{"symbol":"CCB","url":"https://intraalpha.com/companies/CCB","capturedAt":"2026-10-22T11:11:23.978Z","state":"ready","quote":{"symbol":"CCB","last_price":43.31,"prev_close":43.6,"regular_close":43.31,"change":-0.29,"change_pct":-0.6651,"regular_change":-0.29,"regular_change_pct":-0.6651,"extended_change":0,"extended_change_pct":0,"bid":39.8,"ask":47.82,"bid_size":300,"ask_size":100,"volume":336122,"vwap":43.351626,"open":43.86,"high":44,"low":42.78,"close":43.31,"trade_count":4988,"last_trade_at":"2026-10-21T20:00:00.566205024Z","last_quote_at":"2026-10-22T11:00:11.996294948Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:11:16.955176991-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CCB","fetched_at":"2026-10-22T11:11:22.964053+00:00","name":"Coastal Financial Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Coastal Financial Corporation is the banking holding company for Coastal Community Bank offering various banking products and services to small and medium-sized businesses, professionals and individuals in the Puget Sound region of Washington. The company is headquartered in Everett, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":662051000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":30.33,"dividend_per_share":null,"dividend_yield":null,"eps":-0.28,"revenue_ttm":362018000,"gross_profit_ttm":362018000,"profit_margin":-0.0106,"operating_margin_ttm":-0.633,"return_on_assets_ttm":-0.0008,"return_on_equity_ttm":-0.0083,"quarterly_earnings_growth":0.238,"quarterly_revenue_growth":-0.015,"analyst_target_price":51,"analyst_number":2,"beta":0.857,"fifty_two_week_high":120.05,"fifty_two_week_low":35.56,"fifty_day_ma":45.16,"two_hundred_day_ma":70.7,"shares_outstanding":15286300,"forward_pe":16.72,"price_to_sales":1.829,"price_to_book":1.448,"ev_to_revenue":1.579,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:11:22.964053+00:00"},"optionObservedAt":"2026-10-21T19:59:10.886Z","bars":[{"c":41.185,"h":41.97,"l":41.185,"n":64,"o":41.59,"t":"2026-10-15T13:30:00Z","v":2527,"vw":41.589241},{"c":41.18,"h":41.35,"l":41.18,"n":12,"o":41.35,"t":"2026-10-15T13:35:00Z","v":394,"vw":41.236667},{"c":41.484,"h":41.545,"l":41.41,"n":52,"o":41.545,"t":"2026-10-15T13:40:00Z","v":806,"vw":41.476701},{"c":41.425,"h":41.43,"l":41.27,"n":47,"o":41.27,"t":"2026-10-15T13:45:00Z","v":865,"vw":41.393496},{"c":41.53,"h":41.58,"l":41.42,"n":59,"o":41.42,"t":"2026-10-15T13:50:00Z","v":2357,"vw":41.49386},{"c":41.7,"h":41.73,"l":41.33,"n":113,"o":41.35,"t":"2026-10-15T13:55:00Z","v":7122,"vw":41.416985},{"c":41.62,"h":41.75,"l":41.48,"n":42,"o":41.61,"t":"2026-10-15T14:00:00Z","v":1843,"vw":41.664963},{"c":41.72,"h":41.73,"l":41.605,"n":61,"o":41.605,"t":"2026-10-15T14:05:00Z","v":1586,"vw":41.687745},{"c":41.8,"h":41.8,"l":41.79,"n":25,"o":41.79,"t":"2026-10-15T14:10:00Z","v":389,"vw":41.796667},{"c":41.535,"h":41.81,"l":41.535,"n":19,"o":41.81,"t":"2026-10-15T14:15:00Z","v":385,"vw":41.6725},{"c":41.79,"h":41.795,"l":41.79,"n":39,"o":41.795,"t":"2026-10-15T14:20:00Z","v":1256,"vw":41.790455},{"c":41.84,"h":41.84,"l":41.68,"n":43,"o":41.68,"t":"2026-10-15T14:25:00Z","v":768,"vw":41.789096},{"c":42.165,"h":42.165,"l":41.85,"n":194,"o":41.85,"t":"2026-10-15T14:30:00Z","v":7517,"vw":42.070821},{"c":42.27,"h":42.28,"l":42.18,"n":50,"o":42.18,"t":"2026-10-15T14:35:00Z","v":1797,"vw":42.221667},{"c":42.43,"h":42.455,"l":42.32,"n":108,"o":42.34,"t":"2026-10-15T14:40:00Z","v":9681,"vw":42.401139},{"c":42.3,"h":42.31,"l":42.3,"n":62,"o":42.31,"t":"2026-10-15T14:45:00Z","v":662,"vw":42.305},{"c":42.255,"h":42.255,"l":42.255,"n":11,"o":42.255,"t":"2026-10-15T14:50:00Z","v":260,"vw":42.255},{"c":42.22,"h":42.295,"l":42.22,"n":19,"o":42.295,"t":"2026-10-15T14:55:00Z","v":433,"vw":42.2575},{"c":42.43,"h":42.43,"l":42.34,"n":109,"o":42.355,"t":"2026-10-15T15:05:00Z","v":2194,"vw":42.37},{"c":42.45,"h":42.48,"l":42.43,"n":105,"o":42.45,"t":"2026-10-15T15:10:00Z","v":2391,"vw":42.443846},{"c":42.46,"h":42.46,"l":42.39,"n":123,"o":42.45,"t":"2026-10-15T15:15:00Z","v":2708,"vw":42.429145},{"c":42.51,"h":42.51,"l":42.51,"n":32,"o":42.51,"t":"2026-10-15T15:20:00Z","v":388,"vw":42.51},{"c":42.48,"h":42.5,"l":42.43,"n":116,"o":42.44,"t":"2026-10-15T15:30:00Z","v":2958,"vw":42.476609},{"c":42.39,"h":42.48,"l":42.39,"n":35,"o":42.48,"t":"2026-10-15T15:35:00Z","v":1168,"vw":42.400804},{"c":42.425,"h":42.425,"l":42.41,"n":22,"o":42.41,"t":"2026-10-15T15:40:00Z","v":525,"vw":42.416429},{"c":42.5,"h":42.5,"l":42.5,"n":6,"o":42.5,"t":"2026-10-15T15:45:00Z","v":203,"vw":42.5},{"c":42.42,"h":42.428284,"l":42.36,"n":76,"o":42.428284,"t":"2026-10-15T15:50:00Z","v":2721,"vw":42.395515},{"c":42.545,"h":42.545,"l":42.45,"n":121,"o":42.45,"t":"2026-10-15T15:55:00Z","v":2538,"vw":42.48397},{"c":42.52,"h":42.52,"l":42.46,"n":26,"o":42.46,"t":"2026-10-15T16:00:00Z","v":603,"vw":42.48},{"c":42.58,"h":42.58,"l":42.58,"n":28,"o":42.58,"t":"2026-10-15T16:05:00Z","v":472,"vw":42.58},{"c":42.51,"h":42.64,"l":42.51,"n":87,"o":42.625,"t":"2026-10-15T16:10:00Z","v":2351,"vw":42.5911},{"c":42.6,"h":42.6,"l":42.595,"n":20,"o":42.595,"t":"2026-10-15T16:15:00Z","v":537,"vw":42.598418},{"c":42.43,"h":42.51,"l":42.43,"n":54,"o":42.51,"t":"2026-10-15T16:20:00Z","v":1304,"vw":42.473333},{"c":42.39,"h":42.5899,"l":42.33,"n":25,"o":42.3815,"t":"2026-10-15T16:30:00Z","v":1817,"vw":42.459071},{"c":42.505,"h":42.505,"l":42.36,"n":10,"o":42.36,"t":"2026-10-15T16:35:00Z","v":340,"vw":42.421667},{"c":42.39,"h":42.43,"l":42.39,"n":44,"o":42.43,"t":"2026-10-15T16:40:00Z","v":2176,"vw":42.414648},{"c":42.55,"h":42.55,"l":42.48,"n":114,"o":42.5,"t":"2026-10-15T16:50:00Z","v":4932,"vw":42.503088},{"c":42.6,"h":42.61,"l":42.55,"n":66,"o":42.6,"t":"2026-10-15T16:55:00Z","v":3042,"vw":42.589178},{"c":42.615,"h":42.615,"l":42.57,"n":24,"o":42.61,"t":"2026-10-15T17:00:00Z","v":832,"vw":42.604},{"c":42.6,"h":42.6,"l":42.595,"n":13,"o":42.595,"t":"2026-10-15T17:10:00Z","v":423,"vw":42.5975},{"c":42.795,"h":42.83,"l":42.645,"n":128,"o":42.67,"t":"2026-10-15T17:20:00Z","v":4872,"vw":42.693398},{"c":42.68,"h":42.68,"l":42.68,"n":6,"o":42.68,"t":"2026-10-15T17:25:00Z","v":129,"vw":42.68},{"c":42.7,"h":42.8,"l":42.7,"n":35,"o":42.8,"t":"2026-10-15T17:30:00Z","v":1414,"vw":42.721429},{"c":42.51,"h":42.51,"l":42.51,"n":4,"o":42.51,"t":"2026-10-15T17:40:00Z","v":329,"vw":42.51},{"c":42.675,"h":42.7999,"l":42.6015,"n":11,"o":42.655,"t":"2026-10-15T17:45:00Z","v":2464,"vw":42.682721},{"c":42.6,"h":42.6,"l":42.6,"n":19,"o":42.6,"t":"2026-10-15T17:50:00Z","v":230,"vw":42.6},{"c":42.68,"h":42.7,"l":42.6,"n":105,"o":42.62,"t":"2026-10-15T18:00:00Z","v":4278,"vw":42.666319},{"c":42.74,"h":42.74,"l":42.74,"n":4,"o":42.74,"t":"2026-10-15T18:05:00Z","v":257,"vw":42.74},{"c":42.815,"h":42.84,"l":42.74,"n":170,"o":42.78,"t":"2026-10-15T18:10:00Z","v":9943,"vw":42.799266},{"c":42.85,"h":42.9,"l":42.845,"n":64,"o":42.89,"t":"2026-10-15T18:15:00Z","v":2247,"vw":42.882913},{"c":42.87,"h":42.88,"l":42.84,"n":38,"o":42.88,"t":"2026-10-15T18:20:00Z","v":979,"vw":42.86155},{"c":42.94,"h":42.94,"l":42.94,"n":15,"o":42.94,"t":"2026-10-15T18:25:00Z","v":309,"vw":42.94},{"c":42.92,"h":42.97,"l":42.91,"n":34,"o":42.91,"t":"2026-10-15T18:30:00Z","v":2289,"vw":42.93523},{"c":42.88,"h":42.89,"l":42.84,"n":39,"o":42.89,"t":"2026-10-15T18:35:00Z","v":1002,"vw":42.87},{"c":42.86,"h":42.94,"l":42.86,"n":41,"o":42.915,"t":"2026-10-15T18:40:00Z","v":1494,"vw":42.928796},{"c":42.99,"h":42.99,"l":42.93,"n":126,"o":42.93,"t":"2026-10-15T18:45:00Z","v":3586,"vw":42.95232},{"c":42.94,"h":43,"l":42.93,"n":107,"o":42.99,"t":"2026-10-15T18:50:00Z","v":4497,"vw":42.979829},{"c":42.9701,"h":42.9701,"l":42.9701,"n":8,"o":42.9701,"t":"2026-10-15T18:55:00Z","v":424,"vw":42.9701},{"c":42.99,"h":43.01,"l":42.99,"n":56,"o":43.01,"t":"2026-10-15T19:00:00Z","v":1219,"vw":43.001667},{"c":42.95,"h":42.95,"l":42.95,"n":22,"o":42.95,"t":"2026-10-15T19:05:00Z","v":186,"vw":42.95},{"c":42.96,"h":42.98,"l":42.96,"n":19,"o":42.98,"t":"2026-10-15T19:10:00Z","v":471,"vw":42.966667},{"c":42.955,"h":42.99,"l":42.955,"n":33,"o":42.99,"t":"2026-10-15T19:15:00Z","v":603,"vw":42.9725},{"c":43.08,"h":43.14,"l":42.99,"n":206,"o":43,"t":"2026-10-15T19:20:00Z","v":6677,"vw":43.065952},{"c":43.04,"h":43.085,"l":43.03,"n":52,"o":43.08,"t":"2026-10-15T19:25:00Z","v":1681,"vw":43.063637},{"c":43.08,"h":43.08,"l":43.04,"n":43,"o":43.04,"t":"2026-10-15T19:30:00Z","v":880,"vw":43.06},{"c":43,"h":43.16,"l":43,"n":133,"o":43.13,"t":"2026-10-15T19:35:00Z","v":3266,"vw":43.083513},{"c":42.995,"h":42.995,"l":42.94,"n":32,"o":42.94,"t":"2026-10-15T19:40:00Z","v":716,"vw":42.9675},{"c":43.01,"h":43.01,"l":43.01,"n":33,"o":43.01,"t":"2026-10-15T19:45:00Z","v":625,"vw":43.01},{"c":42.85,"h":43.135,"l":42.85,"n":245,"o":43.07,"t":"2026-10-15T19:50:00Z","v":8025,"vw":43.066334},{"c":43.04,"h":43.04,"l":42.81,"n":695,"o":42.98,"t":"2026-10-15T19:55:00Z","v":19698,"vw":42.954614},{"c":42.97,"h":42.97,"l":42.97,"n":10,"o":42.97,"t":"2026-10-15T20:00:00Z","v":29333,"vw":42.97},{"c":44.08,"h":44.27,"l":43.15,"n":33,"o":43.15,"t":"2026-10-16T13:30:00Z","v":4045,"vw":43.248783},{"c":43.97,"h":43.97,"l":43.445,"n":41,"o":43.445,"t":"2026-10-16T13:35:00Z","v":1991,"vw":43.577231},{"c":43.73,"h":43.95,"l":43.7197,"n":37,"o":43.745,"t":"2026-10-16T13:40:00Z","v":1960,"vw":43.847074},{"c":43.9,"h":43.9128,"l":43.52,"n":27,"o":43.9128,"t":"2026-10-16T13:45:00Z","v":2199,"vw":43.773455},{"c":43.395,"h":43.68,"l":43.395,"n":30,"o":43.68,"t":"2026-10-16T13:50:00Z","v":1395,"vw":43.544},{"c":43.43,"h":43.69,"l":43.43,"n":44,"o":43.69,"t":"2026-10-16T13:55:00Z","v":1702,"vw":43.491176},{"c":43.435,"h":43.44,"l":43.435,"n":14,"o":43.44,"t":"2026-10-16T14:00:00Z","v":539,"vw":43.438333},{"c":43.61,"h":43.61,"l":43.61,"n":14,"o":43.61,"t":"2026-10-16T14:05:00Z","v":469,"vw":43.61},{"c":43.45,"h":43.45,"l":43.45,"n":12,"o":43.45,"t":"2026-10-16T14:10:00Z","v":323,"vw":43.45},{"c":43.5,"h":43.525,"l":43.4,"n":46,"o":43.525,"t":"2026-10-16T14:15:00Z","v":2100,"vw":43.463876},{"c":43.395,"h":43.59,"l":43.395,"n":59,"o":43.44,"t":"2026-10-16T14:20:00Z","v":4317,"vw":43.434492},{"c":43.205,"h":43.3,"l":43.2,"n":51,"o":43.3,"t":"2026-10-16T14:25:00Z","v":2163,"vw":43.23533},{"c":43.27,"h":43.27,"l":43.19,"n":43,"o":43.19,"t":"2026-10-16T14:30:00Z","v":1529,"vw":43.246667},{"c":43.3,"h":43.405,"l":43.29,"n":57,"o":43.29,"t":"2026-10-16T14:35:00Z","v":4468,"vw":43.324611},{"c":43.315,"h":43.315,"l":43.315,"n":11,"o":43.315,"t":"2026-10-16T14:40:00Z","v":467,"vw":43.315},{"c":43.24,"h":43.38,"l":43.21,"n":47,"o":43.38,"t":"2026-10-16T14:45:00Z","v":2908,"vw":43.250909},{"c":43.26,"h":43.33,"l":43.26,"n":31,"o":43.33,"t":"2026-10-16T14:50:00Z","v":2299,"vw":43.2645},{"c":43.37,"h":43.425,"l":43.35,"n":66,"o":43.38,"t":"2026-10-16T14:55:00Z","v":1469,"vw":43.383524},{"c":43.345,"h":43.345,"l":43.345,"n":6,"o":43.345,"t":"2026-10-16T15:10:00Z","v":159,"vw":43.345},{"c":43.13,"h":43.14,"l":43.13,"n":22,"o":43.14,"t":"2026-10-16T15:25:00Z","v":577,"vw":43.135},{"c":43.225,"h":43.225,"l":43.225,"n":8,"o":43.225,"t":"2026-10-16T15:30:00Z","v":507,"vw":43.225},{"c":43.225,"h":43.225,"l":43.225,"n":5,"o":43.225,"t":"2026-10-16T15:35:00Z","v":198,"vw":43.225},{"c":42.745,"h":42.745,"l":42.745,"n":5,"o":42.745,"t":"2026-10-16T15:55:00Z","v":231,"vw":42.745},{"c":42.9,"h":42.9,"l":42.8,"n":41,"o":42.8,"t":"2026-10-16T16:00:00Z","v":1211,"vw":42.814286},{"c":42.67,"h":42.69,"l":42.67,"n":16,"o":42.69,"t":"2026-10-16T16:05:00Z","v":738,"vw":42.683},{"c":42.6,"h":42.6,"l":42.6,"n":13,"o":42.6,"t":"2026-10-16T16:20:00Z","v":560,"vw":42.6},{"c":42.7,"h":42.7,"l":42.6,"n":50,"o":42.6,"t":"2026-10-16T16:25:00Z","v":1542,"vw":42.675556},{"c":42.8,"h":42.8,"l":42.8,"n":23,"o":42.8,"t":"2026-10-16T16:30:00Z","v":710,"vw":42.8},{"c":42.79,"h":42.79,"l":42.79,"n":11,"o":42.79,"t":"2026-10-16T16:40:00Z","v":191,"vw":42.79},{"c":43,"h":43.04,"l":42.78,"n":210,"o":42.78,"t":"2026-10-16T16:45:00Z","v":15744,"vw":42.948217},{"c":42.98,"h":42.99,"l":42.98,"n":16,"o":42.99,"t":"2026-10-16T16:55:00Z","v":720,"vw":42.981961},{"c":42.855,"h":42.925,"l":42.8,"n":124,"o":42.92,"t":"2026-10-16T17:00:00Z","v":8138,"vw":42.854593},{"c":42.95,"h":42.95,"l":42.95,"n":21,"o":42.95,"t":"2026-10-16T17:05:00Z","v":619,"vw":42.95},{"c":42.85,"h":42.85,"l":42.85,"n":7,"o":42.85,"t":"2026-10-16T17:20:00Z","v":212,"vw":42.85},{"c":42.9,"h":43,"l":42.9,"n":76,"o":42.95,"t":"2026-10-16T17:25:00Z","v":1789,"vw":42.9575},{"c":42.83,"h":42.895,"l":42.715,"n":67,"o":42.8825,"t":"2026-10-16T17:30:00Z","v":5247,"vw":42.808244},{"c":42.72,"h":42.84,"l":42.72,"n":85,"o":42.83,"t":"2026-10-16T17:35:00Z","v":1545,"vw":42.795833},{"c":42.725,"h":42.84,"l":42.725,"n":21,"o":42.84,"t":"2026-10-16T17:40:00Z","v":520,"vw":42.7825},{"c":42.71,"h":42.71,"l":42.71,"n":15,"o":42.71,"t":"2026-10-16T17:45:00Z","v":690,"vw":42.71},{"c":42.545,"h":42.55,"l":42.545,"n":12,"o":42.55,"t":"2026-10-16T17:50:00Z","v":306,"vw":42.5475},{"c":42.45,"h":42.525,"l":42.45,"n":11,"o":42.525,"t":"2026-10-16T17:55:00Z","v":272,"vw":42.4875},{"c":42.16,"h":42.45,"l":42.16,"n":20,"o":42.44,"t":"2026-10-16T18:00:00Z","v":495,"vw":42.35},{"c":42.19,"h":42.19,"l":42.19,"n":7,"o":42.19,"t":"2026-10-16T18:05:00Z","v":147,"vw":42.19},{"c":42.42,"h":42.42,"l":42.42,"n":4,"o":42.42,"t":"2026-10-16T18:10:00Z","v":137,"vw":42.42},{"c":42.425,"h":42.425,"l":42.425,"n":5,"o":42.425,"t":"2026-10-16T18:20:00Z","v":112,"vw":42.425},{"c":42.42,"h":42.42,"l":42.42,"n":4,"o":42.42,"t":"2026-10-16T18:25:00Z","v":218,"vw":42.42},{"c":42.34,"h":42.61,"l":42.34,"n":17,"o":42.59,"t":"2026-10-16T18:30:00Z","v":761,"vw":42.548},{"c":42.48,"h":42.48,"l":42.47,"n":42,"o":42.47,"t":"2026-10-16T18:35:00Z","v":1036,"vw":42.474796},{"c":42.21,"h":42.46,"l":42.21,"n":19,"o":42.46,"t":"2026-10-16T18:55:00Z","v":631,"vw":42.346105},{"c":42.21,"h":42.335,"l":42.21,"n":117,"o":42.335,"t":"2026-10-16T19:00:00Z","v":3666,"vw":42.248932},{"c":42.1013,"h":42.1013,"l":42.1013,"n":18,"o":42.1013,"t":"2026-10-16T19:05:00Z","v":192,"vw":42.1013},{"c":42.21,"h":42.21,"l":42.13,"n":38,"o":42.13,"t":"2026-10-16T19:10:00Z","v":953,"vw":42.183333},{"c":41.9,"h":42.08,"l":41.9,"n":36,"o":42.08,"t":"2026-10-16T19:15:00Z","v":981,"vw":42.02931},{"c":41.93,"h":41.93,"l":41.93,"n":11,"o":41.93,"t":"2026-10-16T19:20:00Z","v":198,"vw":41.93},{"c":41.97,"h":42,"l":41.92,"n":101,"o":41.94,"t":"2026-10-16T19:25:00Z","v":2738,"vw":41.977074},{"c":42.075,"h":42.085,"l":41.985,"n":64,"o":41.985,"t":"2026-10-16T19:30:00Z","v":2955,"vw":42.022732},{"c":41.96,"h":42.04,"l":41.96,"n":41,"o":42.03,"t":"2026-10-16T19:35:00Z","v":1071,"vw":42.011839},{"c":41.765,"h":41.95,"l":41.74,"n":199,"o":41.95,"t":"2026-10-16T19:40:00Z","v":5811,"vw":41.814263},{"c":42.11,"h":42.11,"l":41.765,"n":199,"o":41.765,"t":"2026-10-16T19:45:00Z","v":8704,"vw":41.891716},{"c":41.97,"h":42.16,"l":41.97,"n":180,"o":42.16,"t":"2026-10-16T19:50:00Z","v":5926,"vw":42.008343},{"c":42.02,"h":42.135,"l":41.895,"n":705,"o":41.98,"t":"2026-10-16T19:55:00Z","v":27864,"vw":42.031897},{"c":42.21,"h":42.21,"l":42.02,"n":11,"o":42.02,"t":"2026-10-16T20:00:00Z","v":51521,"vw":42.020479},{"c":42.075,"h":42.075,"l":42.07,"n":10,"o":42.07,"t":"2026-10-19T13:30:00Z","v":508,"vw":42.071059},{"c":41.975,"h":41.975,"l":41.969,"n":12,"o":41.969,"t":"2026-10-19T13:45:00Z","v":604,"vw":41.970152},{"c":41.97,"h":41.97,"l":41.97,"n":5,"o":41.97,"t":"2026-10-19T13:55:00Z","v":143,"vw":41.97},{"c":41.95,"h":41.95,"l":41.95,"n":4,"o":41.95,"t":"2026-10-19T14:00:00Z","v":116,"vw":41.95},{"c":42.02,"h":42.285,"l":41.75,"n":200,"o":41.75,"t":"2026-10-19T14:10:00Z","v":13769,"vw":42.08437},{"c":42.05,"h":42.05,"l":42.05,"n":6,"o":42.05,"t":"2026-10-19T14:15:00Z","v":251,"vw":42.05},{"c":42.05,"h":42.175,"l":42.05,"n":12,"o":42.175,"t":"2026-10-19T14:20:00Z","v":350,"vw":42.1125},{"c":42.31,"h":42.31,"l":42.03,"n":13,"o":42.03,"t":"2026-10-19T14:25:00Z","v":819,"vw":42.086596},{"c":42.18,"h":42.18,"l":42.03,"n":13,"o":42.03,"t":"2026-10-19T14:30:00Z","v":418,"vw":42.105},{"c":42.02,"h":42.02,"l":41.7761,"n":9,"o":41.7761,"t":"2026-10-19T14:35:00Z","v":659,"vw":41.856458},{"c":41.995,"h":42.02,"l":41.995,"n":29,"o":42.02,"t":"2026-10-19T14:40:00Z","v":2024,"vw":42.018684},{"c":42,"h":42,"l":42,"n":32,"o":42,"t":"2026-10-19T14:45:00Z","v":1516,"vw":42},{"c":42.015,"h":42.015,"l":42.015,"n":5,"o":42.015,"t":"2026-10-19T14:50:00Z","v":226,"vw":42.015},{"c":42.015,"h":42.015,"l":42.015,"n":10,"o":42.015,"t":"2026-10-19T14:55:00Z","v":241,"vw":42.015},{"c":42.04,"h":42.04,"l":42.04,"n":7,"o":42.04,"t":"2026-10-19T15:00:00Z","v":248,"vw":42.04},{"c":42.25,"h":42.375,"l":42.1,"n":61,"o":42.1,"t":"2026-10-19T15:10:00Z","v":1953,"vw":42.254398},{"c":42.2,"h":42.295,"l":42.2,"n":89,"o":42.295,"t":"2026-10-19T15:15:00Z","v":5632,"vw":42.244351},{"c":42.225,"h":42.225,"l":42.2,"n":31,"o":42.2,"t":"2026-10-19T15:20:00Z","v":614,"vw":42.2125},{"c":42.18,"h":42.2,"l":42.13,"n":45,"o":42.2,"t":"2026-10-19T15:25:00Z","v":1300,"vw":42.155},{"c":42.055,"h":42.055,"l":42.055,"n":22,"o":42.055,"t":"2026-10-19T15:30:00Z","v":447,"vw":42.055},{"c":42.05,"h":42.05,"l":42.05,"n":10,"o":42.05,"t":"2026-10-19T15:35:00Z","v":233,"vw":42.05},{"c":42.13,"h":42.1501,"l":42.05,"n":77,"o":42.05,"t":"2026-10-19T15:45:00Z","v":3482,"vw":42.09661},{"c":42.12,"h":42.12,"l":42.12,"n":12,"o":42.12,"t":"2026-10-19T15:50:00Z","v":222,"vw":42.12},{"c":42.11,"h":42.11,"l":42.11,"n":10,"o":42.11,"t":"2026-10-19T15:55:00Z","v":180,"vw":42.11},{"c":42,"h":42.02,"l":42,"n":44,"o":42.02,"t":"2026-10-19T16:00:00Z","v":1194,"vw":42.003842},{"c":41.93,"h":41.93,"l":41.83,"n":10,"o":41.83,"t":"2026-10-19T16:10:00Z","v":293,"vw":41.88},{"c":41.92,"h":41.92,"l":41.92,"n":7,"o":41.92,"t":"2026-10-19T16:15:00Z","v":218,"vw":41.92},{"c":41.93,"h":41.93,"l":41.93,"n":5,"o":41.93,"t":"2026-10-19T16:20:00Z","v":243,"vw":41.93},{"c":41.925,"h":41.925,"l":41.925,"n":19,"o":41.925,"t":"2026-10-19T16:25:00Z","v":416,"vw":41.925},{"c":41.76,"h":41.905,"l":41.76,"n":10,"o":41.905,"t":"2026-10-19T16:35:00Z","v":340,"vw":41.8325},{"c":41.905,"h":41.905,"l":41.905,"n":1,"o":41.905,"t":"2026-10-19T16:40:00Z","v":100,"vw":41.905},{"c":41.905,"h":41.905,"l":41.905,"n":8,"o":41.905,"t":"2026-10-19T16:45:00Z","v":326,"vw":41.905},{"c":41.92,"h":41.92,"l":41.92,"n":6,"o":41.92,"t":"2026-10-19T16:55:00Z","v":204,"vw":41.92},{"c":41.905,"h":41.905,"l":41.905,"n":10,"o":41.905,"t":"2026-10-19T17:00:00Z","v":264,"vw":41.905},{"c":41.88,"h":41.905,"l":41.88,"n":17,"o":41.905,"t":"2026-10-19T17:05:00Z","v":818,"vw":41.889167},{"c":41.79,"h":41.79,"l":41.79,"n":6,"o":41.79,"t":"2026-10-19T17:10:00Z","v":150,"vw":41.79},{"c":41.785,"h":41.79,"l":41.785,"n":15,"o":41.79,"t":"2026-10-19T17:15:00Z","v":436,"vw":41.786667},{"c":41.795,"h":41.85,"l":41.795,"n":57,"o":41.83,"t":"2026-10-19T17:20:00Z","v":1088,"vw":41.82625},{"c":41.83,"h":41.84,"l":41.82,"n":63,"o":41.83,"t":"2026-10-19T17:30:00Z","v":1306,"vw":41.831209},{"c":41.84,"h":41.84,"l":41.84,"n":4,"o":41.84,"t":"2026-10-19T17:35:00Z","v":207,"vw":41.84},{"c":41.93,"h":41.93,"l":41.93,"n":46,"o":41.93,"t":"2026-10-19T17:40:00Z","v":521,"vw":41.93},{"c":41.865,"h":41.865,"l":41.865,"n":8,"o":41.865,"t":"2026-10-19T17:45:00Z","v":223,"vw":41.865},{"c":41.88,"h":41.88,"l":41.88,"n":10,"o":41.88,"t":"2026-10-19T17:50:00Z","v":303,"vw":41.88},{"c":41.86,"h":41.88,"l":41.86,"n":21,"o":41.88,"t":"2026-10-19T18:00:00Z","v":661