,"n":29082,"o":81.84,"t":"2025-01-13T05:00:00Z","v":2030941,"vw":80.803295},{"c":82.31,"h":84.4585,"l":81.71,"n":25722,"o":82.83,"t":"2025-01-14T05:00:00Z","v":1973105,"vw":82.6744},{"c":87.09,"h":87.5,"l":84.01,"n":34958,"o":84.62,"t":"2025-01-15T05:00:00Z","v":3713746,"vw":86.508182},{"c":88.24,"h":90.5,"l":87.68,"n":26857,"o":90.5,"t":"2025-01-16T05:00:00Z","v":2222984,"vw":88.722219},{"c":88.9,"h":89.6,"l":87.955,"n":23464,"o":88.6,"t":"2025-01-17T05:00:00Z","v":1783591,"vw":88.979695},{"c":90.39,"h":90.56,"l":87.81,"n":24236,"o":89.6,"t":"2025-01-21T05:00:00Z","v":2220427,"vw":89.676221},{"c":91.89,"h":93.63,"l":90.63,"n":27251,"o":90.63,"t":"2025-01-22T05:00:00Z","v":2321556,"vw":92.098896},{"c":92.32,"h":92.52,"l":88.72,"n":20078,"o":90.55,"t":"2025-01-23T05:00:00Z","v":1538134,"vw":91.15522},{"c":93.88,"h":94.97,"l":92.7,"n":25027,"o":93,"t":"2025-01-24T05:00:00Z","v":1781759,"vw":93.865296},{"c":92.89,"h":96.7275,"l":91.35,"n":26230,"o":91.85,"t":"2025-01-27T05:00:00Z","v":1636331,"vw":93.843285},{"c":97.07,"h":98.57,"l":91.91,"n":37950,"o":93.88,"t":"2025-01-28T05:00:00Z","v":2892369,"vw":96.73586},{"c":95.29,"h":97.05,"l":93.51,"n":27421,"o":95.86,"t":"2025-01-29T05:00:00Z","v":1684771,"vw":95.052066},{"c":96.12,"h":96.9699,"l":95.245,"n":22068,"o":96.37,"t":"2025-01-30T05:00:00Z","v":1327054,"vw":96.219615},{"c":96.77,"h":100.19,"l":96.62,"n":33460,"o":98.88,"t":"2025-01-31T05:00:00Z","v":2905691,"vw":97.605969},{"c":95.81,"h":96.73,"l":93.52,"n":25304,"o":93.89,"t":"2025-02-03T05:00:00Z","v":1593993,"vw":95.567021},{"c":96.15,"h":97.75,"l":95.26,"n":30034,"o":96.07,"t":"2025-02-04T05:00:00Z","v":1848397,"vw":96.14669},{"c":97.03,"h":97.82,"l":95.665,"n":27079,"o":96.15,"t":"2025-02-05T05:00:00Z","v":1687420,"vw":96.752577},{"c":96.35,"h":98,"l":95.05,"n":57003,"o":96.24,"t":"2025-02-06T05:00:00Z","v":5462706,"vw":96.227584},{"c":62.13,"h":67.54,"l":62.06,"n":268546,"o":64.88,"t":"2025-02-07T05:00:00Z","v":28440455,"vw":64.514146},{"c":64.97,"h":65.7849,"l":62.2,"n":73892,"o":63.05,"t":"2025-02-10T05:00:00Z","v":6536103,"vw":64.347296},{"c":61.49,"h":65.7488,"l":61.45,"n":49560,"o":64.23,"t":"2025-02-11T05:00:00Z","v":4263706,"vw":62.623567},{"c":61.08,"h":61.75,"l":60.25,"n":38931,"o":60.71,"t":"2025-02-12T05:00:00Z","v":2645172,"vw":60.998616},{"c":60.88,"h":61.1,"l":59.52,"n":45768,"o":60.73,"t":"2025-02-13T05:00:00Z","v":3736131,"vw":60.259669},{"c":59.82,"h":61.0689,"l":58.67,"n":50081,"o":60.84,"t":"2025-02-14T05:00:00Z","v":4696077,"vw":59.551423},{"c":60.03,"h":61.21,"l":59.3801,"n":33436,"o":60.18,"t":"2025-02-18T05:00:00Z","v":2776259,"vw":60.206264},{"c":57.95,"h":60.2958,"l":57.8,"n":35588,"o":60,"t":"2025-02-19T05:00:00Z","v":2767739,"vw":58.363688},{"c":56.53,"h":58.19,"l":55.95,"n":42316,"o":57.95,"t":"2025-02-20T05:00:00Z","v":3267597,"vw":56.623236},{"c":52.73,"h":57.69,"l":52.34,"n":53053,"o":57.62,"t":"2025-02-21T05:00:00Z","v":4594154,"vw":53.652539},{"c":53.26,"h":53.92,"l":50.9,"n":39196,"o":53.15,"t":"2025-02-24T05:00:00Z","v":3375146,"vw":52.891532},{"c":53.61,"h":54.07,"l":51.81,"n":36007,"o":52.83,"t":"2025-02-25T05:00:00Z","v":2707584,"vw":53.24903},{"c":54.01,"h":54.65,"l":53.4,"n":32059,"o":53.49,"t":"2025-02-26T05:00:00Z","v":2518853,"vw":54.109823},{"c":54.32,"h":56.34,"l":52.63,"n":38743,"o":54.51,"t":"2025-02-27T05:00:00Z","v":3420083,"vw":54.841119},{"c":55.2,"h":56.11,"l":53.56,"n":28413,"o":53.69,"t":"2025-02-28T05:00:00Z","v":2364969,"vw":55.133085},{"c":51.57,"h":55.65,"l":51.07,"n":37063,"o":55.44,"t":"2025-03-03T05:00:00Z","v":3253072,"vw":52.799746},{"c":50.21,"h":51.34,"l":48.91,"n":45331,"o":50.3,"t":"2025-03-04T05:00:00Z","v":4456886,"vw":50.083113},{"c":49.44,"h":50.35,"l":48.13,"n":53022,"o":50.22,"t":"2025-03-05T05:00:00Z","v":5101764,"vw":49.042503},{"c":47.66,"h":49.35,"l":47.28,"n":41866,"o":48.23,"t":"2025-03-06T05:00:00Z","v":3783460,"vw":47.949022},{"c":47.24,"h":48.57,"l":45.51,"n":49701,"o":47.28,"t":"2025-03-07T05:00:00Z","v":4533089,"vw":47.034932},{"c":43.59,"h":46.24,"l":43.2283,"n":41587,"o":45.93,"t":"2025-03-10T04:00:00Z","v":3764729,"vw":44.379577},{"c":44.39,"h":44.96,"l":42.91,"n":42548,"o":43.39,"t":"2025-03-11T04:00:00Z","v":2954951,"vw":44.140578},{"c":45.87,"h":46.32,"l":44.69,"n":39260,"o":45.59,"t":"2025-03-12T04:00:00Z","v":3507549,"vw":45.590455},{"c":44.03,"h":45.86,"l":42.82,"n":37594,"o":45.86,"t":"2025-03-13T04:00:00Z","v":3139974,"vw":43.909595},{"c":46.42,"h":47.44,"l":44.8451,"n":44731,"o":45.14,"t":"2025-03-14T04:00:00Z","v":3556675,"vw":46.36819},{"c":46.58,"h":47.5,"l":45.83,"n":28966,"o":46.27,"t":"2025-03-17T04:00:00Z","v":2078909,"vw":46.77484},{"c":46.94,"h":47.25,"l":45.13,"n":26327,"o":45.89,"t":"2025-03-18T04:00:00Z","v":1672694,"vw":46.498856},{"c":48.04,"h":48.645,"l":47.17,"n":23879,"o":47.18,"t":"2025-03-19T04:00:00Z","v":1744969,"vw":47.990027},{"c":47.95,"h":48.47,"l":47.28,"n":24047,"o":47.44,"t":"2025-03-20T04:00:00Z","v":1514379,"vw":47.873888},{"c":47.92,"h":48.4,"l":46.69,"n":21293,"o":47.11,"t":"2025-03-21T04:00:00Z","v":1871542,"vw":47.818053},{"c":50.85,"h":51.06,"l":48.86,"n":29040,"o":49.15,"t":"2025-03-24T04:00:00Z","v":1921512,"vw":50.373583},{"c":50.3,"h":51.57,"l":49.65,"n":26117,"o":50.67,"t":"2025-03-25T04:00:00Z","v":2157164,"vw":50.380889},{"c":48.57,"h":50.85,"l":48.3,"n":21631,"o":50.46,"t":"2025-03-26T04:00:00Z","v":1532273,"vw":48.949561},{"c":48.46,"h":49.09,"l":47.03,"n":22584,"o":48.13,"t":"2025-03-27T04:00:00Z","v":1299694,"vw":48.488643},{"c":46.25,"h":48.025,"l":45.93,"n":23796,"o":47.73,"t":"2025-03-28T04:00:00Z","v":1621107,"vw":46.49612},{"c":45.89,"h":46.4,"l":43.39,"n":24791,"o":44.64,"t":"2025-03-31T04:00:00Z","v":1721315,"vw":45.521146},{"c":45.76,"h":46.585,"l":44.85,"n":24843,"o":45.77,"t":"2025-04-01T04:00:00Z","v":1966318,"vw":45.650711},{"c":46.73,"h":47.2,"l":44.1475,"n":29933,"o":44.3,"t":"2025-04-02T04:00:00Z","v":2299580,"vw":46.066097},{"c":42.6,"h":43.79,"l":40.86,"n":51622,"o":43.29,"t":"2025-04-03T04:00:00Z","v":4704636,"vw":42.27993},{"c":39.54,"h":41.35,"l":38.0303,"n":50442,"o":40.7,"t":"2025-04-04T04:00:00Z","v":4003265,"vw":39.833346},{"c":40.05,"h":41.99,"l":36.55,"n":48186,"o":37.65,"t":"2025-04-07T04:00:00Z","v":3729074,"vw":39.415482},{"c":37.81,"h":41.795,"l":37.3,"n":32128,"o":41.6,"t":"2025-04-08T04:00:00Z","v":2187606,"vw":38.990458},{"c":43.99,"h":44.77,"l":37.29,"n":43783,"o":37.49,"t":"2025-04-09T04:00:00Z","v":3587384,"vw":41.940042},{"c":41.35,"h":42.85,"l":40.16,"n":35277,"o":42.15,"t":"2025-04-10T04:00:00Z","v":2529880,"vw":41.196234},{"c":41.58,"h":41.74,"l":39.7,"n":20705,"o":41.11,"t":"2025-04-11T04:00:00Z","v":1353419,"vw":40.989426},{"c":41.2,"h":43,"l":40.2986,"n":19191,"o":42.75,"t":"2025-04-14T04:00:00Z","v":1815983,"vw":41.2943},{"c":42.21,"h":42.72,"l":41.23,"n":22154,"o":41.45,"t":"2025-04-15T04:00:00Z","v":1567189,"vw":42.146329},{"c":40.91,"h":41.94,"l":40.28,"n":18773,"o":41.33,"t":"2025-04-16T04:00:00Z","v":1110464,"vw":41.037197},{"c":40.61,"h":41.15,"l":40,"n":16892,"o":40.43,"t":"2025-04-17T04:00:00Z","v":1068484,"vw":40.608049},{"c":39.86,"h":40.51,"l":39.25,"n":25842,"o":39.9,"t":"2025-04-21T04:00:00Z","v":1643284,"vw":39.740237},{"c":40.84,"h":41.11,"l":39.91,"n":17298,"o":40.3,"t":"2025-04-22T04:00:00Z","v":1455450,"vw":40.708718},{"c":42.57,"h":43.87,"l":42.09,"n":20291,"o":42.87,"t":"2025-04-23T04:00:00Z","v":1372419,"vw":42.776373},{"c":44.82,"h":44.95,"l":42.59,"n":24361,"o":42.59,"t":"2025-04-24T04:00:00Z","v":1589083,"vw":44.460653},{"c":45.23,"h":45.71,"l":44.32,"n":15637,"o":44.63,"t":"2025-04-25T04:00:00Z","v":1067539,"vw":45.303918},{"c":45.32,"h":46.38,"l":44.82,"n":20644,"o":45.48,"t":"2025-04-28T04:00:00Z","v":1631272,"vw":45.42689},{"c":46.38,"h":46.79,"l":44.99,"n":26934,"o":45.32,"t":"2025-04-29T04:00:00Z","v":1920117,"vw":46.350986},{"c":45.57,"h":45.64,"l":44.64,"n":17254,"o":45.15,"t":"2025-04-30T04:00:00Z","v":1114197,"vw":45.305538},{"c":45.49,"h":46.84,"l":45.46,"n":24870,"o":46.7,"t":"2025-05-01T04:00:00Z","v":1915043,"vw":46.018811},{"c":45.3,"h":46.58,"l":45.12,"n":27550,"o":46.18,"t":"2025-05-02T04:00:00Z","v":2035113,"vw":45.621712},{"c":45.19,"h":46.13,"l":44.51,"n":21085,"o":44.69,"t":"2025-05-05T04:00:00Z","v":1246955,"vw":45.572492},{"c":45.07,"h":45.74,"l":44.0201,"n":25413,"o":44.28,"t":"2025-05-06T04:00:00Z","v":1894487,"vw":45.037395},{"c":46.43,"h":47.28,"l":45.625,"n":32726,"o":46,"t":"2025-05-07T04:00:00Z","v":2257078,"vw":46.397769},{"c":47.57,"h":48.65,"l":46.72,"n":46795,"o":46.84,"t":"2025-05-08T04:00:00Z","v":3565825,"vw":47.877359},{"c":44.72,"h":49.16,"l":44.575,"n":59514,"o":47.9,"t":"2025-05-09T04:00:00Z","v":4624823,"vw":45.621252},{"c":47.37,"h":48.66,"l":45.8686,"n":49302,"o":47.05,"t":"2025-05-12T04:00:00Z","v":4081603,"vw":47.207891},{"c":47.73,"h":48.24,"l":47.09,"n":33028,"o":47.5,"t":"2025-05-13T04:00:00Z","v":2307146,"vw":47.709242},{"c":48.03,"h":48.68,"l":47.54,"n":29858,"o":47.75,"t":"2025-05-14T04:00:00Z","v":2482441,"vw":48.080365},{"c":46.83,"h":47.725,"l":46.49,"n":23395,"o":47.54,"t":"2025-05-15T04:00:00Z","v":1776822,"vw":46.946903},{"c":46.26,"h":47.08,"l":45.8,"n":24523,"o":47.08,"t":"2025-05-16T04:00:00Z","v":1470514,"vw":46.329266},{"c":46.37,"h":46.43,"l":44.61,"n":20980,"o":45.02,"t":"2025-05-19T04:00:00Z","v":1402719,"vw":46.059078},{"c":46.71,"h":47.07,"l":45.91,"n":18579,"o":46.43,"t":"2025-05-20T04:00:00Z","v":1260898,"vw":46.607186},{"c":44.59,"h":46.5,"l":44.59,"n":16197,"o":46.35,"t":"2025-05-21T04:00:00Z","v":1004482,"vw":45.213799},{"c":44.05,"h":45.2,"l":43.9,"n":41698,"o":44.63,"t":"2025-05-22T04:00:00Z","v":3282159,"vw":44.313432},{"c":44.4,"h":44.805,"l":42.81,"n":26844,"o":43.13,"t":"2025-05-23T04:00:00Z","v":1996136,"vw":44.050158},{"c":45.2,"h":45.7109,"l":44.69,"n":25291,"o":45.46,"t":"2025-05-27T04:00:00Z","v":1733049,"vw":45.201278},{"c":44.48,"h":45.29,"l":43.44,"n":28308,"o":45.29,"t":"2025-05-28T04:00:00Z","v":2194107,"vw":44.273768},{"c":43.4,"h":45,"l":42.8,"n":28993,"o":44.97,"t":"2025-05-29T04:00:00Z","v":1998722,"vw":43.431361},{"c":43.68,"h":43.82,"l":42.3,"n":28037,"o":42.81,"t":"2025-05-30T04:00:00Z","v":2534464,"vw":43.395464},{"c":43,"h":43.625,"l":42.13,"n":25471,"o":43.25,