,"vw":41.876},{"c":42,"h":42.06,"l":41.7811,"n":92,"o":41.7811,"t":"2026-10-19T18:05:00Z","v":4425,"vw":41.969699},{"c":42,"h":42,"l":42,"n":9,"o":42,"t":"2026-10-19T18:10:00Z","v":233,"vw":42},{"c":41.92,"h":42.005,"l":41.92,"n":12,"o":42.005,"t":"2026-10-19T18:15:00Z","v":296,"vw":41.9625},{"c":41.855,"h":42.1199,"l":41.855,"n":79,"o":42.1199,"t":"2026-10-19T18:20:00Z","v":3079,"vw":41.929925},{"c":41.78,"h":41.78,"l":41.78,"n":6,"o":41.78,"t":"2026-10-19T18:25:00Z","v":147,"vw":41.78},{"c":41.74,"h":41.77,"l":41.74,"n":51,"o":41.76,"t":"2026-10-19T18:30:00Z","v":1393,"vw":41.748889},{"c":41.735,"h":41.735,"l":41.735,"n":6,"o":41.735,"t":"2026-10-19T18:35:00Z","v":200,"vw":41.735},{"c":41.76,"h":41.76,"l":41.5,"n":113,"o":41.735,"t":"2026-10-19T18:45:00Z","v":7243,"vw":41.686733},{"c":41.6751,"h":41.68,"l":41.675,"n":15,"o":41.68,"t":"2026-10-19T18:50:00Z","v":1727,"vw":41.675376},{"c":41.59,"h":41.59,"l":41.59,"n":9,"o":41.59,"t":"2026-10-19T18:55:00Z","v":181,"vw":41.59},{"c":41.5873,"h":41.665,"l":41.58,"n":24,"o":41.6,"t":"2026-10-19T19:00:00Z","v":1587,"vw":41.591001},{"c":41.6,"h":41.6,"l":41.6,"n":9,"o":41.6,"t":"2026-10-19T19:05:00Z","v":266,"vw":41.6},{"c":41.665,"h":41.665,"l":41.59,"n":12,"o":41.59,"t":"2026-10-19T19:10:00Z","v":296,"vw":41.6275},{"c":41.5972,"h":41.8187,"l":41.59,"n":38,"o":41.6,"t":"2026-10-19T19:15:00Z","v":1344,"vw":41.728845},{"c":41.885,"h":41.885,"l":41.82,"n":67,"o":41.82,"t":"2026-10-19T19:20:00Z","v":1255,"vw":41.854},{"c":41.8001,"h":41.8001,"l":41.8001,"n":17,"o":41.8001,"t":"2026-10-19T19:25:00Z","v":552,"vw":41.8001},{"c":41.885,"h":41.885,"l":41.885,"n":22,"o":41.885,"t":"2026-10-19T19:30:00Z","v":586,"vw":41.885},{"c":41.915,"h":42,"l":41.87,"n":214,"o":41.89,"t":"2026-10-19T19:35:00Z","v":12884,"vw":41.925834},{"c":42.135,"h":42.135,"l":41.98,"n":126,"o":42,"t":"2026-10-19T19:40:00Z","v":5378,"vw":42.054487},{"c":42.125,"h":42.13,"l":42.03,"n":58,"o":42.13,"t":"2026-10-19T19:45:00Z","v":2242,"vw":42.088636},{"c":42.035,"h":42.21,"l":41.97,"n":99,"o":42.01,"t":"2026-10-19T19:50:00Z","v":2007,"vw":42.050749},{"c":42,"h":42.18,"l":41.86,"n":593,"o":42.18,"t":"2026-10-19T19:55:00Z","v":16675,"vw":42.05464},{"c":42.02,"h":42.02,"l":42.02,"n":15,"o":42.02,"t":"2026-10-19T20:00:00Z","v":21759,"vw":42.02},{"c":42.25,"h":42.25,"l":42.25,"n":8,"o":42.25,"t":"2026-10-20T13:30:00Z","v":217,"vw":42.25},{"c":42.99,"h":42.99,"l":42.83,"n":56,"o":42.93,"t":"2026-10-20T13:35:00Z","v":2554,"vw":42.930205},{"c":43.065,"h":43.065,"l":43.065,"n":3,"o":43.065,"t":"2026-10-20T13:40:00Z","v":405,"vw":43.065},{"c":43.17,"h":43.17,"l":42.82,"n":18,"o":42.82,"t":"2026-10-20T13:45:00Z","v":242,"vw":42.995},{"c":43.29,"h":43.5,"l":43.29,"n":61,"o":43.44,"t":"2026-10-20T13:50:00Z","v":1794,"vw":43.435555},{"c":43.33,"h":43.33,"l":43.33,"n":3,"o":43.33,"t":"2026-10-20T13:55:00Z","v":202,"vw":43.33},{"c":43.2,"h":43.2,"l":43.2,"n":9,"o":43.2,"t":"2026-10-20T14:00:00Z","v":268,"vw":43.2},{"c":43.265,"h":43.265,"l":43.265,"n":3,"o":43.265,"t":"2026-10-20T14:10:00Z","v":197,"vw":43.265},{"c":43.63,"h":43.63,"l":43.47,"n":74,"o":43.47,"t":"2026-10-20T14:20:00Z","v":2653,"vw":43.501047},{"c":43.648,"h":43.648,"l":43.615,"n":9,"o":43.615,"t":"2026-10-20T14:25:00Z","v":1068,"vw":43.634734},{"c":43.49,"h":43.625,"l":43.49,"n":36,"o":43.615,"t":"2026-10-20T14:30:00Z","v":1076,"vw":43.569},{"c":43.405,"h":43.41,"l":43.35,"n":41,"o":43.41,"t":"2026-10-20T14:35:00Z","v":1471,"vw":43.386012},{"c":43.47,"h":43.47,"l":43.45,"n":19,"o":43.45,"t":"2026-10-20T14:45:00Z","v":374,"vw":43.46},{"c":43.68,"h":43.68,"l":43.68,"n":20,"o":43.68,"t":"2026-10-20T14:50:00Z","v":211,"vw":43.68},{"c":43.52,"h":43.65,"l":43.52,"n":31,"o":43.5209,"t":"2026-10-20T14:55:00Z","v":1212,"vw":43.564059},{"c":43.34,"h":43.34,"l":43.34,"n":16,"o":43.34,"t":"2026-10-20T15:00:00Z","v":313,"vw":43.34},{"c":43.04,"h":43.11,"l":43.035,"n":36,"o":43.11,"t":"2026-10-20T15:10:00Z","v":1548,"vw":43.063077},{"c":43.055,"h":43.055,"l":43,"n":18,"o":43,"t":"2026-10-20T15:30:00Z","v":598,"vw":43.024499},{"c":43.34,"h":43.34,"l":43.25,"n":96,"o":43.25,"t":"2026-10-20T15:40:00Z","v":2141,"vw":43.305294},{"c":43.28,"h":43.28,"l":43.25,"n":24,"o":43.27,"t":"2026-10-20T15:45:00Z","v":815,"vw":43.259091},{"c":43.145,"h":43.16,"l":43.145,"n":32,"o":43.16,"t":"2026-10-20T16:10:00Z","v":712,"vw":43.155066},{"c":43.26,"h":43.27,"l":43.26,"n":22,"o":43.27,"t":"2026-10-20T16:15:00Z","v":848,"vw":43.261429},{"c":43.27,"h":43.27,"l":43.26,"n":15,"o":43.26,"t":"2026-10-20T16:35:00Z","v":834,"vw":43.265},{"c":43.1805,"h":43.1805,"l":43.1805,"n":2,"o":43.1805,"t":"2026-10-20T16:45:00Z","v":190,"vw":43.1805},{"c":43.27,"h":43.4,"l":43.2,"n":162,"o":43.26,"t":"2026-10-20T17:05:00Z","v":8976,"vw":43.290139},{"c":43.28,"h":43.28,"l":43.28,"n":37,"o":43.28,"t":"2026-10-20T17:10:00Z","v":3027,"vw":43.28},{"c":43.175,"h":43.175,"l":43.175,"n":5,"o":43.175,"t":"2026-10-20T17:15:00Z","v":138,"vw":43.175},{"c":43.29,"h":43.29,"l":43.17,"n":15,"o":43.29,"t":"2026-10-20T17:20:00Z","v":790,"vw":43.272063},{"c":43.285,"h":43.285,"l":43.17,"n":9,"o":43.17,"t":"2026-10-20T17:25:00Z","v":324,"vw":43.246667},{"c":43.295,"h":43.295,"l":43.295,"n":4,"o":43.295,"t":"2026-10-20T17:30:00Z","v":194,"vw":43.295},{"c":43.5,"h":43.5,"l":43.31,"n":74,"o":43.31,"t":"2026-10-20T17:35:00Z","v":4427,"vw":43.345694},{"c":43.45,"h":43.45,"l":43.45,"n":2,"o":43.45,"t":"2026-10-20T17:40:00Z","v":1177,"vw":43.45},{"c":43.57,"h":43.5875,"l":43.57,"n":13,"o":43.5875,"t":"2026-10-20T17:45:00Z","v":465,"vw":43.580833},{"c":43.6,"h":43.6,"l":43.6,"n":7,"o":43.6,"t":"2026-10-20T17:50:00Z","v":144,"vw":43.6},{"c":43.49,"h":43.49,"l":43.49,"n":20,"o":43.49,"t":"2026-10-20T17:55:00Z","v":423,"vw":43.49},{"c":43.52,"h":43.52,"l":43.52,"n":5,"o":43.52,"t":"2026-10-20T18:00:00Z","v":115,"vw":43.52},{"c":43.68,"h":43.6999,"l":43.66,"n":26,"o":43.6999,"t":"2026-10-20T18:05:00Z","v":883,"vw":43.67996},{"c":43.67,"h":43.69,"l":43.67,"n":20,"o":43.69,"t":"2026-10-20T18:10:00Z","v":377,"vw":43.68},{"c":43.75,"h":43.75,"l":43.74,"n":17,"o":43.74,"t":"2026-10-20T18:15:00Z","v":984,"vw":43.746},{"c":43.7151,"h":43.7151,"l":43.7151,"n":7,"o":43.7151,"t":"2026-10-20T18:25:00Z","v":608,"vw":43.7151},{"c":43.85,"h":43.85,"l":43.775,"n":15,"o":43.775,"t":"2026-10-20T18:30:00Z","v":445,"vw":43.8125},{"c":43.835,"h":43.835,"l":43.79,"n":31,"o":43.82,"t":"2026-10-20T18:40:00Z","v":2164,"vw":43.822369},{"c":43.9,"h":43.99,"l":43.76,"n":124,"o":43.98,"t":"2026-10-20T18:50:00Z","v":8666,"vw":43.816067},{"c":43.965,"h":44.11,"l":43.95,"n":100,"o":43.95,"t":"2026-10-20T19:00:00Z","v":4848,"vw":43.994534},{"c":43.97,"h":43.97,"l":43.965,"n":16,"o":43.965,"t":"2026-10-20T19:05:00Z","v":256,"vw":43.9675},{"c":43.98,"h":43.98,"l":43.85,"n":45,"o":43.89,"t":"2026-10-20T19:15:00Z","v":2823,"vw":43.957},{"c":44.12,"h":44.12,"l":44.08,"n":42,"o":44.1,"t":"2026-10-20T19:20:00Z","v":1600,"vw":44.095},{"c":44.17,"h":44.18,"l":44.13,"n":32,"o":44.13,"t":"2026-10-20T19:25:00Z","v":1428,"vw":44.140909},{"c":44.1625,"h":44.19,"l":44.13,"n":54,"o":44.19,"t":"2026-10-20T19:30:00Z","v":1148,"vw":44.152917},{"c":44.085,"h":44.085,"l":43.93,"n":77,"o":44.02,"t":"2026-10-20T19:35:00Z","v":2151,"vw":44.014344},{"c":44.075,"h":44.13,"l":44.075,"n":6,"o":44.13,"t":"2026-10-20T19:40:00Z","v":293,"vw":44.099229},{"c":44.13,"h":44.135,"l":43.9401,"n":59,"o":43.9401,"t":"2026-10-20T19:45:00Z","v":1380,"vw":44.061982},{"c":44.115,"h":44.25,"l":44.105,"n":282,"o":44.21,"t":"2026-10-20T19:50:00Z","v":7566,"vw":44.173529},{"c":43.6,"h":43.995,"l":43.57,"n":497,"o":43.94,"t":"2026-10-20T19:55:00Z","v":19492,"vw":43.71807},{"c":43.6,"h":43.6,"l":43.6,"n":8,"o":43.6,"t":"2026-10-20T20:00:00Z","v":49366,"vw":43.6},{"c":43.28,"h":43.86,"l":43.28,"n":11,"o":43.86,"t":"2026-10-21T13:30:00Z","v":531,"vw":43.619336},{"c":43.4375,"h":44,"l":43.4375,"n":80,"o":43.83,"t":"2026-10-21T13:35:00Z","v":1842,"vw":43.663791},{"c":42.79,"h":43.42,"l":42.78,"n":51,"o":43.13,"t":"2026-10-21T13:40:00Z","v":1930,"vw":43.065313},{"c":43.48,"h":43.49,"l":43,"n":77,"o":43.4,"t":"2026-10-21T13:45:00Z","v":4248,"vw":43.287819},{"c":43.42,"h":43.56,"l":43.08,"n":149,"o":43.47,"t":"2026-10-21T13:50:00Z","v":9768,"vw":43.219277},{"c":43.27,"h":43.42,"l":43.27,"n":62,"o":43.4,"t":"2026-10-21T13:55:00Z","v":1509,"vw":43.37},{"c":43.14,"h":43.195,"l":43.05,"n":24,"o":43.195,"t":"2026-10-21T14:00:00Z","v":602,"vw":43.128333},{"c":42.95,"h":42.95,"l":42.95,"n":23,"o":42.95,"t":"2026-10-21T14:05:00Z","v":534,"vw":42.95},{"c":43.1463,"h":43.1463,"l":43.1463,"n":8,"o":43.1463,"t":"2026-10-21T14:10:00Z","v":220,"vw":43.1463},{"c":43.33,"h":43.33,"l":42.99,"n":82,"o":43.11,"t":"2026-10-21T14:20:00Z","v":3074,"vw":43.168131},{"c":43.2,"h":43.28,"l":43.06,"n":31,"o":43.28,"t":"2026-10-21T14:25:00Z","v":1229,"vw":43.164348},{"c":43.43,"h":43.43,"l":43.2846,"n":30,"o":43.2846,"t":"2026-10-21T14:30:00Z","v":1344,"vw":43.355471},{"c":43.395,"h":43.42,"l":43.23,"n":40,"o":43.29,"t":"2026-10-21T14:35:00Z","v":1491,"vw":43.371218},{"c":43.4,"h":43.4,"l":43.36,"n":46,"o":43.36,"t":"2026-10-21T14:40:00Z","v":1325,"vw":43.386154},{"c":43.35,"h":43.6,"l":43.35,"n":49,"o":43.55,"t":"2026-10-21T14:50:00Z","v":1334,"vw":43.471667},{"c":43.29,"h":43.39,"l":43.29,"n":91,"o":43.34,"t":"2026-10-21T14:55:00Z","v":1924,"vw":43.347377},{"c":43.22,"h":43.22,"l":43.22,"n":2,"o":43.22,"t":"2026-10-21T15:00:00Z","v":130,"vw":43.22},{"c":43.33,"h":43.33,"l":43.22,"n":24,"o":43.22,"t":"2026-10-21T15:10:00Z","v":559,"vw":43.272186},{"c":43.36,"h":43.36,"l":43.36,"n":4,"o":43.36,"t":"2026-10-21T15:15:00Z","v":123,"vw":43.36},{"c":43.35,"h":43.35,"l":43.35,"n":31,"o":43.35,"t":"2026-10-21T15:25:00Z","v":359,"vw":43.35},{"c":43.34,"h":43.44,"l":43.34,"n":58,"o":43.405,"t":"2026-10-21T15:30:00Z","v":2079,"vw":43.360645},{"c":43.22,"h":43.27,"l":43.22,"n":57,"o":43.25,"t":"2026-10-21T15:40:00Z","v":1372,"vw":43.24},{"c":43.28,"h":43.28,"l":43.28,"n":3,"o":43.28,"t":"2026-10-21T15:50:00Z","v":232,"vw":43.28},{"c":43.13,"h":43.15,"l":43.13,"n":20,"o":43.15,"t":"2026-10-21T15:55:00Z","v":627,"vw":43.14},{"c":43.225,"h":43.37,"l":43.1,"n":158,"o":43.11,"t":"2026-10-21T16:00:00Z","v":7406,"vw":43.202055},{"c":43.16,"h":43.275,"l":43.16,"n":34,"o":43.22,"t":"2026-10-21T16:05:00Z","v":1167,"vw":43.1975},{"c":43.15,"h":43.15,"l":43.15,"n":11,"o":43.15,"t":"2026-10-21T16:10:00Z","v":265,"vw":43.15},{"c":43.26,"h":43.26,"l":43.26,"n":4,"o":43.26,"t":"2026-10-21T16:15:00Z","v":134,"vw":43.26},{"c":43.25,"h":43.35,"l":43.25,"n":26,"o":43.34,"t":"2026-10-21T16:20:00Z","v":744,"vw":43.32381},{"c":43.255,"h":43.255,"l":43.255,"n":3,"o":43.255,"t":"2026-10-21T16:25:00Z","v":210,"vw":43.255},{"c":43.48,"h":43.485,"l":43.34,"n":83,"o":43.34,"t":"2026-10-21T16:30:00Z","v":2577,"vw":43.411985},{"c":43.65,"h":43.65,"l":43.47,"n":124,"o":43.48,"t":"2026-10-21T16:35:00Z","v":7077,"vw":43.505438},{"c":43.59,"h":43.59,"l":43.59,"n":3,"o":43.59,"t":"2026-10-21T16:40:00Z","v":103,"vw":43.59},{"c":43.595,"h":43.66,"l":43.58,"n":17,"o":43.58,"t":"2026-10-21T16:45:00Z","v":974,"vw":43.60625},{"c":43.5,"h":43.5,"l":43.5,"n":3,"o":43.5,"t":"2026-10-21T16:50:00Z","v":128,"vw":43.5},{"c":43.61,"h":43.61,"l":43.61,"n":10,"o":43.61,"t":"2026-10-21T16:55:00Z","v":195,"vw":43.61},{"c":43.635,"h":43.635,"l":43.635,"n":9,"o":43.635,"t":"2026-10-21T17:05:00Z","v":274,"vw":43.635},{"c":43.59,"h":43.699,"l":43.58,"n":82,"o":43.67,"t":"2026-10-21T17:10:00Z","v":3377,"vw":43.658095},{"c":43.66,"h":43.66,"l":43.66,"n":20,"o":43.66,"t":"2026-10-21T17:20:00Z","v":353,"vw":43.66},{"c":43.57,"h":43.63,"l":43.56,"n":34,"o":43.63,"t":"2026-10-21T17:25:00Z","v":2168,"vw":43.573222},{"c":43.65,"h":43.65,"l":43.65,"n":6,"o":43.65,"t":"2026-10-21T17:30:00Z","v":139,"vw":43.65},{"c":43.64,"h":43.65,"l":43.64,"n":33,"o":43.64,"t":"2026-10-21T17:35:00Z","v":1181,"vw":43.643718},{"c":43.66,"h":43.66,"l":43.66,"n":5,"o":43.66,"t":"2026-10-21T17:40:00Z","v":252,"vw":43.66},{"c":43.58,"h":43.655,"l":43.58,"n":29,"o":43.655,"t":"2026-10-21T17:45:00Z","v":1209,"vw":43.627793},{"c":43.69,"h":43.69,"l":43.69,"n":13,"o":43.69,"t":"2026-10-21T17:50:00Z","v":616,"vw":43.69},{"c":43.66,"h":43.66,"l":43.66,"n":11,"o":43.66,"t":"2026-10-21T17:55:00Z","v":218,"vw":43.66},{"c":43.5,"h":43.605,"l":43.5,"n":59,"o":43.6,"t":"2026-10-21T18:00:00Z","v":3567,"vw":43.585685},{"c":43.38,"h":43.46,"l":43.38,"n":58,"o":43.42,"t":"2026-10-21T18:05:00Z","v":2940,"vw":43.422555},{"c":43.47,"h":43.47,"l":43.47,"n":10,"o":43.47,"t":"2026-10-21T18:10:00Z","v":207,"vw":43.47},{"c":43.47,"h":43.47,"l":43.47,"n":23,"o":43.47,"t":"2026-10-21T18:15:00Z","v":521,"vw":43.47},{"c":43.38,"h":43.38,"l":43.38,"n":2,"o":43.38,"t":"2026-10-21T18:35:00Z","v":203,"vw":43.38},{"c":43.465,"h":43.465,"l":43.41,"n":46,"o":43.41,"t":"2026-10-21T18:40:00Z","v":789,"vw":43.435701},{"c":43.4,"h":43.465,"l":43.36,"n":139,"o":43.465,"t":"2026-10-21T18:45:00Z","v":5254,"vw":43.404231},{"c":43.165,"h":43.4,"l":43.105,"n":83,"o":43.4,"t":"2026-10-21T18:50:00Z","v":2138,"vw":43.31239},{"c":42.91,"h":43.12,"l":42.91,"n":22,"o":43.12,"t":"2026-10-21T18:55:00Z","v":462,"vw":43.001304},{"c":42.895,"h":42.95,"l":42.895,"n":23,"o":42.95,"t":"2026-10-21T19:00:00Z","v":754,"vw":42.917},{"c":43.05,"h":43.05,"l":42.89,"n":35,"o":42.89,"t":"2026-10-21T19:05:00Z","v":1133,"vw":42.973571},{"c":43.13,"h":43.14,"l":43.11,"n":46,"o":43.11,"t":"2026-10-21T19:15:00Z","v":978,"vw":43.130588},{"c":43.09,"h":43.09,"l":43.09,"n":22,"o":43.09,"t":"2026-10-21T19:20:00Z","v":701,"vw":43.09},{"c":43.27,"h":43.27,"l":43.21,"n":93,"o":43.21,"t":"2026-10-21T19:25:00Z","v":2092,"vw":43.231538},{"c":43.22,"h":43.235,"l":43.22,"n":28,"o":43.235,"t":"2026-10-21T19:30:00Z","v":656,"vw":43.228333},{"c":43.23,"h":43.23,"l":43.15,"n":120,"o":43.15,"t":"2026-10-21T19:35:00Z","v":3067,"vw":43.184643},{"c":43.28,"h":43.28,"l":43.28,"n":60,"o":43.28,"t":"2026-10-21T19:40:00Z","v":1152,"vw":43.28},{"c":43.27,"h":43.29,"l":43.27,"n":57,"o":43.29,"t":"2026-10-21T19:45:00Z","v":1173,"vw":43.2775},{"c":43.46,"h":43.46,"l":43.36,"n":313,"o":43.4,"t":"2026-10-21T19:50:00Z","v":17042,"vw":43.398806},{"c":43.33,"h":43.55,"l":43.27,"n":703,"o":43.51,"t":"2026-10-21T19:55:00Z","v":28851,"vw":43.382835},{"c":43.31,"h":43.31,"l":43.31,"n":7,"o":43.31,"t":"2026-10-21T20:00:00Z","v":28400,"vw":43.31}],"history":[{"c":59,"h":60.91,"l":58.63,"n":2932,"o":60.23,"t":"2024-10-21T04:00:00Z","v":77684,"vw":59.26708},{"c":59.27,"h":59.7384,"l":58.526,"n":2100,"o":58.88,"t":"2024-10-22T04:00:00Z","v":46410,"vw":59.272272},{"c":59.97,"h":60.14,"l":58.72,"n":3117,"o":59.14,"t":"2024-10-23T04:00:00Z","v":63687,"vw":59.758613},{"c":59.98,"h":60.438,"l":59.52,"n":2210,"o":59.88,"t":"2024-10-24T04:00:00Z","v":37796,"vw":60.01311},{"c":58.45,"h":60.4,"l":58.41,"n":2130,"o":60.25,"t":"2024-10-25T04:00:00Z","v":62473,"vw":58.797407},{"c":63.63,"h":64.295,"l":59.395,"n":3050,"o":59.43,"t":"2024-10-28T04:00:00Z","v":91196,"vw":62.925829},{"c":64.51,"h":64.54,"l":63.48,"n":3544,"o":63.89,"t":"2024-10-29T04:00:00Z","v":137443,"vw":64.107424},{"c":66.57,"h":66.57,"l":64.18,"n":3240,"o":64.18,"t":"2024-10-30T04:00:00Z","v":123603,"vw":66.11995},{"c":62.99,"h":66.73,"l":62.8,"n":2732,"o":66.73,"t":"2024-10-31T04:00:00Z","v":106952,"vw":64.550573},{"c":63.26,"h":68,"l":62.04,"n":2611,"o":63.36,"t":"2024-11-01T04:00:00Z","v":78883,"vw":63.178015},{"c":62.82,"h":63.49,"l":61.375,"n":2617,"o":62.76,"t":"2024-11-04T05:00:00Z","v":71630,"vw":62.816238},{"c":63.91,"h":64.27,"l":62.72,"n":2563,"o":63.09,"t":"2024-11-05T05:00:00Z","v":51328,"vw":63.745094},{"c":70.9,"h":72.96,"l":69.72,"n":9925,"o":69.72,"t":"2024-11-06T05:00:00Z","v":244868,"vw":71.029023},{"c":70.32,"h":70.94,"l":68.53,"n":4645,"o":70.32,"t":"2024-11-07T05:00:00Z","v":124682,"vw":70.294066},{"c":70.57,"h":71.55,"l":70.21,"n":3177,"o":70.92,"t":"2024-11-08T05:00:00Z","v":111940,"vw":70.963637},{"c":72.39,"h":74.25,"l":71.92,"n":4235,"o":72.42,"t":"2024-11-11T05:00:00Z","v":139498,"vw":72.965608},{"c":72.51,"h":73.74,"l":71.6801,"n":2535,"o":72.45,"t":"2024-11-12T05:00:00Z","v":80520,"vw":72.567743},{"c":73.66,"h":74.575,"l":72.73,"n":2849,"o":72.73,"t":"2024-11-13T05:00:00Z","v":71807,"vw":73.737478},{"c":73.3,"h":74.58,"l":72.45,"n":1859,"o":74.05,"t":"2024-11-14T05:00:00Z","v":95961,"vw":73.810227},{"c":73.32,"h":74.28,"l":72.16,"n":2901,"o":73.7,"t":"2024-11-15T05:00:00Z","v":59110,"vw":73.410727},{"c":72.73,"h":74.04,"l":72.52,"n":3150,"o":72.83,"t":"2024-11-18T05:00:00Z","v":69490,"vw":72.925398},{"c":73.59,"h":73.61,"l":71.89,"n":1990,"o":71.89,"t":"2024-11-19T05:00:00Z","v":45968,"vw":73.250451},{"c":74.79,"h":74.89,"l":72.775,"n":2519,"o":73.67,"t":"2024-11-20T05:00:00Z","v":82830,"vw":74.266905},{"c":75.33,"h":76.72,"l":74.95,"n":3378,"o":75,"t":"2024-11-21T05:00:00Z","v":72594,"vw":75.811147},{"c":76.69,"h":77,"l":75,"n":3209,"o":75.72,"t":"2024-11-22T05:00:00Z","v":61238,"vw":76.450445},{"c":77.985,"h":79.5889,"l":76.45,"n":2685,"o":77.62,"t":"2024-11-25T05:00:00Z","v":79723,"vw":78.288519},{"c":77.3,"h":77.88,"l":76.505,"n":2214,"o":77.88,"t":"2024-11-26T05:00:00Z","v":41189,"vw":77.300361},{"c":77.23,"h":78.02,"l":76.62,"n":1950,"o":78.02,"t":"2024-11-27T05:00:00Z","v":50025,"vw":77.282042},{"c":76.55,"h":78.01,"l":76.165,"n":1680,"o":78.01,"t":"2024-11-29T05:00:00Z","v":38095,"vw":76.63724},{"c":75.68,"h":76.6825,"l":75.5,"n":2982,"o":76.61,"t":"2024-12-02T05:00:00Z","v":50533,"vw":76.031321},{"c":75.31,"h":76.5,"l":74.49,"n":2577,"o":75.59,"t":"2024-12-03T05:00:00Z","v":40795,"vw":75.482877},{"c":76.64,"h":77.05,"l":74.81,"n":2575,"o":75.89,"t":"2024-12-04T05:00:00Z","v":43561,"vw":76.277323},{"c":77.11,"h":78.16,"l":76.68,"n":2692,"o":76.94,"t":"2024-12-05T05:00:00Z","v":40914,"vw":77.250798},{"c":76.33,"h":77.71,"l":76.09,"n":2841,"o":77.71,"t":"2024-12-06T05:00:00Z","v":49353,"vw":76.57517},{"c":74.18,"h":77.11,"l":73.8,"n":2060,"o":76.52,"t":"2024-12-09T05:00:00Z","v":51309,"vw":74.928402},{"c":74.69,"h":76.32,"l":73.915,"n":2259,"o":74.52,"t":"2024-12-10T05:00:00Z","v":53283,"vw":75.157195},{"c":78.98,"h":79.41,"l":75,"n":13822,"o":75.84,"t":"2024-12-11T05:00:00Z","v":760245,"vw":77.140432},{"c":80.47,"h":80.92,"l":78.98,"n":5191,"o":79.44,"t":"2024-12-12T05:00:00Z","v":180620,"vw":79.978066},{"c":83.02,"h":83.22,"l":79.78,"n":5345,"o":81.03,"t":"2024-12-13T05:00:00Z","v":229161,"vw":82.045474},{"c":85.97,"h":86.035,"l":82.62,"n":6268,"o":83.11,"t":"2024-12-16T05:00:00Z","v":194485,"vw":84.729533},{"c":84.17,"h":86.27,"l":82.98,"n":5185,"o":85.69,"t":"2024-12-17T05:00:00Z","v":162068,"vw":84.580853},{"c":79.54,"h":85.3,"l":78.46,"n":4710,"o":84.79,"t":"2024-12-18T05:00:00Z","v":125843,"vw":81.391877},{"c":79.03,"h":81.98,"l":78.71,"n":4366,"o":80.54,"t":"2024-12-19T05:00:00Z","v":86674,"vw":79.436186},{"c":80.72,"h":82,"l":76.4,"n":4814,"o":78.03,"t":"2024-12-20T05:00:00Z","v":213442,"vw":80.459366},{"c":82,"h":82.05,"l":79.54,"n":3396,"o":81.04,"t":"2024-12-23T05:00:00Z","v":84015,"vw":81.295506},{"c":83.19,"h":83.2,"l":81.805,"n":2205,"o":82.44,"t":"2024-12-24T05:00:00Z","v":74759,"vw":82.539976},{"c":84.6,"h":84.61,"l":82.22,"n":2186,"o":82.51,"t":"2024-12-26T05:00:00Z","v":54674,"vw":83.810212},{"c":83.72,"h":85,"l":82.72,"n":3629,"o":84.42,"t":"2024-12-27T05:00:00Z","v":114441,"vw":83.583134},{"c":85.98,"h":86.38,"l":82.85,"n":4537,"o":82.85,"t":"2024-12-30T05:00:00Z","v":135998,"vw":84.956028},{"c":84.91,"h":87.1,"l":