"t":"2025-06-02T04:00:00Z","v":2185983,"vw":42.838343},{"c":45.1,"h":45.2,"l":42.065,"n":33776,"o":43.33,"t":"2025-06-03T04:00:00Z","v":2586258,"vw":44.391415},{"c":45.6,"h":45.75,"l":44.53,"n":27124,"o":45.09,"t":"2025-06-04T04:00:00Z","v":1932204,"vw":45.452585},{"c":45.68,"h":46.31,"l":44.96,"n":29369,"o":45.68,"t":"2025-06-05T04:00:00Z","v":1924326,"vw":45.676256},{"c":45.62,"h":46.3794,"l":45.4239,"n":22488,"o":45.72,"t":"2025-06-06T04:00:00Z","v":1479665,"vw":45.834663},{"c":45.58,"h":46.21,"l":45.26,"n":22658,"o":46.21,"t":"2025-06-09T04:00:00Z","v":1229676,"vw":45.673436},{"c":45.37,"h":46.33,"l":45.24,"n":21939,"o":45.9,"t":"2025-06-10T04:00:00Z","v":1389248,"vw":45.628246},{"c":43.87,"h":45.33,"l":43.39,"n":33671,"o":44.8,"t":"2025-06-11T04:00:00Z","v":2625334,"vw":44.070089},{"c":43.97,"h":44.67,"l":43.3976,"n":29711,"o":43.52,"t":"2025-06-12T04:00:00Z","v":2037595,"vw":44.070609},{"c":41.4,"h":43.53,"l":41.14,"n":29992,"o":43.06,"t":"2025-06-13T04:00:00Z","v":2024121,"vw":41.923148},{"c":41.99,"h":42.36,"l":41.81,"n":29047,"o":42.03,"t":"2025-06-16T04:00:00Z","v":2180800,"vw":42.077853},{"c":41.84,"h":42.19,"l":41.3,"n":26916,"o":41.73,"t":"2025-06-17T04:00:00Z","v":2057173,"vw":41.883747},{"c":42.67,"h":42.96,"l":41.7,"n":33086,"o":41.83,"t":"2025-06-18T04:00:00Z","v":2892134,"vw":42.498913},{"c":43.7,"h":44.2,"l":42.385,"n":49992,"o":42.9,"t":"2025-06-20T04:00:00Z","v":4563687,"vw":43.668268},{"c":44.29,"h":44.495,"l":43.01,"n":41069,"o":43.47,"t":"2025-06-23T04:00:00Z","v":3006984,"vw":43.971388},{"c":45.28,"h":45.71,"l":44.73,"n":34275,"o":45.09,"t":"2025-06-24T04:00:00Z","v":2515393,"vw":45.230528},{"c":44.8,"h":46.15,"l":44.49,"n":38875,"o":45.7,"t":"2025-06-25T04:00:00Z","v":3213901,"vw":44.973179},{"c":45.3,"h":45.41,"l":44.37,"n":28496,"o":44.99,"t":"2025-06-26T04:00:00Z","v":1764669,"vw":45.100733},{"c":45.57,"h":46.14,"l":45.0176,"n":24509,"o":45.4,"t":"2025-06-27T04:00:00Z","v":2270427,"vw":45.560498},{"c":46.26,"h":47,"l":45.875,"n":29019,"o":46.3,"t":"2025-06-30T04:00:00Z","v":2442479,"vw":46.410331},{"c":46.05,"h":46.72,"l":45.06,"n":39018,"o":46.03,"t":"2025-07-01T04:00:00Z","v":2564085,"vw":46.019373},{"c":46.56,"h":46.58,"l":45.3,"n":24125,"o":46.05,"t":"2025-07-02T04:00:00Z","v":1693539,"vw":46.212467},{"c":48.21,"h":48.4,"l":46.775,"n":23469,"o":46.8,"t":"2025-07-03T04:00:00Z","v":1611636,"vw":48.061884},{"c":47.49,"h":48.55,"l":46.945,"n":37275,"o":47.49,"t":"2025-07-07T04:00:00Z","v":2862260,"vw":47.577495},{"c":48.37,"h":48.7,"l":47.62,"n":28099,"o":47.76,"t":"2025-07-08T04:00:00Z","v":2030520,"vw":48.222224},{"c":47.72,"h":48.655,"l":47.575,"n":25926,"o":48.43,"t":"2025-07-09T04:00:00Z","v":2064612,"vw":47.87647},{"c":46.39,"h":47.8751,"l":45.94,"n":25359,"o":47.66,"t":"2025-07-10T04:00:00Z","v":1667609,"vw":46.606875},{"c":44.73,"h":46.405,"l":44.73,"n":24337,"o":45.91,"t":"2025-07-11T04:00:00Z","v":1488909,"vw":45.212927},{"c":46.3,"h":47.175,"l":44.68,"n":30488,"o":45.08,"t":"2025-07-14T04:00:00Z","v":2019795,"vw":46.418532},{"c":45.45,"h":46.92,"l":45.41,"n":26533,"o":46.44,"t":"2025-07-15T04:00:00Z","v":1981499,"vw":45.891453},{"c":45.9,"h":46.11,"l":44.95,"n":22067,"o":45.76,"t":"2025-07-16T04:00:00Z","v":1238690,"vw":45.789359},{"c":47.41,"h":47.61,"l":46.13,"n":26214,"o":46.23,"t":"2025-07-17T04:00:00Z","v":1587254,"vw":47.223133},{"c":45.86,"h":47.4,"l":45.19,"n":35440,"o":47.39,"t":"2025-07-18T04:00:00Z","v":2504247,"vw":45.854297},{"c":45.29,"h":46.29,"l":45.17,"n":19537,"o":46.29,"t":"2025-07-21T04:00:00Z","v":1391918,"vw":45.541656},{"c":46.07,"h":46.3,"l":45.145,"n":23761,"o":45.51,"t":"2025-07-22T04:00:00Z","v":1541037,"vw":45.944549},{"c":46.54,"h":46.57,"l":45.44,"n":31471,"o":46.47,"t":"2025-07-23T04:00:00Z","v":2170169,"vw":46.324616},{"c":45.24,"h":46.56,"l":45.21,"n":19247,"o":46.36,"t":"2025-07-24T04:00:00Z","v":1167110,"vw":45.51434},{"c":45.92,"h":46.24,"l":44.97,"n":19882,"o":45.55,"t":"2025-07-25T04:00:00Z","v":1255500,"vw":45.738657},{"c":46.07,"h":46.86,"l":46.06,"n":20606,"o":46.62,"t":"2025-07-28T04:00:00Z","v":1729356,"vw":46.29316},{"c":45.03,"h":46.63,"l":44.8,"n":20940,"o":46.21,"t":"2025-07-29T04:00:00Z","v":1362185,"vw":45.21529},{"c":45.28,"h":45.7,"l":44.11,"n":28407,"o":45.47,"t":"2025-07-30T04:00:00Z","v":2475047,"vw":45.189669},{"c":42.85,"h":45.44,"l":42.8,"n":33585,"o":45.44,"t":"2025-07-31T04:00:00Z","v":2348805,"vw":43.488849},{"c":41.73,"h":42.72,"l":41.48,"n":39255,"o":42.22,"t":"2025-08-01T04:00:00Z","v":2439683,"vw":41.968039},{"c":42.4,"h":42.635,"l":41.965,"n":23475,"o":42.26,"t":"2025-08-04T04:00:00Z","v":1509451,"vw":42.377731},{"c":41.74,"h":42.52,"l":41.36,"n":26096,"o":42.47,"t":"2025-08-05T04:00:00Z","v":1697086,"vw":41.750706},{"c":42.22,"h":42.89,"l":41.61,"n":24265,"o":42.09,"t":"2025-08-06T04:00:00Z","v":1556014,"vw":42.011148},{"c":41.51,"h":42.84,"l":40.55,"n":35562,"o":42.67,"t":"2025-08-07T04:00:00Z","v":2151616,"vw":41.279668},{"c":40.74,"h":41.64,"l":40.38,"n":45487,"o":41.59,"t":"2025-08-08T04:00:00Z","v":3364183,"vw":40.660714},{"c":39.12,"h":41.16,"l":39.085,"n":40035,"o":40.75,"t":"2025-08-11T04:00:00Z","v":3217757,"vw":39.548167},{"c":39.02,"h":39.62,"l":38.7,"n":50711,"o":39.5,"t":"2025-08-12T04:00:00Z","v":4444200,"vw":39.140212},{"c":40.41,"h":40.52,"l":38.85,"n":53512,"o":39.23,"t":"2025-08-13T04:00:00Z","v":4776908,"vw":39.963804},{"c":39.48,"h":40.31,"l":39.16,"n":44732,"o":39.93,"t":"2025-08-14T04:00:00Z","v":3401306,"vw":39.444385},{"c":40.44,"h":40.66,"l":39.38,"n":34713,"o":39.79,"t":"2025-08-15T04:00:00Z","v":3086363,"vw":40.336114},{"c":41.65,"h":41.66,"l":40.4,"n":38166,"o":40.4,"t":"2025-08-18T04:00:00Z","v":3722815,"vw":41.258434},{"c":41.34,"h":42.05,"l":40.82,"n":45651,"o":41.86,"t":"2025-08-19T04:00:00Z","v":3737966,"vw":41.308353},{"c":41.65,"h":41.76,"l":40.52,"n":50252,"o":41.25,"t":"2025-08-20T04:00:00Z","v":5073138,"vw":41.408437},{"c":41.25,"h":41.42,"l":40.1909,"n":40405,"o":41.14,"t":"2025-08-21T04:00:00Z","v":3715064,"vw":41.090193},{"c":42.29,"h":42.565,"l":40.88,"n":30001,"o":41.29,"t":"2025-08-22T04:00:00Z","v":2721547,"vw":42.129399},{"c":41.06,"h":42.39,"l":40.835,"n":48999,"o":42.09,"t":"2025-08-25T04:00:00Z","v":4116840,"vw":41.147235},{"c":40.63,"h":41.52,"l":40.42,"n":39899,"o":41.15,"t":"2025-08-26T04:00:00Z","v":4576412,"vw":40.717789},{"c":41.63,"h":41.95,"l":41.08,"n":78079,"o":41.08,"t":"2025-08-27T04:00:00Z","v":7233962,"vw":41.619296},{"c":49.2,"h":49.39,"l":44.6,"n":116295,"o":44.82,"t":"2025-08-28T04:00:00Z","v":13968611,"vw":47.614606},{"c":46.42,"h":49.84,"l":46.18,"n":79779,"o":49.28,"t":"2025-08-29T04:00:00Z","v":7424081,"vw":47.029484},{"c":46.73,"h":46.79,"l":44.46,"n":74071,"o":45.27,"t":"2025-09-02T04:00:00Z","v":6091930,"vw":46.165747},{"c":46.12,"h":47.86,"l":45.74,"n":47364,"o":46.6,"t":"2025-09-03T04:00:00Z","v":3922651,"vw":46.388123},{"c":46.69,"h":47.465,"l":45.46,"n":49073,"o":46,"t":"2025-09-04T04:00:00Z","v":4223363,"vw":46.681922},{"c":51.54,"h":52.3,"l":48.38,"n":94452,"o":50.11,"t":"2025-09-05T04:00:00Z","v":8303493,"vw":51.043528},{"c":50.2,"h":51.51,"l":49.9,"n":57121,"o":51.17,"t":"2025-09-08T04:00:00Z","v":4791422,"vw":50.552177},{"c":50.92,"h":51.23,"l":50.31,"n":46065,"o":50.64,"t":"2025-09-09T04:00:00Z","v":3647648,"vw":50.785319},{"c":52.93,"h":54.39,"l":52,"n":76968,"o":53.71,"t":"2025-09-10T04:00:00Z","v":7721948,"vw":53.014169},{"c":51.72,"h":54.97,"l":51.6,"n":62732,"o":54.21,"t":"2025-09-11T04:00:00Z","v":4941552,"vw":52.347297},{"c":51.07,"h":52.279,"l":50.95,"n":32629,"o":52.14,"t":"2025-09-12T04:00:00Z","v":1970044,"vw":51.209577},{"c":51.58,"h":52.535,"l":51.04,"n":44180,"o":51.21,"t":"2025-09-15T04:00:00Z","v":2895248,"vw":51.784884},{"c":51.37,"h":51.65,"l":50.1629,"n":37879,"o":51.31,"t":"2025-09-16T04:00:00Z","v":2956003,"vw":51.180681},{"c":51.94,"h":52.89,"l":51.25,"n":42982,"o":51.65,"t":"2025-09-17T04:00:00Z","v":3552970,"vw":51.946639},{"c":52.59,"h":53.16,"l":52.19,"n":43752,"o":53.08,"t":"2025-09-18T04:00:00Z","v":3631818,"vw":52.673096},{"c":52.34,"h":54.16,"l":52.05,"n":50241,"o":53.5,"t":"2025-09-19T04:00:00Z","v":5556312,"vw":52.557389},{"c":53.38,"h":53.8,"l":51.55,"n":51942,"o":52.16,"t":"2025-09-22T04:00:00Z","v":3917446,"vw":53.061344},{"c":53.48,"h":54.529,"l":53.035,"n":50657,"o":53.17,"t":"2025-09-23T04:00:00Z","v":4474349,"vw":53.725787},{"c":52.19,"h":54.425,"l":52.19,"n":37481,"o":53.48,"t":"2025-09-24T04:00:00Z","v":3357211,"vw":52.626534},{"c":53.19,"h":53.99,"l":51.115,"n":44612,"o":51.65,"t":"2025-09-25T04:00:00Z","v":3767339,"vw":53.096756},{"c":54.18,"h":54.32,"l":53,"n":43936,"o":53.13,"t":"2025-09-26T04:00:00Z","v":3244829,"vw":53.990202},{"c":54.53,"h":55.37,"l":54.05,"n":45531,"o":54.2,"t":"2025-09-29T04:00:00Z","v":3646504,"vw":54.839734},{"c":52.97,"h":54.35,"l":51.895,"n":50637,"o":54.32,"t":"2025-09-30T04:00:00Z","v":3900749,"vw":52.607124},{"c":53.74,"h":55.18,"l":53.065,"n":48188,"o":53.23,"t":"2025-10-01T04:00:00Z","v":3238719,"vw":53.861234},{"c":54.42,"h":54.63,"l":53.82,"n":34459,"o":54,"t":"2025-10-02T04:00:00Z","v":2130578,"vw":54.336098},{"c":53.34,"h":55.09,"l":53.325,"n":29749,"o":54.57,"t":"2025-10-03T04:00:00Z","v":2100920,"vw":53.774297},{"c":53.35,"h":55.56,"l":53.14,"n":37605,"o":54.05,"t":"2025-10-06T04:00:00Z","v":2733761,"vw":54.063484},{"c":52.77,"h":53.94,"l":50.28,"n":52153,"o":53.57,"t":"2025-10-07T04:00:00Z","v":3133177,"vw":52.216072},{"c":52.13,"h":53.92,"l":52.12,"n":31859,"o":53.13,"t":"2025-10-08T04:00:00Z","v":1837365,"vw":52.817661},{"c":51.07,"h":52.15,"l":50.96,"n":31577,"o":52.01,"t":"2025-10-09T04:00:00Z","v":1913585,"vw":51.379494},{"c":49.34,"h":51.8,"l":48.989,"n":40197,"o":51.33,"t":"2025-10-10T04:00:00Z","v":2877658,"vw":49.691236},{"c":49.6,"h":50.39,"l":49.35,"n":32696,"o":50.11,"t":"2025-10-13T04:00:00Z","v":2273273,"vw":49.870743},{"c":49.9,"h":50.46,"l":48.55,"n":30112,"o":48.88,"t":"2025-10-14T04:00:00Z","v":1956136,"vw":49.697363},{"c":49.26,"h":50.53,"l":48.64,"n":40227,"o":50.3,"t":"2025-10-15T04:00:00Z","v":2545411,"vw":49.337666},{"c":49.65,"h":52,"l":48.89,"n":46694,"o":50.93,"t":"2025-10-16T04:00:00Z","v":3984249,"vw":49.90358},{"c":51.08,"h":51.205,"l":49.47,"n":37845,"o":49.47,"t":"2025-10-17T04:00:00Z","v":3046902,"vw":50.811173},{"c":52.52,"h":52.8,"l":51.3137,"n":29933,"o":51.61,"t":"2025-10-20T04:00:00Z","v":1994624,"vw":52.452288},{"c":52.97,"h":53.92,"l":52.05,"n":33828,"o":52.63,"t":"2025-10-21T04:00:00Z","v":2375009,"vw":53.060722},{"c":50.71,"h":52.79,"l":50.695,"n":30671,"o":52.38,"t":"2025-10-22T04:00:00Z","v":2025967,"vw":51.285155},{"c":50.77,"h":52.05,"l":50.65,"n":27272,"o":51.64,"t":"2025-10-23T04:00:00Z","v":2569490,"vw":51.023635},{"c":51.21,"h":52.06,"l":50.89,"n":37623,"o":51.6,"t":"2025-10-24T04:00:00Z","v":2939524,"vw":51.376643},{"c":50.8,"h":52.38,"l":50.23,"n":29296,"o":51.89,"t":"2025-10-27T04:00:00Z","v":1745197,"vw":50.851799},{"c":50.37,"h":51.2,"l":50.08,"n":26605,"o":50.9,"t":"2025-10-28T04:00:00Z","v":1434398,"vw":50.624845},{"c":49.14,"h":50.37,"l":48.95,"n":34957,"o":50.12,"t":"2025-10-29T04:00:00Z","v":2344310,"vw":49.355129},{"c":48.99,"h":49.95,"l":48.65,"n":30084,"o":49,"t":"2025-10-30T04:00:00Z","v":1566638,"vw":49.33042},{"c":49.66,"h":49.8,"l":48.12,"n":32352,"o":48.85,"t":"2025-10-31T04:00:00Z","v":2055966,"vw":49.347042},{"c":49.2,"h":49.89,"l":47.7,"n":40817,"o":49.5,"t":"2025-11-03T05:00:00Z","v":2730086,"vw":48.958614},{"c":47.11,"h":48.61,"l":47.08,"n":34455,"o":48.22,"t":"2025-11-04T05:00:00Z","v":2114095,"vw":47.511415},{"c":46.52,"h":47.38,"l":46.13,"n":34557,"o":47.15,"t":"2025-11-05T05:00:00Z","v":2135937,"vw":46.590841},{"c":44.37,"h":47.01,"l":44.32,"n":56898,"o":47.01,"t":"2025-11-06T05:00:00Z","v":4562597,"vw":45.082899},{"c":45.59,"h":46.3,"l":42.97,"n":65901,"o":44.46,"t":"2025-11-07T05:00:00Z","v":4956133,"vw":45.099547},{"c":47.19,"h":48.18,"l":46.19,"n":36493,"o":46.28,"t":"2025-11-10T05:00:00Z","v":2360605,"vw":47.431726},{"c":46.57,"h":47.56,"l":46.42,"n":29094,"o":46.99,"t":"2025-11-11T05:00:00Z","v":1858750,"vw":46.695788},{"c":51.92,"h":54,"l":51.65,"n":72022,"o":52.34,"t":"2025-11-12T05:00:00Z","v":6285975,"vw":52.521013},{"c":50.11,"h":52.01,"l":50.04,"n":40007,"o":51.4,"t":"2025-11-13T05:00:00Z","v":2570845,"vw":50.614327},{"c":50.35,"h":51.04,"l":49.16,"n":36058,"o":49.5,"t":"2025-11-14T05:00:00Z","v":2431479,"vw":50.403902},{"c":49.63,"h":50.43,"l":48.76,"n":34385,"o":50.15,"t":"2025-11-17T05:00:00Z","v":2183299,"vw":49.584055},{"c":48.5,"h":49.8523,"l":48.28,"n":36777,"o":49.35,"t":"2025-11-18T05:00:00Z","v":2901507,"vw":48.704018},{"c":48.52,"h":49.18,"l":47.39,"n":29258,"o":48.07,"t":"2025-11-19T05:00:00Z","v":2009908,"vw":48.328883},{"c":47.04,"h":50.26,"l":46.8,"n":39173,"o":49.04,"t":"2025-11-20T05:00:00Z","v":3057595,"vw":48.100721},{"c":48.19,"h":48.68,"l":46.715,"n":36099,"o":47,"t":"2025-11-21T05:00:00Z","v":2556061,"vw":47.856384},{"c":49.35,"h":49.56,"l":48,"n":29312,"o":48.18,"t":"2025-11-24T05:00:00Z","v":2446140,"vw":49.230219},{"c":49.49,"h":49.775,"l":49.06,"n":21961,"o":49.5,"t":"2025-11-25T05:00:00Z","v":1437055,"vw":49.46931},{"c":49.54,"h":50.215,"l":48.94,"n":23941,"o":49.74,"t":"2025-11-26T05:00:00Z","v":1831498,"vw":49.728815},{"c":50.15,"h":50.35,"l":49.58,"n":15970,"o":49.58,"t":"2025-11-28T05:00:00Z","v":864256,"vw":50.070155},{"c":50.67,"h":51.48,"l":49.43,"n":30688,"o":49.62,"t":"2025-12-01T05:00:00Z","v":2337297,"vw":50.697679},{"c":50.25,"h":51.55,"l":50.08,"n":22876,"o":51.44,"t":"2025-12-02T05:00:00Z","v":1695351,"vw":50.423172},{"c":51.76,"h":51.97,"l":49.5101,"n":23062,"o":50.02,"t":"2025-12-03T05:00:00Z","v":1616220,"vw":51.378491},{"c":52.67,"h":53.5,"l":51.89,"n":31698,"o":53.08,"t":"2025-12-04T05:00:00Z","v":2191116,"vw":52.608316},{"c":53.45,"h":54.03,"l":52.16,"n":30012,"o":52.33,"t":"2025-12-05T05:00:00Z","v":2134503,"vw":53.426426},{"c":54.48,"h":55.12,"l":53.73,"n":42089,"o":53.82,"t":"2025-12-08T05:00:00Z","v":2870940,"vw":54.495372},{"c":54.25,"h":54.8,"l":53.88,"n":24034,"o":54.04,"t":"2025-12-09T05:00:00Z","v":1355181,"vw":54.361953},{"c":55.59,"h":55.98,"l":53.84,"n":31244,"o":53.84,"t":"2025-12-10T05:00:00Z","v":2400129,"vw":55.435078},{"c":54.96,"h":56.05,"l":54.44,"n":29677,"o":55.32,"t":"2025-12-11T05:00:00Z","v":2713922,"vw":55.037743},{"c":54.55,"h":55.36,"l":53.92,"n":34263,"o":54.84,"t":"2025-12-12T05:00:00Z","v":2199513,"vw":54.692556},{"c":54.17,"h":55,"l":53.5,"n":30072,"o":54.92,"t":"2025-12-15T05:00:00Z","v":2107947,"vw":54.353062},{"c":54.21,"h":54.535,"l":53.06,"n":29304,"o":53.98,"t":"2025-12-16T05:00:00Z","v":1915067,"vw":53.944049},{"c":53.27,"h":55.11,"l":52.31,"n":34640,"o":53.82,"t":"2025-12-17T05:00:00Z","v":3076499,"vw":53.719055},{"c":54.93,"h":55.455,"l":53.75,"n":31051,"o":53.89,"t":"2025-12-18T05:00:00Z","v":3298873,"vw":54.910819},{"c":55.98,"h":55.98,"l":54.8,"n":26185,"o":55.2,"t":"2025-12-19T05:00:00Z","v":3940993,"vw":55.675357},{"c":56.13,"h":57.21,"l":55.97,"n":30802,"o":56.14,"t":"2025-12-22T05:00:00Z","v":5400735,"vw":56.312643},{"c":55.17,"h":56.19,"l":54.83,"n":22527,"o":55.85,"t":"2025-12-23T05:00:00Z","v":1656358,"vw":55.12406},{"c":55.23,"h":55.28,"l":54.76,"n":10589,"o":55,"t":"2025-12-24T05:00:00Z","v":799179,"vw":55.119855},{"c":55.23,"h":55.36,"l":54.79,"n":13392,"o":55.16,"t":"2025-12-26T05:00:00Z","v":823306,"vw":55.19024},{"c":55.22,"h":55.49,"l":54.42,"n":18416,"o":54.78,"t":"2025-12-29T05:00:00Z","v":1785702,"vw":55.180805},{"c":55.14,"h":55.27,"l":54.705,"n":17523,"o":55,"t":"2025-12-30T05:00:00Z","v":1046612,"vw":55.027287},{"c":54.54,"h":55.15,"l":54.47,"n":19063,"o":54.99,"t":"2025-12-31T05:00:00Z","v":1175946,"vw":54.750186},{"c":50.56,"h":55.05,"l":50.47,"n":49076,"o":55,"t":"2026-01-02T05:00:00Z","v":3604179,"vw":51.362036},{"c":53.67,"h":54.35,"l":50.26,"n":40896,"o":50.27,"t":"2026-01-05T05:00:00Z","v":2650766,"vw":53.601274},{"c":55.33,"h":55.46,"l":53.92,"n":31599,"o":54,"t":"2026-01-06T05:00:00Z","v":2340467,"vw":54.985915},{"c":56.31,"h":56.435,"l":54.61,"n":25347,"o":55.55,"t":"2026-01-07T05:00:00Z","v":1827125,"vw":55.88261},{"c":54.55,"h":55.775,"l":54.3281,"n":31032,"o":55.55,"t":"2026-01-08T05:00:00Z","v":3084029,"vw":54.910999},{"c":54.48,"h":55.24,"l":53.81,"n":26931,"o":54.79,"t":"2026-01-09T05:00:00Z","v":1614756,"vw":54.569157},{"c":53.7,"h":54.3,"l":53.28,"n":27446,"o":54.01,"t":"2026-01-12T05:00:00Z","v":1678914,"vw":53.839769},{"c":51.26,"h":53.72,"l":50.95,"n":39237,"o":53.52,"t":"2026-01-13T05:00:00Z","v":3084613,"vw":51.575474},{"c":50.31,"h":51.56,"l":49.77,"n":32036,"o":51.26,"t":"2026-01-14T05:00:00Z","v":2134597,"vw":50.300856},{"c":48.25,"h":50.585,"l":47.99,"n":47527,"o":50.33,"t":"2026-01-15T05:00:00Z","v":3520108,"vw":48.696071},{"c":46.6,"h":48.5,"l":46.5,"n":35597,"o":48.5,"t":"2026-01-16T05:00:00Z","v":2931794,"vw":47.267657},{"c":45,"h":47.03,"l":44.79,"n":31537,"o":45.2,"t":"2026-01-20T05:00:00Z","v":2609915,"vw":45.352289},{"c":44.39,"h":45.2018,"l":43.74,"n":38284,"o":45.05,"t":"2026-01-21T05:00:00Z","v":3287064,"vw":44.323109},{"c":46.79,"h":46.81,"l":43.46,"n":45790,"o":45.19,"t":"2026-01-22T05:00:00Z","v":3605966,"vw":45.788311},{"c":48.45,"h":48.729,"l":46.75,"n":41619,"o":46.75,"t":"2026-01-23T05:00:00Z","v":3194195,"vw":48.167275},{"c":49.35,"h":49.39,"l":47,"n":35803,"o":48.57,"t":"2026-01-26T05:00:00Z","v":2753713,"vw":48.795048},{"c":47.06,"h":49.6,"l":46.32,"n":34610,"o":49.38,"t":"2026-01-27T05:00:00Z","v":2648555,"vw":47.132826},{"c":46.55,"h":48.46,"l":46.21,"n":25408,"o":48.05,"t":"2026-01-28T05:00:00Z","v":1507590,"vw":46.885569},{"c":43.39,"h":45.7,"l":42.59,"n":45505,"o":45.49,"t":"2026-01-29T05:00:00Z","v":4105372,"vw":43.344983},{"c":43.17,"h":43.69,"l":42.67,"n":30034,"o":43.19,"t":"2026-01-30T05:00:00Z","v":2202047,"vw":43.146019},{"c":41.63,"h":43.565,"l":41.12,"n":45936,"o":43.05,"t":"2026-02-02T05:00:00Z","v":3441553,"vw":42.041538},{"c":37.06,"h":41.05,"l":36.74,"n":78467,"o":41,"t":"2026-02-03T05:00:00Z","v":5750995,"vw":37.71298},{"c":37.23,"h":38.055,"l":35.56,"n":51404,"o":36.58,"t":"2026-02-04T05:00:00Z","v":4030797,"vw":36.859408},{"c":35.68,"h":37.54,"l":35.4575,"n":60727,"o":36.45,"t":"2026-02-05T05:00:00Z","v":5123701,"vw":36.02648},{"c":48.94,"h":52.35,"l":40.3,"n":225683,"o":41.14,"t":"2026-02-06T05:00:00Z","v":23457127,"vw":47.492755},{"c":50.76,"h":50.79,"l":47.12,"n":55383,"o":48.02,"t":"2026-02-09T05:00:00Z","v":4752947,"vw":49.563852},{"c":50.61,"h":51.66,"l":49.85,"n":43117,"o":50.48,"t":"2026-02-10T05:00:00Z","v":2793356,"vw":50.652258},{"c":47.02,"h":51.11,"l":46.8,"n":53968,"o":51.11,"t":"2026-02-11T05:00:00Z","v":3918072,"vw":47.609011},{"c":46.37,"h":48.02,"l":44.73,"n":35153,"o":47.63,"t":"2026-02-12T05:00:00Z","v":2352501,"vw":45.879309},{"c":46.99,"h":47.8,"l":46.01,"n":26086,"o":47,"t":"2026-02-13T05:00:00Z","v":2534325,"vw":47.004397},{"c":45.12,"h":47,"l":43.9,"n":41400,"o":47,"t":"2026-02-17T05:00:00Z","v":3180993,"vw":44.775998},{"c":44.91,"h":45.89,"l":43.88,"n":23071,"o":45.305,"t":"2026-02-18T05:00:00Z","v":1385694,"vw":45.175267},{"c":46.63,"h":46.71,"l":44.05,"n":26396,"o":44.76,"t":"2026-02-19T05:00:00Z","v":2166425,"vw":46.091836},{"c":46.2,"h":47.94,"l":45.38,"n":27018,"o":46.3,"t":"2026-02-20T05:00:00Z","v":1807818,"vw":46.219632},{"c":41.94,"h":45.29,"l":41.515,"n":44525,"o":45.29,"t":"2026-02-23T05:00:00Z","v":3091795,"vw":42.394476},{"c":42.49,"h":43.43,"l":41.15,"n":22953,"o":41.96,"t":"2026-02-24T05:00:00Z","v":1525698,"vw":42.567081},{"c":43.2,"h":43.35,"l":41.38,"n":26743,"o":42.64,"t":"2026-02-25T05:00:00Z","v":1615149,"vw":42.893213},{"c":43.57,"h":45.27,"l":43.2,"n":32328,"o":43.25,"t":"2026-02-26T05:00:00Z","v":2335656,"vw":43.927797},{"c":44.51,"h":44.62,"l":41.1401,"n":30100,"o":41.72,"t":"2026-02-27T05:00:00Z","v":2154338,"vw":43.915234},{"c":44.19,"h":44.82,"l":43.08,"n":25133,"o":43.7,"t":"2026-03-02T05:00:00Z","v":1403955,"vw":44.141521},{"c":43.74,"h":44.785,"l":42.04,"n":24457,"o":42.87,"t":"2026-03-03T05:00:00Z","v":1422729,"vw":43.825454},{"c":43.64,"h":44.205,"l":42.5,"n":30160,"o":43.93,"t":"2026-03-04T05:00:00Z","v":1803054,"vw":43.576107},{"c":45.13,"h":46.7,"l":43.53,"n":41766,"o":43.53,"t":"2026-03-05T05:00:00Z","v":2575606,"vw":45.292941},{"c":45.06,"h":45.44,"l":43.54,"n":27627,"o":44.5,"t":"2026-03-06T05:00:00Z","v":1432350,"vw":44.795736},{"c":44.47,"h":45,"l":43.35,"n":31783,"o":44.46,"t":"2026-03-09T04:00:00Z","v":1789363,"vw":44.229996},{"c":42.27,