82.851,"n":4593,"o":86.97,"t":"2024-12-31T05:00:00Z","v":148563,"vw":84.903329},{"c":84.75,"h":86.025,"l":83.77,"n":4263,"o":85.58,"t":"2025-01-02T05:00:00Z","v":173049,"vw":84.637778},{"c":83.88,"h":85.6799,"l":82.2,"n":5551,"o":84.92,"t":"2025-01-03T05:00:00Z","v":230515,"vw":84.265744},{"c":84.75,"h":87.1199,"l":83.7,"n":4108,"o":84.04,"t":"2025-01-06T05:00:00Z","v":105675,"vw":85.015739},{"c":84.68,"h":86.236,"l":82.93,"n":3570,"o":85.18,"t":"2025-01-07T05:00:00Z","v":110965,"vw":84.413432},{"c":83.85,"h":84.7156,"l":83.605,"n":2657,"o":83.93,"t":"2025-01-08T05:00:00Z","v":65799,"vw":84.047396},{"c":79.67,"h":83.9,"l":79.17,"n":4828,"o":82.33,"t":"2025-01-10T05:00:00Z","v":156709,"vw":80.384531},{"c":81.33,"h":81.51,"l":78.71,"n":3869,"o":78.71,"t":"2025-01-13T05:00:00Z","v":102244,"vw":80.223695},{"c":84.93,"h":85.09,"l":81.77,"n":4577,"o":81.77,"t":"2025-01-14T05:00:00Z","v":168020,"vw":84.131528},{"c":85.44,"h":88.6,"l":85.13,"n":3646,"o":87,"t":"2025-01-15T05:00:00Z","v":102631,"vw":86.212397},{"c":84.81,"h":85.6106,"l":84.28,"n":3639,"o":85.3,"t":"2025-01-16T05:00:00Z","v":86569,"vw":84.798438},{"c":84.22,"h":86.59,"l":83.63,"n":3493,"o":85.5,"t":"2025-01-17T05:00:00Z","v":101962,"vw":84.674621},{"c":84.97,"h":86.21,"l":84.84,"n":3329,"o":85.01,"t":"2025-01-21T05:00:00Z","v":77659,"vw":85.202869},{"c":83.48,"h":85.685,"l":83.405,"n":4458,"o":84.78,"t":"2025-01-22T05:00:00Z","v":112349,"vw":84.045183},{"c":82.83,"h":84.28,"l":82.31,"n":4172,"o":83.25,"t":"2025-01-23T05:00:00Z","v":94603,"vw":83.195006},{"c":84.38,"h":84.975,"l":82.63,"n":3063,"o":82.64,"t":"2025-01-24T05:00:00Z","v":67920,"vw":84.328488},{"c":84.14,"h":85.91,"l":83.59,"n":3566,"o":84.25,"t":"2025-01-27T05:00:00Z","v":74273,"vw":84.277642},{"c":86.36,"h":87.24,"l":78.48,"n":5102,"o":82.5,"t":"2025-01-28T05:00:00Z","v":167782,"vw":86.170491},{"c":89.86,"h":90.646,"l":84.65,"n":7491,"o":86.79,"t":"2025-01-29T05:00:00Z","v":294150,"vw":89.327934},{"c":89.93,"h":91.01,"l":89.22,"n":4065,"o":91,"t":"2025-01-30T05:00:00Z","v":119184,"vw":90.131421},{"c":89.18,"h":91.39,"l":88.9,"n":3672,"o":89.69,"t":"2025-01-31T05:00:00Z","v":142783,"vw":89.857907},{"c":88.4,"h":89.45,"l":85.59,"n":4491,"o":85.59,"t":"2025-02-03T05:00:00Z","v":114917,"vw":88.275187},{"c":86.74,"h":88.5,"l":86.58,"n":4922,"o":88.14,"t":"2025-02-04T05:00:00Z","v":142279,"vw":87.153658},{"c":88.9,"h":88.9,"l":86.1691,"n":2808,"o":86.87,"t":"2025-02-05T05:00:00Z","v":65580,"vw":88.150652},{"c":89.51,"h":89.585,"l":87.92,"n":2601,"o":89.47,"t":"2025-02-06T05:00:00Z","v":77207,"vw":89.034771},{"c":87.69,"h":89.345,"l":87.09,"n":3130,"o":89.3,"t":"2025-02-07T05:00:00Z","v":92575,"vw":87.799307},{"c":86.45,"h":88.29,"l":86.38,"n":3144,"o":87.98,"t":"2025-02-10T05:00:00Z","v":75522,"vw":87.279735},{"c":88.79,"h":88.79,"l":85.9,"n":3188,"o":86.01,"t":"2025-02-11T05:00:00Z","v":94975,"vw":87.480023},{"c":88.34,"h":89.29,"l":87.04,"n":2704,"o":87.25,"t":"2025-02-12T05:00:00Z","v":69984,"vw":88.396814},{"c":89.3,"h":89.6,"l":87.59,"n":2774,"o":88.94,"t":"2025-02-13T05:00:00Z","v":51982,"vw":88.812245},{"c":89.97,"h":90.93,"l":88.58,"n":2274,"o":89.23,"t":"2025-02-14T05:00:00Z","v":47261,"vw":89.624403},{"c":91.88,"h":92.37,"l":89.97,"n":3641,"o":90.05,"t":"2025-02-18T05:00:00Z","v":148508,"vw":91.348302},{"c":92.3,"h":92.33,"l":90.905,"n":2345,"o":91.5,"t":"2025-02-19T05:00:00Z","v":50584,"vw":91.803672},{"c":91.47,"h":92.46,"l":89.68,"n":3980,"o":91.98,"t":"2025-02-20T05:00:00Z","v":92068,"vw":90.934183},{"c":89.57,"h":92.68,"l":89,"n":4705,"o":92.43,"t":"2025-02-21T05:00:00Z","v":129314,"vw":90.327139},{"c":90.72,"h":91.705,"l":89.335,"n":6084,"o":90.2,"t":"2025-02-24T05:00:00Z","v":167932,"vw":90.664811},{"c":91.01,"h":92.45,"l":90.24,"n":5623,"o":90.99,"t":"2025-02-25T05:00:00Z","v":143453,"vw":91.206571},{"c":92.15,"h":92.55,"l":90.7375,"n":4745,"o":91.2,"t":"2025-02-26T05:00:00Z","v":138191,"vw":91.823902},{"c":96.68,"h":97.55,"l":91.12,"n":6512,"o":92.4,"t":"2025-02-27T05:00:00Z","v":247372,"vw":95.985243},{"c":98.73,"h":98.96,"l":96.28,"n":6955,"o":96.6,"t":"2025-02-28T05:00:00Z","v":289214,"vw":97.791418},{"c":100.71,"h":102.25,"l":98.13,"n":8631,"o":98.65,"t":"2025-03-03T05:00:00Z","v":235630,"vw":100.428821},{"c":92.81,"h":100.71,"l":92.36,"n":6877,"o":100.71,"t":"2025-03-04T05:00:00Z","v":149236,"vw":94.597179},{"c":90.96,"h":94.065,"l":90.36,"n":5852,"o":93,"t":"2025-03-05T05:00:00Z","v":167339,"vw":91.303008},{"c":87.11,"h":90.27,"l":86.52,"n":5349,"o":89.9,"t":"2025-03-06T05:00:00Z","v":120303,"vw":87.844857},{"c":82.99,"h":87.61,"l":82.3,"n":6622,"o":86.62,"t":"2025-03-07T05:00:00Z","v":177902,"vw":83.804318},{"c":81.4,"h":84.035,"l":80.1901,"n":6920,"o":81.33,"t":"2025-03-10T04:00:00Z","v":167389,"vw":81.390184},{"c":82.49,"h":84.34,"l":81.63,"n":5695,"o":81.63,"t":"2025-03-11T04:00:00Z","v":122049,"vw":82.776806},{"c":84.41,"h":84.75,"l":82.8,"n":5354,"o":83.86,"t":"2025-03-12T04:00:00Z","v":109896,"vw":83.989375},{"c":81.94,"h":85.4899,"l":81.69,"n":4697,"o":84.37,"t":"2025-03-13T04:00:00Z","v":117384,"vw":82.779038},{"c":84.13,"h":85.215,"l":82.76,"n":4421,"o":83.33,"t":"2025-03-14T04:00:00Z","v":83957,"vw":84.220936},{"c":83.06,"h":85.87,"l":83.03,"n":4457,"o":83.97,"t":"2025-03-17T04:00:00Z","v":99617,"vw":83.714871},{"c":83.745,"h":84.345,"l":82.6,"n":4525,"o":82.9,"t":"2025-03-18T04:00:00Z","v":92442,"vw":83.501528},{"c":84.44,"h":85.5,"l":83.585,"n":4821,"o":83.84,"t":"2025-03-19T04:00:00Z","v":90594,"vw":84.473943},{"c":85.03,"h":85.98,"l":83.37,"n":3882,"o":83.58,"t":"2025-03-20T04:00:00Z","v":68574,"vw":85.129548},{"c":84.48,"h":85.29,"l":83.23,"n":4500,"o":84.43,"t":"2025-03-21T04:00:00Z","v":516396,"vw":84.467947},{"c":90.44,"h":90.45,"l":85.88,"n":5214,"o":86.48,"t":"2025-03-24T04:00:00Z","v":113625,"vw":89.413954},{"c":88.16,"h":90.27,"l":87.93,"n":5020,"o":89.89,"t":"2025-03-25T04:00:00Z","v":109944,"vw":88.688123},{"c":86.41,"h":89,"l":84.935,"n":3689,"o":88.33,"t":"2025-03-26T04:00:00Z","v":69539,"vw":86.539694},{"c":92.03,"h":93.555,"l":86.94,"n":5985,"o":86.94,"t":"2025-03-27T04:00:00Z","v":196321,"vw":91.796474},{"c":90.39,"h":92.125,"l":88.732,"n":4832,"o":91.9,"t":"2025-03-28T04:00:00Z","v":150188,"vw":90.224664},{"c":90.41,"h":91,"l":88.59,"n":4924,"o":88.94,"t":"2025-03-31T04:00:00Z","v":157041,"vw":90.426788},{"c":89.96,"h":91.65,"l":87.51,"n":3867,"o":90.37,"t":"2025-04-01T04:00:00Z","v":109716,"vw":90.069736},{"c":89.91,"h":90.29,"l":88.88,"n":3021,"o":89.61,"t":"2025-04-02T04:00:00Z","v":70809,"vw":89.629805},{"c":83.56,"h":86.575,"l":82.745,"n":5402,"o":85.01,"t":"2025-04-03T04:00:00Z","v":152190,"vw":83.918278},{"c":79.79,"h":80.885,"l":78.05,"n":5466,"o":79.75,"t":"2025-04-04T04:00:00Z","v":132942,"vw":79.537249},{"c":81.43,"h":84.92,"l":77.04,"n":6145,"o":78.2,"t":"2025-04-07T04:00:00Z","v":210976,"vw":81.280744},{"c":79.38,"h":85.32,"l":78.05,"n":4349,"o":83.27,"t":"2025-04-08T04:00:00Z","v":105629,"vw":80.415012},{"c":84.44,"h":87.21,"l":77.02,"n":5664,"o":78.22,"t":"2025-04-09T04:00:00Z","v":153415,"vw":82.708332},{"c":79.66,"h":82.63,"l":77.62,"n":4432,"o":82.35,"t":"2025-04-10T04:00:00Z","v":119939,"vw":79.448216},{"c":79.06,"h":79.2,"l":76.11,"n":3533,"o":78.89,"t":"2025-04-11T04:00:00Z","v":79497,"vw":78.291282},{"c":79.55,"h":80.51,"l":77.28,"n":3275,"o":80.51,"t":"2025-04-14T04:00:00Z","v":70747,"vw":79.205529},{"c":80.42,"h":82.42,"l":79.81,"n":4307,"o":79.81,"t":"2025-04-15T04:00:00Z","v":107676,"vw":80.836091},{"c":81.92,"h":82.275,"l":79.02,"n":3833,"o":80.17,"t":"2025-04-16T04:00:00Z","v":110747,"vw":81.180333},{"c":83.25,"h":84,"l":82.14,"n":4081,"o":82.14,"t":"2025-04-17T04:00:00Z","v":86041,"vw":83.137608},{"c":83.89,"h":85,"l":82,"n":4156,"o":82.28,"t":"2025-04-21T04:00:00Z","v":106427,"vw":83.610965},{"c":86.88,"h":87.4,"l":82.8,"n":3121,"o":84.09,"t":"2025-04-22T04:00:00Z","v":80382,"vw":86.267625},{"c":88.67,"h":91.68,"l":87.8,"n":3855,"o":89.37,"t":"2025-04-23T04:00:00Z","v":92128,"vw":88.836125},{"c":88.3,"h":88.765,"l":86.77,"n":3088,"o":87.89,"t":"2025-04-24T04:00:00Z","v":78077,"vw":88.10942},{"c":88.08,"h":88.08,"l":85.8373,"n":3276,"o":86.81,"t":"2025-04-25T04:00:00Z","v":60329,"vw":87.53869},{"c":87.96,"h":88.9795,"l":86.96,"n":4344,"o":88.84,"t":"2025-04-28T04:00:00Z","v":113252,"vw":87.859204},{"c":87.2,"h":87.74,"l":84.5,"n":4293,"o":86.96,"t":"2025-04-29T04:00:00Z","v":144857,"vw":86.285521},{"c":82.15,"h":85.54,"l":80.925,"n":3229,"o":85.54,"t":"2025-04-30T04:00:00Z","v":128681,"vw":82.572024},{"c":80.3,"h":82.24,"l":80.02,"n":4279,"o":82,"t":"2025-05-01T04:00:00Z","v":124926,"vw":80.839014},{"c":81.34,"h":82.48,"l":80.24,"n":3436,"o":81.52,"t":"2025-05-02T04:00:00Z","v":95644,"vw":81.346692},{"c":80.03,"h":81.71,"l":79.83,"n":3501,"o":80.42,"t":"2025-05-05T04:00:00Z","v":102556,"vw":80.615544},{"c":79.48,"h":80.26,"l":77.695,"n":3692,"o":79.25,"t":"2025-05-06T04:00:00Z","v":125346,"vw":79.074351},{"c":79.01,"h":80.5756,"l":78.3,"n":3957,"o":80.07,"t":"2025-05-07T04:00:00Z","v":119986,"vw":79.754489},{"c":83.95,"h":83.98,"l":79,"n":6190,"o":79.15,"t":"2025-05-08T04:00:00Z","v":210517,"vw":81.354413},{"c":83.99,"h":84.51,"l":82.1801,"n":2923,"o":83.85,"t":"2025-05-09T04:00:00Z","v":73513,"vw":83.701772},{"c":87.12,"h":88.13,"l":86.2487,"n":3846,"o":87.31,"t":"2025-05-12T04:00:00Z","v":89797,"vw":87.258682},{"c":86.6,"h":88.39,"l":85.12,"n":4211,"o":85.12,"t":"2025-05-13T04:00:00Z","v":89347,"vw":86.859036},{"c":87.03,"h":88.16,"l":86.13,"n":4721,"o":86.67,"t":"2025-05-14T04:00:00Z","v":103642,"vw":87.23454},{"c":88.3,"h":89.6,"l":86.76,"n":3093,"o":87.09,"t":"2025-05-15T04:00:00Z","v":114909,"vw":88.415745},{"c":89,"h":89.57,"l":87.22,"n":2634,"o":87.96,"t":"2025-05-16T04:00:00Z","v":77530,"vw":88.691463},{"c":87.15,"h":90.24,"l":86.1,"n":2852,"o":88.38,"t":"2025-05-19T04:00:00Z","v":79342,"vw":87.643547},{"c":89.11,"h":89.31,"l":86.65,"n":2130,"o":87.06,"t":"2025-05-20T04:00:00Z","v":70693,"vw":88.569688},{"c":88.41,"h":88.99,"l":86.77,"n":3608,"o":87.96,"t":"2025-05-21T04:00:00Z","v":91127,"vw":88.155075},{"c":87.4,"h":89.16,"l":86.51,"n":3703,"o":87.94,"t":"2025-05-22T04:00:00Z","v":84792,"vw":87.695174},{"c":86.01,"h":87.3576,"l":84.94,"n":2478,"o":86.4,"t":"2025-05-23T04:00:00Z","v":63681,"vw":86.240633},{"c":88.7,"h":88.96,"l":86.01,"n":2713,"o":87.42,"t":"2025-05-27T04:00:00Z","v":69537,"vw":88.374539},{"c":87.19,"h":89.33,"l":86.84,"n":2721,"o":88.53,"t":"2025-05-28T04:00:00Z","v":61634,"vw":87.537352},{"c":87.48,"h":87.59,"l":86.3,"n":2483,"o":87.41,"t":"2025-05-29T04:00:00Z","v":41001,"vw":87.207077},{"c":87.89,"h":88.175,"l":86.93,"n":3161,"o":87.19,"t":"2025-05-30T04:00:00Z","v":64427,"vw":87.776104},{"c":87.43,"h":88.655,"l":86.0109,"n":3371,"o":88.12,"t":"2025-06-02T04:00:00Z","v":78910,"vw":87.275967},{"c":89.22,"h":89.425,"l":87.0001,"n":3203,"o":87.05,"t":"2025-06-03T04:00:00Z","v":72346,"vw":88.668163},{"c":85.85,"h":89.21,"l":84.9859,"n":3437,"o":89.21,"t":"2025-06-04T04:00:00Z","v":70281,"vw":86.195952},{"c":85.44,"h":86.33,"l":84.98,"n":2379,"o":85.89,"t":"2025-06-05T04:00:00Z","v":56183,"vw":85.534288},{"c":87.12,"h":87.575,"l":85.525,"n":2282,"o":86.6,"t":"2025-06-06T04:00:00Z","v":60422,"vw":86.999162},{"c":89.44,"h":89.56,"l":86.5,"n":2628,"o":87.32,"t":"2025-06-09T04:00:00Z","v":68542,"vw":88.541679},{"c":91.38,"h":92.32,"l":89.46,"n":8271,"o":89.77,"t":"2025-06-10T04:00:00Z","v":225665,"vw":91.05172},{"c":88.19,"h":92.625,"l":87.5601,"n":3461,"o":91.73,"t":"2025-06-11T04:00:00Z","v":94014,"vw":88.964168},{"c":86.58,"h":87.27,"l":85.2501,"n":4539,"o":87.23,"t":"2025-06-12T04:00:00Z","v":86328,"vw":86.298905},{"c":83.08,"h":85.39,"l":82.75,"n":3252,"o":85.39,"t":"2025-06-13T04:00:00Z","v":90242,"vw":83.516003},{"c":83.49,"h":84.41,"l":82.5343,"n":4349,"o":84.23,"t":"2025-06-16T04:00:00Z","v":74010,"vw":83.289448},{"c":82.31,"h":83.685,"l":82.24,"n":3444,"o":82.6,"t":"2025-06-17T04:00:00Z","v":76325,"vw":82.871473},{"c":83.11,"h":83.8825,"l":81,"n":2385,"o":82.16,"t":"2025-06-18T04:00:00Z","v":59901,"vw":82.903673},{"c":86.04,"h":86.466,"l":83.495,"n":3408,"o":83.79,"t":"2025-06-20T04:00:00Z","v":146420,"vw":85.308213},{"c":92.26,"h":92.71,"l":86.04,"n":4693,"o":86.04,"t":"2025-06-23T04:00:00Z","v":192431,"vw":90.007745},{"c":93.81,"h":94.09,"l":90.96,"n":4185,"o":92.6,"t":"2025-06-24T04:00:00Z","v":127992,"vw":93.478955},{"c":93.22,"h":93.86,"l":91.41,"n":4765,"o":93.86,"t":"2025-06-25T04:00:00Z","v":121453,"vw":93.131153},{"c":96.89,"h":97.2,"l":93.05,"n":4339,"o":93.41,"t":"2025-06-26T04:00:00Z","v":109655,"vw":95.790913},{"c":99.95,"h":100.15,"l":97,"n":6791,"o":97,"t":"2025-06-27T04:00:00Z","v":434970,"vw":99.192725},{"c":96.87,"h":100.15,"l":95.98,"n":5610,"o":100.15,"t":"2025-06-30T04:00:00Z","v":196939,"vw":97.588862},{"c":100.59,"h":102,"l":95.675,"n":5277,"o":96.48,"t":"2025-07-01T04:00:00Z","v":165555,"vw":100.053844},{"c":102.62,"h":102.64,"l":100.0133,"n":4839,"o":100.56,"t":"2025-07-02T04:00:00Z","v":137962,"vw":101.800259},{"c":102.62,"h":106.38,"l":100.02,"n":4862,"o":103.23,"t":"2025-07-03T04:00:00Z","v":212593,"vw":103.590858},{"c":102.22,"h":103.46,"l":100.0001,"n":3948,"o":102.43,"t":"2025-07-07T04:00:00Z","v":98259,"vw":102.114287},{"c":102.97,"h":105.57,"l":102.37,"n":4625,"o":102.5,"t":"2025-07-08T04:00:00Z","v":122736,"vw":103.823651},{"c":104.04,"h":104.255,"l":101.1101,"n":3451,"o":103.5,"t":"2025-07-09T04:00:00Z","v":113084,"vw":103.181052},{"c":101.96,"h":104.595,"l":101.73,"n":2972,"o":103.97,"t":"2025-07-10T04:00:00Z","v":84489,"vw":102.762555},{"c":101.56,"h":103.37,"l":101.39,"n":3867,"o":101.93,"t":"2025-07-11T04:00:00Z","v":107424,"vw":102.125596},{"c":102.4,"h":103.5,"l":101.51,"n":4910,"o":101.8,"t":"2025-07-14T04:00:00Z","v":124246,"vw":102.519936},{"c":97.28,"h":102.72,"l":96.59,"n":5923,"o":102.4,"t":"2025-07-15T04:00:00Z","v":153117,"vw":98.643366},{"c":97.46,"h":98.48,"l":95.04,"n":5905,"o":97.6,"t":"2025-07-16T04:00:00Z","v":126443,"vw":97.28937},{"c":99.77,"h":100.69,"l":97.565,"n":5005,"o":98.07,"t":"2025-07-17T04:00:00Z","v":120176,"vw":99.443296},{"c":101.7,"h":101.91,"l":99.81,"n":3504,"o":100.93,"t":"2025-07-18T04:00:00Z","v":71615,"vw":101.269014},{"c":102.055,"h":102.92,"l":101.395,"n":3786,"o":101.88,"t":"2025-07-21T04:00:00Z","v":77568,"vw":102.115871},{"c":101.11,"h":102.01,"l":99.94,"n":3916,"o":102.01,"t":"2025-07-22T04:00:00Z","v":114320,"vw":101.055621},{"c":101.46,"h":101.98,"l":100,"n":3352,"o":101.98,"t":"2025-07-23T04:00:00Z","v":74798,"vw":100.874708},{"c":100.4,"h":101.42,"l":100.145,"n":4425,"o":101.42,"t":"2025-07-24T04:00:00Z","v":119202,"vw":100.514756},{"c":102.32,"h":102.535,"l":98.4154,"n":3790,"o":100.29,"t":"2025-07-25T04:00:00Z","v":103174,"vw":101.298824},{"c":101.46,"h":103.87,"l":99.83,"n":5071,"o":103,"t":"2025-07-28T04:00:00Z","v":144840,"vw":101.458852},{"c":97.19,"h":100.39,"l":91.25,"n":9297,"o":99.47,"t":"2025-07-29T04:00:00Z","v":261776,"vw":97.238507},{"c":99.52,"h":99.96,"l":94.87,"n":6657,"o":97.34,"t":"2025-07-30T04:00:00Z","v":218108,"vw":98.507802},{"c":96.2,"h":98.92,"l":95.94,"n":5844,"o":98.92,"t":"2025-07-31T04:00:00Z","v":124459,"vw":96.508962},{"c":92.4,"h":95.83,"l":92.11,"n":7132,"o":95.75,"t":"2025-08-01T04:00:00Z","v":216208,"vw":93.426734},{"c":94.85,"h":94.97,"l":91.5437,"n":3777,"o":92.64,"t":"2025-08-04T04:00:00Z","v":108179,"vw":93.862937},{"c":95.18,"h":95.55,"l":93.4,"n":4058,"o":95,"t":"2025-08-05T04:00:00Z","v":126348,"vw":94.990515},{"c":95.23,"h":95.69,"l":94.005,"n":4030,"o":95.18,"t":"2025-08-06T04:00:00Z","v":108412,"vw":95.157856},{"c":95.51,"h":95.8,"l":94.54,"n":4338,"o":95.5,"t":"2025-08-07T04:00:00Z","v":143621,"vw":95.282853},{"c":99.17,"h":99.53,"l":94.985,"n":4673,"o":96.63,"t":"2025-08-08T04:00:00Z","v":157099,"vw":98.053492},{"c":98.35,"h":100.49,"l":97.75,"n":3911,"o":99.76,"t":"2025-08-11T04:00:00Z","v":126746,"vw":99.019921},{"c":102.98,"h":103.39,"l":97.92,"n":6129,"o":99.1,"t":"2025-08-12T04:00:00Z","v":209530,"vw":101.011813},{"c":108.45,"h":108.69,"l":103.36,"n":6926,"o":103.36,"t":"2025-08-13T04:00:00Z","v":264331,"vw":107.298528},{"c":107.86,"h":108.54,"l":105.5992,"n":4750,"o":106.93,"t":"2025-08-14T04:00:00Z","v":137595,"vw":107.767869},{"c":107.57,"h":108.28,"l":105.56,"n":4332,"o":108.28,"t":"2025-08-15T04:00:00Z","v":113473,"vw":107.411395},{"c":105.95,"h":108.3,"l":105.95,"n":2964,"o":108.3,"t":"2025-08-18T04:00:00Z","v":75266,"vw":106.547776},{"c":103.63,"h":106.315,"l":103.2,"n":3176,"o":105.27,"t":"2025-08-19T04:00:00Z","v":73898,"vw":104.005544},{"c":103.79,"h":105.1876,"l":102.58,"n":3779,"o":103.53,"t":"2025-08-20T04:00:00Z","v":85584,"vw":103.877404},{"c":104.61,"h":104.755,"l":102.57,"n":4897,"o":103.16,"t":"2025-08-21T04:00:00Z","v":111162,"vw":103.953004},{"c":110.86,"h":111.34,"l":104.2,"n":6869,"o":104.82,"t":"2025-08-22T04:00:00Z","v":284005,"vw":110.123359},{"c":112.4,"h":114.355,"l":109.36,"n":5130,"o":110.55,"t":"2025-08-25T04:00:00Z","v":159224,"vw":112.576551},{"c":115.5,"h":116.48,"l":112.61,"n":5406,"o":112.83,"t":"2025-08-26T04:00:00Z","v":169230,"vw":115.400483},{"c":113.89,"h":116.1,"l":113.13,"n":5271,"o":114.71,"t":"2025-08-27T04:00:00Z","v":184388,"vw":114.357604},{"c":114.3,"h":114.61,"l":112.975,"n":3272,"o":114.55,"t":"2025-08-28T04:00:00Z","v":66449,"vw":113.852423},{"c":114.5,"h":115.556,"l":113.985,"n":2616,"o":114.82,"t":"2025-08-29T04:00:00Z","v":81489,"vw":114.553304},{"c":114.24,"h":114.48,"l":112.435,"n":2955,"o":112.83,"t":"2025-09-02T04:00:00Z","v":77277,"vw":113.636627},{"c":113.82,"h":115.51,"l":112.71,"n":4303,"o":113.66,"t":"2025-09-03T04:00:00Z","v":148138,"vw":113.747011},{"c":115.88,"h":116.4,"l":112.1,"n":3559,"o":113.82,"t":"2025-09-04T04:00:00Z","v":115931,"vw":115.392228},{"c":109.84,"h":118,"l":109.81,"n":4703,"o":116.64,"t":"2025-09-05T04:00:00Z","v":99552,"vw":111.745178},{"c":111.57,"h":112.405,"l":109.98,"n":4386,"o":110.78,"t":"2025-09-08T04:00:00Z","v":70679,"vw":111.394795},{"c":110.63,"h":112.095,"l":109.89,"n":3122,"o":111.33,"t":"2025-09-09T04:00:00Z","v":55003,"vw":110.695971},{"c":111.53,"h":111.76,"l":109.73,"n":3483,"o":111.15,"t":"2025-09-10T04:00:00Z","v":109189,"vw":110.979588},{"c":111.33,"h":112.45,"l":110.39,"n":3515,"o":110.76,"t":"2025-09-11T04:00:00Z","v":78211,"vw":111.263355},{"c":109.1,"h":111.25,"l":109.03,"n":2746,"o":111.25,"t":"2025-09-12T04:00:00Z","v":58842,"vw":109.961795},{"c":109.01,"h":110.1,"l":107.7782,"n":4581,"o":109.03,"t":"2025-09-15T04:00:00Z","v":130505,"vw":108.993585},{"c":108.06,"h":109.0674,"l":106.5,"n":3285,"o":108.63,"t":"2025-09-16T04:00:00Z","v":87474,"vw":107.87783},{"c":110.37,"h":112.51,"l":108.495,"n":4710,"o":108.5,"t":"2025-09-17T04:00:00Z","v":125290,"vw":110.042415},{"c":115.39,"h":115.59,"l":110,"n":5600,"o":110.13,"t":"2025-09-18T04:00:00Z","v":162951,"vw":114.632475},{"c":113.605,"h":116.37,"l":112.81,"n":4962,"o":116.36,"t":"2025-09-19T04:00:00Z","v":292316,"vw":114.116973},{"c":113.58,"h":114.37,"l":112.68,"n":4566,"o":114,"t":"2025-09-22T04:00:00Z","v":125560,"vw":113.633638},{"c":116.55,"h":117.095,"l":112.2,"n":5495,"o":112.44,"t":"2025-09-23T04:00:00Z","v":147666,"vw":116.005922},{"c":114.84,"h":117.52,"l":114.595,"n":5241,"o":116.92,"t":"2025-09-24T04:00:00Z","v":116708,"vw":115.513638},{"c":115.35,"h":117.61,"l":114.3,"n":5083,"o":114.96,"t":"2025-09-25T04:00:00Z","v":142317,"vw":115.705542},{"c":118,"h":119.22,"l":113.31,"n":3868,"o":115.69,"t":"2025-09-26T04:00:00Z","v":103607,"vw":118.03658},{"c":116.795,"h":118.5,"l":115.855,"n":3891,"o":117.87,"t":"2025-09-29T04:00:00Z","v":95296,"vw":116.96853},{"c":108.17,"h":117.23,"l":107.87,"n":5993,"o":116.25,"t":"2025-09-30T04:00:00Z","v":228470,"vw":109.653791},{"c":110.505,"h":110.805,"l":105.965,"n":5196,"o":107.73,"t":"2025-10-01T04:00:00Z","v":135447,"vw":109.623883},{"c":108.82,"h":110.05,"l":106.85,"n":4183,"o":110.05,"t":"2025-10-02T04:00:00Z","v":101832,"vw":108.477919},{"c":109.32,"h":110.705,"l":108.84,"n":2828,"o":108.99,"t":"2025-10-03T04:00:00Z","v":95083,"vw":109.370534},{"c":112.19,"h":113.78,"l":109.7701,"n":4778,"o":110.83,"t":"2025-10-06T04:00:00Z","v":150061,"vw":112.286883},{"c":108.44,"h":113.06,"l":108.23,"n":3946,"o":111.98,"t":"2025-10-07T04:00:00Z","v":83671,"vw":109.343115},{"c":111.16,"h":111.68,"l":107.41,"n":3968,"o":108.93,"t":"2025-10-08T04:00:00Z","v":91715,"vw":110.537259},{"c":111.17,"h":111.975,"l":109.47,"n":4657,"o":111.88,"t":"2025-10-09T04:00:00Z","v":121728,"vw":110.903503},{"c":103.63,"h":112.89,"l":103.56,"n":8677,"o":111.87,"t":"2025-10-10T04:00:00Z","v":154296,"vw":106.27302},{"c":105.53,"h":106.635,"l":103.26,"n":3449,"o":106.01,"t":"2025-10-13T04:00:00Z","v":90217,"vw":105.167347},{"c":109.49,"h":110.63,"l":104.5,"n":5062,"o":104.92,"t":"2025-10-14T04:00:00Z","v":94717,"vw":109.139071},{"c":106.16,"h":110.78,"l":104.82,"n":4999,"o":109.7,"t":"2025-10-15T04:00:00Z","v":150540,"vw":106.720107},{"c":99.77,"h":105.68,"l":98.8,"n":8370,"o":105.68,"t":"2025-10-16T04:00:00Z","v":183888,"vw":100.475328},{"c":102,"h":102.3,"l":99.01,"n":4585,"o":100.99,"t":"2025-10-17T04:00:00Z","v":130431,"vw":101.293955},{"c":103.47,"h":104.37,"l":102.31,"n":4176,"o":103.03,"t":"2025-10-20T04:00:00Z","v":125435,"vw":103.09352},{"c":103.4,"h":104.115,"l":102.05,"n":3114,"o":102.62,"t":"2025-10-21T04:00:00Z","v":90634,"vw":103.14021},{"c":102.88,"h":104,"l":101.92,"n":4296,"o":103.71,"t":"2025-10-22T04:00:00Z","v":129282,"vw":102.960065},{"c":104.1,"h":104.39,"l":102.37,"n":3478,"o":103.24,"t":"2025-10-23T04:00:00Z","v":107685,"vw":103.901695},{"c":108.81,"h":108.82,"l":104.3125,"n":4191,"o":105.85,"t":"2025-10-24T04:00:00Z","v":85355,"vw":108.184839},{"c":106.74,"h":109.28,"l":105.43,"n":4013,"o":109.27,"t":"2025-10-27T04:00:00Z","v":85355,"vw":106.432258},{"c":104.84,"h":106.56,"l":104.621,"n":2797,"o":106.04,"t":"2025-10-28T04:00:00Z","v":45022,"vw":105.082448},{"c":105.16,"h":113.25,"l":104.6875,"n":4673,"o":105.15,"t":"2025-10-29T04:00:00Z","v":134531,"vw":107.863484},{"c":104.42,"h":107.28,"l":104.26,"n":4756,"o":104.66,"t":"2025-10-30T04:00:00Z","v":95481,"vw":105.419938},{"c":106.5,"h":106.72,"l":102,"n":4124,"o":103.49,"t":"2025-10-31T04:00:00Z","v":131907,"vw":105.540783},{"c":107.73,"h":109.165,"l":104.9901,"n":3425,"o":106.36,"t":"2025-11-03T05:00:00Z","v":93251,"vw":107.723789},{"c":104.11,"h":106.705,"l":103.69,"n":3708,"o":106.36,"t":"2025-11-04T05:00:00Z","v":89826,"vw":104.669832},{"c":105.54,"h":108.31,"l":104.065,"n":5016,"o":104.98,"t":"2025-11-05T05:00:00Z","v":165422,"vw":106.449635},{"c":104.43,"h":106,"l":103.1,"n":2705,"o":105.58,"t":"2025-11-06T05:00:00Z","v":65072,"vw":104.404517},{"c":106.34,"h":106.34,"l":102.8,"n":3359,"o":104.14,"t":"2025-11-07T05:00:00Z","v":66227,"vw":105.100083},{"c":107.27,"h":109.24,"l":105.72,"n":2824,"o":107.6,"t":"2025-11-10T05:00:00Z","v":76978,"vw":107.300134},{"c":108.22,"h":108.64,"l":106.405,"n":2850,"o":107.19,"t":"2025-11-11T05:00:00Z","v":61940,"vw":108.010719},{"c":110.29,"h":110.53,"l":108.165,"n":3308,"o":108.53,"t":"2025-11-12T05:00:00Z","v":93231,"vw":109.785411},{"c":104.55,"h":110.005,"l":103.21,"n":3923,"o":109.65,"t":"2025-11-13T05:00:00Z","v":112279,"vw":105.674824},{"c":104.85,"h":105.6,"l":102.01,"n":4953,"o":103.26,"t":"2025-11-14T05:00:00Z","v":152984,"vw":104.40901},{"c":102.51,"h":105.2,"l":101.38,"n":4807,"o":104.19,"t":"2025-11-17T05:00:00Z","v":228569,"vw":102.960355},{"c":102.9,"h":104.99,"l":101.29,"n":3411,"o":102.05,"t":"2025-11-18T05:00:00Z","v":91535,"vw":103.165174},{"c":101.92,"h":103.98,"l":101.55,"n":3002,"o":103.76,"t":"2025-11-19T05:00:00Z","v":76595,"vw":102.427214},{"c":99.46,"h":105.205,"l":99.03,"n":3360,"o":103.61,"t":"2025-11-20T05:00:00Z","v":72380,"vw":100.856253},{"c":102.77,"h":104.115,"l":99.46,"n":3453,"o":99.5,"t":"2025-11-21T05:00:00Z","v":76930,"vw":102.300918},{"c":104.57,"h":104.91,"l":103.01,"n":3082,"o":103.49,"t":"2025-11-24T05:00:00Z","v":119702,"vw":104.278793},{"c":108.52,"h":110.06,"l":105.67,"n":4076,"o":105.67,"t":"2025-11-25T05:00:00Z","v":159053,"vw":109.000595},{"c":111.62,"h":111.99,"l":108,"n":3963,"o":108,"t":"2025-11-26T05:00:00Z","v":148833,"vw":110.362634},{"c":111.35,"h":112,"l":110.1687,"n":1962,"o":112,"t":"2025-11-28T05:00:00Z","v":36575,"vw":111.297559},{"c":113.81,"h":114.11,"l":109.27,"n":5127,"o":109.89,"t":"2025-12-01T05:00:00Z","v":198932,"vw":112.783943},{"c":107.47,"h":115.01,"l":106.33,"n":4214,"o":115.01,"t":"2025-12-02T05:00:00Z","v":165938,"vw":110.175578},{"c":110.04,"h":110.48,"l":107.745,"n":2999,"o":107.92,"t":"2025-12-03T05:00:00Z","v":106544,"vw":109.145712},{"c":110.78,"h":111.6,"l":109.29,"n":2794,"o":109.29,"t":"2025-12-04T05:00:00Z","v":89583,"vw":110.647275},{"c":113.32,"h":113.34,"l":110.145,"n":3030,"o":111.14,"t":"2025-12-05T05:00:00Z","v":100196,"vw":112.163698},{"c":114.69,"h":116,"l":112.21,"n":3735,"o":112.85,"t":"2025-12-08T05:00:00Z","v":94476,"vw":114.470985},{"c":115.12,"h":116,"l":114.33,"n":2933,"o":114.65,"t":"2025-12-09T05:00:00Z","v":87255,"vw":115.118143},{"c":117.41,"h":119.575,"l":109.77,"n":3808,"o":114.76,"t":"2025-12-10T05:00:00Z","v":152185,"vw":117.269712},{"c":117.05,"h":119.39,"l":116.4462,"n":3106,"o":117.59,"t":"2025-12-11T05:00:00Z","v":56170,"vw":117.338079},{"c":114.09,"h":117.32,"l":113.78,"n":3111,"o":117.05,"t":"2025-12-12T05:00:00Z","v":103282,"vw":114.558203},{"c":115.535,"h":116.37,"l":114.04,"n":3449,"o":115.7,"t":"2025-12-15T05:00:00Z","v":88145,"vw":115.310488},{"c":114.93,"h":118,"l":114.03,"n":7322,"o":115.92,"t":"2025-12-16T05:00:00Z","v":201996,"vw":115.362718},{"c":113.53,"h":118,"l":112.57,"n":7892,"o":114.79,"t":"2025-12-17T05:00:00Z","v":195864,"vw":114.626061},{"c":115.79,"h":117.99,"l":114.3,"n":4418,"o":115,"t":"2025-12-18T05:00:00Z","v":96667,"vw":116.264959},{"c":116.85,"h":117.36,"l":115.39,"n":3843,"o":115.71,"t":"2025-12-19T05:00:00Z","v":168543,"vw":116.473115},{"c":118.08,"h":120.05,"l":116.95,"n":3912,"o":117.48,"t":"2025-12-22T05:00:00Z","v":131318,"vw":118.690217},{"c":117,"h":118.33,"l":116.43,"n":2681,"o":117.21,"t":"2025-12-23T05:00:00Z","v":60478,"vw":117.149455},{"c":116.32,"h":118.16,"l":116.32,"n":1423,"o":116.97,"t":"2025-12-24T05:00:00Z","v":32100,"vw":116.822175},{"c":116.91,"h":117.945,"l":115.715,"n":2030,"o":116.75,"t":"2025-12-26T05:00:00Z","v":46117,"vw":116.686348},{"c":117.19,"h":118.85,"l":115.88,"n":3778,"o":116.36,"t":"2025-12-29T05:00:00Z","v":76885,"vw":117.279238},{"c":114.62,"h":117.5,"l":114.26,"n":3075,"o":116.7,"t":"2025-12-30T05:00:00Z","v":65090,"vw":115.242001},{"c":114.59,"h":115.975,"l":114.28,"n":3040,"o":114.28,"t":"2025-12-31T05:00:00Z","v":103180,"vw":114.91963},{"c":113.3,"h":114.59,"l":112.17,"n":3705,"o":114.48,"t":"2026-01-02T05:00:00Z","v":97934,"vw":113.483017},{"c":115.11,"h":116.28,"l":111.96,"n":4728,"o":113.04,"t":"2026-01-05T05:00:00Z","v":127825,"vw":115.075719},{"c":118.03,"h":118.06,"l":113.1505,"n":5164,"o":114.51,"t":"2026-01-06T05:00:00Z","v":163889,"vw":116.344743},{"c":117.79,"h":118.03,"l":115.36,"n":3365,"o":117.6,"t":"2026-01-07T05:00:00Z","v":67454,"vw":117.261679},{"c":118.97,"h":119.765,"l":116.89,"n":5644,"o":117.18,"t":"2026-01-08T05:00:00Z","v":134387,"vw":118.389092},{"c":116.94,"h":119.5,"l":116.61,"n":4035,"o":119.08,"t":"2026-01-09T05:00:00Z","v":139756,"vw":118.217371},{"c":110.41,"h":116,"l":110,"n":2973,"o":115.94,"t":"2026-01-12T05:00:00Z","v":87963,"vw":111.402703},{"c":110.39,"h":111,"l":107.59,"n":4023,"o":111,"t":"2026-01-13T05:00:00Z","v":131977,"vw":109.342468},{"c":113.33,"h":113.49,"l":109.02,"n":3626,"o":110.39,"t":"2026-01-14T05:00:00Z","v":99119,"vw":112.294662},{"c":113.69,"h":114.99,"l":113,"n":3836,"o":113.65,"t":"2026-01-15T05:00:00Z","v":115417,"vw":113.760117},{"c":113.04,"h":114.74,"l":112.13,"n":3043,"o":113.33,"t":"2026-01-16T05:00:00Z","v":69976,"vw":113.493039},{"c":109.73,"h":112.97,"l":109.21,"n":4000,"o":111.86,"t":"2026-01-20T05:00:00Z","v":98689,"vw":110.789784},{"c":114.18,"h":115.74,"l":110.72,"n":4510,"o":110.82,"t":"2026-01-21T05:00:00Z","v":149694,"vw":114.176238},{"c":115.77,"h":117.93,"l":114,"n":4421,"o":114.88,"t":"2026-01-22T05:00:00Z","v":129422,"vw":115.88113},{"c":111.34,"h":116,"l":110.755,"n":4525,"o":115.08,"t":"2026-01-23T05:00:00Z","v":129388,"vw":112.262695},{"c":109.7,"h":112,"l":108.26,"n":6364,"o":111.01,"t":"2026-01-26T05:00:00Z","v":176157,"vw":109.5322},{"c":104.58,"h":109.55,"l":103.3,"n":6482,"o":109.55,"t":"2026-01-27T05:00:00Z","v":169932,"vw":105.110289},{"c":100.95,"h":104.29,"l":100.28,"n":5548,"o":104.29,"t":"2026-01-28T05:00:00Z","v":153715,"vw":101.722315},{"c":100.81,"h":106.92,"l":98.55,"n":7333,"o":100.15,"t":"2026-01-29T05:00:00Z","v":250043,"vw":102.687869},{"c":95.78,"h":100.13,"l":93.4,"n":6471,"o":100.13,"t":"2026-01-30T05:00:00Z","v":333965,"vw":95.835154},{"c":98.41,"h":98.62,"l":93.25,"n":8515,"o":95,"t":"2026-02-02T05:00:00Z","v":262149,"vw":97.364403},{"c":89.5,"h":99.485,"l":87.8,"n":10874,"o":98.41,"t":"2026-02-03T05:00:00Z","v":434863,"vw":91.582344},{"c":88.8,"h":91.56,"l":88.08,"n":9162,"o":90.37,"t":"2026-02-04T05:00:00Z","v":271999,"vw":89.173758},{"c":84.97,"h":89.33,"l":83.55,"n":10772,"o":88.39,"t":"2026-02-05T05:00:00Z","v":284482,"vw":85.186961},{"c":87.94,"h":90,"l":85.5,"n":5695,"o":85.95,"t":"2026-02-06T05:00:00Z","v":156315,"vw":88.294198},{"c":87.31,"h":90,"l":86.88,"n":5607,"o":88.3,"t":"2026-02-09T05:00:00Z","v":185663,"vw":88.092065},{"c":87.84,"h":88.13,"l":86.32,"n":5253,"o":87.33,"t":"2026-02-10T05:00:00Z","v":189166,"vw":87.265867},{"c":87.63,"h":90,"l":87.49,"n":4470,"o":88.35,"t":"2026-02-11T05:00:00Z","v":140025,"vw":88.057069},{"c":83.49,"h":89.63,"l":82.11,"n":5344,"o":87.75,"t":"2026-02-12T05:00:00Z","v":187605,"vw":84.312733},{"c":83.47,"h":85.26,"l":81.445,"n":4226,"o":83.37,"t":"2026-02-13T05:00:00Z","v":125232,"vw":83.392857},{"c":85.67,"h":87.28,"l":83.865,"n":5385,"o":84.01,"t":"2026-02-17T05:00:00Z","v":158189,"vw":85.978975},{"c":85.1,"h":88.57,"l":84.58,"n":3860,"o":85.94,"t":"2026-02-18T05:00:00Z","v":134732,"vw":86.13459},{"c":83.97,"h":84.37,"l":83.2,"n":3229,"o":84.29,"t":"2026-02-19T05:00:00Z","v":127783,"vw":83.863647},{"c":83.65,"h":84.64,"l":82.4,"n":3790,"o":83.95,"t":"2026-02-20T05:00:00Z","v":120122,"vw":83.22813},{"c":75.65,"h":83.76,"l":74.98,"n":9263,"o":82.94,"t":"2026-02-23T05:00:00Z","v":409081,"vw":77.020546},{"c":78.9,"h":79.015,"l":73.9,"n":5786,"o":75.34,"t":"2026-02-24T05:00:00Z","v":248851,"vw":77.234883},{"c":80.31,"h":80.5675,"l":78.77,"n":3839,"o":79.35,"t":"2026-02-25T05:00:00Z","v":118761,"vw":79.886657},{"c":77.46,"h":82.99,"l":77.11,"n":7347,"o":81.45,"t":"2026-02-26T05:00:00Z","v":358318,"vw":78.085756},{"c":74.19,"h":75.985,"l":71.47,"n":8292,"o":75.24,"t":"2026-02-27T05:00:00Z","v":334247,"vw":73.166468},{"c":74.8,"h":77.51,"l":70.72,"n":6318,"o":71.9,"t":"2026-03-02T05:00:00Z","v":201497,"vw":75.350073},{"c":77.1,"h":77.44,"l":72.035,"n":4104,"o":72.41,"t":"2026-03-03T05:00:00Z","v":157952,"vw":76.125516},{"c":76.58,"h":79.26,"l":76.35,"n":4412,"o":77.9,"t":"2026-03-04T05:00:00Z","v":209560,"vw":77.321369},{"c":79.15,"h":80.29,"l":75.5,"n":6554,"o":76.49,"t":"2026-03-05T05:00:00Z","v":181496,"vw":78.721669},{"c":78.54,"h":78.675,"l":74.41,"n":5705,"o":76.37,"t":"2026-03-06T05:00:00Z","v":163669,"vw":77.759418},{"c":76.7,"h":77.8765,"l":74.08,"n":6295,"o":76.55,"t":"2026-03-09T04:00:00Z","v":217412,"vw":76.507723},{"c":77.7,"h":79.945,"l":74.92,"n":6672,"o":76.23,"t":"2026-03-10T04:00:00Z","v":184723,"vw":78.043596},{"c":78.72,"h":78.95,"l":76.51,"n":4747,"o":76.98,"t":"2026-03-11T04:00:00Z","v":173530,"vw":78.23474},{"c":77.37,"h":77.76,"l":75.74,"n":7226,"o":77.18,"t":"2026-03-12T04:00:00Z","v":177242,"vw":76.91206},{"c":76.92,"h":79.025,"l":76.01,"n":3485,"o":78.55,"t":"2026-03-13T04:00:00Z","v":85958,"vw":76.87134},{"c":77.24,"h":78.67,"l":76.51,"n":4383,"o":77.44,"t":"2026-03-16T04:00:00Z","v":112419,"vw":77.457518},{"c":78.49,"h":78.985,"l":77.33,"n":5122,"o":77.77,"t":"2026-03-17T04:00:00Z","v":122719,"vw":78.283691},{"c":75.42,"h":78.97,"l":75.27,"n":5632,"o":78.12,"t":"2026-03-18T04:00:00Z","v":129613,"vw":76.056399},{"c":76.16,"h":76.89,"l":73.68,"n":4785,"o":74.98,"t":"2026-03-19T04:00:00Z","v":97635,"vw":75.480418},{"c":74.36,"h":76.43,"l":73.92,"n":3522,"o":76.09,"t":"2026-03-20T04:00:00Z","v":339066,"vw":74.589472},{"c":77.13,"h":79.5,"l":75.86,"n":4503,"o":77,"t":"2026-03-23T04:00:00Z","v":137325,"vw":77.47554},{"c":76.84,"h":78.5,"l":75.94,"n":3844,"o":76.41,"t":"2026-03-24T04:00:00Z","v":100059,"vw":77.170927},{"c":76.15,"h":78.95,"l":75.1,"n":3358,"o":77.88,"t":"2026-03-25T04:00:00Z","v":105782,"vw":76.170988},{"c":74.86,"h":76.19,"l":74.2901,"n":3484,"o":75.02,"t":"2026-03-26T04:00:00Z","v":92806,"vw":75.064957},{"c":73.39,"h":74.52,"l":73.25,"n":3608,"o":74.42,"t":"2026-03-27T04:00:00Z","v":92243,"vw":73.610268},{"c":74.23,"h":74.64,"l":73.2,"n":3206,"o":73.62,"t":"2026-03-30T04:00:00Z","v":88756,"vw":74.004468},{"c":76.1,"h":76.44,"l":73.931,"n":6586,"o":75.26,"t":"2026-03-31T04:00:00Z","v":265113,"vw":75.623554},{"c":76.93,"h":78.76,"l":76.45,"n":4234,"o":76.67,"t":"2026-04-01T04:00:00Z","v":99664,"vw":77.610403},{"c":77.66,"h":77.81,"l":74.38,"n":3972,"o":75,"t":"2026-04-02T04:00:00Z","v":93814,"vw":77.074535},{"c":78.7,"h":79.47,"l":76.99,"n":4376,"o":77.35,"t":"2026-04-06T04:00:00Z","v":135856,"vw":78.16792},{"c":79.41,"h":79.645,"l":77.35,"n":3623,"o":78.52,"t":"2026-04-07T04:00:00Z","v":94778,"vw":78.967203},{"c":81.5,"h":83.495,"l":81,"n":5170,"o":81,"t":"2026-04-08T04:00:00Z","v":278494,"vw":81.867321},{"c":82.72,"h":83.575,"l":80.43,"n":4269,"o":80.91,"t":"2026-04-09T04:00:00Z","v":163279,"vw":82.487717},{"c":82.1,"h":82.505,"l":80.89,"n":3359,"o":82.31,"t":"2026-04-10T04:00:00Z","v":109774,"vw":82.136934},{"c":82.39,"h":82.86,"l":81.01,"n":5495,"o":81.83,"t":"2026-04-13T04:00:00Z","v":125984,"vw":82.239676},{"c":82.04,"h":83.18,"l":81.91,"n":3466,"o":82.27,"t":"2026-04-14T04:00:00Z","v":79648,"vw":82.356797},{"c":83.29,"h":83.845,"l":82.04,"n":4067,"o":82.04,"t":"2026-04-15T04:00:00Z","v":83315,"vw":83.252247},{"c":83,"h":84.15,"l":82.5,"n":5072,"o":83.37,"t":"2026-04-16T04:00:00Z","v":135385,"vw":83.216007},{"c":83.29,"h":85.88,"l":83,"n":7339,"o":84.88,"t":"2026-04-17T04:00:00Z","v":211664,"vw":84.435041},{"c":82.705,"h":84.7599,"l":82.3,"n":4566,"o":82.92,"t":"2026-04-20T04:00:00Z","v":147771,"vw":83.417512},{"c":81.82,"h":83.86,"l":81.015,"n":5140,"o":82.71,"t":"2026-04-21T04:00:00Z","v":156087,"vw":81.733382},{"c":81.78,"h":83.255,"l":81.14,"n":4488,"o":82.4,"t":"2026-04-22T04:00:00Z","v":98299,"vw":81.786694},{"c":83.89,"h":83.91,"l":81.215,"n":4726,"o":81.78,"t":"2026-04-23T04:00:00Z","v":91206,"vw":82.700209},{"c":82.27,"h":83.88,"l":81.955,"n":4174,"o":83.88,"t":"2026-04-24T04:00:00Z","v":90110,"vw":82.591668},{"c":83.28,"h":84.32,"l":82.06,"n":4415,"o":82.06,"t":"2026-04-27T04:00:00Z","v":80462,"vw":83.459612},{"c":86.68,"h":87.33,"l":83.49,"n":7140,"o":83.68,"t":"2026-04-28T04:00:00Z","v":175384,"vw":86.199928},{"c":75.71,"h":83.5,"l":74.38,"n":13457,"o":82.68,"t":"2026-04-29T04:00:00Z","v":551301,"vw":77.198413},{"c":75.62,"h":76.79,"l":75.01,"n":5613,"o":75.01,"t":"2026-04-30T04:00:00Z","v":210905,"vw":75.832084},{"c":76.39,"h":76.645,"l":74,"n":7756,"o":75.62,"t":"2026-05-01T04:00:00Z","v":197970,"vw":75.755596},{"c":73.635,"h":78,"l":73.35,"n":6877,"o":75.395,"t":"2026-05-04T04:00:00Z","v":175628,"vw":74.301469},{"c":74.74,"h":75.31,"l":73.59,"n":6092,"o":73.8,"t":"2026-05-05T04:00:00Z","v":126864,"vw":74.777362},{"c":74.95,"h":75.93,"l":74.2,"n":5984,"o":74.86,"t":"2026-05-06T04:00:00Z","v":198321,"vw":74.971564},{"c":74.86,"h":75.865,"l":74.44,"n":6013,"o":75.07,"t":"2026-05-07T04:00:00Z","v":162560,"vw":74.984755},{"c":72.86,"h":75.66,"l":72,"n":5966,"o":74.7,"t":"2026-05-08T04:00:00Z","v":168071,"vw":72.934503},{"c":70.73,"h":72.86,"l":70.27,"n":8446,"o":72.86,"t":"2026-05-11T04:00:00Z","v":260703,"vw":70.994197},{"c":70.29,"h":70.98,"l":67.92,"n":7077,"o":70.73,"t":"2026-05-12T04:00:00Z","v":192893,"vw":69.518003},{"c":68.225,"h":69.85,"l":66.5,"n":8226,"o":69.41,"t":"2026-05-13T04:00:00Z","v":238149,"vw":67.905208},{"c":69.71,"h":70.2,"l":68.63,"n":5349,"o":68.63,"t":"2026-05-14T04:00:00Z","v":169114,"vw":69.62041},{"c":68.41,"h":69.875,"l":68.04,"n":4515,"o":69.47,"t":"2026-05-15T04:00:00Z","v":108833,"vw":68.462975},{"c":69.71,"h":70.39,"l":68.38,"n":4038,"o":68.38,"t":"2026-05-18T04:00:00Z","v":119400,"vw":69.625098},{"c":68.9,"h":70.26,"l":68.67,"n":4617,"o":69.66,"t":"2026-05-19T04:00:00Z","v":95629,"vw":69.404516},{"c":70.58,"h":70.8,"l":68.16,"n":5446,"o":68.9,"t":"2026-05-20T04:00:00Z","v":157236,"vw":70.200801},{"c":70.27,"h":70.875,"l":69.04,"n":5454,"o":70.09,"t":"2026-05-21T04:00:00Z","v":150437,"vw":70.250685},{"c":69.66,"h":70.99,"l":69.59,"n":3899,"o":70.43,"t":"2026-05-22T04:00:00Z","v":121685,"vw":69.86542},{"c":71.27,"h":71.6725,"l":69.99,"n":6704,"o":69.99,"t":"2026-05-26T04:00:00Z","v":209427,"vw":70.90295},{"c":70.805,"h":72.555,"l":70.49,"n":3194,"o":71.72,"t":"2026-05-27T04:00:00Z","v":75212,"vw":70.950042},{"c":70.56,"h":70.985,"l":69.78,"n":3949,"o":70.51,"t":"2026-05-28T04:00:00Z","v":93333,"vw":70.452997},{"c":71.18,"h":71.22,"l":69.68,"n":3477,"o":70.56,"t":"2026-05-29T04:00:00Z","v":123795,"vw":71.036131},{"c":71.34,"h":71.805,"l":68.87,"n":4883,"o":70.87,"t":"2026-06-01T04:00:00Z","v":109093,"vw":70.713727},{"c":70.67,"h":71.69,"l":70.11,"n":4174,"o":70.94,"t":"2026-06-02T04:00:00Z","v":97617,"vw":70.933608},{"c":67.82,"h":70.255,"l":67.5,"n":4716,"o":70.02,"t":"2026-06-03T04:00:00Z","v":133679,"vw":68.250732},{"c":70.28,"h":70.59,"l":68.93,"n":3814,"o":68.93,"t":"2026-06-04T04:00:00Z","v":87035,"vw":70.09359},{"c":70.24,"h":71.17,"l":69.53,"n":3406,"o":70.17,"t":"2026-06-05T04:00:00Z","v":84726,"vw":70.247943},{"c":70.8,"h":71.54,"l":70.32,"n":3171,"o":70.68,"t":"2026-06-08T04:00:00Z","v":57481,"vw":70.857612},{"c":71.75,"h":73.435,"l":71.12,"n":3828,"o":71.12,"t":"2026-06-09T04:00:00Z","v":89691,"vw":71.658449},{"c":71.32,"h":73.67,"l":71.04,"n":3877,"o":72.44,"t":"2026-06-10T04:00:00Z","v":105081,"vw":71.8602},{"c":71.99,"h":72.23,"l":70.01,"n":4340,"o":71.49,"t":"2026-06-11T04:00:00Z","v":97597,"vw":71.548039},{"c":73.53,"h":73.7,"l":72.21,"n":3787,"o":72.21,"t":"2026-06-12T04:00:00Z","v":75737,"vw":73.276566},{"c":71.04,"h":74.98,"l":70.78,"n":4664,"o":73.88,"t":"2026-06-15T04:00:00Z","v":95930,"vw":71.704924},{"c":71.98,"h":72,"l":70.97,"n":3865,"o":71.45,"t":"2026-06-16T04:00:00Z","v":104418,"vw":71.644399},{"c":70.34,"h":72.88,"l":69.45,"n":5835,"o":71.54,"t":"2026-06-17T04:00:00Z","v":128037,"vw":70.883278},{"c":71.65,"h":72.32,"l":70.575,"n":3517,"o":71.45,"t":"2026-06-18T04:00:00Z","v":193364,"vw":71.594483},{"c":72.06,"h":72.355,"l":69.9,"n":4637,"o":71.46,"t":"2026-06-22T04:00:00Z","v":108040,"vw":71.653387},{"c":73.61,"h":73.8,"l":71.505,"n":4020,"o":72.01,"t":"2026-06-23T04