"h":44.575,"l":41.82,"n":31753,"o":44.45,"t":"2026-03-10T04:00:00Z","v":1921294,"vw":42.454785},{"c":41.21,"h":43.4,"l":40.89,"n":34229,"o":42.72,"t":"2026-03-11T04:00:00Z","v":2044110,"vw":41.483709},{"c":39.65,"h":41.63,"l":39.62,"n":27157,"o":40.49,"t":"2026-03-12T04:00:00Z","v":1822832,"vw":40.221709},{"c":39.79,"h":40.405,"l":38.98,"n":28668,"o":39.54,"t":"2026-03-13T04:00:00Z","v":1564134,"vw":39.660442},{"c":39.59,"h":40.415,"l":39.095,"n":28693,"o":40,"t":"2026-03-16T04:00:00Z","v":1855044,"vw":39.549534},{"c":41.17,"h":42,"l":39.61,"n":25890,"o":39.74,"t":"2026-03-17T04:00:00Z","v":1809220,"vw":41.042292},{"c":39.98,"h":41.66,"l":39.97,"n":21095,"o":40.55,"t":"2026-03-18T04:00:00Z","v":1323784,"vw":40.37476},{"c":40.87,"h":41.385,"l":39.8,"n":25075,"o":39.8,"t":"2026-03-19T04:00:00Z","v":2058510,"vw":40.741179},{"c":39.85,"h":40.725,"l":39.2,"n":23132,"o":39.76,"t":"2026-03-20T04:00:00Z","v":2331375,"vw":39.886325},{"c":40.49,"h":41.6,"l":39.795,"n":24687,"o":40,"t":"2026-03-23T04:00:00Z","v":1854805,"vw":40.677543},{"c":38.5,"h":39.95,"l":38.2547,"n":33695,"o":39.82,"t":"2026-03-24T04:00:00Z","v":2405407,"vw":38.694417},{"c":38.17,"h":40.07,"l":37.55,"n":28540,"o":39.66,"t":"2026-03-25T04:00:00Z","v":1791555,"vw":38.479811},{"c":38.15,"h":39.39,"l":37.7,"n":26279,"o":37.82,"t":"2026-03-26T04:00:00Z","v":1739983,"vw":38.441939},{"c":37,"h":37.72,"l":36.04,"n":35692,"o":37.42,"t":"2026-03-27T04:00:00Z","v":5999060,"vw":37.011374},{"c":37.24,"h":38.3,"l":36.67,"n":28340,"o":37.39,"t":"2026-03-30T04:00:00Z","v":1675900,"vw":37.202094},{"c":38.3,"h":38.74,"l":36.91,"n":27856,"o":37.59,"t":"2026-03-31T04:00:00Z","v":1781255,"vw":38.091251},{"c":38.44,"h":38.915,"l":37.285,"n":26224,"o":38.64,"t":"2026-04-01T04:00:00Z","v":1553921,"vw":38.317696},{"c":38.63,"h":38.76,"l":37.06,"n":29618,"o":37.94,"t":"2026-04-02T04:00:00Z","v":1811543,"vw":38.186505},{"c":38.49,"h":38.92,"l":37.905,"n":22068,"o":38.78,"t":"2026-04-06T04:00:00Z","v":1981979,"vw":38.42968},{"c":38.28,"h":39.17,"l":37.86,"n":22508,"o":38.29,"t":"2026-04-07T04:00:00Z","v":1196571,"vw":38.491189},{"c":38.08,"h":40.73,"l":37.64,"n":35388,"o":39.7,"t":"2026-04-08T04:00:00Z","v":2428241,"vw":38.48203},{"c":36.18,"h":37.75,"l":35.06,"n":35294,"o":37.49,"t":"2026-04-09T04:00:00Z","v":2801918,"vw":36.01364},{"c":34.71,"h":36.455,"l":34.48,"n":28493,"o":36.12,"t":"2026-04-10T04:00:00Z","v":1846718,"vw":34.977045},{"c":36.76,"h":37.1,"l":34.44,"n":30985,"o":34.68,"t":"2026-04-13T04:00:00Z","v":1954633,"vw":36.313446},{"c":37,"h":37.99,"l":36.57,"n":24812,"o":37.31,"t":"2026-04-14T04:00:00Z","v":1684724,"vw":37.148861},{"c":39.31,"h":39.4,"l":37.59,"n":24085,"o":37.59,"t":"2026-04-15T04:00:00Z","v":1628451,"vw":39.018171},{"c":38.21,"h":40.41,"l":38.1,"n":31718,"o":40.01,"t":"2026-04-16T04:00:00Z","v":1976237,"vw":38.599773},{"c":38.81,"h":39.4,"l":38.12,"n":25985,"o":39.08,"t":"2026-04-17T04:00:00Z","v":1764890,"vw":38.718453},{"c":39.63,"h":39.9,"l":38.65,"n":23162,"o":38.77,"t":"2026-04-20T04:00:00Z","v":1326204,"vw":39.329778},{"c":39.78,"h":40.81,"l":39.33,"n":23905,"o":39.83,"t":"2026-04-21T04:00:00Z","v":1502890,"vw":40.040431},{"c":40.04,"h":40.53,"l":39.39,"n":20160,"o":40,"t":"2026-04-22T04:00:00Z","v":1211627,"vw":39.897628},{"c":36.66,"h":39,"l":36.53,"n":34190,"o":39,"t":"2026-04-23T04:00:00Z","v":1925657,"vw":37.13658},{"c":37.19,"h":37.395,"l":36.26,"n":22152,"o":36.65,"t":"2026-04-24T04:00:00Z","v":1229080,"vw":36.942137},{"c":37.55,"h":38.075,"l":36.86,"n":21590,"o":37.02,"t":"2026-04-27T04:00:00Z","v":1054378,"vw":37.650868},{"c":37.73,"h":38.785,"l":37.48,"n":22747,"o":37.9,"t":"2026-04-28T04:00:00Z","v":1178890,"vw":37.842509},{"c":37.25,"h":37.75,"l":36.98,"n":19316,"o":37.5,"t":"2026-04-29T04:00:00Z","v":831877,"vw":37.248782},{"c":38,"h":38.31,"l":36.05,"n":20793,"o":36.8,"t":"2026-04-30T04:00:00Z","v":1229648,"vw":37.776871},{"c":39.07,"h":40.28,"l":37.8801,"n":30562,"o":39.41,"t":"2026-05-01T04:00:00Z","v":1623297,"vw":38.814083},{"c":39.72,"h":40.41,"l":38.6,"n":26958,"o":39.21,"t":"2026-05-04T04:00:00Z","v":1693624,"vw":39.695163},{"c":38.32,"h":39.545,"l":37.86,"n":29205,"o":39.47,"t":"2026-05-05T04:00:00Z","v":1708675,"vw":38.371479},{"c":37.07,"h":38.35,"l":36.84,"n":31837,"o":38,"t":"2026-05-06T04:00:00Z","v":1939381,"vw":37.293978},{"c":37.66,"h":39.5,"l":37.41,"n":55708,"o":38.05,"t":"2026-05-07T04:00:00Z","v":5138952,"vw":38.072013},{"c":41.83,"h":43.3,"l":39,"n":85641,"o":41.01,"t":"2026-05-08T04:00:00Z","v":7354824,"vw":40.657197},{"c":41.5,"h":43.57,"l":41.24,"n":52720,"o":41.56,"t":"2026-05-11T04:00:00Z","v":3873642,"vw":42.092377},{"c":41.23,"h":42.38,"l":40.155,"n":35816,"o":41.58,"t":"2026-05-12T04:00:00Z","v":3029421,"vw":41.143472},{"c":39.96,"h":41.2,"l":39.4401,"n":38789,"o":40.79,"t":"2026-05-13T04:00:00Z","v":2542262,"vw":40.089626},{"c":39.49,"h":40.81,"l":39.3,"n":29197,"o":40.39,"t":"2026-05-14T04:00:00Z","v":2006659,"vw":39.787489},{"c":40.07,"h":41.57,"l":39.48,"n":37532,"o":39.48,"t":"2026-05-15T04:00:00Z","v":2472695,"vw":40.441137},{"c":38.52,"h":40.765,"l":38.27,"n":32031,"o":39.66,"t":"2026-05-18T04:00:00Z","v":2524175,"vw":38.951213},{"c":37.75,"h":40.39,"l":37.69,"n":38945,"o":39.34,"t":"2026-05-19T04:00:00Z","v":3036602,"vw":38.772269},{"c":38.34,"h":38.36,"l":36.65,"n":33433,"o":37.37,"t":"2026-05-20T04:00:00Z","v":2436122,"vw":37.954782},{"c":36.45,"h":37.8,"l":36.21,"n":39993,"o":37.79,"t":"2026-05-21T04:00:00Z","v":2663330,"vw":36.748177},{"c":36.14,"h":37.54,"l":35.73,"n":33840,"o":36.79,"t":"2026-05-22T04:00:00Z","v":2518391,"vw":36.104895},{"c":34.9,"h":36.26,"l":34.7,"n":39670,"o":36.1,"t":"2026-05-26T04:00:00Z","v":2875712,"vw":35.072082},{"c":34.7,"h":35.87,"l":34.35,"n":46843,"o":34.43,"t":"2026-05-27T04:00:00Z","v":3382141,"vw":35.093795},{"c":34.85,"h":36.01,"l":34.475,"n":40729,"o":34.99,"t":"2026-05-28T04:00:00Z","v":3220522,"vw":35.070289},{"c":37.02,"h":37.155,"l":35.04,"n":38058,"o":35.15,"t":"2026-05-29T04:00:00Z","v":3649518,"vw":36.585315},{"c":39.51,"h":39.97,"l":36.74,"n":50477,"o":38,"t":"2026-06-01T04:00:00Z","v":3549836,"vw":39.20831},{"c":38.47,"h":39.19,"l":37.64,"n":39587,"o":38.4,"t":"2026-06-02T04:00:00Z","v":3320969,"vw":38.312139},{"c":35.2,"h":37.765,"l":34.9,"n":44861,"o":37.59,"t":"2026-06-03T04:00:00Z","v":3319888,"vw":35.474704},{"c":35.96,"h":37.09,"l":35.45,"n":37751,"o":36.08,"t":"2026-06-04T04:00:00Z","v":3000242,"vw":36.236673},{"c":35.97,"h":37.06,"l":34.93,"n":42075,"o":36.24,"t":"2026-06-05T04:00:00Z","v":2995201,"vw":35.734908},{"c":35.14,"h":35.64,"l":34.5201,"n":32469,"o":35.41,"t":"2026-06-08T04:00:00Z","v":2157259,"vw":35.256091},{"c":34.09,"h":35.3301,"l":33.29,"n":35734,"o":34.69,"t":"2026-06-09T04:00:00Z","v":2679466,"vw":34.161934},{"c":32.39,"h":34.06,"l":32.23,"n":43716,"o":32.82,"t":"2026-06-10T04:00:00Z","v":3638816,"vw":32.689323},{"c":32.13,"h":32.42,"l":31.52,"n":47301,"o":32.06,"t":"2026-06-11T04:00:00Z","v":3724383,"vw":31.945151},{"c":33.18,"h":33.27,"l":31.63,"n":32777,"o":32.16,"t":"2026-06-12T04:00:00Z","v":2706662,"vw":33.000757},{"c":33.54,"h":34.65,"l":33.29,"n":35017,"o":33.63,"t":"2026-06-15T04:00:00Z","v":2939427,"vw":33.78609},{"c":33.68,"h":34.75,"l":33.085,"n":32073,"o":33.36,"t":"2026-06-16T04:00:00Z","v":2641984,"vw":33.901157},{"c":32.19,"h":34.57,"l":32.11,"n":34873,"o":33.18,"t":"2026-06-17T04:00:00Z","v":2598702,"vw":33.024313},{"c":32.47,"h":32.68,"l":31.41,"n":33199,"o":31.79,"t":"2026-06-18T04:00:00Z","v":2797098,"vw":32.361317},{"c":31.96,"h":33.58,"l":31.467,"n":34437,"o":32.41,"t":"2026-06-22T04:00:00Z","v":2956625,"vw":32.066678},{"c":32.29,"h":33,"l":32.11,"n":34557,"o":32.44,"t":"2026-06-23T04:00:00Z","v":2561768,"vw":32.332504},{"c":33.46,"h":33.67,"l":31.93,"n":36146,"o":32,"t":"2026-06-24T04:00:00Z","v":2380460,"vw":33.336215},{"c":33.38,"h":34.255,"l":32.53,"n":34039,"o":33.135,"t":"2026-06-25T04:00:00Z","v":1991206,"vw":33.543916},{"c":35.52,"h":35.6,"l":33.56,"n":43828,"o":33.56,"t":"2026-06-26T04:00:00Z","v":3892468,"vw":35.082301},{"c":35.93,"h":36.59,"l":35.5,"n":33072,"o":36.05,"t":"2026-06-29T04:00:00Z","v":2042312,"vw":35.956668},{"c":36.16,"h":36.45,"l":35.17,"n":28338,"o":35.39,"t":"2026-06-30T04:00:00Z","v":1835237,"vw":36.051901},{"c":38.78,"h":39.57,"l":36.89,"n":48757,"o":37,"t":"2026-07-01T04:00:00Z","v":3752769,"vw":38.862419},{"c":40.48,"h":40.83,"l":38.85,"n":40211,"o":38.85,"t":"2026-07-02T04:00:00Z","v":2817718,"vw":40.209316},{"c":40.23,"h":40.67,"l":39.575,"n":32209,"o":39.9,"t":"2026-07-06T04:00:00Z","v":1865751,"vw":40.246534},{"c":40.68,"h":41.52,"l":40.3,"n":33212,"o":41.2,"t":"2026-07-07T04:00:00Z","v":2091451,"vw":40.909256},{"c":39.3,"h":40.52,"l":38.7717,"n":30951,"o":39.89,"t":"2026-07-08T04:00:00Z","v":1723269,"vw":39.550446},{"c":40.52,"h":40.55,"l":37.57,"n":25720,"o":38.18,"t":"2026-07-09T04:00:00Z","v":2092710,"vw":39.92469},{"c":41.36,"h":41.81,"l":40.79,"n":29855,"o":41.51,"t":"2026-07-10T04:00:00Z","v":1877575,"vw":41.22352},{"c":42.86,"h":43,"l":41.71,"n":35030,"o":41.97,"t":"2026-07-13T04:00:00Z","v":2183780,"vw":42.644898},{"c":41.37,"h":42.5499,"l":40.75,"n":31806,"o":41.26,"t":"2026-07-14T04:00:00Z","v":1926709,"vw":41.605828},{"c":44.63,"h":45.01,"l":41.85,"n":52450,"o":42.12,"t":"2026-07-15T04:00:00Z","v":3835211,"vw":44.34772},{"c":44.66,"h":45.2,"l":44.53,"n":36451,"o":44.81,"t":"2026-07-16T04:00:00Z","v":2527721,"vw":44.794162},{"c":44.71,"h":45.19,"l":43.905,"n":38204,"o":44.52,"t":"2026-07-17T04:00:00Z","v":2956647,"vw":44.592362},{"c":45.18,"h":46.5,"l":44.08,"n":37616,"o":44.18,"t":"2026-07-20T04:00:00Z","v":2541648,"vw":45.626237},{"c":44.26,"h":45.69,"l":43.39,"n":34598,"o":44.26,"t":"2026-07-21T04:00:00Z","v":2277721,"vw":44.108942},{"c":41.89,"h":44.2,"l":41.56,"n":35766,"o":44.2,"t":"2026-07-22T04:00:00Z","v":2301506,"vw":42.093881},{"c":41.26,"h":42.7,"l":40.88,"n":31540,"o":42.48,"t":"2026-07-23T04:00:00Z","v":1918456,"vw":41.360604},{"c":43.51,"h":43.74,"l":41.97,"n":28851,"o":42.52,"t":"2026-07-24T04:00:00Z","v":1708954,"vw":43.181109},{"c":44.9,"h":45.72,"l":44.3,"n":37961,"o":44.78,"t":"2026-07-27T04:00:00Z","v":2360522,"vw":45.159796},{"c":46.36,"h":47.45,"l":45.315,"n":40760,"o":45.32,"t":"2026-07-28T04:00:00Z","v":2642463,"vw":46.594414},{"c":47.41,"h":48.18,"l":46.44,"n":41946,"o":46.44,"t":"2026-07-29T04:00:00Z","v":2628924,"vw":47.488466},{"c":45.39,"h":47.145,"l":44.05,"n":42828,"o":47.145,"t":"2026-07-30T04:00:00Z","v":2320403,"vw":45.180558},{"c":45.13,"h":46.11,"l":44.6,"n":38819,"o":44.95,"t":"2026-07-31T04:00:00Z","v":2205940,"vw":45.160099},{"c":47.22,"h":47.72,"l":46.11,"n":41710,"o":46.11,"t":"2026-08-03T04:00:00Z","v":2988930,"vw":47.114169},{"c":48.57,"h":48.825,"l":46.1471,"n":43057,"o":46.37,"t":"2026-08-04T04:00:00Z","v":2566867,"vw":48.348478},{"c":48.32,"h":49.61,"l":48.08,"n":38836,"o":49.12,"t":"2026-08-05T04:00:00Z","v":2248931,"vw":48.527417},{"c":47,"h":47.66,"l":46.68,"n":34086,"o":46.76,"t":"2026-08-06T04:00:00Z","v":1927409,"vw":47.109126},{"c":47.99,"h":48.8399,"l":47.635,"n":30711,"o":48,"t":"2026-08-07T04:00:00Z","v":1683557,"vw":48.036122},{"c":49.26,"h":49.34,"l":47.42,"n":30059,"o":47.43,"t":"2026-08-10T04:00:00Z","v":1675291,"vw":48.9113},{"c":49.48,"h":49.98,"l":48.8,"n":33078,"o":48.99,"t":"2026-08-11T04:00:00Z","v":2058664,"vw":49.513375},{"c":48.7,"h":49.43,"l":47.805,"n":33814,"o":48.31,"t":"2026-08-12T04:00:00Z","v":2053395,"vw":48.378009},{"c":51.31,"h":52.6,"l":47.43,"n":60514,"o":49.05,"t":"2026-08-13T04:00:00Z","v":4877274,"vw":50.956888},{"c":49.78,"h":51.91,"l":48.85,"n":26020,"o":51.33,"t":"2026-08-14T04:00:00Z","v":1807963,"vw":49.7485},{"c":48.5,"h":49.4,"l":48.09,"n":32434,"o":49.05,"t":"2026-08-17T04:00:00Z","v":2222704,"vw":48.500183},{"c":49.17,"h":50.15,"l":48.8398,"n":32950,"o":48.88,"t":"2026-08-18T04:00:00Z","v":2352232,"vw":49.329035},{"c":47.71,"h":49.965,"l":47.04,"n":63335,"o":48.94,"t":"2026-08-19T04:00:00Z","v":5002039,"vw":48.238956},{"c":47.4,"h":50.1,"l":46.47,"n":58664,"o":49,"t":"2026-08-20T04:00:00Z","v":4462432,"vw":47.391304},{"c":47.82,"h":47.915,"l":46.59,"n":36219,"o":47.5,"t":"2026-08-21T04:00:00Z","v":2761441,"vw":47.411547},{"c":48.16,"h":48.53,"l":47.1907,"n":30901,"o":47.68,"t":"2026-08-24T04:00:00Z","v":2628618,"vw":48.097803},{"c":47.71,"h":49.225,"l":47.39,"n":29183,"o":47.985,"t":"2026-08-25T04:00:00Z","v":1920519,"vw":47.921402},{"c":48.11,"h":48.425,"l":46.2,"n":21770,"o":46.48,"t":"2026-08-26T04:00:00Z","v":1388965,"vw":47.977177},{"c":48.87,"h":49.745,"l":47.74,"n":26068,"o":48.8,"t":"2026-08-27T04:00:00Z","v":1467479,"vw":48.892675},{"c":50.31,"h":50.35,"l":48.63,"n":29313,"o":48.63,"t":"2026-08-28T04:00:00Z","v":2417979,"vw":49.98399},{"c":49.23,"h":50.24,"l":48.7383,"n":23603,"o":49.86,"t":"2026-08-31T04:00:00Z","v":1628757,"vw":49.247585},{"c":47.62,"h":49.05,"l":47.51,"n":24709,"o":48.64,"t":"2026-09-01T04:00:00Z","v":1581310,"vw":47.941567},{"c":48.76,"h":48.84,"l":47.225,"n":23432,"o":47.5,"t":"2026-09-02T04:00:00Z","v":1619729,"vw":48.497194},{"c":50.86,"h":50.89,"l":49.27,"n":35580,"o":49.69,"t":"2026-09-03T04:00:00Z","v":2233207,"vw":50.503962},{"c":49.16,"h":50.46,"l":48.21,"n":23220,"o":50.33,"t":"2026-09-04T04:00:00Z","v":1209321,"vw":49.007658},{"c":47.6,"h":48.44,"l":46.935,"n":34860,"o":48.44,"t":"2026-09-08T04:00:00Z","v":1872758,"vw":47.476092},{"c":47.94,"h":48.14,"l":47.05,"n":32499,"o":47.48,"t":"2026-09-09T04:00:00Z","v":2114343,"vw":47.797117},{"c":47.63,"h":48.07,"l":47.145,"n":21868,"o":48.05,"t":"2026-09-10T04:00:00Z","v":1217359,"vw":47.589009},{"c":47.25,"h":48.835,"l":47.185,"n":25322,"o":47.89,"t":"2026-09-11T04:00:00Z","v":1371244,"vw":47.497856},{"c":49.67,"h":49.88,"l":47.78,"n":31602,"o":48.25,"t":"2026-09-14T04:00:00Z","v":1984465,"vw":49.289918},{"c":49.96,"h":50.33,"l":48.56,"n":29261,"o":49.04,"t":"2026-09-15T04:00:00Z","v":2103444,"vw":49.874506},{"c":49,"h":49.55,"l":48.31,"n":25846,"o":49.18,"t":"2026-09-16T04:00:00Z","v":1928557,"vw":48.87638},{"c":47.57,"h":49.78,"l":47.53,"n":28913,"o":49.14,"t":"2026-09-17T04:00:00Z","v":1589389,"vw":48.12875},{"c":47.57,"h":47.94,"l":46.01,"n":32804,"o":47.83,"t":"2026-09-18T04:00:00Z","v":4378546,"vw":47.524555},{"c":47.06,"h":48.26,"l":46.8,"n":21009,"o":48,"t":"2026-09-21T04:00:00Z","v":1410653,"vw":47.153424},{"c":46.49,"h":48.27,"l":46.06,"n":24874,"o":47.99,"t":"2026-09-22T04:00:00Z","v":1729426,"vw":46.551744},{"c":45.92,"h":47.075,"l":45.61,"n":19880,"o":46.8,"t":"2026-09-23T04:00:00Z","v":1103116,"vw":46.168406},{"c":44.97,"h":46.62,"l":44.893,"n":26346,"o":46.12,"t":"2026-09-24T04:00:00Z","v":1913132,"vw":45.215082},{"c":44.25,"h":45.82,"l":44.21,"n":22980,"o":44.83,"t":"2026-09-25T04:00:00Z","v":1459641,"vw":44.795664},{"c":41.6,"h":43.14,"l":41.57,"n":30293,"o":43.14,"t":"2026-09-28T04:00:00Z","v":2375687,"vw":41.995544},{"c":41.92,"h":42.18,"l":41,"n":28812,"o":41.49,"t":"2026-09-29T04:00:00Z","v":1624782,"vw":41.662627},{"c":42.54,"h":43.34,"l":41.69,"n":20564,"o":42.11,"t":"2026-09-30T04:00:00Z","v":1280097,"vw":42.734545},{"c":43.78,"h":44.37,"l":42.26,"n":25184,"o":43.56,"t":"2026-10-01T04:00:00Z","v":1606325,"vw":43.610123},{"c":43.62,"h":44.2899,"l":42.93,"n":20078,"o":44.05,"t":"2026-10-02T04:00:00Z","v":1200028,"vw":43.49532},{"c":44.49,"h":44.64,"l":43.39,"n":22404,"o":43.51,"t":"2026-10-05T04:00:00Z","v":1582073,"vw":44.380071},{"c":43.96,"h":44.795,"l":43.54,"n":18802,"o":44.76,"t":"2026-10-06T04:00:00Z","v":1394628,"vw":44.019881},{"c":44,"h":44.595,"l":43.65,"n":16984,"o":43.89,"t":"2026-10-07T04:00:00Z","v":1050938,"vw":44.110058},{"c":44.98,"h":45.03,"l":43.675,"n":18614,"o":43.96,"t":"2026-10-08T04:00:00Z","v":1642444,"vw":44.759015},{"c":44.83,"h":45.52,"l":44.415,"n":18360,"o":45.23,"t":"2026-10-09T04:00:00Z","v":1167505,"vw":44.843772},{"c":44.17,"h":45.885,"l":44.005,"n":17714,"o":44.53,"t":"2026-10-12T04:00:00Z","v":1111075,"vw":44.348447},{"c":43.98,"h":45.2,"l":43.67,"n":15098,"o":44.29,"t":"2026-10-13T04:00:00Z","v":910785,"vw":44.144747},{"c":44.18,"h":44.84,"l":43.4314,"n":19459,"o":43.94,"t":"2026-10-14T04:00:00Z","v":1228322,"vw":44.057034},{"c":46.92,"h":46.94,"l":44.41,"n":22122,"o":44.41,"t":"2026-10-15T04:00:00Z","v":1545538,"vw":46.281887}],"volatilityBars":[{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-08T12:15:00Z","v":550,"vw":44.1},{"c":43.8,"h":44.03,"l":43.8,"n":46,"o":44.03,"t":"2026-10-08T12:45:00Z","v":3453,"vw":43.953667},{"c":44,"h":44,"l":43.89,"n":9,"o":43.89,"t":"2026-10-08T13:00:00Z","v":1104,"vw":43.980909},{"c":43.9,"h":43.9,"l":43.9,"n":5,"o":43.9,"t":"2026-10-08T13:15:00Z","v":904,"vw":43.9},{"c":44.115,"h":44.58,"l":43.96,"n":297,"o":43.96,"t":"2026-10-08T13:30:00Z","v":19594,"vw":44.2357},{"c":44.3175,"h":44.475,"l":44.04,"n":300,"o":44.115,"t":"2026-10-08T13:45:00Z","v":16965,"vw":44.213609},{"c":44.3972,"h":44.43,"l":44.17,"n":315,"o":44.38,"t":"2026-10-08T14:00:00Z","v":13128,"vw":44.329571},{"c":44.35,"h":44.6966,"l":44.29,"n":474,"o":44.445,"t":"2026-10-08T14:15:00Z","v":16879,"vw":44.503848},{"c":44.24,"h":44.39,"l":44.2,"n":180,"o":44.34,"t":"2026-10-08T14:30:00Z","v":10251,"vw":44.305912},{"c":44.14,"h":44.3,"l":44.14,"n":401,"o":44.25,"t":"2026-10-08T14:45:00Z","v":15478,"vw":44.21211},{"c":44.0575,"h":44.26,"l":44.02,"n":271,"o":44.15,"t":"2026-10-08T15:00:00Z","v":9245,"vw":44.149743},{"c":43.675,"h":44.05,"l":43.675,"n":316,"o":44.05,"t":"2026-10-08T15:15:00Z","v":16395,"vw":43.876088},{"c":43.765,"h":43.8,"l":43.69,"n":359,"o":43.74,"t":"2026-10-08T15:30:00Z","v":41199,"vw":43.758417},{"c":43.99,"h":43.99,"l":43.765,"n":559,"o":43.765,"t":"2026-10-08T15:45:00Z","v":29191,"vw":43.874848},{"c":43.96,"h":43.99,"l":43.94,"n":161,"o":43.96,"t":"2026-10-08T16:00:00Z","v":4336,"vw":43.95641},{"c":44.03,"h":44.25,"l":43.95,"n":475,"o":43.95,"t":"2026-10-08T16:15:00Z","v":14427,"vw":44.075721},{"c":43.98,"h":44.0799,"l":43.96,"n":507,"o":44.02,"t":"2026-10-08T16:30:00Z","v":23476,"vw":44.032501},{"c":44.32,"h":44.32,"l":43.905,"n":572,"o":43.955,"t":"2026-10-08T16:45:00Z","v":13501,"vw":44.052485},{"c":44.29,"h":44.31,"l":44.085,"n":436,"o":44.23,"t":"2026-10-08T17:00:00Z","v":13091,"vw":44.230033},{"c":44.515,"h":44.58,"l":44.365,"n":640,"o":44.365,"t":"2026-10-08T17:15:00Z","v":21770,"vw":44.490156},{"c":44.475,"h":44.505,"l":44.4,"n":520,"o":44.505,"t":"2026-10-08T17:30:00Z","v":14028,"vw":44.456068},{"c":44.315,"h":44.475,"l":44.205,"n":428,"o":44.475,"t":"2026-10-08T17:45:00Z","v":15133,"vw":44.275606},{"c":44.38,"h":44.39,"l":44.2,"n":445,"o":44.31,"t":"2026-10-08T18:00:00Z","v":16084,"vw":44.316971},{"c":44.36,"h":44.42,"l":44.255,"n":495,"o":44.41,"t":"2026-10-08T18:15:00Z","v":18459,"vw":44.334461},{"c":44.41,"h":44.5,"l":44.37,"n":797,"o":44.37,"t":"2026-10-08T18:30:00Z","v":43108,"vw":44.426021},{"c":44.48,"h":44.48,"l":44.39,"n":899,"o":44.41,"t":"2026-10-08T18:45:00Z","v":41549,"vw":44.427157},{"c":44.555,"h":44.61,"l":44.455,"n":1534,"o":44.475,"t":"2026-10-08T19:00:00Z","v":119280,"vw":44.534871},{"c":44.68,"h":44.69,"l":44.49,"n":857,"o":44.51,"t":"2026-10-08T19:15:00Z","v":43452,"vw":44.608327},{"c":44.765,"h":44.785,"l":44.64,"n":1306,"o":44.67,"t":"2026-10-08T19:30:00Z","v":47060,"vw":44.731344},{"c":44.99,"h":45.03,"l":44.72,"n":4011,"o":44.75,"t":"2026-10-08T19:45:00Z","v":251736,"vw":44.94412},{"c":44.98,"h":44.98,"l":44.98,"n":33,"o":44.98,"t":"2026-10-08T20:00:00Z","v":712570,"vw":44.98},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-08T21:15:00Z","v":660,"vw":45.39},{"c":45.39,"h":45.39,"l":45.39,"n":2,"o":45.39,"t":"2026-10-08T21:45:00Z","v":21803,"vw":45.39},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-09T08:45:00Z","v":100,"vw":44.9},{"c":44.9,"h":45.1,"l":44.9,"n":39,"o":44.9,"t":"2026-10-09T11:00:00Z","v":1522,"vw":44.976923},{"c":45.14,"h":45.14,"l":45.13,"n":24,"o":45.13,"t":"2026-10-09T11:15:00Z","v":1058,"vw":45.134499},{"c":45.28,"h":45.28,"l":45.28,"n":2,"o":45.28,"t":"2026-10-09T12:15:00Z","v":200,"vw":45.28},{"c":45.18,"h":45.18,"l":45.18,"n":8,"o":45.18,"t":"2026-10-09T12:30:00Z","v":1010,"vw":45.18},{"c":45.2025,"h":45.52,"l":45.11,"n":300,"o":45.23,"t":"2026-10-09T13:30:00Z","v":30132,"vw":45.252348},{"c":45.28,"h":45.48,"l":45.16,"n":573,"o":45.28,"t":"2026-10-09T13:45:00Z","v":50397,"vw":45.297146},{"c":45.035,"h":45.16,"l":44.89,"n":380,"o":45.16,"t":"2026-10-09T14:00:00Z","v":33126,"vw":45.046877},{"c":44.85,"h":45.0509,"l":44.85,"n":658,"o":45.035,"t":"2026