:00:00Z","v":98276,"vw":73.273345},{"c":74.87,"h":75,"l":74.0441,"n":4414,"o":74.21,"t":"2026-06-24T04:00:00Z","v":90921,"vw":74.758676},{"c":76.55,"h":77.2,"l":74.625,"n":5112,"o":74.87,"t":"2026-06-25T04:00:00Z","v":123549,"vw":76.469821},{"c":77.25,"h":78.51,"l":75.59,"n":3726,"o":76.65,"t":"2026-06-26T04:00:00Z","v":359580,"vw":77.227232},{"c":76.95,"h":77.53,"l":75.85,"n":4321,"o":77.42,"t":"2026-06-29T04:00:00Z","v":102502,"vw":76.759486},{"c":77.51,"h":78.09,"l":76.67,"n":3246,"o":77.23,"t":"2026-06-30T04:00:00Z","v":86501,"vw":77.550555},{"c":79.84,"h":80.23,"l":77.255,"n":4769,"o":77.72,"t":"2026-07-01T04:00:00Z","v":111393,"vw":79.642496},{"c":78.35,"h":80.65,"l":77.7102,"n":4948,"o":80.16,"t":"2026-07-02T04:00:00Z","v":101685,"vw":78.722982},{"c":78.93,"h":79.16,"l":76.73,"n":4468,"o":78.06,"t":"2026-07-06T04:00:00Z","v":103016,"vw":78.334135},{"c":77.99,"h":79.66,"l":76.4,"n":5614,"o":79.52,"t":"2026-07-07T04:00:00Z","v":106832,"vw":78.533211},{"c":76.42,"h":77.32,"l":75.9,"n":4856,"o":77.32,"t":"2026-07-08T04:00:00Z","v":82681,"vw":76.49732},{"c":78.53,"h":78.82,"l":76.505,"n":3429,"o":76.59,"t":"2026-07-09T04:00:00Z","v":78700,"vw":78.410609},{"c":78.47,"h":79,"l":78,"n":3556,"o":78.85,"t":"2026-07-10T04:00:00Z","v":90632,"vw":78.434666},{"c":78.6,"h":79.7,"l":77.77,"n":3550,"o":78.75,"t":"2026-07-13T04:00:00Z","v":79379,"vw":78.875398},{"c":78.85,"h":79.58,"l":78,"n":3578,"o":78,"t":"2026-07-14T04:00:00Z","v":81490,"vw":79.022293},{"c":78.89,"h":80.62,"l":78.355,"n":3776,"o":79.43,"t":"2026-07-15T04:00:00Z","v":81265,"vw":79.473795},{"c":81.88,"h":82.79,"l":79.28,"n":3395,"o":79.28,"t":"2026-07-16T04:00:00Z","v":89254,"vw":81.895936},{"c":78.98,"h":82.24,"l":78.87,"n":5261,"o":80.68,"t":"2026-07-17T04:00:00Z","v":110682,"vw":79.505372},{"c":78,"h":79.7,"l":77.215,"n":5218,"o":78.86,"t":"2026-07-20T04:00:00Z","v":98632,"vw":77.99225},{"c":77.25,"h":78.5,"l":76.8,"n":4127,"o":77.63,"t":"2026-07-21T04:00:00Z","v":107884,"vw":77.336847},{"c":77.55,"h":77.78,"l":76.25,"n":5766,"o":77.43,"t":"2026-07-22T04:00:00Z","v":131467,"vw":77.220308},{"c":71.41,"h":76.02,"l":70.775,"n":7963,"o":76.02,"t":"2026-07-23T04:00:00Z","v":270373,"vw":72.179403},{"c":72.19,"h":73.5,"l":71.91,"n":5992,"o":72.34,"t":"2026-07-24T04:00:00Z","v":179951,"vw":72.728181},{"c":72.37,"h":74,"l":71.98,"n":3607,"o":72.82,"t":"2026-07-27T04:00:00Z","v":95564,"vw":72.64432},{"c":73,"h":73.505,"l":71.85,"n":5058,"o":72.95,"t":"2026-07-28T04:00:00Z","v":131139,"vw":72.622364},{"c":70.66,"h":73.75,"l":70.48,"n":5956,"o":72.18,"t":"2026-07-29T04:00:00Z","v":173588,"vw":71.988101},{"c":39.91,"h":56.4,"l":36.61,"n":32913,"o":55,"t":"2026-07-30T04:00:00Z","v":2059168,"vw":40.401621},{"c":40.99,"h":44,"l":37.65,"n":27131,"o":39.72,"t":"2026-07-31T04:00:00Z","v":1497591,"vw":40.713284},{"c":42.63,"h":43.09,"l":40.5,"n":13148,"o":41.05,"t":"2026-08-03T04:00:00Z","v":647558,"vw":42.20348},{"c":44.05,"h":44.86,"l":42.8301,"n":10762,"o":42.84,"t":"2026-08-04T04:00:00Z","v":520440,"vw":44.187729},{"c":44.15,"h":46,"l":43.8292,"n":10785,"o":43.91,"t":"2026-08-05T04:00:00Z","v":537385,"vw":44.791171},{"c":43.93,"h":45.294,"l":43,"n":7560,"o":44.14,"t":"2026-08-06T04:00:00Z","v":346560,"vw":43.97841},{"c":45.34,"h":45.85,"l":43.509,"n":7009,"o":43.97,"t":"2026-08-07T04:00:00Z","v":275581,"vw":45.04609},{"c":48.61,"h":48.74,"l":46.52,"n":10652,"o":47,"t":"2026-08-10T04:00:00Z","v":525613,"vw":47.955446},{"c":51.86,"h":53.02,"l":48.45,"n":10255,"o":48.47,"t":"2026-08-11T04:00:00Z","v":505535,"vw":51.818368},{"c":49.32,"h":52.25,"l":49.11,"n":6796,"o":51.75,"t":"2026-08-12T04:00:00Z","v":222602,"vw":50.02695},{"c":50.63,"h":51.8816,"l":49.89,"n":8621,"o":49.89,"t":"2026-08-13T04:00:00Z","v":229374,"vw":50.799596},{"c":52.47,"h":52.68,"l":50.5,"n":5175,"o":50.67,"t":"2026-08-14T04:00:00Z","v":208610,"vw":51.887869},{"c":48.94,"h":52.8,"l":48.42,"n":6836,"o":52.55,"t":"2026-08-17T04:00:00Z","v":274339,"vw":49.806089},{"c":49.54,"h":50.96,"l":49.15,"n":6395,"o":49.47,"t":"2026-08-18T04:00:00Z","v":175501,"vw":49.742565},{"c":47.49,"h":49.46,"l":47.25,"n":5381,"o":49.46,"t":"2026-08-19T04:00:00Z","v":187231,"vw":48.017772},{"c":46.055,"h":47.655,"l":45.32,"n":7206,"o":47.36,"t":"2026-08-20T04:00:00Z","v":198252,"vw":46.009476},{"c":46.275,"h":47.615,"l":45.24,"n":3934,"o":46.42,"t":"2026-08-21T04:00:00Z","v":135369,"vw":46.232383},{"c":46.96,"h":47.035,"l":45.75,"n":4561,"o":46.21,"t":"2026-08-24T04:00:00Z","v":125023,"vw":46.699318},{"c":47.17,"h":47.73,"l":46.4,"n":5177,"o":46.61,"t":"2026-08-25T04:00:00Z","v":142731,"vw":47.184938},{"c":46.86,"h":48.155,"l":46.5,"n":4290,"o":46.97,"t":"2026-08-26T04:00:00Z","v":108537,"vw":46.985383},{"c":46.74,"h":47.63,"l":46.3,"n":3464,"o":46.38,"t":"2026-08-27T04:00:00Z","v":142578,"vw":46.877173},{"c":48.48,"h":48.7044,"l":47.085,"n":5312,"o":47.13,"t":"2026-08-28T04:00:00Z","v":199323,"vw":48.205476},{"c":47.11,"h":49.25,"l":46.86,"n":6064,"o":48.47,"t":"2026-08-31T04:00:00Z","v":160058,"vw":47.400826},{"c":47.17,"h":47.6943,"l":45.95,"n":6388,"o":46.53,"t":"2026-09-01T04:00:00Z","v":149836,"vw":47.191242},{"c":48.52,"h":48.8,"l":47.07,"n":6402,"o":47.605,"t":"2026-09-02T04:00:00Z","v":174566,"vw":48.355226},{"c":49.19,"h":50.055,"l":48.4,"n":6703,"o":49.2,"t":"2026-09-03T04:00:00Z","v":134561,"vw":49.228679},{"c":50.33,"h":50.73,"l":48.11,"n":7977,"o":48.68,"t":"2026-09-04T04:00:00Z","v":198510,"vw":49.993366},{"c":49.47,"h":50.78,"l":49.3,"n":7158,"o":50.33,"t":"2026-09-08T04:00:00Z","v":161188,"vw":49.720866},{"c":47.43,"h":49.789,"l":46,"n":8721,"o":49.08,"t":"2026-09-09T04:00:00Z","v":239810,"vw":47.196365},{"c":48.05,"h":48.215,"l":46.3401,"n":7863,"o":47.4,"t":"2026-09-10T04:00:00Z","v":176244,"vw":47.781283},{"c":47.46,"h":48.96,"l":47.09,"n":7102,"o":48.96,"t":"2026-09-11T04:00:00Z","v":160028,"vw":47.484617},{"c":48.04,"h":48.785,"l":46.94,"n":8928,"o":47.19,"t":"2026-09-14T04:00:00Z","v":193276,"vw":48.012903},{"c":46.85,"h":47.875,"l":46.51,"n":7681,"o":47.77,"t":"2026-09-15T04:00:00Z","v":167305,"vw":46.956775},{"c":45.41,"h":46.885,"l":44.82,"n":9034,"o":46.77,"t":"2026-09-16T04:00:00Z","v":293235,"vw":45.901407},{"c":46,"h":46.64,"l":45.39,"n":6489,"o":46.19,"t":"2026-09-17T04:00:00Z","v":136481,"vw":45.953246},{"c":45.97,"h":46.27,"l":45.41,"n":6335,"o":45.93,"t":"2026-09-18T04:00:00Z","v":321211,"vw":45.925539},{"c":45.14,"h":46.5,"l":45.07,"n":6033,"o":46.01,"t":"2026-09-21T04:00:00Z","v":117080,"vw":45.435918},{"c":45.09,"h":45.97,"l":44.63,"n":6441,"o":45.76,"t":"2026-09-22T04:00:00Z","v":141659,"vw":45.131368},{"c":43.91,"h":45.34,"l":43.84,"n":5172,"o":45.12,"t":"2026-09-23T04:00:00Z","v":94673,"vw":44.266057},{"c":43.62,"h":44.5,"l":43.49,"n":6285,"o":44.2,"t":"2026-09-24T04:00:00Z","v":197712,"vw":43.79953},{"c":44.82,"h":45.215,"l":43.42,"n":7037,"o":43.75,"t":"2026-09-25T04:00:00Z","v":183848,"vw":44.560312},{"c":37.545,"h":43.39,"l":35.56,"n":17077,"o":43.39,"t":"2026-09-28T04:00:00Z","v":776026,"vw":37.751373},{"c":39.98,"h":40.14,"l":37.5,"n":12150,"o":37.5,"t":"2026-09-29T04:00:00Z","v":356309,"vw":39.152274},{"c":39.94,"h":40.6025,"l":39.385,"n":10530,"o":39.98,"t":"2026-09-30T04:00:00Z","v":294440,"vw":39.947088},{"c":40.54,"h":40.89,"l":39.04,"n":9718,"o":40.03,"t":"2026-10-01T04:00:00Z","v":310931,"vw":40.230785},{"c":40.17,"h":41.53,"l":38.83,"n":8745,"o":41.07,"t":"2026-10-02T04:00:00Z","v":351430,"vw":39.780494},{"c":40.95,"h":41.13,"l":39.205,"n":7179,"o":40.34,"t":"2026-10-05T04:00:00Z","v":190616,"vw":40.675746},{"c":40.76,"h":42.2,"l":40.46,"n":6106,"o":40.95,"t":"2026-10-06T04:00:00Z","v":228361,"vw":41.373583},{"c":40.93,"h":41.49,"l":39.55,"n":6983,"o":40.18,"t":"2026-10-07T04:00:00Z","v":201752,"vw":40.635876},{"c":42.7,"h":42.86,"l":40.62,"n":6455,"o":40.62,"t":"2026-10-08T04:00:00Z","v":280428,"vw":42.226416},{"c":40.74,"h":43.2,"l":40.59,"n":6488,"o":43.18,"t":"2026-10-09T04:00:00Z","v":215079,"vw":41.024384},{"c":40.91,"h":41.83,"l":40.5,"n":6358,"o":40.95,"t":"2026-10-12T04:00:00Z","v":255009,"vw":41.12297},{"c":41.45,"h":42.08,"l":40.46,"n":6666,"o":41.53,"t":"2026-10-13T04:00:00Z","v":210518,"vw":41.406412},{"c":41.1,"h":41.19,"l":40.41,"n":6484,"o":40.71,"t":"2026-10-14T04:00:00Z","v":145851,"vw":40.945925},{"c":42.97,"h":43.16,"l":41.18,"n":6906,"o":41.59,"t":"2026-10-15T04:00:00Z","v":208759,"vw":42.606974},{"c":42.02,"h":44.27,"l":41.74,"n":4771,"o":43.15,"t":"2026-10-16T04:00:00Z","v":213748,"vw":42.481224},{"c":42.02,"h":42.375,"l":41.5,"n":4319,"o":42.07,"t":"2026-10-19T04:00:00Z","v":149184,"vw":41.9863},{"c":43.6,"h":44.25,"l":42.25,"n":3714,"o":42.25,"t":"2026-10-20T04:00:00Z","v":166990,"vw":43.600543},{"c":43.31,"h":44,"l":42.78,"n":4988,"o":43.86,"t":"2026-10-21T04:00:00Z","v":336122,"vw":43.351626}],"volatilityBars":[{"c":45.99,"h":46.5,"l":45.63,"n":148,"o":46.01,"t":"2026-09-21T13:30:00Z","v":3417,"vw":46.19059},{"c":45.775,"h":45.845,"l":45.685,"n":33,"o":45.845,"t":"2026-09-21T13:45:00Z","v":1081,"vw":45.804781},{"c":45.81,"h":45.97,"l":45.81,"n":146,"o":45.97,"t":"2026-09-21T14:00:00Z","v":4059,"vw":45.921},{"c":45.91,"h":45.91,"l":45.9,"n":47,"o":45.9,"t":"2026-09-21T14:15:00Z","v":1083,"vw":45.907797},{"c":45.63,"h":45.77,"l":45.63,"n":90,"o":45.77,"t":"2026-09-21T14:30:00Z","v":2288,"vw":45.690851},{"c":45.78,"h":45.78,"l":45.74,"n":67,"o":45.74,"t":"2026-09-21T14:45:00Z","v":1786,"vw":45.76},{"c":45.81,"h":45.81,"l":45.81,"n":19,"o":45.81,"t":"2026-09-21T15:00:00Z","v":401,"vw":45.81},{"c":45.7,"h":45.72,"l":45.7,"n":40,"o":45.72,"t":"2026-09-21T15:15:00Z","v":568,"vw":45.7075},{"c":45.52,"h":45.74,"l":45.52,"n":65,"o":45.74,"t":"2026-09-21T15:30:00Z","v":1129,"vw":45.635},{"c":45.5,"h":45.59,"l":45.5,"n":41,"o":45.59,"t":"2026-09-21T15:45:00Z","v":732,"vw":45.522494},{"c":45.49,"h":45.62,"l":45.49,"n":144,"o":45.49,"t":"2026-09-21T16:00:00Z","v":4516,"vw":45.512298},{"c":45.595,"h":45.595,"l":45.595,"n":3,"o":45.595,"t":"2026-09-21T16:15:00Z","v":560,"vw":45.595},{"c":45.68,"h":45.68,"l":45.6475,"n":16,"o":45.6475,"t":"2026-09-21T16:30:00Z","v":684,"vw":45.672778},{"c":45.65,"h":45.74,"l":45.61,"n":86,"o":45.61,"t":"2026-09-21T16:45:00Z","v":3706,"vw":45.675687},{"c":45.82,"h":45.82,"l":45.6634,"n":39,"o":45.6634,"t":"2026-09-21T17:00:00Z","v":1031,"vw":45.735148},{"c":45.62,"h":45.882,"l":45.62,"n":206,"o":45.82,"t":"2026-09-21T17:15:00Z","v":5348,"vw":45.72412},{"c":45.44,"h":45.5,"l":45.44,"n":94,"o":45.5,"t":"2026-09-21T17:30:00Z","v":1171,"vw":45.464706},{"c":45.6104,"h":45.67,"l":45.42,"n":147,"o":45.48,"t":"2026-09-21T17:45:00Z","v":6013,"vw":45.49403},{"c":45.505,"h":45.555,"l":45.44,"n":73,"o":45.555,"t":"2026-09-21T18:00:00Z","v":4183,"vw":45.456718},{"c":45.625,"h":45.65,"l":45.39,"n":150,"o":45.505,"t":"2026-09-21T18:15:00Z","v":5024,"vw":45.483052},{"c":45.52,"h":45.585,"l":45.52,"n":75,"o":45.585,"t":"2026-09-21T18:30:00Z","v":780,"vw":45.5475},{"c":45.585,"h":45.585,"l":45.565,"n":42,"o":45.565,"t":"2026-09-21T18:45:00Z","v":769,"vw":45.573657},{"c":45.52,"h":45.59,"l":45.52,"n":100,"o":45.59,"t":"2026-09-21T19:00:00Z","v":1756,"vw":45.544375},{"c":45.45,"h":45.5201,"l":45.45,"n":104,"o":45.48,"t":"2026-09-21T19:15:00Z","v":1515,"vw":45.476746},{"c":45.5,"h":45.55,"l":45.41,"n":198,"o":45.41,"t":"2026-09-21T19:30:00Z","v":4369,"vw":45.482479},{"c":45.11,"h":45.58,"l":45.07,"n":880,"o":45.57,"t":"2026-09-21T19:45:00Z","v":19582,"vw":45.278506},{"c":45.14,"h":45.14,"l":45.14,"n":15,"o":45.14,"t":"2026-09-21T20:00:00Z","v":19769,"vw":45.14},{"c":45.89,"h":45.97,"l":45.0188,"n":68,"o":45.76,"t":"2026-09-22T13:30:00Z","v":4746,"vw":45.735118},{"c":45.32,"h":45.32,"l":45.31,"n":36,"o":45.31,"t":"2026-09-22T13:45:00Z","v":1351,"vw":45.3175},{"c":45.68,"h":45.73,"l":45.36,"n":90,"o":45.62,"t":"2026-09-22T14:00:00Z","v":2670,"vw":45.582705},{"c":45.15,"h":45.47,"l":45.15,"n":83,"o":45.47,"t":"2026-09-22T14:15:00Z","v":1332,"vw":45.278357},{"c":44.8892,"h":45.15,"l":44.8892,"n":53,"o":45.02,"t":"2026-09-22T14:30:00Z","v":1828,"vw":45.023582},{"c":44.8,"h":44.8,"l":44.63,"n":160,"o":44.76,"t":"2026-09-22T14:45:00Z","v":5177,"vw":44.714373},{"c":44.7,"h":44.7,"l":44.7,"n":7,"o":44.7,"t":"2026-09-22T15:00:00Z","v":140,"vw":44.7},{"c":44.86,"h":44.89,"l":44.69,"n":128,"o":44.695,"t":"2026-09-22T15:15:00Z","v":5259,"vw":44.764323},{"c":44.85,"h":44.85,"l":44.8,"n":65,"o":44.81,"t":"2026-09-22T15:30:00Z","v":1626,"vw":44.82703},{"c":44.9,"h":44.9,"l":44.78,"n":119,"o":44.9,"t":"2026-09-22T15:45:00Z","v":3469,"vw":44.847093},{"c":45.075,"h":45.13,"l":44.9,"n":77,"o":44.9,"t":"2026-09-22T16:00:00Z","v":1618,"vw":45.064804},{"c":45.105,"h":45.18,"l":45.105,"n":29,"o":45.18,"t":"2026-09-22T16:15:00Z","v":516,"vw":45.1425},{"c":45.14,"h":45.16,"l":45.14,"n":44,"o":45.16,"t":"2026-09-22T16:30:00Z","v":1394,"vw":45.144064},{"c":45.13,"h":45.13,"l":45.06,"n":82,"o":45.06,"t":"2026-09-22T16:45:00Z","v":1395,"vw":45.097748},{"c":45.12,"h":45.12,"l":45,"n":86,"o":45.05,"t":"2026-09-22T17:00:00Z","v":1994,"vw":45.062572},{"c":45.06,"h":45.06,"l":44.94,"n":88,"o":45.06,"t":"2026-09-22T17:15:00Z","v":3650,"vw":45.034097},{"c":45.09,"h":45.09,"l":44.9986,"n":60,"o":44.9986,"t":"2026-09-22T17:30:00Z","v":2373,"vw":45.042129},{"c":45.26,"h":45.26,"l":45.095,"n":276,"o":45.095,"t":"2026-09-22T17:45:00Z","v":4790,"vw":45.180568},{"c":45.36,"h":45.37,"l":45.36,"n":69,"o":45.37,"t":"2026-09-22T18:00:00Z","v":1657,"vw":45.363344},{"c":45.35,"h":45.35,"l":45.34,"n":56,"o":45.34,"t":"2026-09-22T18:15:00Z","v":663,"vw":45.346667},{"c":45.28,"h":45.36,"l":45.28,"n":60,"o":45.36,"t":"2026-09-22T18:30:00Z","v":636,"vw":45.306667},{"c":45.29,"h":45.29,"l":45.29,"n":29,"o":45.29,"t":"2026-09-22T18:45:00Z","v":608,"vw":45.29},{"c":45.245,"h":45.245,"l":45.17,"n":144,"o":45.17,"t":"2026-09-22T19:00:00Z","v":3119,"vw":45.19871},{"c":45.4,"h":45.425,"l":45.25,"n":162,"o":45.29,"t":"2026-09-22T19:15:00Z","v":3106,"vw":45.309598},{"c":45.33,"h":45.575,"l":45.33,"n":358,"o":45.44,"t":"2026-09-22T19:30:00Z","v":9199,"vw":45.490158},{"c":45.1,"h":45.34,"l":44.96,"n":1020,"o":45.33,"t":"2026-09-22T19:45:00Z","v":29932,"vw":45.127203},{"c":45.09,"h":45.09,"l":45.09,"n":13,"o":45.09,"t":"2026-09-22T20:00:00Z","v":29538,"vw":45.09},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-09-22T22:45:00Z","v":200,"vw":45.25},{"c":45.02,"h":45.34,"l":44.89,"n":30,"o":45.12,"t":"2026-09-23T13:30:00Z","v":1620,"vw":45.119266},{"c":44.64,"h":44.64,"l":44.64,"n":7,"o":44.64,"t":"2026-09-23T13:45:00Z","v":158,"vw":44.64},{"c":44.6272,"h":44.6272,"l":44.45,"n":27,"o":44.45,"t":"2026-09-23T14:00:00Z","v":498,"vw":44.572339},{"c":44.53,"h":44.62,"l":44.41,"n":30,"o":44.62,"t":"2026-09-23T14:15:00Z","v":862,"vw":44.51428},{"c":44.5,"h":44.675,"l":44.455,"n":60,"o":44.675,"t":"2026-09-23T14:30:00Z","v":1155,"vw":44.551429},{"c":44.62,"h":44.62,"l":44.46,"n":56,"o":44.46,"t":"2026-09-23T14:45:00Z","v":1241,"vw":44.575},{"c":44.69,"h":44.75,"l":44.68,"n":68,"o":44.68,"t":"2026-09-23T15:00:00Z","v":1278,"vw":44.718},{"c":44.75,"h":44.88,"l":44.72,"n":77,"o":44.82,"t":"2026-09-23T15:15:00Z","v":1325,"vw":44.796185},{"c":44.59,"h":44.62,"l":44.59,"n":55,"o":44.59,"t":"2026-09-23T15:30:00Z","v":689,"vw":44.6},{"c":44.545,"h":44.55,"l":44.545,"n":37,"o":44.55,"t":"2026-09-23T15:45:00Z","v":679,"vw":44.548333},{"c":44.84,"h":44.84,"l":44.64,"n":66,"o":44.64,"t":"2026-09-23T16:00:00Z","v":1124,"vw":44.785},{"c":44.825,"h":44.87,"l":44.7851,"n":47,"o":44.804,"t":"2026-09-23T16:15:00Z","v":1756,"vw":44.81842},{"c":45,"h":45,"l":44.75,"n":103,"o":44.75,"t":"2026-09-23T16:30:00Z","v":4479,"vw":44.806294},{"c":44.84,"h":45.1,"l":44.84,"n":81,"o":45.1,"t":"2026-09-23T16:45:00Z","v":1174,"vw":44.931594},{"c":44.76,"h":44.79,"l":44.76,"n":25,"o":44.79,"t":"2026-09-23T17:00:00Z","v":599,"vw":44.77},{"c":44.76,"h":44.76,"l":44.615,"n":137,"o":44.76,"t":"2026-09-23T17:30:00Z","v":2497,"vw":44.685232},{"c":44.77,"h":44.77,"l":44.76,"n":23,"o":44.76,"t":"2026-09-23T17:45:00Z","v":729,"vw":44.765},{"c":44.62,"h":44.73,"l":44.535,"n":49,"o":44.72,"t":"2026-09-23T18:00:00Z","v":2096,"vw":44.678462},{"c":44.6,"h":44.67,"l":44.54,"n":90,"o":44.5732,"t":"2026-09-23T18:15:00Z","v":2286,"vw":44.618632},{"c":44.46,"h":44.57,"l":44.445,"n":148,"o":44.57,"t":"2026-09-23T18:30:00Z","v":4813,"vw":44.5125},{"c":44.6,"h":44.6,"l":44.45,"n":29,"o":44.45,"t":"2026-09-23T18:45:00Z","v":538,"vw":44.536774},{"c":44.5,"h":44.75,"l":44.5,"n":100,"o":44.65,"t":"2026-09-23T19:00:00Z","v":2788,"vw":44.671106},{"c":44.405,"h":44.47,"l":44.37,"n":54,"o":44.47,"t":"2026-09-23T19:15:00Z","v":917,"vw":44.397671},{"c":44.355,"h":44.36,"l":44.25,"n":151,"o":44.34,"t":"2026-09-23T19:30:00Z","v":4043,"vw":44.316026},{"c":43.9,"h":44.21,"l":43.84,"n":746,"o":44.21,"t":"2026-09-23T19:45:00Z","v":15634,"vw":43.940452},{"c":43.91,"h":43.91,"l":43.91,"n":18,"o":43.91,"t":"2026-09-23T20:00:00Z","v":19903,"vw":43.91},{"c":44.395,"h":44.5,"l":44.17,"n":114,"o":44.2,"t":"2026-09-24T13:30:00Z","v":3241,"vw":44.32297},{"c":44.2275,"h":44.2275,"l":44.2275,"n":11,"o":44.2275,"t":"2026-09-24T14:15:00Z","v":169,"vw":44.2275},{"c":43.845,"h":44.4,"l":43.74,"n":404,"o":43.94,"t":"2026-09-24T14:45:00Z","v":21263,"vw":44.109468},{"c":43.77,"h":43.82,"l":43.73,"n":158,"o":43.79,"t":"2026-09-24T15:00:00Z","v":10258,"vw":43.760898},{"c":43.85,"h":43.85,"l":43.85,"n":11,"o":43.85,"t":"2026-09-24T15:15:00Z","v":249,"vw":43.85},{"c":43.72,"h":43.81,"l":43.63,"n":157,"o":43.81,"t":"2026-09-24T15:30:00Z","v":6357,"vw":43.747111},{"c":43.7,"h":43.7,"l":43.6213,"n":66,"o":43.7,"t":"2026-09-24T15:45:00Z","v":2924,"vw":43.672667},{"c":43.815,"h":43.815,"l":43.7,"n":95,"o":43.7,"t":"2026-09-24T16:00:00Z","v":4502,"vw":43.759422},{"c":44,"h":44.32,"l":43.845,"n":227,"o":43.895,"t":"2026-09-24T16:15:00Z","v":7549,"vw":44.060984},{"c":44.12,"h":44.16,"l":44,"n":160,"o":44.065,"t":"2026-09-24T16:30:00Z","v":7444,"vw":44.10131},{"c":44.105,"h":44.225,"l":44.04,"n":88,"o":44.225,"t":"2026-09-24T16:45:00Z","v":1741,"vw":44.10625},{"c":44.18,"h":44.205,"l":44.075,"n":60,"o":44.075,"t":"2026-09-24T17:00:00Z","v":2117,"vw":44.172904},{"c":44.055,"h":44.18,"l":44.02,"n":99,"o":44.13,"t":"2026-09-24T17:15:00Z","v":3469,"vw":44.095676},{"c":44,"h":44,"l":43.995,"n":51,"o":44,"t":"2026-09-24T17:30:00Z","v":548,"vw":43.998333},{"c":43.95,"h":44.06,"l":43.935,"n":181,"o":44.045,"t":"2026-09-24T17:45:00Z","v":4424,"vw":44.010543},{"c":43.9875,"h":44.055,"l":43.93,"n":84,"o":43.93,"t":"2026-09-24T18:00:00Z","v":2739,"vw":43.983453},{"c":43.98,"h":44,"l":43.84,"n":120,"o":44,"t":"2026-09-24T18:15:00Z","v":3396,"vw":43.952222},{"c":43.95,"h":43.99,"l":43.87,"n":68,"o":43.87,"t":"2026-09-24T18:30:00Z","v":1496,"vw":43.921111},{"c":43.78,"h":43.96,"l":43.78,"n":80,"o":43.96,"t":"2026-09-24T18:45:00Z","v":1736,"vw":43.873917},{"c":43.62,"h":43.835,"l":43.62,"n":182,"o":43.835,"t":"2026-09-24T19:00:00Z","v":3726,"vw":43.708036},{"c":43.71,"h":43.79,"l":43.58,"n":197,"o":43.62,"t":"2026-09-24T19:15:00Z","v":6767,"vw":43.653242},{"c":43.71,"h":43.765,"l":43.66,"n":344,"o":43.73,"t":"2026-09-24T19:30:00Z","v":16732,"vw":43.691523},{"c":43.56,"h":43.73,"l":43.49,"n":1008,"o":43.71,"t":"2026-09-24T19:45:00Z","v":30051,"vw":43.594842},{"c":43.62,"h":43.62,"l":43.62,"n":14,"o":43.62,"t":"2026-09-24T20:00:00Z","v":25211,"vw":43.62},{"c":44.025,"h":44.025,"l":43.51,"n":66,"o":43.75,"t":"2026-09-25T13:30:00Z","v":4067,"vw":43.776724},{"c":43.7025,"h":43.7025,"l":43.69,"n":16,"o":43.