-10-09T14:15:00Z","v":34226,"vw":44.991223},{"c":44.78,"h":44.99,"l":44.78,"n":391,"o":44.8851,"t":"2026-10-09T14:30:00Z","v":12479,"vw":44.903037},{"c":44.63,"h":44.915,"l":44.59,"n":373,"o":44.815,"t":"2026-10-09T14:45:00Z","v":12183,"vw":44.777108},{"c":44.5,"h":44.7,"l":44.415,"n":657,"o":44.66,"t":"2026-10-09T15:00:00Z","v":22895,"vw":44.545526},{"c":44.6,"h":44.635,"l":44.48,"n":415,"o":44.51,"t":"2026-10-09T15:15:00Z","v":11605,"vw":44.543908},{"c":44.56,"h":44.62,"l":44.55,"n":348,"o":44.59,"t":"2026-10-09T15:30:00Z","v":9742,"vw":44.58783},{"c":44.625,"h":44.66,"l":44.52,"n":389,"o":44.56,"t":"2026-10-09T15:45:00Z","v":13905,"vw":44.578808},{"c":44.71,"h":44.77,"l":44.625,"n":333,"o":44.625,"t":"2026-10-09T16:00:00Z","v":10963,"vw":44.706139},{"c":44.71,"h":44.78,"l":44.625,"n":454,"o":44.7,"t":"2026-10-09T16:15:00Z","v":22825,"vw":44.709432},{"c":44.73,"h":44.85,"l":44.68,"n":350,"o":44.82,"t":"2026-10-09T16:30:00Z","v":15743,"vw":44.771022},{"c":44.755,"h":44.82,"l":44.655,"n":327,"o":44.7,"t":"2026-10-09T16:45:00Z","v":9633,"vw":44.734475},{"c":44.685,"h":44.79,"l":44.685,"n":302,"o":44.73,"t":"2026-10-09T17:00:00Z","v":10204,"vw":44.722804},{"c":44.61,"h":44.75,"l":44.6,"n":519,"o":44.7,"t":"2026-10-09T17:15:00Z","v":24857,"vw":44.674144},{"c":44.65,"h":44.705,"l":44.57,"n":440,"o":44.64,"t":"2026-10-09T17:30:00Z","v":16444,"vw":44.623236},{"c":44.66,"h":44.685,"l":44.55,"n":357,"o":44.65,"t":"2026-10-09T17:45:00Z","v":15038,"vw":44.640074},{"c":44.51,"h":44.67,"l":44.5,"n":308,"o":44.67,"t":"2026-10-09T18:00:00Z","v":11215,"vw":44.589683},{"c":44.67,"h":44.685,"l":44.51,"n":549,"o":44.51,"t":"2026-10-09T18:15:00Z","v":17570,"vw":44.599813},{"c":44.64,"h":44.68,"l":44.63,"n":441,"o":44.65,"t":"2026-10-09T18:30:00Z","v":12311,"vw":44.654315},{"c":44.64,"h":44.69,"l":44.625,"n":488,"o":44.64,"t":"2026-10-09T18:45:00Z","v":16013,"vw":44.662089},{"c":44.725,"h":44.745,"l":44.62,"n":473,"o":44.62,"t":"2026-10-09T19:00:00Z","v":15455,"vw":44.717883},{"c":44.77,"h":44.85,"l":44.74,"n":983,"o":44.74,"t":"2026-10-09T19:15:00Z","v":36046,"vw":44.79769},{"c":44.76,"h":44.835,"l":44.725,"n":1281,"o":44.77,"t":"2026-10-09T19:30:00Z","v":52958,"vw":44.756305},{"c":44.825,"h":44.875,"l":44.735,"n":4579,"o":44.76,"t":"2026-10-09T19:45:00Z","v":266944,"vw":44.815951},{"c":44.83,"h":44.83,"l":44.83,"n":38,"o":44.83,"t":"2026-10-09T20:00:00Z","v":211783,"vw":44.83},{"c":44.83,"h":44.83,"l":44.83,"n":1,"o":44.83,"t":"2026-10-09T20:15:00Z","v":23970,"vw":44.83},{"c":45.325,"h":45.885,"l":44.53,"n":482,"o":44.53,"t":"2026-10-12T13:30:00Z","v":30587,"vw":45.492708},{"c":44.95,"h":45.37,"l":44.93,"n":559,"o":45.31,"t":"2026-10-12T13:45:00Z","v":17825,"vw":45.21045},{"c":44.64,"h":44.93,"l":44.6135,"n":511,"o":44.8999,"t":"2026-10-12T14:00:00Z","v":21981,"vw":44.80096},{"c":44.465,"h":44.6999,"l":44.43,"n":870,"o":44.68,"t":"2026-10-12T14:15:00Z","v":45834,"vw":44.602573},{"c":44.605,"h":44.67,"l":44.44,"n":550,"o":44.44,"t":"2026-10-12T14:30:00Z","v":25379,"vw":44.592394},{"c":44.6,"h":44.74,"l":44.6,"n":492,"o":44.67,"t":"2026-10-12T14:45:00Z","v":20932,"vw":44.689604},{"c":44.59,"h":44.68,"l":44.56,"n":229,"o":44.61,"t":"2026-10-12T15:00:00Z","v":6900,"vw":44.614894},{"c":44.52,"h":44.55,"l":44.47,"n":388,"o":44.55,"t":"2026-10-12T15:15:00Z","v":12888,"vw":44.511682},{"c":44.5,"h":44.5989,"l":44.48,"n":398,"o":44.55,"t":"2026-10-12T15:30:00Z","v":13273,"vw":44.555036},{"c":44.48,"h":44.52,"l":44.45,"n":300,"o":44.49,"t":"2026-10-12T15:45:00Z","v":8600,"vw":44.489936},{"c":44.43,"h":44.48,"l":44.42,"n":354,"o":44.47,"t":"2026-10-12T16:00:00Z","v":12072,"vw":44.448541},{"c":44.45,"h":44.46,"l":44.42,"n":300,"o":44.43,"t":"2026-10-12T16:15:00Z","v":8136,"vw":44.442479},{"c":44.47,"h":44.53,"l":44.43,"n":474,"o":44.43,"t":"2026-10-12T16:30:00Z","v":18373,"vw":44.496457},{"c":44.51,"h":44.51,"l":44.375,"n":355,"o":44.45,"t":"2026-10-12T16:45:00Z","v":11170,"vw":44.443578},{"c":44.525,"h":44.555,"l":44.475,"n":431,"o":44.49,"t":"2026-10-12T17:00:00Z","v":11904,"vw":44.507585},{"c":44.515,"h":44.5532,"l":44.49,"n":460,"o":44.51,"t":"2026-10-12T17:15:00Z","v":16522,"vw":44.517502},{"c":44.4868,"h":44.52,"l":44.455,"n":329,"o":44.49,"t":"2026-10-12T17:30:00Z","v":12434,"vw":44.491926},{"c":44.37,"h":44.47,"l":44.35,"n":477,"o":44.47,"t":"2026-10-12T17:45:00Z","v":15814,"vw":44.403134},{"c":44.405,"h":44.44,"l":44.39,"n":372,"o":44.41,"t":"2026-10-12T18:00:00Z","v":11532,"vw":44.412943},{"c":44.4075,"h":44.43,"l":44.37,"n":463,"o":44.42,"t":"2026-10-12T18:15:00Z","v":14988,"vw":44.399812},{"c":44.35,"h":44.42,"l":44.3,"n":424,"o":44.42,"t":"2026-10-12T18:30:00Z","v":17228,"vw":44.348819},{"c":44.28,"h":44.39,"l":44.27,"n":715,"o":44.37,"t":"2026-10-12T18:45:00Z","v":23296,"vw":44.331064},{"c":44.26,"h":44.33,"l":44.26,"n":612,"o":44.28,"t":"2026-10-12T19:00:00Z","v":22878,"vw":44.301359},{"c":44.27,"h":44.355,"l":44.265,"n":854,"o":44.27,"t":"2026-10-12T19:15:00Z","v":26774,"vw":44.307741},{"c":44.135,"h":44.29,"l":44.135,"n":1275,"o":44.28,"t":"2026-10-12T19:30:00Z","v":51527,"vw":44.201969},{"c":44.15,"h":44.235,"l":44.005,"n":3586,"o":44.135,"t":"2026-10-12T19:45:00Z","v":161622,"vw":44.112654},{"c":44.17,"h":44.17,"l":44.17,"n":39,"o":44.17,"t":"2026-10-12T20:00:00Z","v":257202,"vw":44.17},{"c":44.17,"h":44.17,"l":44.17,"n":1,"o":44.17,"t":"2026-10-12T20:15:00Z","v":190144,"vw":44.17},{"c":43.1324,"h":43.1324,"l":43.1324,"n":1,"o":43.1324,"t":"2026-10-12T21:15:00Z","v":349,"vw":43.1324},{"c":44.45,"h":44.45,"l":44.45,"n":5,"o":44.45,"t":"2026-10-13T08:00:00Z","v":108,"vw":44.45},{"c":43.8,"h":43.8,"l":43.79,"n":8,"o":43.8,"t":"2026-10-13T13:00:00Z","v":550,"vw":43.796667},{"c":44.93,"h":45.2,"l":44.11,"n":649,"o":44.29,"t":"2026-10-13T13:30:00Z","v":108745,"vw":44.726578},{"c":44.61,"h":44.99,"l":44.59,"n":504,"o":44.92,"t":"2026-10-13T13:45:00Z","v":19818,"vw":44.831371},{"c":44.39,"h":44.66,"l":44.39,"n":343,"o":44.56,"t":"2026-10-13T14:00:00Z","v":10725,"vw":44.533685},{"c":44.36,"h":44.55,"l":44.345,"n":356,"o":44.375,"t":"2026-10-13T14:15:00Z","v":12300,"vw":44.441531},{"c":44.13,"h":44.395,"l":44.13,"n":292,"o":44.355,"t":"2026-10-13T14:30:00Z","v":11871,"vw":44.265035},{"c":44.0625,"h":44.16,"l":44.035,"n":396,"o":44.1548,"t":"2026-10-13T14:45:00Z","v":12303,"vw":44.104401},{"c":44.29,"h":44.32,"l":44,"n":257,"o":44.045,"t":"2026-10-13T15:00:00Z","v":10105,"vw":44.119223},{"c":44.23,"h":44.34,"l":44.19,"n":310,"o":44.305,"t":"2026-10-13T15:15:00Z","v":11044,"vw":44.26833},{"c":44.03,"h":44.24,"l":44.03,"n":398,"o":44.21,"t":"2026-10-13T15:30:00Z","v":11936,"vw":44.093685},{"c":43.8,"h":44,"l":43.74,"n":475,"o":44,"t":"2026-10-13T15:45:00Z","v":21890,"vw":43.890493},{"c":43.955,"h":43.99,"l":43.795,"n":542,"o":43.815,"t":"2026-10-13T16:00:00Z","v":43358,"vw":43.922254},{"c":43.9,"h":43.99,"l":43.9,"n":244,"o":43.9551,"t":"2026-10-13T16:15:00Z","v":6478,"vw":43.955011},{"c":43.78,"h":43.98,"l":43.705,"n":320,"o":43.9,"t":"2026-10-13T16:30:00Z","v":9787,"vw":43.867058},{"c":43.835,"h":43.835,"l":43.675,"n":326,"o":43.76,"t":"2026-10-13T16:45:00Z","v":11497,"vw":43.770271},{"c":43.84,"h":43.895,"l":43.795,"n":283,"o":43.82,"t":"2026-10-13T17:00:00Z","v":7246,"vw":43.850226},{"c":43.82,"h":43.83,"l":43.67,"n":344,"o":43.83,"t":"2026-10-13T17:15:00Z","v":11388,"vw":43.758874},{"c":44.02,"h":44.06,"l":43.85,"n":386,"o":43.85,"t":"2026-10-13T17:30:00Z","v":17744,"vw":43.999901},{"c":44.17,"h":44.17,"l":43.97,"n":245,"o":43.99,"t":"2026-10-13T17:45:00Z","v":9734,"vw":44.044968},{"c":44.04,"h":44.12,"l":43.985,"n":442,"o":44.12,"t":"2026-10-13T18:00:00Z","v":20330,"vw":44.050004},{"c":43.85,"h":44.03,"l":43.75,"n":407,"o":44.03,"t":"2026-10-13T18:15:00Z","v":21352,"vw":43.899145},{"c":44.105,"h":44.11,"l":43.88,"n":666,"o":43.88,"t":"2026-10-13T18:30:00Z","v":34316,"vw":43.979036},{"c":44.21,"h":44.22,"l":44.07,"n":404,"o":44.09,"t":"2026-10-13T18:45:00Z","v":19579,"vw":44.169067},{"c":44.125,"h":44.255,"l":44.05,"n":546,"o":44.21,"t":"2026-10-13T19:00:00Z","v":21768,"vw":44.129914},{"c":44.09,"h":44.155,"l":44.06,"n":633,"o":44.11,"t":"2026-10-13T19:15:00Z","v":17943,"vw":44.11842},{"c":44.09,"h":44.18,"l":44.05,"n":986,"o":44.09,"t":"2026-10-13T19:30:00Z","v":31592,"vw":44.111828},{"c":43.99,"h":44.2,"l":43.91,"n":2957,"o":44.095,"t":"2026-10-13T19:45:00Z","v":139378,"vw":44.021319},{"c":43.98,"h":43.98,"l":43.98,"n":68,"o":43.98,"t":"2026-10-13T20:00:00Z","v":232692,"vw":43.98},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-14T12:00:00Z","v":100,"vw":43.98},{"c":43.57,"h":43.57,"l":43.57,"n":6,"o":43.57,"t":"2026-10-14T12:30:00Z","v":281,"vw":43.57},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-10-14T12:45:00Z","v":109,"vw":43.54},{"c":44.3,"h":44.435,"l":43.795,"n":400,"o":43.94,"t":"2026-10-14T13:30:00Z","v":57398,"vw":44.14151},{"c":44.465,"h":44.84,"l":44.28,"n":753,"o":44.31,"t":"2026-10-14T13:45:00Z","v":66912,"vw":44.598483},{"c":44.12,"h":44.495,"l":44.08,"n":571,"o":44.43,"t":"2026-10-14T14:00:00Z","v":21576,"vw":44.236883},{"c":44.115,"h":44.205,"l":43.975,"n":351,"o":44.115,"t":"2026-10-14T14:15:00Z","v":12736,"vw":44.083381},{"c":44.03,"h":44.22,"l":43.92,"n":522,"o":44.15,"t":"2026-10-14T14:30:00Z","v":28155,"vw":44.051524},{"c":44.23,"h":44.23,"l":43.96,"n":485,"o":44.005,"t":"2026-10-14T14:45:00Z","v":23789,"vw":44.057842},{"c":44.04,"h":44.2075,"l":44.03,"n":572,"o":44.2,"t":"2026-10-14T15:00:00Z","v":23398,"vw":44.130884},{"c":43.955,"h":44.08,"l":43.915,"n":449,"o":44.05,"t":"2026-10-14T15:15:00Z","v":16855,"vw":44.020371},{"c":43.995,"h":44.02,"l":43.83,"n":460,"o":43.95,"t":"2026-10-14T15:30:00Z","v":14813,"vw":43.936098},{"c":43.935,"h":44.09,"l":43.93,"n":474,"o":43.995,"t":"2026-10-14T15:45:00Z","v":33002,"vw":44.015876},{"c":43.97,"h":44.16,"l":43.9151,"n":472,"o":43.9151,"t":"2026-10-14T16:00:00Z","v":17517,"vw":44.061384},{"c":44.005,"h":44.03,"l":43.915,"n":484,"o":43.97,"t":"2026-10-14T16:15:00Z","v":30808,"vw":43.999266},{"c":44.005,"h":44.045,"l":43.92,"n":338,"o":44.04,"t":"2026-10-14T16:30:00Z","v":18165,"vw":43.981488},{"c":43.82,"h":44.05,"l":43.82,"n":401,"o":43.995,"t":"2026-10-14T16:45:00Z","v":18679,"vw":43.99793},{"c":43.65,"h":43.835,"l":43.605,"n":350,"o":43.83,"t":"2026-10-14T17:00:00Z","v":10954,"vw":43.702859},{"c":43.475,"h":43.65,"l":43.475,"n":399,"o":43.62,"t":"2026-10-14T17:15:00Z","v":12176,"vw":43.606421},{"c":43.55,"h":43.605,"l":43.46,"n":682,"o":43.48,"t":"2026-10-14T17:30:00Z","v":22795,"vw":43.550584},{"c":43.5978,"h":43.5978,"l":43.48,"n":479,"o":43.55,"t":"2026-10-14T17:45:00Z","v":16526,"vw":43.509345},{"c":43.535,"h":43.59,"l":43.48,"n":576,"o":43.585,"t":"2026-10-14T18:00:00Z","v":18036,"vw":43.542457},{"c":43.52,"h":43.57,"l":43.4314,"n":493,"o":43.535,"t":"2026-10-14T18:15:00Z","v":15287,"vw":43.500979},{"c":43.52,"h":43.565,"l":43.48,"n":487,"o":43.52,"t":"2026-10-14T18:30:00Z","v":15692,"vw":43.535313},{"c":43.585,"h":43.6,"l":43.49,"n":786,"o":43.51,"t":"2026-10-14T18:45:00Z","v":39219,"vw":43.553794},{"c":43.51,"h":43.61,"l":43.5,"n":860,"o":43.54,"t":"2026-10-14T19:00:00Z","v":30105,"vw":43.567301},{"c":43.71,"h":43.77,"l":43.54,"n":998,"o":43.54,"t":"2026-10-14T19:15:00Z","v":29674,"vw":43.650322},{"c":43.74,"h":43.815,"l":43.72,"n":1229,"o":43.725,"t":"2026-10-14T19:30:00Z","v":38802,"vw":43.771338},{"c":44.19,"h":44.19,"l":43.74,"n":4223,"o":43.755,"t":"2026-10-14T19:45:00Z","v":273290,"vw":44.060075},{"c":44.18,"h":44.18,"l":44.17,"n":45,"o":44.18,"t":"2026-10-14T20:00:00Z","v":268316,"vw":44.179936},{"c":44.18,"h":44.21,"l":44.18,"n":3,"o":44.21,"t":"2026-10-14T20:30:00Z","v":500,"vw":44.198},{"c":44.18,"h":44.18,"l":44.18,"n":1,"o":44.18,"t":"2026-10-14T22:15:00Z","v":100,"vw":44.18},{"c":44.35,"h":44.35,"l":44.18,"n":9,"o":44.18,"t":"2026-10-15T12:30:00Z","v":339,"vw":44.268269},{"c":44.835,"h":45.29,"l":44.41,"n":787,"o":44.41,"t":"2026-10-15T13:30:00Z","v":94531,"vw":44.895639},{"c":45.415,"h":45.415,"l":44.67,"n":543,"o":44.675,"t":"2026-10-15T13:45:00Z","v":35219,"vw":45.073653},{"c":45.99,"h":46.395,"l":45.3115,"n":1880,"o":45.405,"t":"2026-10-15T14:00:00Z","v":141277,"vw":45.955299},{"c":45.65,"h":46.18,"l":45.25,"n":1614,"o":46.02,"t":"2026-10-15T14:15:00Z","v":98710,"vw":45.716976},{"c":45.975,"h":46.015,"l":45.5801,"n":927,"o":45.6975,"t":"2026-10-15T14:30:00Z","v":56632,"vw":45.845992},{"c":46.06,"h":46.125,"l":45.72,"n":621,"o":45.94,"t":"2026-10-15T14:45:00Z","v":22690,"vw":45.961392},{"c":46.45,"h":46.495,"l":46.05,"n":770,"o":46.08,"t":"2026-10-15T15:00:00Z","v":130557,"vw":46.287546},{"c":46.39,"h":46.45,"l":46.26,"n":588,"o":46.44,"t":"2026-10-15T15:15:00Z","v":31631,"vw":46.347781},{"c":46.24,"h":46.47,"l":46.24,"n":578,"o":46.3784,"t":"2026-10-15T15:30:00Z","v":27679,"vw":46.346733},{"c":46.22,"h":46.39,"l":46.13,"n":873,"o":46.25,"t":"2026-10-15T15:45:00Z","v":42524,"vw":46.282653},{"c":45.9049,"h":46.2,"l":45.88,"n":573,"o":46.2,"t":"2026-10-15T16:00:00Z","v":22958,"vw":46.051985},{"c":45.82,"h":45.91,"l":45.78,"n":481,"o":45.9,"t":"2026-10-15T16:15:00Z","v":13275,"vw":45.83278},{"c":46,"h":46.065,"l":45.85,"n":539,"o":45.85,"t":"2026-10-15T16:30:00Z","v":17947,"vw":45.96721},{"c":45.91,"h":46.01,"l":45.88,"n":297,"o":45.99,"t":"2026-10-15T16:45:00Z","v":10433,"vw":45.961941},{"c":45.81,"h":45.84,"l":45.81,"n":155,"o":45.84,"t":"2026-10-15T18:00:00Z","v":3928,"vw":45.81914},{"c":45.8,"h":45.87,"l":45.76,"n":573,"o":45.82,"t":"2026-10-15T18:15:00Z","v":23111,"vw":45.817202},{"c":45.8,"h":45.86,"l":45.71,"n":660,"o":45.8,"t":"2026-10-15T18:30:00Z","v":25626,"vw":45.801979},{"c":46.125,"h":46.135,"l":45.8,"n":690,"o":45.8,"t":"2026-10-15T18:45:00Z","v":25243,"vw":45.951388},{"c":46.31,"h":46.4,"l":46.17,"n":786,"o":46.17,"t":"2026-10-15T19:00:00Z","v":37621,"vw":46.302799},{"c":46.47,"h":46.62,"l":46.28,"n":1128,"o":46.31,"t":"2026-10-15T19:15:00Z","v":60615,"vw":46.451825},{"c":46.59,"h":46.605,"l":46.465,"n":1373,"o":46.465,"t":"2026-10-15T19:30:00Z","v":56798,"vw":46.547206},{"c":46.93,"h":46.94,"l":46.56,"n":5366,"o":46.58,"t":"2026-10-15T19:45:00Z","v":329686,"vw":46.80709},{"c":46.92,"h":46.92,"l":46.92,"n":50,"o":46.92,"t":"2026-10-15T20:00:00Z","v":228335,"vw":46.92}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.47595518549685895,"strike":63.22292445192461,"iv":4.183628292185185,"gamma":0.018112767126594324,"theta":-0.9559610218119374,"vega":0.00420860327790776,"rho":0.00011256735727312566,"breakevenPct":35.760613037982665},{"delta":0.15,"premium":1.051275507668279,"strike":69.77405245398361,"iv":6.3883223971477765,"gamma":0.01504910167058357,"theta":-1.854234023663206,"vega":0.005653816090460393,"rho":0.00016012103423903285,"breakevenPct":50.94912182790257},{"delta":0.2,"premium":1.0233520931109996,"strike":57.622722482959986,"iv":4.172972224924913,"gamma":0.02774362043026227,"theta":-1.4516291031360014,"vega":0.00679533308923824,"rho":0.0002233634196278492,"breakevenPct":24.99163379384268},{"delta":0.25,"premium":0.6728300551453416,"strike":51.0751276737843,"iv":2.0733791021242096,"gamma":0.11737148038235509,"theta":-0.8074806057033188,"vega":0.007709449665699464,"rho":0.0002948706068840628,"breakevenPct":10.289764980668465},{"delta":0.3,"premium":1.075,"strike":50.67360715965402,"iv":2.498180817142378,"gamma":0.05777798673634078,"theta":-1.077236180502445,"vega":0.008428845754062565,"rho":0.0003473041458546799,"breakevenPct":10.291149104121956},{"delta":0.35,"premium":1.108053450096519,"strike":49.169465499034814,"iv":2.053685852354899,"gamma":0.0743412761801247,"theta":-0.9461712312482624,"vega":0.008986518269176368,"rho":0.0004090751921343574,"breakevenPct":7.155837487492176},{"delta":0.4,"premium":1.0176910384730102,"strike":48.19518278854758,"iv":1.5816563594133608,"gamma":0.10665415955435077,"theta":-0.7486616587748964,"vega":0.00940641836664505,"rho":0.0004736061115931034,"breakevenPct":4.886772862362711},{"delta":0.45,"premium":0.7762304250559283,"strike":47.34340044742729,"iv":0.9849275167785233,"gamma":0.19362326621923942,"theta":-0.47939910514541384,"vega":0.009731319910514541,"rho":0.0005420708158641929,"breakevenPct":2.5567580402455636},{"delta":0.5,"premium":0.53020667798342,"strike":46.91979332201658,"iv":0.5359565221648475,"gamma":0.3088367183266434,"theta":-0.2636554588890407,"vega":0.00973129453531035,"rho":0.0006111103542981566,"breakevenPct":1.129582267689687},{"delta":0.55,"premium":0.7379959991839904,"strike":46.71200400081601,"iv":0.6389526935763697,"gamma":0.26178158445784366,"theta":-0.311467528549768,"vega":0.009553301103471877,"rho":0.0006687047308150512,"breakevenPct":1.129582267689687},{"delta":0.6,"premium":0.9457853203845602,"strike":46.50421467961544,"iv":0.7419488649878917,"gamma":0.21472645058904408,"theta":-0.35927959821049515,"vega":0.009375307671633405,"rho":0.0007262991073319457,"breakevenPct":1.129582267689687},{"delta":0.65,"premium":1.4208296808602512,"strike":46.07197301739977,"iv":0.9711333579633119,"gamma":0.15905194980080695,"theta":-0.4490614958200143,"vega":0.008977903070480546,"rho":0.0007767620067682752,"breakevenPct":1.2208071147911796},{"delta":0.7,"premium":1.6700202952659695,"strike":45.73843031497543,"iv":0.9821373788337615,"gamma":0.14172880450328923,"theta":-0.42049749771743056,"vega":0.008280862276875202,"rho":0.0008339474327843621,"breakevenPct":1.0410285810771502},{"delta":0.75,"premium":1.8735740292498673,"strike":45.42527072423098,"iv":0.949593961177374,"gamma":0.13200496883607582,"theta":-0.3684205266752632,"vega":0.007525619580999373,"rho":0.0008924878764230509,"breakevenPct":0.8074270108287258},{"delta":0.8,"premium":2.077127763233765,"strike":45.112111133486515,"iv":0.9170505435209866,"gamma":0.12228113316886238,"theta":-0.3163435556330958,"vega":0.006770376885123545,"rho":0.0009510283200617396,"breakevenPct":0.5738254405803014},{"delta":0.85,"premium":2.280681497217662,"strike":44.79895154274206,"iv":0.8845071258645992,"gamma":0.11255729750164899,"theta":-0.26426658459092855,"vega":0.006015134189247718,"rho":0.0010095687637004282,"breakevenPct":0.3402238703318774},{"delta":0.9,"premium":2.48423523120156,"strike":44.4857919519976,"iv":0.8519637082082118,"gamma":0.10283346183443556,"theta":-0.2121896135487612,"vega":0.005259891493371889,"rho":0.001068109207339117,"breakevenPct":0.10662230008345297}],"put":[{"delta":0.1,"premium":1.075,"strike":30.30448888900308,"iv":7.8304256485611505,"gamma":0.009270309507512866,"theta":-1.704541038054759,"vega":0.00425707074312037,"rho":-0.00015425271810150316,"breakevenPct":37.7035616176405},{"delta":0.15,"premium":0.989109177131794,"strike":37.687126582945645,"iv":4.6703613539210975,"gamma":0.022373295147361433,"theta":-1.3517949244812273,"vega":0.005658035390871204,"rho":-0.000214737969693533,"breakevenPct":21.785981658538258},{"delta":0.2,"premium":0.7174145337929498,"strike":41.365510270184004,"iv":2.96066671911532,"gamma":0.10552058899197123,"theta":-0.9191569206768931,"vega":0.006702807054789074,"rho":-0.000270878657725815,"breakevenPct":13.367229888339626},{"delta":0.25,"premium":0.2662900914312001,"strike":45.61138737476517,"iv":0.7955034741877243,"gamma":0.211564494323278,"theta":-0.29382823114950196,"vega":0.007696770172571581,"rho":-0.0003223275336030476,"breakevenPct":3.356570154872184},{"delta":0.3,"premium":0.7662138010780932,"strike":45.28192151649787,"iv":1.5112920650036032,"gamma":0.10465641769493202,"theta":-0.657884188356196,"vega":0.0084155333693328,"rho":-0.0003977108465251778,"breakevenPct":5.124237605669711},{"delta":0.35,"premium":1.0013397316173682,"strike":45.416784644118316,"iv":1.731407275498641,"gamma":0.10869263886674227,"theta":-0.7834439245022271,"vega":0.008957257604303976,"rho":-0.00046680197855294026,"breakevenPct":5.33792644394512},{"delta":0.4,"premium":0.5669396363326233,"strike":46.4593448728017,"iv":0.8073611070468374,"gamma":0.20293297269273472,"theta":-0.3838839361044939,"vega":0.009373602044717745,"rho":-0.000518624853831022,"breakevenPct":2.1900996665194334},{"delta":0.45,"premium":1.038591503557422,"strike":46.764103515436446,"iv":1.1475817463672546,"gamma":0.15597913460670565,"theta":-0.5605206021558818,"vega":0.00954430950148977,"rho":-0.0005936849164386015,"breakevenPct":2.545797076131668},{"delta":0.5,"premium":1.454529106980143,"strike":47.0341181550331,"iv":1.4417435480361855,"gamma":0.11557120257880121,"theta":-0.7102430094521293,"vega":0.00966984501356795,"rho":-0.0006673877750