69,"t":"2026-09-25T13:45:00Z","v":510,"vw":43.695149},{"c":43.42,"h":43.42,"l":43.42,"n":9,"o":43.42,"t":"2026-09-25T14:00:00Z","v":341,"vw":43.42},{"c":43.76,"h":43.76,"l":43.6,"n":72,"o":43.67,"t":"2026-09-25T14:15:00Z","v":2216,"vw":43.634393},{"c":44.335,"h":44.4,"l":43.92,"n":295,"o":43.92,"t":"2026-09-25T14:30:00Z","v":8637,"vw":44.062679},{"c":44.19,"h":44.3,"l":44.05,"n":251,"o":44.3,"t":"2026-09-25T14:45:00Z","v":6003,"vw":44.154212},{"c":44.58,"h":44.585,"l":44.18,"n":155,"o":44.18,"t":"2026-09-25T15:00:00Z","v":4319,"vw":44.394233},{"c":44.33,"h":44.585,"l":44.33,"n":252,"o":44.585,"t":"2026-09-25T15:15:00Z","v":13473,"vw":44.447618},{"c":44.31,"h":44.55,"l":44.31,"n":163,"o":44.55,"t":"2026-09-25T15:30:00Z","v":2921,"vw":44.433},{"c":44.59,"h":44.62,"l":44.5,"n":200,"o":44.5,"t":"2026-09-25T15:45:00Z","v":5756,"vw":44.512974},{"c":45.215,"h":45.215,"l":44.75,"n":351,"o":44.75,"t":"2026-09-25T16:00:00Z","v":8084,"vw":44.869665},{"c":44.9,"h":45.19,"l":44.9,"n":132,"o":45.19,"t":"2026-09-25T16:15:00Z","v":2726,"vw":45.074439},{"c":44.61,"h":44.82,"l":44.585,"n":166,"o":44.82,"t":"2026-09-25T16:30:00Z","v":4030,"vw":44.714592},{"c":44.47,"h":44.62,"l":44.47,"n":105,"o":44.59,"t":"2026-09-25T16:45:00Z","v":2928,"vw":44.563036},{"c":44.53,"h":44.605,"l":44.41,"n":151,"o":44.54,"t":"2026-09-25T17:00:00Z","v":3848,"vw":44.545759},{"c":44.485,"h":44.51,"l":44.31,"n":246,"o":44.51,"t":"2026-09-25T17:15:00Z","v":7521,"vw":44.436567},{"c":44.44,"h":44.44,"l":44.325,"n":36,"o":44.435,"t":"2026-09-25T17:30:00Z","v":1108,"vw":44.414464},{"c":44.61,"h":44.61,"l":44.37,"n":99,"o":44.47,"t":"2026-09-25T17:45:00Z","v":3845,"vw":44.457469},{"c":44.62,"h":44.63,"l":44.61,"n":32,"o":44.63,"t":"2026-09-25T18:00:00Z","v":1362,"vw":44.618644},{"c":44.74,"h":44.77,"l":44.6,"n":73,"o":44.6,"t":"2026-09-25T18:15:00Z","v":1842,"vw":44.71},{"c":44.37,"h":44.6885,"l":44.37,"n":121,"o":44.6885,"t":"2026-09-25T18:30:00Z","v":4222,"vw":44.547545},{"c":44.535,"h":44.535,"l":44.33,"n":137,"o":44.46,"t":"2026-09-25T18:45:00Z","v":3747,"vw":44.415959},{"c":44.5,"h":44.585,"l":44.45,"n":200,"o":44.55,"t":"2026-09-25T19:00:00Z","v":4645,"vw":44.492438},{"c":44.615,"h":44.615,"l":44.54,"n":110,"o":44.54,"t":"2026-09-25T19:15:00Z","v":3962,"vw":44.607124},{"c":44.74,"h":44.9,"l":44.53,"n":205,"o":44.53,"t":"2026-09-25T19:30:00Z","v":5485,"vw":44.740171},{"c":44.85,"h":44.86,"l":44.55,"n":1043,"o":44.74,"t":"2026-09-25T19:45:00Z","v":25123,"vw":44.723047},{"c":44.82,"h":44.82,"l":44.82,"n":14,"o":44.82,"t":"2026-09-25T20:00:00Z","v":29560,"vw":44.82},{"c":43.5,"h":44.2,"l":43.5,"n":2,"o":44.2,"t":"2026-09-28T11:30:00Z","v":200,"vw":43.85},{"c":43.51,"h":43.51,"l":43.51,"n":2,"o":43.51,"t":"2026-09-28T11:45:00Z","v":165,"vw":43.51},{"c":43.58,"h":44.38,"l":43.58,"n":8,"o":44.38,"t":"2026-09-28T12:00:00Z","v":273,"vw":43.98199},{"c":43.62,"h":43.62,"l":43.62,"n":11,"o":43.62,"t":"2026-09-28T12:30:00Z","v":600,"vw":43.62},{"c":43.35,"h":43.51,"l":43.35,"n":13,"o":43.5,"t":"2026-09-28T13:15:00Z","v":817,"vw":43.418333},{"c":37.79,"h":43.39,"l":37.025,"n":958,"o":43.39,"t":"2026-09-28T13:30:00Z","v":48651,"vw":40.41502},{"c":37.525,"h":38.61,"l":37.165,"n":459,"o":37.385,"t":"2026-09-28T13:45:00Z","v":28535,"vw":37.860402},{"c":36.4,"h":38.1577,"l":36.4,"n":612,"o":37.27,"t":"2026-09-28T14:00:00Z","v":27715,"vw":37.335324},{"c":36.67,"h":36.75,"l":35.56,"n":460,"o":36.36,"t":"2026-09-28T14:15:00Z","v":22925,"vw":36.283221},{"c":36.5,"h":36.9154,"l":36.25,"n":293,"o":36.47,"t":"2026-09-28T14:30:00Z","v":18862,"vw":36.568092},{"c":36.86,"h":36.86,"l":36.35,"n":383,"o":36.5125,"t":"2026-09-28T14:45:00Z","v":12254,"vw":36.572152},{"c":37.065,"h":37.39,"l":36.5,"n":511,"o":36.54,"t":"2026-09-28T15:00:00Z","v":27479,"vw":37.07114},{"c":37.41,"h":37.49,"l":36.91,"n":478,"o":37.02,"t":"2026-09-28T15:15:00Z","v":22676,"vw":37.096777},{"c":37.435,"h":39.17,"l":37.25,"n":2044,"o":37.385,"t":"2026-09-28T15:30:00Z","v":115879,"vw":38.149977},{"c":37,"h":37.68,"l":36.885,"n":637,"o":37.3,"t":"2026-09-28T15:45:00Z","v":43039,"vw":37.318605},{"c":37.14,"h":37.39,"l":36.77,"n":219,"o":37,"t":"2026-09-28T16:00:00Z","v":12957,"vw":37.030445},{"c":36.83,"h":37.34,"l":36.77,"n":170,"o":37.31,"t":"2026-09-28T16:15:00Z","v":5808,"vw":36.970536},{"c":36.78,"h":37.04,"l":36.77,"n":99,"o":36.93,"t":"2026-09-28T16:30:00Z","v":3041,"vw":36.91288},{"c":37.14,"h":37.35,"l":36.61,"n":295,"o":36.67,"t":"2026-09-28T16:45:00Z","v":19228,"vw":36.99297},{"c":36.77,"h":37.07,"l":36.51,"n":457,"o":37.07,"t":"2026-09-28T17:00:00Z","v":13505,"vw":36.707637},{"c":36.66,"h":36.96,"l":36.66,"n":259,"o":36.84,"t":"2026-09-28T17:15:00Z","v":7634,"vw":36.842921},{"c":36.79,"h":36.89,"l":36.6,"n":291,"o":36.65,"t":"2026-09-28T17:30:00Z","v":7620,"vw":36.707601},{"c":36.565,"h":36.835,"l":36.5,"n":206,"o":36.835,"t":"2026-09-28T17:45:00Z","v":6466,"vw":36.65082},{"c":36.52,"h":36.89,"l":36.47,"n":202,"o":36.5,"t":"2026-09-28T18:00:00Z","v":8229,"vw":36.604532},{"c":36.77,"h":36.78,"l":36.54,"n":185,"o":36.55,"t":"2026-09-28T18:15:00Z","v":6057,"vw":36.672655},{"c":37.875,"h":37.875,"l":36.74,"n":697,"o":36.78,"t":"2026-09-28T18:30:00Z","v":21501,"vw":37.288548},{"c":37.81,"h":38.15,"l":37.65,"n":632,"o":37.97,"t":"2026-09-28T18:45:00Z","v":27638,"vw":37.904618},{"c":37.91,"h":38.07,"l":37.61,"n":917,"o":37.78,"t":"2026-09-28T19:00:00Z","v":31049,"vw":37.766713},{"c":38.1,"h":38.24,"l":37.82,"n":635,"o":37.82,"t":"2026-09-28T19:15:00Z","v":20883,"vw":37.979811},{"c":38.38,"h":38.72,"l":37.77,"n":1281,"o":38.03,"t":"2026-09-28T19:30:00Z","v":49373,"vw":38.151506},{"c":37.47,"h":38.56,"l":37.185,"n":2133,"o":38.525,"t":"2026-09-28T19:45:00Z","v":94727,"vw":37.93374},{"c":37.545,"h":37.545,"l":37.545,"n":8,"o":37.545,"t":"2026-09-28T20:00:00Z","v":56600,"vw":37.545},{"c":38.61,"h":38.755,"l":37.5,"n":192,"o":37.69,"t":"2026-09-29T13:30:00Z","v":19822,"vw":37.926024},{"c":38.54,"h":39,"l":38.44,"n":363,"o":38.44,"t":"2026-09-29T13:45:00Z","v":19648,"vw":38.674261},{"c":38.9,"h":39.2373,"l":38.5101,"n":290,"o":38.85,"t":"2026-09-29T14:00:00Z","v":21982,"vw":38.788903},{"c":38.5075,"h":38.9,"l":38.4,"n":216,"o":38.9,"t":"2026-09-29T14:15:00Z","v":7805,"vw":38.614494},{"c":38.74,"h":38.8568,"l":38.7175,"n":49,"o":38.74,"t":"2026-09-29T14:30:00Z","v":2421,"vw":38.756857},{"c":38.75,"h":38.75,"l":38.5,"n":73,"o":38.6,"t":"2026-09-29T14:45:00Z","v":1517,"vw":38.620091},{"c":38.42,"h":38.625,"l":38.29,"n":407,"o":38.625,"t":"2026-09-29T15:00:00Z","v":14500,"vw":38.441553},{"c":38.15,"h":38.45,"l":38.15,"n":309,"o":38.385,"t":"2026-09-29T15:15:00Z","v":10599,"vw":38.342533},{"c":38.4552,"h":38.4552,"l":38.12,"n":113,"o":38.275,"t":"2026-09-29T15:30:00Z","v":3054,"vw":38.396656},{"c":38.625,"h":38.66,"l":38.47,"n":133,"o":38.47,"t":"2026-09-29T15:45:00Z","v":2525,"vw":38.565319},{"c":38.61,"h":38.71,"l":38.59,"n":167,"o":38.59,"t":"2026-09-29T16:00:00Z","v":5823,"vw":38.633924},{"c":38.95,"h":39,"l":38.5,"n":374,"o":38.53,"t":"2026-09-29T16:15:00Z","v":17110,"vw":38.727453},{"c":39.375,"h":39.5,"l":39.03,"n":318,"o":39.04,"t":"2026-09-29T16:30:00Z","v":13487,"vw":39.343651},{"c":39.085,"h":39.4,"l":38.97,"n":349,"o":39.325,"t":"2026-09-29T16:45:00Z","v":7934,"vw":39.174542},{"c":38.955,"h":38.99,"l":38.87,"n":208,"o":38.93,"t":"2026-09-29T17:00:00Z","v":3403,"vw":38.929832},{"c":39.21,"h":39.25,"l":38.98,"n":315,"o":38.98,"t":"2026-09-29T17:15:00Z","v":3501,"vw":39.125833},{"c":39.25,"h":39.25,"l":39.09,"n":212,"o":39.09,"t":"2026-09-29T17:30:00Z","v":2353,"vw":39.188686},{"c":39.1,"h":39.34,"l":39,"n":297,"o":39.34,"t":"2026-09-29T17:45:00Z","v":7738,"vw":39.164062},{"c":39.33,"h":39.49,"l":39.2,"n":176,"o":39.2,"t":"2026-09-29T18:00:00Z","v":3939,"vw":39.348462},{"c":39.85,"h":39.93,"l":39.34,"n":403,"o":39.35,"t":"2026-09-29T18:15:00Z","v":13119,"vw":39.645771},{"c":39.525,"h":39.88,"l":39.36,"n":568,"o":39.835,"t":"2026-09-29T18:30:00Z","v":13863,"vw":39.673889},{"c":39.4,"h":39.51,"l":39.35,"n":244,"o":39.51,"t":"2026-09-29T18:45:00Z","v":7128,"vw":39.44413},{"c":39.31,"h":39.459,"l":39.28,"n":342,"o":39.41,"t":"2026-09-29T19:00:00Z","v":7191,"vw":39.385867},{"c":39.125,"h":39.3896,"l":39.07,"n":539,"o":39.26,"t":"2026-09-29T19:15:00Z","v":14339,"vw":39.220585},{"c":39.8325,"h":39.89,"l":39.08,"n":663,"o":39.125,"t":"2026-09-29T19:30:00Z","v":20320,"vw":39.381019},{"c":39.945,"h":40.14,"l":39.75,"n":1988,"o":39.8275,"t":"2026-09-29T19:45:00Z","v":53668,"vw":39.96004},{"c":39.98,"h":39.98,"l":39.98,"n":17,"o":39.98,"t":"2026-09-29T20:00:00Z","v":37232,"vw":39.98},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-09-29T20:30:00Z","v":343,"vw":39.98},{"c":39.385,"h":40.2,"l":39.385,"n":131,"o":39.98,"t":"2026-09-30T13:30:00Z","v":7977,"vw":39.860121},{"c":39.69,"h":39.73,"l":39.385,"n":69,"o":39.385,"t":"2026-09-30T13:45:00Z","v":2497,"vw":39.483999},{"c":39.735,"h":40.05,"l":39.735,"n":107,"o":39.87,"t":"2026-09-30T14:00:00Z","v":3716,"vw":39.856364},{"c":39.855,"h":40.12,"l":39.735,"n":322,"o":39.735,"t":"2026-09-30T14:15:00Z","v":16488,"vw":39.872191},{"c":40.45,"h":40.51,"l":39.649,"n":291,"o":39.97,"t":"2026-09-30T14:30:00Z","v":13521,"vw":40.187452},{"c":40.16,"h":40.5,"l":40.16,"n":180,"o":40.425,"t":"2026-09-30T14:45:00Z","v":4188,"vw":40.308816},{"c":40.245,"h":40.33,"l":40.15,"n":175,"o":40.32,"t":"2026-09-30T15:00:00Z","v":6901,"vw":40.271561},{"c":40.22,"h":40.31,"l":39.9,"n":291,"o":40.31,"t":"2026-09-30T15:15:00Z","v":8386,"vw":40.132992},{"c":40.28,"h":40.28,"l":40.06,"n":167,"o":40.17,"t":"2026-09-30T15:30:00Z","v":4229,"vw":40.161039},{"c":40.15,"h":40.33,"l":40.15,"n":90,"o":40.26,"t":"2026-09-30T15:45:00Z","v":1702,"vw":40.2575},{"c":40.315,"h":40.6025,"l":40.25,"n":208,"o":40.39,"t":"2026-09-30T16:00:00Z","v":8246,"vw":40.460692},{"c":40.355,"h":40.355,"l":40.355,"n":24,"o":40.355,"t":"2026-09-30T16:15:00Z","v":549,"vw":40.355},{"c":40.48,"h":40.48,"l":40.28,"n":157,"o":40.29,"t":"2026-09-30T16:30:00Z","v":5021,"vw":40.381828},{"c":40.34,"h":40.43,"l":40.32,"n":235,"o":40.32,"t":"2026-09-30T16:45:00Z","v":4584,"vw":40.370667},{"c":40.17,"h":40.305,"l":40.06,"n":362,"o":40.26,"t":"2026-09-30T17:00:00Z","v":12396,"vw":40.228478},{"c":39.98,"h":40.23,"l":39.955,"n":321,"o":40.03,"t":"2026-09-30T17:15:00Z","v":5951,"vw":40.04229},{"c":39.905,"h":40.01,"l":39.81,"n":350,"o":39.98,"t":"2026-09-30T17:30:00Z","v":6863,"vw":39.92057},{"c":39.7675,"h":39.905,"l":39.765,"n":271,"o":39.905,"t":"2026-09-30T17:45:00Z","v":4453,"vw":39.82409},{"c":39.605,"h":39.66,"l":39.58,"n":138,"o":39.66,"t":"2026-09-30T18:00:00Z","v":2550,"vw":39.624147},{"c":39.595,"h":39.62,"l":39.585,"n":144,"o":39.605,"t":"2026-09-30T18:15:00Z","v":2240,"vw":39.610909},{"c":39.49,"h":39.59,"l":39.4,"n":338,"o":39.59,"t":"2026-09-30T18:30:00Z","v":10461,"vw":39.492652},{"c":39.48,"h":39.58,"l":39.44,"n":105,"o":39.58,"t":"2026-09-30T18:45:00Z","v":2589,"vw":39.502566},{"c":39.76,"h":39.845,"l":39.465,"n":247,"o":39.465,"t":"2026-09-30T19:00:00Z","v":9163,"vw":39.684462},{"c":39.845,"h":39.855,"l":39.61,"n":361,"o":39.77,"t":"2026-09-30T19:15:00Z","v":8528,"vw":39.729891},{"c":39.78,"h":39.995,"l":39.68,"n":723,"o":39.84,"t":"2026-09-30T19:30:00Z","v":25075,"vw":39.821078},{"c":39.91,"h":40.1,"l":39.66,"n":1349,"o":39.755,"t":"2026-09-30T19:45:00Z","v":45559,"vw":39.887081},{"c":39.94,"h":39.94,"l":39.94,"n":13,"o":39.94,"t":"2026-09-30T20:00:00Z","v":44133,"vw":39.94},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-09-30T20:30:00Z","v":411,"vw":39.94},{"c":39.45,"h":40.24,"l":39.24,"n":185,"o":40.03,"t":"2026-10-01T13:30:00Z","v":5232,"vw":39.631707},{"c":39.04,"h":39.6,"l":39.04,"n":110,"o":39.6,"t":"2026-10-01T13:45:00Z","v":2194,"vw":39.360309},{"c":39.75,"h":39.75,"l":39.17,"n":149,"o":39.17,"t":"2026-10-01T14:00:00Z","v":3549,"vw":39.335333},{"c":39.52,"h":39.72,"l":39.42,"n":135,"o":39.56,"t":"2026-10-01T14:15:00Z","v":2497,"vw":39.540577},{"c":39.905,"h":39.98,"l":39.59,"n":309,"o":39.62,"t":"2026-10-01T14:30:00Z","v":13186,"vw":39.860059},{"c":39.685,"h":39.91,"l":39.61,"n":188,"o":39.865,"t":"2026-10-01T14:45:00Z","v":4967,"vw":39.725758},{"c":39.4,"h":39.64,"l":39.09,"n":512,"o":39.5201,"t":"2026-10-01T15:00:00Z","v":17195,"vw":39.436375},{"c":39.4,"h":39.56,"l":39.31,"n":188,"o":39.4,"t":"2026-10-01T15:15:00Z","v":8410,"vw":39.432014},{"c":39.58,"h":39.58,"l":39.25,"n":183,"o":39.335,"t":"2026-10-01T15:30:00Z","v":8661,"vw":39.341095},{"c":39.8899,"h":39.8899,"l":39.335,"n":291,"o":39.44,"t":"2026-10-01T15:45:00Z","v":13940,"vw":39.462425},{"c":40.05,"h":40.17,"l":39.935,"n":103,"o":39.935,"t":"2026-10-01T16:00:00Z","v":3017,"vw":40.020554},{"c":39.97,"h":40.12,"l":39.8901,"n":191,"o":40,"t":"2026-10-01T16:15:00Z","v":9253,"vw":40.012576},{"c":40.365,"h":40.43,"l":39.8722,"n":349,"o":39.96,"t":"2026-10-01T16:30:00Z","v":23906,"vw":40.015309},{"c":40.485,"h":40.54,"l":40.295,"n":168,"o":40.295,"t":"2026-10-01T16:45:00Z","v":5680,"vw":40.447517},{"c":40.58,"h":40.8,"l":40.51,"n":132,"o":40.51,"t":"2026-10-01T17:00:00Z","v":2677,"vw":40.620971},{"c":40.75,"h":40.75,"l":40.555,"n":166,"o":40.555,"t":"2026-10-01T17:15:00Z","v":4330,"vw":40.704592},{"c":40.76,"h":40.82,"l":40.705,"n":107,"o":40.705,"t":"2026-10-01T17:30:00Z","v":1958,"vw":40.784905},{"c":40.565,"h":40.725,"l":40.565,"n":101,"o":40.725,"t":"2026-10-01T17:45:00Z","v":2053,"vw":40.665545},{"c":40.75,"h":40.75,"l":40.66,"n":70,"o":40.66,"t":"2026-10-01T18:00:00Z","v":1557,"vw":40.680278},{"c":40.735,"h":40.815,"l":40.67,"n":107,"o":40.78,"t":"2026-10-01T18:15:00Z","v":2180,"vw":40.744059},{"c":40.81,"h":40.81,"l":40.81,"n":23,"o":40.81,"t":"2026-10-01T18:30:00Z","v":377,"vw":40.81},{"c":40.8,"h":40.88,"l":40.76,"n":72,"o":40.87,"t":"2026-10-01T18:45:00Z","v":1072,"vw":40.816},{"c":40.7852,"h":40.89,"l":40.64,"n":218,"o":40.89,"t":"2026-10-01T19:00:00Z","v":4367,"vw":40.773862},{"c":40.7,"h":40.71,"l":40.43,"n":489,"o":40.695,"t":"2026-10-01T19:15:00Z","v":16282,"vw":40.548029},{"c":40.585,"h":40.78,"l":40.585,"n":669,"o":40.7,"t":"2026-10-01T19:30:00Z","v":27022,"vw":40.694006},{"c":40.5,"h":40.67,"l":40.28,"n":1405,"o":40.64,"t":"2026-10-01T19:45:00Z","v":59794,"vw":40.542265},{"c":40.54,"h":40.54,"l":40.54,"n":14,"o":40.54,"t":"2026-10-01T20:00:00Z","v":40613,"vw":40.54},{"c":40.54,"h":40.54,"l":40.54,"n":4,"o":40.54,"t":"2026-10-01T20:30:00Z","v":369,"vw":40.54},{"c":41.53,"h":41.53,"l":41.07,"n":65,"o":41.07,"t":"2026-10-02T13:30:00Z","v":2261,"vw":41.210877},{"c":40.775,"h":41.5275,"l":40.75,"n":56,"o":41.455,"t":"2026-10-02T13:45:00Z","v":1696,"vw":40.97125},{"c":40.67,"h":41,"l":40.67,"n":38,"o":40.8,"t":"2026-10-02T14:00:00Z","v":1172,"vw":40.850961},{"c":41.01,"h":41.01,"l":40.65,"n":382,"o":40.725,"t":"2026-10-02T14:15:00Z","v":17952,"vw":40.80461},{"c":40.87,"h":40.93,"l":40.76,"n":96,"o":40.88,"t":"2026-10-02T14:30:00Z","v":2535,"vw":40.865312},{"c":40.71,"h":40.94,"l":40.71,"n":169,"o":40.87,"t":"2026-10-02T14:45:00Z","v":8239,"vw":40.822689},{"c":40.22,"h":40.73,"l":40.22,"n":252,"o":40.72,"t":"2026-10-02T15:00:00Z","v":6131,"vw":40.582864},{"c":39.93,"h":40.0899,"l":39.77,"n":200,"o":39.89,"t":"2026-10-02T15:15:00Z","v":14306,"vw":39.971489},{"c":40.15,"h":40.15,"l":39.94,"n":147,"o":39.94,"t":"2026-10-02T15:30:00Z","v":5475,"vw":40.054218},{"c":39.67,"h":40,"l":39.66,"n":137,"o":40,"t":"2026-10-02T15:45:00Z","v":4116,"vw":39.763211},{"c":39.735,"h":39.78,"l":39.504,"n":162,"o":39.67,"t":"2026-10-02T16:00:00Z","v":5567,"vw":39.65277},{"c":39.73,"h":39.73,"l":39.73,"n":9,"o":39.73,"t":"2026-10-02T16:15:00Z","v":181,"vw":39.73},{"c":39.4601,"h":39.71,"l":39.43,"n":308,"o":39.585,"t":"2026-10-02T16:30:00Z","v":11755,"vw":39.597744},{"c":39.63,"h":39.7,"l":39.575,"n":200,"o":39.5775,"t":"2026-10-02T16:45:00Z","v":5496,"vw":39.638191},{"c":39.4,"h":39.7,"l":39.4,"n":240,"o":39.7,"t":"2026-10-02T17:00:00Z","v":10198,"vw":39.554013},{"c":39.13,"h":39.355,"l":39.13,"n":267,"o":39.35,"t":"2026-10-02T17:15:00Z","v":6216,"vw":39.284951},{"c":39.22,"h":39.29,"l":39.1,"n":142,"o":39.21,"t":"2026-10-02T17:30:00Z","v":5236,"vw":39.209614},{"c":39.3,"h":39.33,"l":39.265,"n":91,"o":39.32,"t":"2026-10-02T17:45:00Z","v":2910,"vw":39.3075},{"c":39.28,"h":39.36,"l":39.21,"n":177,"o":39.22,"t":"2026-10-02T18:00:00Z","v":8813,"vw":39.287135},{"c":39.045,"h":39.23,"l":39.045,"n":265,"o":39.23,"t":"2026-10-02T18:15:00Z","v":12340,"vw":39.126235},{"c":38.915,"h":39.055,"l":38.915,"n":108,"o":39.055,"t":"2026-10-02T18:30:00Z","v":4452,"vw":38.998431},{"c":39.21,"h":39.27,"l":38.83,"n":376,"o":38.855,"t":"2026-10-02T18:45:00Z","v":21935,"vw":39.003005},{"c":39.16,"h":39.2999,"l":39.05,"n":193,"o":39.05,"t":"2026-10-02T19:00:00Z","v":10156,"vw":39.169806},{"c":39.43,"h":39.43,"l":39.11,"n":311,"o":39.1301,"t":"2026-10-02T19:15:00Z","v":13071,"vw":39.281931},{"c":39.55,"h":39.7,"l":39.39,"n":545,"o":39.5,"t":"2026-10-02T19:30:00Z","v":21401,"vw":39.532847},{"c":40.17,"h":40.43,"l":39.45,"n":1886,"o":39.55,"t":"2026-10-02T19:45:00Z","v":101145,"vw":39.832215},{"c":40.17,"h":40.17,"l":40.17,"n":11,"o":40.17,"t":"2026-10-02T20:00:00Z","v":31241,"vw":40.17},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-02T20:15:00Z","v":537,"vw":40.17},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-02T20:30:00Z","v":235,"vw":40.17},{"c":40.34,"h":40.34,"l":40.34,"n":15,"o":40.34,"t":"2026-10-05T13:30:00Z","v":802,"vw":40.34},{"c":39.375,"h":39.68,"l":39.205,"n":109,"o":39.675,"t":"2026-10-05T13:45:00Z","v":3599,"vw":39.440964},{"c":39.86,"h":39.99,"l":39.38,"n":115,"o":39.38,"t":"2026-10-05T14:00:00Z","v":2348,"vw":39.648313},{"c":40.185,"h":40.51,"l":40.01,"n":218,"o":40.045,"t":"2026-10-05T14:15:00Z","v":6200,"vw":40.234148},{"c":40.13,"h":40.29,"l":40.13,"n":57,"o":40.25,"t":"2026-10-05T14:30:00Z","v":1654,"vw":40.21494},{"c":39.91,"h":40,"l":39.86,"n":135,"o":40,"t":"2026-10-05T14:45:00Z","v":2682,"vw":39.935},{"c":40.03,"h":40.05,"l":39.93,"n":53,"o":40.05,"t":"2026-10-05T15:00:00Z","v":1041,"vw":39.981667},{"c":39.93,"h":40.06,"l":39.93,"n":23,"o":40.06,"t":"2026-10-05T15:15:00Z","v":511,"vw":39.9625},{"c":40.045,"h":40.07,"l":40.045,"n":86,"o":40.07,"t":"2026-10-05T15:30:00Z","v":5283,"vw":40.048132},{"c":40.045,"h":40.045,"l":39.98,"n":443,"o":40.01,"t":"2026-10-05T15:45:00Z","v":12650,"vw":40.005188},{"c":40.1475,"h":40.155,"l":40.04,"n":260,"o":40.04,"t":"2026-10-05T16:00:00Z","v":10266,"vw":40.060716},{"c":40.15,"h":40.22,"l":40.15,"n":32,"o":40.15,"t":"2026-10-05T16:15:00Z","v":641,"vw":40.186427},{"c":40.26,"h":40.26,"l":40.23,"n":45,"o":40.23,"t":"2026-10-05T16:30:00Z","v":942,"vw":40.249333},{"c":40.75,"h":40.75,"l":40.3144,"n":162,"o":40.38,"t":"2026-10-05T16:45:00Z","v":4540,"vw":40.526166},{"c":40.89,"h":40.9,"l":40.73,"n":80,"o":40.83,"t":"2026-10-05T17:00:00Z","v":1415,"vw":40.818674},{"c":40.805,"h":41,"l":40.73,"n":276,"o":40.94,"t":"2026-10-05T17:15:00Z","v":8249,"vw":40.8129},{"c":41.06,"h":41.06,"l":40.741,"n":201,"o":40.825,"t":"2026-10-05T17:30:00Z","v":7427,"vw":40.878555},{"c":41.025,"h":41.1,"l":40.75,"n":219,"o":41.1,"t":"2026-10-05T17:45:00Z","v":5535,"vw":40.935515},{"c":40.72,"h":41.09,"l":40.72,"n":196,"o":41.09,"t":"2026-10-05T18:00:00Z","v":5548,"vw":40.863322},{"c":40.82,"h":40.83,"l":40.735,"n":66,"o":40.735,"t":"2026-10-05T18:15:00Z","v":1989,"vw":40.785},{"c":40.94,"h":40.94,"l":40.94,"n":49,"o":40.94,"t":"2026-10-05T18:30:00Z","v":580,"vw":40.94},{"c":40.6701,"h":40.83,"l":40.6701,"n":29,"o":40.68,"t":"2026-10-05T18:45:00Z","v":1923,"vw":40.703931},{"c":41.13,"h":41.13,"l":40.92,"n":119,"o":40.98,"t":"2026-10-05T19:00:00Z","v":4961,"vw":41.038272},{"c":40.97,"h":41.13,"l":40.88,"n":244,"o":41.13,"t":"2026-10-05T19:15:00Z","v":7126,"vw":40.996789},{"c":40.88,"h":40.9,"l":40.73,"n":301,"o":40.89,"t":"2026-10-05T19:30:00Z","v":10030,"vw":40.802971},{"c":40.94,"h":41.12,"l":40.83,"n":963,"o":40.97,"t":"2026-10-05T19:45:00Z","v":26423,"vw":40.942396},{"c":40.95,"h":40.95,"l":40.95,"n":19,"o":40.95,"t":"2026-10-05T20:00:00Z","v":40064,"vw":40.95},{"c":40.88,"h":41.34,"l":40.88,"n":86,"o":40.95,"t":"2026-10-06T13:30:00Z","v":3403,"vw":41.126226},{"c":41.195,"h":41.36,"l":41.03,"n":170,"o":41.03,"t":"2026-10-06T13:45:00Z","v":9765,"vw":41.196748},{"c":41.565,"h":41.57,"l":41.36,"n":50,"o":41.36,"t":"2026-10-06T14:00:00Z","v":1815,"vw":41.465769},{"c":41.35,"h":41.63,"l":41.35,"n":33,"o":41.63,"t":"2026-10-06T14:15:00Z","v":1499,"vw":41.398571},{"c":41.36,"h":41.39,"l":41.19,"n":90,"o":41.29,"t":"2026-10-06T14:30:00Z","v":5929,"vw":41.263173},{"c":41.615,"h":41.615,"l":41.46,"n":46,"o":41.47,"t":"2026-10-06T14:45:00Z","v":2428,"vw":41.543056},{"c":41.48,"h":41.75,"l":41.47,"n":48,"o":41.73,"t":"2026-10-06T15:00:00Z","v":1238,"vw":41.638317},{"c":41.67,"h":41.79,"l":41.4365,"n":50,"o":41.4365,"t":"2026-10-06T15:15:00Z","v":3604,"vw":41.606857},{"c":41.53,"h":41.56,"l":41.53,"n":18,"o":41.555,"t":"2026-10-06T15:30:00Z","v":646,"vw":41.548333},{"c":41.63,"h":41.72,"l":41.59,"n":86,"o":41.59,"t":"2026-10-06T15:45:00Z","v":3363,"vw":41.66708},{"c":41.645,"h":41.645,"l":41.635,"n":18,"o":41.635,"t":"2026-10-06T16:00:00Z","v":253,"vw":41.64},{"c":41.68,"h":41.7,"l":41.6,"n":150,"o":41.63,"t":"2026-10-06T16:15:00Z","v":4557,"vw":41.656563},{"c":41.675,"h":41.73,"l":41.6156,"n":48,"o":41.675,"t":"2026-10-06T16:30:00Z","v":940,"vw":41.689923},{"c":41.87,"h":41.91,"l":41.71,"n":163,"o":41.73,"t":"2026-10-06T16:45:00Z","v":7908,"vw":41.77565},{"c":41.86,"h":41.86,"l":41.86,"n":24,"o":41.86,"t":"2026-10-06T17:00:00Z","v":384,"vw":41.86},{"c":41.885,"h":41.885,"l":41.885,"n":10,"o":41.885,"t":"2026-10-06T17:15:00Z","v":188,"vw":41.885},{"c":42.13,"h":42.145,"l":41.935,"n":210,"o":41.94,"t":"2026-10-06T17:30:00Z","v":7756,"vw":42.038612},{"c":41.81,"h":42.2,"l":41.81,"n":199,"o":42.2,"t":"2026-10-06T17:45:00Z","v":7854,"vw":42.081348},{"c":41.71,"h":41.91,"l":41.71,"n":85,"o":41.9,"t":"2026-10-06T18:00:00Z","v":4589,"vw":41.862105},{"c":41.6,"h":41.72,"l":41.5,"n":296,"o":41.71,"t":"2026-10-06T18:15:00Z","v":17723,"vw":41.659425},{"c":41.77,"h":41.88,"l":41.55,"n":262,"o":41.62,"t":"2026-10-06T18:30:00Z","v":14970,"vw":41.614203},{"c":41.58,"h":41.725,"l":41.52,"n":152,"o":41.725,"t":"2026-10-06T18:45:00Z","v":7481,"vw":41.625576},{"c":41.605,"h":41.64,"l":41.47,"n":223,"o":41.53,"t":"2026-10-06T19:00:00Z","v":14987,"vw":41.513148},{"c":41.34,"h":41.445,"l":41.215,"n":234,"o":41.445,"t":"2026-10-06T19:15:00Z","v":12250,"vw":41.305072},{"c":41.33,"h":41.5,"l":41.32,"n":338,"o":41.34,"t":"2026-10-06T19:30:00Z","v":18352,"vw":41.406215},{"c":40.69,"h":41.23,"l":40.46,"n":746,"o":41.23,"t":"2026-10-06T19:45:00Z","v":36110,"vw":40.927044},{"c":40.76,"h":40.76,"l":40.76,"n":24,"o":40.76,"t":"2026-10-06T20:00:00Z","v":21763,"vw":40.76},{"c":39.95,"h":40.615,"l":39.55,"n":70,"o":40.18,"t":"2026-10-07T13:30:00Z","v":4462,"vw":40.134205},{"c":39.815,"h":40,"l":39.815,"n":33,"o":39.91,"t":"2026-10-07T13:45:00Z","v":1062,"vw":39.932143},{"c":39.99,"h":40.42,"l":39.815,"n":64,"o":39.815,"t":"2026-10-07T14:00:00Z","v":4007,"vw":39.967542},{"c":40.31,"h":40.32,"l":39.82,"n":70,"o":40,"t":"2026-10-07T14:15:00Z","v":5669,"vw":39.986854},{"c":40.07,"h":40.22,"l":40.07,"n":43,"o":40.16,"t":"2026-10-07T14:30:00Z","v":1166,"vw":40.173409},{"c":39.84,"h":40.23,"l":39.59,"n":271,"o":40.23,"t":"2026-10-07T14:45:00Z","v":11451,"vw":39.804235},{"c":39.87,"h":39.97,"l":39.73,"n":247,"o":39.8,"t":"2026-10-07T15:00:00Z","v":17762,"vw":39.892473},{"c":40.06,"h":40.06,"l":39.6502,"n":237,"o":39.865,"t":"2026-10-07T15:15:00Z","v":10873,"vw":39.77672},{"c":40.29,"h":40.41,"l":40.045,"n":198,"o":40.045,"t":"2026-10-07T15:30:00Z","v":6472,"vw":40.280507},{"c":40.42,"h":40.42,"l":40.305,"n":56,"o":40.305,"t":"2026-10-07T15:45:00Z","v":1478,"vw":40.378403},{"c":40.43,"h":40.43,"l":40.36,"n":74,"o":40.39,"t":"2026-10-07T16:00:00Z","v":2056,"vw":40.394375},{"c":40.625,"h":40.64,"l":40.5,"n":97,"o":40.5,"t":"2026-10-07T16:15:00Z","v":1816,"vw":40.576111},{"c":40.775,"h":40.8,"l":40.66,"n":93,"o":40.66,"t":"2026-10-07T16:30:00Z","v":3774,"vw":40.744519},{"c":40.72,"h":40.72,"l":40.71,"n":8,"o":40.71,"t":"2026-10-07T16:45:00Z","v":370,"vw":40.713676},{"c":41.2,"h":41.34,"l":40.79,"n":385,"o":40.84,"t":"2026-10-07T17:00:00Z","v":14477,"vw":41.03961},{"c":41.24,"h":41.49,"l":41.24,"n":135,"o":41.27,"t":"2026-10-07T17:15:00Z","v":3734,"vw":41.315615},{"c":41.23,"h":41.23,"l":41.04,"n":86,"o":41.17,"t":"2026-10-07T17:30:00Z","v":2103,"vw":41.167187},{"c":41.07,"h":41.26,"l":41.07,"n":69,"o":41.26,"t":"2026-10-07T17:45:00Z","v":1811,"vw":41.201279},{"c":41.12,"h":41.23,"l":41.08,"n":131,"o":41.14,"t":"2026-10-07T18:00:00Z","v":5976,"vw":41.158455},{"c":41.355,"h":41.39,"l":41.16,"n":109,"o":41.23,"t":"2026-10-07T18:15:00Z","v":3451,"vw":41.247769},{"c":41.295,"h":41.4,"l":41.295,"n":96,"o":41.375,"t":"2026-10-07T18:30:00Z","v":4219,"vw":41.355003},{"c":41.28,"h":41.38,"l":41.28,"n":39,"o":41.38,"t":"2026-10-07T18:45:00Z","v":1044,"vw":41.334},{"c":41.16,"h":41.24,"l":41.16,"n":69,"o":41.24,"t":"2026-10-07T19:00:00Z","v":2042,"vw":41.181818},{"c":41.23,"h":41.23,"l":41.125,"n":109,"o":41.125,"t":"2026-10-07T19:15:00Z","v":2572,"vw":41.206036},{"c":41.28,"h":41.3,"l":41.1,"n":307,"o":41.18,"t":"2026-10-07T19:30:00Z","v":8613,"vw":41.174809},{"c":40.98,"h":41.3,"l":40.875,"n":1271,"o":41.3,"t":"2026-10-07T19:45:00Z","v":39961,"vw":41.096537},{"c":40.93,"h":40.93,"l":40.93,"n":20,"o":40.93,"t":"2026-10-07T20:00:00Z","v":18572,"vw":40.93},{"c":40.97,"h":40.99,"l":40.62,"n":78,"o":40.62,"t":"2026-10-08T13:30:00Z","v":3281,"vw":40.823345},{"c":40.975,"h":41.15,"l":40.975,"n":43,"o":41.13,"t":"2026-10-08T13:45:00Z","v":828,"vw":41.085},{"c":41.35,"h":41.35,"l":41.185,"n":90,"o":41.19,"t":"2026-10-08T14:00:00Z","v":12693,"vw":41.243978},{"c":41.19,"h":41.19,"l":41.09,"n":49,"o":41.17,"t":"2026-10-08T14:15:00Z","v":1884,"vw":41.148},{"c":41.5,"h":41.5,"l":41.23,"n":66,"o":41.23,"t":"2026-10-08T14:30:00Z","v":2232,"vw":41.413815},{"c":41.25,"h":41.38,"l":41.165,"n":139,"o":41.38,"t":"2026-10-08T14:45:00Z","v":6025,"vw":41.315297},{"c":41.12,"h":41.25,"l":41.12,"n":54,"o":41.25,"t":"2026-10-08T15:00:00Z","v":2840,"vw":41.202138},{"c":41.23,"h":41.25,"l":40.96,"n":385,"o":41.12,"t":"2026-10-08T15:15:00Z","v":15227,"vw":41.079087},{"c":41.25,"h":41.25,"l":41.23,"n":35,"o":41.23,"t":"2026-10-08T15:30:00Z","v":871,"vw":41.24635},{"c":41.32,"h":41.38,"l":41.27,"n":134,"o":41.31,"t":"2026-10-08T15:45:00Z","v":1855,"vw":41.32},{"c":41.24,"h":41.28,"l":41.24,"n":119,"o":41.26,"t":"2026-10-08T16:00:00Z","v":6688,"vw":41.246645},{"c":41.42,"h":41.8,"l":41.42,"n":118,"o":41.47,"t":"2026-10-08T16:15:00Z","v":4967,"vw":41.592303},{"c":41.365,"h":41.54,"l":41.365,"n":22,"o":41.54,"t":"2026-10-08T16:30:00Z","v":613,"vw":41.424672},{"c":41.49,"h":41.49,"l":41.285,"n":109,"o":41.3,"t":"2026-10-08T16:45:00Z","v":4624,"vw":41.358334},{"c":41.77,"h":41.82,"l":41.465,"n":93,"o":41.465,"t":"2026-10-08T17:00:00Z","v":4026,"vw":41.709824},{"c":41.86,"h":42.01,"l":41.75,"n":170,"o":41.83,"t":"2026-10-08T17:15:00Z","v":6065,"vw":41.888703},{"c":42,"h":42.01,"l":41.78,"n":61,"o":41.78,"t":"2026-10-08T17:30:00Z","v":1120,"vw":41.935},{"c":41.995,"h":42.12,"l":41.995,"n":120,"o":42.02,"t":"2026-10-08T17:45:00Z","v":4739,"vw":42.017442},{"c":42.15,"h":42.325,"l":42.14,"n":110,"o":42.14,"t":"2026-10-08T18:00:00Z","v":4448,"vw":42.215905},{"c":42.05,"h":42.14,"l":42.05,"n":54,"o":42.14,"t":"2026-10-08T18:15:00Z","v":839,"vw":42.109016},{"c":42.23,"h":42.28,"l":42.18,"n":55,"o":42.18,"t":"2026-10-08T18:30:00Z","v":2395,"vw":42.232507},{"c":42.02,"h":42.24,"l":42,"n":132,"o":42.24,"t":"2026-10-08T18:45:00Z","v":5535,"vw":42.152941},{"c":42.17,"h":42.17,"l":42.025,"n":82,"o":42.08,"t":"2026-10-08T19:00:00Z","v":2035,"vw":42.085445},{"c":41.77,"h":42.12,"l":41.77,"n":249,"o":42.1,"t":"2026-10-08T19:15:00Z","v":5667,"vw":41.995983},{"c":42.57,"h":42.62,"l":41.88,"n":559,"o":41.88,"t":"2026-10-08T19:30:00Z","v":28304,"vw":42.186202},{"c":42.63,"h":42.86,"l":42.4501,"n":1035,"o":42.54,"t":"2026-10-08T19:45:00Z","v":31678,"vw":42.678512},{"c":42.7,"h":42.7,"l":42.7,"n":22,"o":42.7,"t":"2026-10-08T20:00:00Z","v":100226,"vw":42.7},{"c":43,"h":43.2,"l":41.69,"n":40,"o":43.18,"t":"2026-10-09T13:30:00Z","v":4854,"vw":43.060393},{"c":41.75,"h":42.57,"l":41.75,"n":65,"o":42.57,"t":"2026-10-09T13:45:00Z","v":3058,"vw":42.08138},{"c":41.65,"h":42.05,"l":41.65,"n":95,"o":41.81,"t":"2026-10-09T14:00:00Z","v":2437,"vw":41.843912},{"c":41.65,"h":41.695,"l":41.6,"n":16,"o":41.6,"t":"2026-10-09T14:15:00Z","v":625,"vw":41.667},{"c":41.43,"h":41.735,"l":41.395,"n":114,"o":41.735,"t":"2026-10-09T14:30:00Z","v":5018,"vw":41.59419},{"c":41.36,"h":41.51,"l":41.31,"n":34,"o":41.51,"t":"2026-10-09T14:45:00Z","v":903,"vw":41.408},{"c":41.46,"h":41.5,"l":41.05,"n":225,"o":41.26,"t":"2026-10-09T15:00:00Z","v":11283,"vw":41.275178},{"c":41.38,"h":41.57,"l":41.36,"n":248,"o":41.38,"t":"2026-10-09T15:15:00Z","v":6774,"vw":41.474346},{"c":41.13,"h":41.4899,"l":41,"n":223,"o":41.4899,"t":"2026-10-09T15:30:00Z","v":9400,"vw":41.237718},{"c":41.05,"h":41.2599,"l":41.05,"n":62,"o":41.2599,"t":"2026-10-09T15:45:00Z","v":2143,"vw":41.107243},{"c":40.75,"h":41,"l":40.75,"n":66,"o":40.94,"t":"2026-10-09T16:00:00Z","v":2589,"vw":40.847119},{"c":41.435,"h":41.46,"l":40.915,"n":177,"o":40.915,"t":"2026-10-09T16:15:00Z","v":10543,"vw":41.080989},{"c":40.89,"h":41.27,"l":40.855,"n":238,"o":41.25,"t":"2026-10-09T16:30:00Z","v":16177,"vw":41.034544},{"c":41.06,"h":41.09,"l":40.89,"n":87,"o":40.9,"t":"2026-10-09T16:45:00Z","v":3449,"vw":41.01291},{"c":40.92,"h":41.17,"l":40.92,"n":126,"o":41.17,"t":"2026-10-09T17:00:00Z","v":2325,"vw":40.986},{"c":40.97,"h":40.97,"l":40.86,"n":41,"o":40.89,"t":"2026-10-09T17:15:00Z","v":1857,"vw":40.931616},{"c":41.06,"h":41.06,"l":40.91,"n":101,"o":40.93,"t":"2026-10-09T17:30:00Z","v":2382,"vw":40.980714},{"c":41.11,"h":41.11,"l":41.09,"n":19,"o":41.11,"t":"2026-10-09T17:45:00Z","v":731,"vw":41.104},{"c":40.87,"h":40.96,"l":40.85,"n":135,"o":40.95,"t":"2026-10-09T18:00:00Z","v":6821,"vw":40.931427},{"c":40.795,"h":40.97,"l":40.75,"n":126,"o":40.76,"t":"2026-10-09T18:15:00Z","v":4650,"vw":40.839378},{"c":40.83,"h":40.83,"l":40.73,"n":139,"o":40.82,"t":"2026-10-09T18:30:00Z","v":4851,"vw":40.772681},{"c":40.905,"h":40.93,"l":40.805,"n":74,"o":40.805,"t":"2026-10-09T18:45:00Z","v":1302,"vw":40.873002},{"c":40.73,"h":40.92,"l":40.73,"n":164,"o":40.87,"t":"2026-10-09T19:00:00Z","v":3599,"vw":40.827273},{"c":40.78,"h":40.78,"l":40.69,"n":164,"o":40.73,"t":"2026-10-09T19:15:00Z","v":3970,"vw":40.739449},{"c":40.675,"h":40.77,"l":40.59,"n":316,"o":40.71,"t":"2026-10-09T19:30:00Z","v":9158,"vw":40.67765},{"c":40.69,"h":40.91,"l":40.62,"n":920,"o":40.655,"t":"2026-10-09T19:45:00Z","v":39513,"vw":40.738255},{"c":40.74,"h":40.74,"l":40.74,"n":15,"o":40.74,"t":"2026-10-09T20:00:00Z","v":35822,"vw":40.74},{"c":41,"h":41.3547,"l":40.785,"n":81,"o":40.95,"t":"2026-10-12T13:30:00Z","v":3408,"vw":41.047489},{"c":41.205,"h":41.3,"l":41.19,"n":65,"o":41.19,"t":"2026-10-12T13:45:00Z","v":3958,"vw":41.228505},{"c":40.75,"h":41.245,"l":40.75,"n":78,"o":41,"t":"2026-10-12T14:00:00Z","v":2567,"vw":41.111951},{"c":40.66,"h":40.93,"l":40.56,"n":109,"o":40.76,"t":"2026-10-12T14:15:00Z","v":3712,"vw":40.733976},{"c":40.72,"h":40.785,"l":40.5,"n":57,"o":40.5,"t":"2026-10-12T14:30:00Z","v":2075,"vw":40.72965},{"c":40.73,"h":40.88,"l":40.69,"n":53,"o":40.695,"t":"2026-10-12T14:45:00Z","v":1426,"vw":40.811667},{"c":40.75,"h":41.115,"l":40.72,"n":178,"o":40.87,"t":"2026-10-12T15:00:00Z","v":8026,"vw":40.978622},{"c":40.9,"h":40.92,"l":40.73,"n":125,"o":40.73,"t":"2026-10-12T15:15:00Z","v":4255,"vw":40.837662},{"c":41.065,"h":41.21,"l":40.89,"n":147,"o":40.89,"t":"2026-10-12T15:30:00Z","v":3437,"vw":41.044821},{"c":40.96,"h":40.96,"l":40.96,"n":10,"o":40.96,"t":"2026-10-12T15:45:00Z","v":115,"vw":40.96},{"c":41.07,"h":41.105,"l":41.025,"n":64,"o":41.07,"t":"2026-10-12T16:00:00Z","v":2083,"vw":41.0725},{"c":41.25,"h":41.25,"l":41.115,"n":57,"o":41.115,"t":"2026-10-12T16:15:00Z","v":1788,"vw":41.226286},{"c":41.36,"h":41.36,"l":41.08,"n":195,"o":41.21,"t":"2026-10-12T16:30:00Z","v":18750,"vw":41.168676},{"c":41.41,"h":41.41,"l":41.25,"n":81,"o":41.25,"t":"2026-10-12T16:45:00Z","v":2749,"vw":41.330676},{"c":41.32,"h":41.32,"l":41.27,"n":62,"o":41.285,"t":"2026-10-12T17:00:00Z","v":1958,"vw":41.302722},{"c":41.595,"h":41.7267,"l":41.25,"n":394,"o":41.365,"t":"2026-10-12T17:15:00Z","v":14743,"vw":41.514621},{"c":41.695,"h":41.75,"l":41.47,"n":208,"o":41.5,"t":"2026-10-12T17:30:00Z","v":7484,"vw":41.621183},{"c":41.755,"h":41.755,"l":41.61,"n":124,"o":41.68,"t":"2026-10-12T17:45:00Z","v":4033,"vw":41.694346},{"c":41.57,"h":41.83,"l":41.43,"n":286,"o":41.73,"t":"2026-10-12T18:00:00Z","v":23153,"vw":41.582292},{"c":41.53,"h":41.5399,"l":41.445,"n":108,"o":41.46,"t":"2026-10-12T18:15:00Z","v":2618,"vw":41.497828},{"c":41.405,"h":41.5,"l":41.29,"n":191,"o":41.4,"t":"2026-10-12T18:30:00Z","v":4795,"vw":41.412244},{"c":41.38,"h":41.44,"l":41.38,"n":89,"o":41.43,"t":"2026-10-12T18:45:00Z","v":1438,"vw":41.428609},{"c":41.14,"h":41.355,"l":41.055,"n":230,"o":41.355,"t":"2026-10-12T19:00:00Z","v":5170,"vw":41.209914},{"c":40.99,"h":41.06,"l":40.955,"n":237,"o":41.06,"t":"2026-10-12T19:15:00Z","v":6032,"vw":41.000799},{"c":40.96,"h":41.04,"l":40.9,"n":262,"o":41.04,"t":"2026-10-12T19:30:00Z","v":7029,"vw":40.959792},{"c":41.08,"h":41.08,"l":40.9,"n":860,"o":41.01,"t":"2026-10-12T19:45:00Z","v":27426,"vw":40.964212},{"c":40.91,"h":40.91,"l":40.91,"n":14,"o":40.91,"t":"2026-10-12T20:00:00Z","v":74628,"vw":40.91},{"c":40.91,"h":42.08,"l":40.91,"n":103,"o":41.53,"t":"2026-10-13T13:30:00Z","v":7278,"vw":41.686908},{"c":40.655,"h":40.71,"l":40.64,"n":80,"o":40.71,"t":"2026-10-13T13:45:00Z","v":3832,"vw":40.666389},{"c":40.88,"h":40.9,"l":40.46,"n":414,"o":40.655,"t":"2026-10-13T14:00:00Z","v":17391,"vw":40.724721},{"c":41.04,"h":41.16,"l":41.04,"n":20,"o":41.16,"t":"2026-10-13T14:15:00Z","v":293,"vw":41.1},{"c":41.13,"h":41.225,"l":41.13,"n":38,"o":41.225,"t":"2026-10-13T14:30:00Z","v":868,"vw":41.178},{"c":41.25,"h":41.25,"l":40.995,"n":105,"o":41.09,"t":"2026-10-13T14:45:00Z","v":3876,"vw":41.121433},{"c":41.355,"h":41.355,"l":41.235,"n":12,"o":41.235,"t":"2026-10-13T15:15:00Z","v":460,"vw":41.312561},{"c":41.27,"h":41.41,"l":41.27,"n":37,"o":41.41,"t":"2026-10-13T15:30:00Z","v":1090,"vw":41.36},{"c":41.08,"h":41.12,"l":41.03,"n":67,"o":41.07,"t":"2026-10-13T15:45:00Z","v":2551,"vw":41.083983},{"c":40.99,"h":41.04,"l":40.92,"n":71,"o":41.04,"t":"2026-10-13T16:00:00Z","v":2503,"vw":41.015039},{"c":41.03,"h":41.1,"l":41.03,"n":61,"o":41.08,"t":"2026-10-13T16:15:00Z","v":1316,"vw":41.067081},{"c":41.255,"h":41.27,"l":41.015,"n":136,"o":41.015,"t":"2026-10-13T16:30:00Z","v":7319,"vw":41.206772},{"c":41.32,"h":41.44,"l":41.32,"n":39,"o":41.42,"t":"2026-10-13T16:45:00Z","v":736,"vw":41.381785},{"c":41.355,"h":41.38,"l":41.305,"n":93,"o":41.315,"t":"2026-10-13T17:00:00Z","v":1805,"vw":41.348333},{"c":41.385,"h":41.385,"l":41.33,"n":74,"o":41.35,"t":"2026-10-13T17:15:00Z","v":1590,"vw":41.3625},{"c":41.42,"h":41.42,"l":41.32,"n":116,"o":41.38,"t":"2026-10-13T17:30:00Z","v":4030,"vw":41.364307},{"c":41.285,"h":41.39,"l":41.21,"n":187,"o":41.35,"t":"2026-10-13T17:45:00Z","v":6754,"vw":41.279989},{"c":41.505,"h":41.54,"l":41.33,"n":219,"o":41.33,"t":"2026-10-13T18:00:00Z","v":6813,"vw":41.43508},{"c":41.66,"h":41.66,"l":41.45,"n":126,"o":41.495,"t":"2026-10-13T18:15:00Z","v":4912,"vw":41.540886},{"c":41.54,"h":41.64,"l":41.54,"n":129,"o":41.565,"t":"2026-10-13T18:30:00Z","v":4418,"vw":41.567888},{"c":41.85,"h":41.91,"l":41.57,"n":368,"o":41.58,"t":"2026-10-13T18:45:00Z","v":17153,"vw":41.770953},{"c":41.83,"h":41.96,"l":41.74,"n":218,"o":41.885,"t":"2026-10-13T19:00:00Z","v":7188,"vw":41.854153},{"c":41.525,"h":41.83,"l":41.525,"n":202,"o":41.83,"t":"2026-10-13T19:15:00Z","v":5548,"vw":41.71735},{"c":41.53,"h":41.72,"l":41.49,"n":362,"o":41.655,"t":"2026-10-13T19:30:00Z","v":9480,"vw":41.605213},{"c":41.5,"h":41.59,"l":41.36,"n":1092,"o":41.53,"t":"2026-10-13T19:45:00Z","v":36818,"vw":41.49587},{"c":41.45,"h":41.45,"l":41.45,"n":12,"o":41.45,"t":"2026-10-13T20:00:00Z","v":31450,"vw":41.45},{"c":40.72,"h":41.03,"l":40.41,"n":89,"o":40.71,"t":"2026-10-14T13:30:00Z","v":4607,"vw":40.847172},{"c":40.64,"h":40.87,"l":40.64,"n":157,"o":40.8,"t":"2026-10-14T13:45:00Z","v":5417,"vw":40.696486},{"c":40.55,"h":40.915,"l":40.545,"n":219,"o":40.87,"t":"2026-10-14T14:00:00Z","v":13598,"vw":40.678908},{"c":40.835,"h":40.845,"l":40.54,"n":113,"o":40.54,"t":"2026-10-14T14:15:00Z","v":2691,"vw":40.722506},{"c":40.975,"h":40.975,"l":40.785,"n":55,"o":40.83,"t":"2026-10-14T14:30:00Z","v":1977,"vw":40.876928},{"c":40.92,"h":40.99,"l":40.7759,"n":146,"o":40.92,"t":"2026-10-14T14:45:00Z","v":5768,"vw":40.885871},{"c":40.84,"h":41,"l":40.8,"n":39,"o":41,"t":"2026-10-14T15:00:00Z","v":2106,"vw":40.88125},{"c":41.18,"h":41.18,"l":40.84,"n":154,"o":40.84,"t":"2026-10-14T15:15:00Z","v":5059,"vw":41.002445},{"c":41.16,"h":41.16,"l":41.125,"n":73,"o":41.125,"t":"2026-10-14T15:30:00Z","v":1229,"vw":41.138758},{"c":41.11,"h":41.11,"l":41.11,"n":26,"o":41.11,"t":"2026-10-14T15:45:00Z","v":551,"vw":41.11},{"c":40.9125,"h":41.06,"l":40.89,"n":117,"o":41.03,"t":"2026-10-14T16:00:00Z","v":2574,"vw":40.994797},{"c":40.95,"h":40.95,"l":40.865,"n":88,"o":40.87,"t":"2026-10-14T16:15:00Z","v":2078,"vw":40.906111},{"c":40.97,"h":41,"l":40.97,"n":55,"o":41,"t":"2026-10-14T16:30:00Z","v":868,"vw":40.985},{"c":40.86,"h":40.94,"l":40.855,"n":79,"o":40.92,"t":"2026-10-14T16:45:00Z","v":1873,"vw":40.893456},{"c":40.91,"h":40.925,"l":40.88,"n":105,"o":40.89,"t":"2026-10-14T17:00:00Z","v":3295,"vw":40.906008},{"c":40.89,"h":40.95,"l":40.87,"n":61,"o":40.87,"t":"2026-10-14T17:15:00Z","v":1021,"vw":40.899286},{"c":40.92,"h":40.97,"l":40.87,"n":96,"o":40.87,"t":"2026-10-14T17:30:00Z","v":2784,"vw":40.908113},{"c":40.905,"h":40.94,"l":40.87,"n":95,"o":40.87,"t":"2026-10-14T17:45:00Z","v":1941,"vw":40.90125},{"c":40.89,"h":40.91,"l":40.81,"n":113,"o":40.81,"t":"2026-10-14T18:00:00Z","v":3252,"vw":40.865},{"c":40.93,"h":40.9599,"l":40.92,"n":94,"o":40.92,"t":"2026-10-14T18:15:00Z","v":1760,"vw":40.937111},{"c":40.955,"h":40.955,"l":40.875,"n":153,"o":40.9,"t":"2026-10-14T18:30:00Z","v":2807,"vw":40.9025},{"c":40.97,"h":40.99,"l":40.94,"n":91,"o":40.94,"t":"2026-10-14T18:45:00Z","v":2894,"vw":40.965304},{"c":41.12,"h":41.12,"l":40.95,"n":169,"o":40.965,"t":"2026-10-14T19:00:00Z","v":5453,"vw":41.018928},{"c":41.1,"h":41.12,"l":41.06,"n":109,"o":41.08,"t":"2026-10-14T19:15:00Z","v":1604,"vw":41.083846},{"c":41,"h":41.15,"l":40.98,"n":194,"o":41.11,"t":"2026-10-14T19:30:00Z","v":3535,"vw":41.043462},{"c":41.1,"h":41.19,"l":41,"n":892,"o":41,"t":"2026-10-14T19:45:00Z","v":17909,"vw":41.088281},{"c":41.1,"h":41.1,"l