746255,"breakevenPct":2.856800835351769},{"delta":0.55,"premium":1.3099949255012684,"strike":47.27500845749788,"iv":1.1458575356079612,"gamma":0.1495571371295762,"theta":-0.5551535526516487,"vega":0.009582024427441813,"rho":-0.0007271508287374312,"breakevenPct":2.03535052856646},{"delta":0.6,"premium":1.211627906976744,"strike":47.53488372093023,"iv":0.8847720930232558,"gamma":0.17837674418604652,"theta":-0.4161883720930232,"vega":0.00947906976744186,"rho":-0.0007881143880694888,"breakevenPct":1.2718333035944391},{"delta":0.65,"premium":2.1450549450549454,"strike":48.32967032967033,"iv":1.3333450549450552,"gamma":0.11539999999999997,"theta":-0.602568131868132,"vega":0.009134065934065934,"rho":-0.0008761305300144418,"breakevenPct":1.567315889566535},{"delta":0.7,"premium":3.143251533742331,"strike":49.32515337423313,"iv":1.6628852760736197,"gamma":0.08494539877300614,"theta":-0.702377300613497,"vega":0.008507361963190185,"rho":-0.0009659275089536293,"breakevenPct":1.5730992316905479},{"delta":0.75,"premium":3.5796791443850267,"strike":49.919786096256686,"iv":1.6546989304812834,"gamma":0.07884438502673798,"theta":-0.6430347593582887,"vega":0.007787700534759359,"rho":-0.0010408029523678972,"breakevenPct":1.2359186874005683},{"delta":0.8,"premium":4.2440128336011815,"strike":50.73239317485827,"iv":1.6902978225024037,"gamma":0.06947601200413238,"theta":-0.5798811263788897,"vega":0.006799466434298765,"rho":-0.0011188188516337268,"breakevenPct":0.9199054960420172},{"delta":0.85,"premium":8.477159189817327,"strike":54.927159189817324,"iv":2.717711470748982,"gamma":0.03600082279354164,"theta":-0.7743781067514063,"vega":0.005651132343232565,"rho":-0.0012939917536890955,"breakevenPct":1.0017050298380197},{"delta":0.9,"premium":8.23215669014709,"strike":54.900698196031456,"iv":2.261443997413566,"gamma":0.03501895468151634,"theta":-0.5005121621967905,"vega":0.004252360067027924,"rho":-0.001350181175149161,"breakevenPct":0.5359302943640978}]},"raw":{"call":[{"delta":0.1,"premium":0.47595518549685895,"strike":63.22292445192461,"iv":4.183628292185185,"gamma":0.018112767126594324,"theta":-0.9559610218119374,"vega":0.00420860327790776,"rho":0.00011256735727312566,"breakevenPct":35.760613037982665},{"delta":0.15,"premium":1.051275507668279,"strike":69.77405245398361,"iv":6.3883223971477765,"gamma":0.01504910167058357,"theta":-1.854234023663206,"vega":0.005653816090460393,"rho":0.00016012103423903285,"breakevenPct":50.94912182790257},{"delta":0.2,"premium":1.0233520931109996,"strike":57.622722482959986,"iv":4.172972224924913,"gamma":0.02774362043026227,"theta":-1.4516291031360014,"vega":0.00679533308923824,"rho":0.0002233634196278492,"breakevenPct":24.99163379384268},{"delta":0.25,"premium":0.6728300551453416,"strike":51.0751276737843,"iv":2.0733791021242096,"gamma":0.11737148038235509,"theta":-0.8074806057033188,"vega":0.007709449665699464,"rho":0.0002948706068840628,"breakevenPct":10.289764980668465},{"delta":0.3,"premium":1.075,"strike":50.67360715965402,"iv":2.498180817142378,"gamma":0.05777798673634078,"theta":-1.077236180502445,"vega":0.008428845754062565,"rho":0.0003473041458546799,"breakevenPct":10.291149104121956},{"delta":0.35,"premium":1.108053450096519,"strike":49.169465499034814,"iv":2.053685852354899,"gamma":0.0743412761801247,"theta":-0.9461712312482624,"vega":0.008986518269176368,"rho":0.0004090751921343574,"breakevenPct":7.155837487492176},{"delta":0.4,"premium":1.0176910384730102,"strike":48.19518278854758,"iv":1.5816563594133608,"gamma":0.10665415955435077,"theta":-0.7486616587748964,"vega":0.00940641836664505,"rho":0.0004736061115931034,"breakevenPct":4.886772862362711},{"delta":0.45,"premium":0.7762304250559283,"strike":47.34340044742729,"iv":0.9849275167785233,"gamma":0.19362326621923942,"theta":-0.47939910514541384,"vega":0.009731319910514541,"rho":0.0005420708158641929,"breakevenPct":2.5567580402455636},{"delta":0.5,"premium":0.53020667798342,"strike":46.91979332201658,"iv":0.5359565221648475,"gamma":0.3088367183266434,"theta":-0.2636554588890407,"vega":0.00973129453531035,"rho":0.0006111103542981566,"breakevenPct":1.129582267689687},{"delta":0.55,"premium":0.7379959991839904,"strike":46.71200400081601,"iv":0.6389526935763697,"gamma":0.26178158445784366,"theta":-0.311467528549768,"vega":0.009553301103471877,"rho":0.0006687047308150512,"breakevenPct":1.129582267689687},{"delta":0.6,"premium":0.9457853203845602,"strike":46.50421467961544,"iv":0.7419488649878917,"gamma":0.21472645058904408,"theta":-0.35927959821049515,"vega":0.009375307671633405,"rho":0.0007262991073319457,"breakevenPct":1.129582267689687},{"delta":0.65,"premium":1.4208296808602512,"strike":46.07197301739977,"iv":0.9711333579633119,"gamma":0.15905194980080695,"theta":-0.4490614958200143,"vega":0.008977903070480546,"rho":0.0007767620067682752,"breakevenPct":1.2208071147911796},{"delta":0.7,"premium":1.6700202952659695,"strike":45.73843031497543,"iv":0.9821373788337615,"gamma":0.14172880450328923,"theta":-0.42049749771743056,"vega":0.008280862276875202,"rho":0.0008339474327843621,"breakevenPct":1.0410285810771502},{"delta":0.75,"premium":1.8735740292498673,"strike":45.42527072423098,"iv":0.949593961177374,"gamma":0.13200496883607582,"theta":-0.3684205266752632,"vega":0.007525619580999373,"rho":0.0008924878764230509,"breakevenPct":0.8074270108287258},{"delta":0.8,"premium":2.077127763233765,"strike":45.112111133486515,"iv":0.9170505435209866,"gamma":0.12228113316886238,"theta":-0.3163435556330958,"vega":0.006770376885123545,"rho":0.0009510283200617396,"breakevenPct":0.5738254405803014},{"delta":0.85,"premium":2.280681497217662,"strike":44.79895154274206,"iv":0.8845071258645992,"gamma":0.11255729750164899,"theta":-0.26426658459092855,"vega":0.006015134189247718,"rho":0.0010095687637004282,"breakevenPct":0.3402238703318774},{"delta":0.9,"premium":2.48423523120156,"strike":44.4857919519976,"iv":0.8519637082082118,"gamma":0.10283346183443556,"theta":-0.2121896135487612,"vega":0.005259891493371889,"rho":0.001068109207339117,"breakevenPct":0.10662230008345297}],"put":[{"delta":0.1,"premium":1.075,"strike":30.30448888900308,"iv":7.8304256485611505,"gamma":0.009270309507512866,"theta":-1.704541038054759,"vega":0.00425707074312037,"rho":-0.00015425271810150316,"breakevenPct":37.7035616176405},{"delta":0.15,"premium":0.989109177131794,"strike":37.687126582945645,"iv":4.6703613539210975,"gamma":0.022373295147361433,"theta":-1.3517949244812273,"vega":0.005658035390871204,"rho":-0.000214737969693533,"breakevenPct":21.785981658538258},{"delta":0.2,"premium":0.7174145337929498,"strike":41.365510270184004,"iv":2.96066671911532,"gamma":0.10552058899197123,"theta":-0.9191569206768931,"vega":0.006702807054789074,"rho":-0.000270878657725815,"breakevenPct":13.367229888339626},{"delta":0.25,"premium":0.2662900914312001,"strike":45.61138737476517,"iv":0.7955034741877243,"gamma":0.211564494323278,"theta":-0.29382823114950196,"vega":0.007696770172571581,"rho":-0.0003223275336030476,"breakevenPct":3.356570154872184},{"delta":0.3,"premium":0.7662138010780932,"strike":45.28192151649787,"iv":1.5112920650036032,"gamma":0.10465641769493202,"theta":-0.657884188356196,"vega":0.0084155333693328,"rho":-0.0003977108465251778,"breakevenPct":5.124237605669711},{"delta":0.35,"premium":1.0013397316173682,"strike":45.416784644118316,"iv":1.731407275498641,"gamma":0.10869263886674227,"theta":-0.7834439245022271,"vega":0.008957257604303976,"rho":-0.00046680197855294026,"breakevenPct":5.33792644394512},{"delta":0.4,"premium":0.5669396363326233,"strike":46.4593448728017,"iv":0.8073611070468374,"gamma":0.20293297269273472,"theta":-0.3838839361044939,"vega":0.009373602044717745,"rho":-0.000518624853831022,"breakevenPct":2.1900996665194334},{"delta":0.45,"premium":1.038591503557422,"strike":46.764103515436446,"iv":1.1475817463672546,"gamma":0.15597913460670565,"theta":-0.5605206021558818,"vega":0.00954430950148977,"rho":-0.0005936849164386015,"breakevenPct":2.545797076131668},{"delta":0.5,"premium":1.454529106980143,"strike":47.0341181550331,"iv":1.4417435480361855,"gamma":0.11557120257880121,"theta":-0.7102430094521293,"vega":0.00966984501356795,"rho":-0.0006673877750746255,"breakevenPct":2.856800835351769},{"delta":0.55,"premium":1.3099949255012684,"strike":47.27500845749788,"iv":1.1458575356079612,"gamma":0.1495571371295762,"theta":-0.5551535526516487,"vega":0.009582024427441813,"rho":-0.0007271508287374312,"breakevenPct":2.03535052856646},{"delta":0.6,"premium":1.211627906976744,"strike":47.53488372093023,"iv":0.8847720930232558,"gamma":0.17837674418604652,"theta":-0.4161883720930232,"vega":0.00947906976744186,"rho":-0.0007881143880694888,"breakevenPct":1.2718333035944391},{"delta":0.65,"premium":2.1450549450549454,"strike":48.32967032967033,"iv":1.3333450549450552,"gamma":0.11539999999999997,"theta":-0.602568131868132,"vega":0.009134065934065934,"rho":-0.0008761305300144418,"breakevenPct":1.567315889566535},{"delta":0.7,"premium":3.143251533742331,"strike":49.32515337423313,"iv":1.6628852760736197,"gamma":0.08494539877300614,"theta":-0.702377300613497,"vega":0.008507361963190185,"rho":-0.0009659275089536293,"breakevenPct":1.5730992316905479},{"delta":0.75,"premium":3.5796791443850267,"strike":49.919786096256686,"iv":1.6546989304812834,"gamma":0.07884438502673798,"theta":-0.6430347593582887,"vega":0.007787700534759359,"rho":-0.0010408029523678972,"breakevenPct":1.2359186874005683},{"delta":0.8,"premium":4.2440128336011815,"strike":50.73239317485827,"iv":1.6902978225024037,"gamma":0.06947601200413238,"theta":-0.5798811263788897,"vega":0.006799466434298765,"rho":-0.0011188188516337268,"breakevenPct":0.9199054960420172},{"delta":0.85,"premium":8.477159189817327,"strike":54.927159189817324,"iv":2.717711470748982,"gamma":0.03600082279354164,"theta":-0.7743781067514063,"vega":0.005651132343232565,"rho":-0.0012939917536890955,"breakevenPct":1.0017050298380197},{"delta":0.9,"premium":8.23215669014709,"strike":54.900698196031456,"iv":2.261443997413566,"gamma":0.03501895468151634,"theta":-0.5005121621967905,"vega":0.004252360067027924,"rho":-0.001350181175149161,"breakevenPct":0.5359302943640978}]}},"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"}}