":41.1,"n":13,"o":41.1,"t":"2026-10-14T20:00:00Z","v":24640,"vw":41.1},{"c":41.484,"h":41.97,"l":41.18,"n":128,"o":41.59,"t":"2026-10-15T13:30:00Z","v":3727,"vw":41.520946},{"c":41.7,"h":41.73,"l":41.27,"n":219,"o":41.27,"t":"2026-10-15T13:45:00Z","v":10344,"vw":41.429433},{"c":41.8,"h":41.8,"l":41.48,"n":128,"o":41.61,"t":"2026-10-15T14:00:00Z","v":3818,"vw":41.689572},{"c":41.84,"h":41.84,"l":41.535,"n":101,"o":41.81,"t":"2026-10-15T14:15:00Z","v":2409,"vw":41.777658},{"c":42.43,"h":42.455,"l":41.85,"n":352,"o":41.85,"t":"2026-10-15T14:30:00Z","v":18995,"vw":42.270511},{"c":42.22,"h":42.31,"l":42.22,"n":92,"o":42.31,"t":"2026-10-15T14:45:00Z","v":1355,"vw":42.2725},{"c":42.45,"h":42.48,"l":42.34,"n":214,"o":42.355,"t":"2026-10-15T15:00:00Z","v":4585,"vw":42.41},{"c":42.51,"h":42.51,"l":42.39,"n":155,"o":42.45,"t":"2026-10-15T15:15:00Z","v":3096,"vw":42.433398},{"c":42.425,"h":42.5,"l":42.39,"n":173,"o":42.44,"t":"2026-10-15T15:30:00Z","v":4651,"vw":42.445513},{"c":42.545,"h":42.545,"l":42.36,"n":203,"o":42.5,"t":"2026-10-15T15:45:00Z","v":5462,"vw":42.432817},{"c":42.51,"h":42.64,"l":42.46,"n":141,"o":42.46,"t":"2026-10-15T16:00:00Z","v":3426,"vw":42.569775},{"c":42.43,"h":42.6,"l":42.43,"n":74,"o":42.595,"t":"2026-10-15T16:15:00Z","v":1841,"vw":42.516485},{"c":42.39,"h":42.5899,"l":42.33,"n":79,"o":42.3815,"t":"2026-10-15T16:30:00Z","v":4333,"vw":42.436583},{"c":42.6,"h":42.61,"l":42.48,"n":180,"o":42.5,"t":"2026-10-15T16:45:00Z","v":7974,"vw":42.539182},{"c":42.6,"h":42.615,"l":42.57,"n":37,"o":42.61,"t":"2026-10-15T17:00:00Z","v":1255,"vw":42.602143},{"c":42.68,"h":42.83,"l":42.645,"n":134,"o":42.67,"t":"2026-10-15T17:15:00Z","v":5001,"vw":42.692936},{"c":42.51,"h":42.8,"l":42.51,"n":39,"o":42.8,"t":"2026-10-15T17:30:00Z","v":1743,"vw":42.65668},{"c":42.6,"h":42.7999,"l":42.6,"n":30,"o":42.655,"t":"2026-10-15T17:45:00Z","v":2694,"vw":42.679478},{"c":42.815,"h":42.84,"l":42.6,"n":279,"o":42.62,"t":"2026-10-15T18:00:00Z","v":14478,"vw":42.761674},{"c":42.94,"h":42.94,"l":42.84,"n":117,"o":42.89,"t":"2026-10-15T18:15:00Z","v":3535,"vw":42.87996},{"c":42.86,"h":42.97,"l":42.84,"n":114,"o":42.91,"t":"2026-10-15T18:30:00Z","v":4785,"vw":42.924969},{"c":42.9701,"h":43,"l":42.93,"n":241,"o":42.93,"t":"2026-10-15T18:45:00Z","v":8507,"vw":42.970116},{"c":42.96,"h":43.01,"l":42.95,"n":97,"o":43.01,"t":"2026-10-15T19:00:00Z","v":1876,"vw":42.986},{"c":43.04,"h":43.14,"l":42.955,"n":291,"o":42.99,"t":"2026-10-15T19:15:00Z","v":8961,"vw":43.06152},{"c":42.995,"h":43.16,"l":42.94,"n":208,"o":43.04,"t":"2026-10-15T19:30:00Z","v":4862,"vw":43.071144},{"c":43.04,"h":43.135,"l":42.81,"n":973,"o":43.01,"t":"2026-10-15T19:45:00Z","v":28348,"vw":42.983664},{"c":42.97,"h":42.97,"l":42.97,"n":10,"o":42.97,"t":"2026-10-15T20:00:00Z","v":29333,"vw":42.97},{"c":43.73,"h":44.27,"l":43.15,"n":111,"o":43.15,"t":"2026-10-16T13:30:00Z","v":7996,"vw":43.446226},{"c":43.43,"h":43.9128,"l":43.395,"n":101,"o":43.9128,"t":"2026-10-16T13:45:00Z","v":5296,"vw":43.655207},{"c":43.45,"h":43.61,"l":43.435,"n":40,"o":43.44,"t":"2026-10-16T14:00:00Z","v":1331,"vw":43.475},{"c":43.205,"h":43.59,"l":43.2,"n":156,"o":43.525,"t":"2026-10-16T14:15:00Z","v":8580,"vw":43.393721},{"c":43.315,"h":43.405,"l":43.19,"n":111,"o":43.19,"t":"2026-10-16T14:30:00Z","v":6464,"vw":43.31275},{"c":43.37,"h":43.425,"l":43.21,"n":144,"o":43.38,"t":"2026-10-16T14:45:00Z","v":6676,"vw":43.275873},{"c":43.345,"h":43.345,"l":43.345,"n":6,"o":43.345,"t":"2026-10-16T15:00:00Z","v":159,"vw":43.345},{"c":43.13,"h":43.14,"l":43.13,"n":22,"o":43.14,"t":"2026-10-16T15:15:00Z","v":577,"vw":43.135},{"c":43.225,"h":43.225,"l":43.225,"n":13,"o":43.225,"t":"2026-10-16T15:30:00Z","v":705,"vw":43.225},{"c":42.745,"h":42.745,"l":42.745,"n":5,"o":42.745,"t":"2026-10-16T15:45:00Z","v":231,"vw":42.745},{"c":42.67,"h":42.9,"l":42.67,"n":57,"o":42.8,"t":"2026-10-16T16:00:00Z","v":1949,"vw":42.759583},{"c":42.7,"h":42.7,"l":42.6,"n":63,"o":42.6,"t":"2026-10-16T16:15:00Z","v":2102,"vw":42.652308},{"c":42.79,"h":42.8,"l":42.79,"n":34,"o":42.8,"t":"2026-10-16T16:30:00Z","v":901,"vw":42.795},{"c":42.98,"h":43.04,"l":42.78,"n":226,"o":42.78,"t":"2026-10-16T16:45:00Z","v":16464,"vw":42.94959},{"c":42.95,"h":42.95,"l":42.8,"n":145,"o":42.92,"t":"2026-10-16T17:00:00Z","v":8757,"vw":42.856176},{"c":42.9,"h":43,"l":42.85,"n":83,"o":42.85,"t":"2026-10-16T17:15:00Z","v":2001,"vw":42.942143},{"c":42.725,"h":42.895,"l":42.715,"n":173,"o":42.8825,"t":"2026-10-16T17:30:00Z","v":7312,"vw":42.805791},{"c":42.45,"h":42.71,"l":42.45,"n":38,"o":42.71,"t":"2026-10-16T17:45:00Z","v":1268,"vw":42.61375},{"c":42.42,"h":42.45,"l":42.16,"n":31,"o":42.44,"t":"2026-10-16T18:00:00Z","v":779,"vw":42.332},{"c":42.42,"h":42.425,"l":42.42,"n":9,"o":42.425,"t":"2026-10-16T18:15:00Z","v":330,"vw":42.422066},{"c":42.48,"h":42.61,"l":42.34,"n":59,"o":42.59,"t":"2026-10-16T18:30:00Z","v":1797,"vw":42.514711},{"c":42.21,"h":42.46,"l":42.21,"n":19,"o":42.46,"t":"2026-10-16T18:45:00Z","v":631,"vw":42.346105},{"c":42.21,"h":42.335,"l":42.1013,"n":173,"o":42.335,"t":"2026-10-16T19:00:00Z","v":4811,"vw":42.231269},{"c":41.97,"h":42.08,"l":41.9,"n":148,"o":42.08,"t":"2026-10-16T19:15:00Z","v":3917,"vw":41.994716},{"c":41.765,"h":42.085,"l":41.74,"n":304,"o":41.985,"t":"2026-10-16T19:30:00Z","v":9837,"vw":41.941614},{"c":42.02,"h":42.16,"l":41.765,"n":1084,"o":41.765,"t":"2026-10-16T19:45:00Z","v":42494,"vw":42.000443},{"c":42.21,"h":42.21,"l":42.02,"n":11,"o":42.02,"t":"2026-10-16T20:00:00Z","v":51521,"vw":42.020479},{"c":42.075,"h":42.075,"l":42.07,"n":10,"o":42.07,"t":"2026-10-19T13:30:00Z","v":508,"vw":42.071059},{"c":41.97,"h":41.975,"l":41.969,"n":17,"o":41.969,"t":"2026-10-19T13:45:00Z","v":747,"vw":41.970128},{"c":42.02,"h":42.285,"l":41.75,"n":204,"o":41.95,"t":"2026-10-19T14:00:00Z","v":13885,"vw":42.083169},{"c":42.31,"h":42.31,"l":42.03,"n":31,"o":42.05,"t":"2026-10-19T14:15:00Z","v":1420,"vw":42.088042},{"c":41.995,"h":42.18,"l":41.7761,"n":51,"o":42.03,"t":"2026-10-19T14:30:00Z","v":3101,"vw":41.988832},{"c":42.015,"h":42.015,"l":42,"n":47,"o":42,"t":"2026-10-19T14:45:00Z","v":1983,"vw":42.003002},{"c":42.25,"h":42.375,"l":42.04,"n":68,"o":42.04,"t":"2026-10-19T15:00:00Z","v":2201,"vw":42.236472},{"c":42.18,"h":42.295,"l":42.13,"n":165,"o":42.295,"t":"2026-10-19T15:15:00Z","v":7546,"vw":42.232493},{"c":42.05,"h":42.055,"l":42.05,"n":32,"o":42.055,"t":"2026-10-19T15:30:00Z","v":680,"vw":42.052558},{"c":42.11,"h":42.1501,"l":42.05,"n":99,"o":42.05,"t":"2026-10-19T15:45:00Z","v":3884,"vw":42.097868},{"c":41.93,"h":42.02,"l":41.83,"n":54,"o":42.02,"t":"2026-10-19T16:00:00Z","v":1487,"vw":41.971123},{"c":41.925,"h":41.93,"l":41.92,"n":31,"o":41.92,"t":"2026-10-19T16:15:00Z","v":877,"vw":41.92375},{"c":41.905,"h":41.905,"l":41.76,"n":11,"o":41.905,"t":"2026-10-19T16:30:00Z","v":440,"vw":41.856667},{"c":41.92,"h":41.92,"l":41.905,"n":14,"o":41.905,"t":"2026-10-19T16:45:00Z","v":530,"vw":41.909886},{"c":41.79,"h":41.905,"l":41.79,"n":33,"o":41.905,"t":"2026-10-19T17:00:00Z","v":1232,"vw":41.87875},{"c":41.795,"h":41.85,"l":41.785,"n":72,"o":41.79,"t":"2026-10-19T17:15:00Z","v":1524,"vw":41.809286},{"c":41.93,"h":41.93,"l":41.82,"n":113,"o":41.83,"t":"2026-10-19T17:30:00Z","v":2034,"vw":41.846676},{"c":41.88,"h":41.88,"l":41.865,"n":18,"o":41.865,"t":"2026-10-19T17:45:00Z","v":526,"vw":41.8725},{"c":42,"h":42.06,"l":41.7811,"n":122,"o":41.88,"t":"2026-10-19T18:00:00Z","v":5319,"vw":41.957998},{"c":41.78,"h":42.1199,"l":41.78,"n":97,"o":42.005,"t":"2026-10-19T18:15:00Z","v":3522,"vw":41.925534},{"c":41.735,"h":41.77,"l":41.735,"n":57,"o":41.76,"t":"2026-10-19T18:30:00Z","v":1593,"vw":41.7475},{"c":41.59,"h":41.76,"l":41.5,"n":137,"o":41.735,"t":"2026-10-19T18:45:00Z","v":9151,"vw":41.683023},{"c":41.665,"h":41.665,"l":41.58,"n":45,"o":41.6,"t":"2026-10-19T19:00:00Z","v":2149,"vw":41.596139},{"c":41.8001,"h":41.885,"l":41.59,"n":122,"o":41.6,"t":"2026-10-19T19:15:00Z","v":3151,"vw":41.778879},{"c":42.135,"h":42.135,"l":41.87,"n":362,"o":41.885,"t":"2026-10-19T19:30:00Z","v":18848,"vw":41.959734},{"c":42,"h":42.21,"l":41.86,"n":750,"o":42.13,"t":"2026-10-19T19:45:00Z","v":20924,"vw":42.059053},{"c":42.02,"h":42.02,"l":42.02,"n":15,"o":42.02,"t":"2026-10-19T20:00:00Z","v":21759,"vw":42.02},{"c":43.065,"h":43.065,"l":42.25,"n":67,"o":42.25,"t":"2026-10-20T13:30:00Z","v":3176,"vw":42.891134},{"c":43.33,"h":43.5,"l":42.82,"n":82,"o":42.82,"t":"2026-10-20T13:45:00Z","v":2238,"vw":43.351538},{"c":43.265,"h":43.265,"l":43.2,"n":12,"o":43.2,"t":"2026-10-20T14:00:00Z","v":465,"vw":43.240472},{"c":43.648,"h":43.648,"l":43.47,"n":83,"o":43.47,"t":"2026-10-20T14:15:00Z","v":3721,"vw":43.550222},{"c":43.405,"h":43.625,"l":43.35,"n":77,"o":43.615,"t":"2026-10-20T14:30:00Z","v":2547,"vw":43.443483},{"c":43.52,"h":43.68,"l":43.45,"n":70,"o":43.45,"t":"2026-10-20T14:45:00Z","v":1797,"vw":43.556441},{"c":43.04,"h":43.34,"l":43.035,"n":52,"o":43.34,"t":"2026-10-20T15:00:00Z","v":1861,"vw":43.082857},{"c":43.34,"h":43.34,"l":43,"n":114,"o":43,"t":"2026-10-20T15:30:00Z","v":2739,"vw":43.208237},{"c":43.28,"h":43.28,"l":43.25,"n":24,"o":43.27,"t":"2026-10-20T15:45:00Z","v":815,"vw":43.259091},{"c":43.145,"h":43.16,"l":43.145,"n":32,"o":43.16,"t":"2026-10-20T16:00:00Z","v":712,"vw":43.155066},{"c":43.26,"h":43.27,"l":43.26,"n":22,"o":43.27,"t":"2026-10-20T16:15:00Z","v":848,"vw":43.261429},{"c":43.27,"h":43.27,"l":43.26,"n":15,"o":43.26,"t":"2026-10-20T16:30:00Z","v":834,"vw":43.265},{"c":43.1805,"h":43.1805,"l":43.1805,"n":2,"o":43.1805,"t":"2026-10-20T16:45:00Z","v":190,"vw":43.1805},{"c":43.28,"h":43.4,"l":43.2,"n":199,"o":43.26,"t":"2026-10-20T17:00:00Z","v":12003,"vw":43.287469},{"c":43.285,"h":43.29,"l":43.17,"n":29,"o":43.175,"t":"2026-10-20T17:15:00Z","v":1252,"vw":43.255856},{"c":43.45,"h":43.5,"l":43.295,"n":80,"o":43.295,"t":"2026-10-20T17:30:00Z","v":5798,"vw":43.370434},{"c":43.49,"h":43.6,"l":43.49,"n":40,"o":43.5875,"t":"2026-10-20T17:45:00Z","v":1032,"vw":43.5665},{"c":43.67,"h":43.6999,"l":43.52,"n":51,"o":43.52,"t":"2026-10-20T18:00:00Z","v":1375,"vw":43.659975},{"c":43.7151,"h":43.75,"l":43.7151,"n":24,"o":43.74,"t":"2026-10-20T18:15:00Z","v":1592,"vw":43.732267},{"c":43.835,"h":43.85,"l":43.775,"n":46,"o":43.775,"t":"2026-10-20T18:30:00Z","v":2609,"vw":43.821429},{"c":43.9,"h":43.99,"l":43.76,"n":124,"o":43.98,"t":"2026-10-20T18:45:00Z","v":8666,"vw":43.816067},{"c":43.97,"h":44.11,"l":43.95,"n":116,"o":43.95,"t":"2026-10-20T19:00:00Z","v":5104,"vw":43.993133},{"c":44.17,"h":44.18,"l":43.85,"n":119,"o":43.89,"t":"2026-10-20T19:15:00Z","v":5851,"vw":44.030571},{"c":44.075,"h":44.19,"l":43.93,"n":137,"o":44.19,"t":"2026-10-20T19:30:00Z","v":3592,"vw":44.080035},{"c":43.6,"h":44.25,"l":43.57,"n":838,"o":43.9401,"t":"2026-10-20T19:45:00Z","v":28438,"vw":43.824147},{"c":43.6,"h":43.6,"l":43.6,"n":8,"o":43.6,"t":"2026-10-20T20:00:00Z","v":49366,"vw":43.6},{"c":42.79,"h":44,"l":42.78,"n":142,"o":43.86,"t":"2026-10-21T13:30:00Z","v":4303,"vw":43.382365},{"c":43.27,"h":43.56,"l":43,"n":288,"o":43.4,"t":"2026-10-21T13:45:00Z","v":15525,"vw":43.241602},{"c":43.1463,"h":43.195,"l":42.95,"n":55,"o":43.195,"t":"2026-10-21T14:00:00Z","v":1356,"vw":43.058725},{"c":43.2,"h":43.33,"l":42.99,"n":113,"o":43.11,"t":"2026-10-21T14:15:00Z","v":4303,"vw":43.16686},{"c":43.4,"h":43.43,"l":43.23,"n":116,"o":43.2846,"t":"2026-10-21T14:30:00Z","v":4160,"vw":43.369751},{"c":43.29,"h":43.6,"l":43.29,"n":140,"o":43.55,"t":"2026-10-21T14:45:00Z","v":3258,"vw":43.396601},{"c":43.33,"h":43.33,"l":43.22,"n":26,"o":43.22,"t":"2026-10-21T15:00:00Z","v":689,"vw":43.255619},{"c":43.35,"h":43.36,"l":43.35,"n":35,"o":43.36,"t":"2026-10-21T15:15:00Z","v":482,"vw":43.355},{"c":43.22,"h":43.44,"l":43.22,"n":115,"o":43.405,"t":"2026-10-21T15:30:00Z","v":3451,"vw":43.33122},{"c":43.13,"h":43.28,"l":43.13,"n":23,"o":43.28,"t":"2026-10-21T15:45:00Z","v":859,"vw":43.200755},{"c":43.15,"h":43.37,"l":43.1,"n":203,"o":43.11,"t":"2026-10-21T16:00:00Z","v":8838,"vw":43.200495},{"c":43.255,"h":43.35,"l":43.25,"n":33,"o":43.26,"t":"2026-10-21T16:15:00Z","v":1088,"vw":43.295834},{"c":43.59,"h":43.65,"l":43.34,"n":210,"o":43.34,"t":"2026-10-21T16:30:00Z","v":9757,"vw":43.488067},{"c":43.61,"h":43.66,"l":43.5,"n":30,"o":43.58,"t":"2026-10-21T16:45:00Z","v":1297,"vw":43.596},{"c":43.59,"h":43.699,"l":43.58,"n":91,"o":43.635,"t":"2026-10-21T17:00:00Z","v":3651,"vw":43.656798},{"c":43.57,"h":43.66,"l":43.56,"n":54,"o":43.66,"t":"2026-10-21T17:15:00Z","v":2521,"vw":43.578024},{"c":43.66,"h":43.66,"l":43.64,"n":44,"o":43.65,"t":"2026-10-21T17:30:00Z","v":1572,"vw":43.647855},{"c":43.66,"h":43.69,"l":43.58,"n":53,"o":43.655,"t":"2026-10-21T17:45:00Z","v":2043,"vw":43.648988},{"c":43.47,"h":43.605,"l":43.38,"n":127,"o":43.6,"t":"2026-10-21T18:00:00Z","v":6714,"vw":43.514829},{"c":43.47,"h":43.47,"l":43.47,"n":23,"o":43.47,"t":"2026-10-21T18:15:00Z","v":521,"vw":43.47},{"c":43.465,"h":43.465,"l":43.38,"n":48,"o":43.38,"t":"2026-10-21T18:30:00Z","v":992,"vw":43.408792},{"c":42.91,"h":43.465,"l":42.91,"n":244,"o":43.465,"t":"2026-10-21T18:45:00Z","v":7854,"vw":43.367094},{"c":43.05,"h":43.05,"l":42.89,"n":58,"o":42.95,"t":"2026-10-21T19:00:00Z","v":1887,"vw":42.95},{"c":43.27,"h":43.27,"l":43.09,"n":161,"o":43.11,"t":"2026-10-21T19:15:00Z","v":3771,"vw":43.174024},{"c":43.28,"h":43.28,"l":43.15,"n":208,"o":43.235,"t":"2026-10-21T19:30:00Z","v":4875,"vw":43.201579},{"c":43.33,"h":43.55,"l":43.27,"n":1073,"o":43.29,"t":"2026-10-21T19:45:00Z","v":47066,"vw":43.388174},{"c":43.31,"h":43.31,"l":43.31,"n":7,"o":43.31,"t":"2026-10-21T20:00:00Z","v":28400,"vw":43.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5969823394341945,"strike":54.156675309267875,"iv":0.6728827921999019,"gamma":0.02785724807271286,"theta":-0.032903136826967626,"vega":0.02813765519551649,"rho":0.004626737947621357,"breakevenPct":26.422668318406988},{"delta":0.2,"premium":0.8384054003260155,"strike":52.05734434499117,"iv":0.6604672405837898,"gamma":0.03404045611679728,"theta":-0.038659128328499125,"vega":0.033472172773538464,"rho":0.006181345948504214,"breakevenPct":22.132878654622914},{"delta":0.25,"premium":1.0819313909774435,"strike":49.9765037593985,"iv":0.6483549812030075,"gamma":0.040143233082706765,"theta":-0.04435968045112782,"vega":0.038746052631578945,"rho":0.007733839146255334,"breakevenPct":17.89063761342863},{"delta":0.3,"premium":1.428500939849624,"strike":48.80169172932331,"iv":0.6511040413533835,"gamma":0.04230488721804511,"theta":-0.0473437030075188,"vega":0.041048684210526314,"rho":0.009182706990551414,"breakevenPct":15.97827907913399},{"delta":0.35,"premium":1.7750704887218043,"strike":47.62687969924812,"iv":0.6538531015037594,"gamma":0.04446654135338345,"theta":-0.05032772556390977,"vega":0.04335131578947368,"rho":0.010631574834847491,"breakevenPct":14.06592054483935},{"delta":0.4,"premium":2.121640037593985,"strike":46.45206766917293,"iv":0.6566021616541353,"gamma":0.0466281954887218,"theta":-0.053311748120300755,"vega":0.04565394736842106,"rho":0.012080442679143572,"breakevenPct":12.153562010544707},{"delta":0.45,"premium":2.4682095864661653,"strike":45.277255639097746,"iv":0.6593512218045113,"gamma":0.04878984962406015,"theta":-0.05629577067669173,"vega":0.04795657894736842,"rho":0.013529310523439652,"breakevenPct":10.241203476250067},{"delta":0.5,"premium":2.9862944162436547,"strike":44.19204737732657,"iv":0.6658010998307953,"gamma":0.04795879864636209,"theta":-0.056482910321489006,"vega":0.04754661590524535,"rho":0.014853304092788866,"breakevenPct":8.931752005472674},{"delta":0.55,"premium":3.557360406091371,"strike":43.13451776649746,"iv":0.6733941624365483,"gamma":0.04620329949238578,"theta":-0.05580609137055838,"vega":0.046298730964467,"rho":0.016138723933227798,"breakevenPct":7.808538842273904},{"delta":0.6,"premium":4.128426395939086,"strike":42.07698815566836,"iv":0.6809872250423011,"gamma":0.04444780033840948,"theta":-0.05512927241962775,"vega":0.04505084602368867,"rho":0.017424143773666724,"breakevenPct":6.685325679075136},{"delta":0.65,"premium":4.699492385786802,"strike":41.01945854483925,"iv":0.6885802876480541,"gamma":0.042692301184433165,"theta":-0.05445245346869713,"vega":0.04380296108291032,"rho":0.018709563614105654,"breakevenPct":5.562112515876367},{"delta":0.7,"premium":5.307589285714283,"strike":39.933035714285715,"iv":0.6988799107142856,"gamma":0.040749553571428586,"theta":-0.053766517857142856,"vega":0.04243928571428572,"rho":0.01996612097795555,"breakevenPct":4.4576887554837175},{"delta":0.75,"premium":6.907291666666666,"strike":38.072916666666664,"iv":0.7816552083333332,"gamma":0.03379270833333334,"theta":-0.052836458333333336,"vega":0.037975,"rho":0.020449805357588037,"breakevenPct":3.8564034480104596},{"delta":0.8,"premium":8.506994047619049,"strike":36.21279761904762,"iv":0.864430505952381,"gamma":0.02683586309523809,"theta":-0.05190639880952381,"vega":0.03351071428571428,"rho":0.020933489737220524,"breakevenPct":3.255118140537202},{"delta":0.85,"premium":10.502398523985239,"strike":33.92988929889299,"iv":0.9537778597785977,"gamma":0.02007416974169742,"theta":-0.0485819188191882,"vega":0.028160147601476018,"rho":0.021100078178303828,"breakevenPct":2.5912902860268403},{"delta":0.9,"premium":13.239175891758917,"strike":30.854858548585486,"iv":1.0554383763837638,"gamma":0.013678105781057813,"theta":-0.04077134071340714,"vega":0.02114907749077491,"rho":0.02067256733222027,"breakevenPct":1.8102850158032806}],"put":[{"delta":0.1,"premium":0.6383949191685913,"strike":31.33949191685912,"iv":1.0072145496535798,"gamma":0.014900461893764434,"theta":-0.035742725173210164,"vega":0.02134133949191686,"rho":-0.0041359966555036196,"breakevenPct":29.113144775593327},{"delta":0.15,"premium":0.8240474875759247,"strike":35.505245720596356,"iv":0.7598763666482606,"gamma":0.024555107675317503,"theta":-0.035683710657095524,"vega":0.027827940364439537,"rho":-0.006085001928857315,"breakevenPct":19.923347418562845},{"delta":0.2,"premium":1.2312810601877415,"strike":36.88569850911099,"iv":0.7641833793484263,"gamma":0.028530811706239646,"theta":-0.04192335726118167,"vega":0.03254908890115958,"rho":-0.008176967262412111,"breakevenPct":17.67624694314651},{"delta":0.25,"premium":1.6385146327995581,"strike":38.26615129762562,"iv":0.7684903920485919,"gamma":0.03250651573716179,"theta":-0.048163003865267805,"vega":0.037270237437879626,"rho":-0.010268932595966906,"breakevenPct":15.42914646773017},{"delta":0.3,"premium":2.0457482054113747,"strike":39.64660408614025,"iv":0.7727974047487576,"gamma":0.036482219768083926,"theta":-0.05440265046935394,"vega":0.04199138597459967,"rho":-0.0123608979295217,"breakevenPct":13.182045992313835},{"delta":0.35,"premium":2.526969138645785,"strike":40.856748042376786,"iv":0.7632077844311378,"gamma":0.03892220175034546,"theta":-0.056102809765085214,"vega":0.04412528788576693,"rho":-0.01450049841279193,"breakevenPct":11.499009688914805},{"delta":0.4,"premium":3.0336480884385075,"strike":42.00829111008752,"iv":0.7488365269461078,"gamma":0.04083376324274528,"theta":-0.056240994933210504,"vega":0.04536895439889452,"rho":-0.01665648948521156,"breakevenPct":10.010059982338934},{"delta":0.45,"premium":3.5403270382312293,"strike":43.159834177798245,"iv":0.7344652694610778,"gamma":0.04274532473514509,"theta":-0.05637918010133579,"vega":0.04661262091202211,"rho":-0.018812480557631187,"breakevenPct":8.521110275763064},{"delta":0.5,"premium":4.047005988023951,"strike":44.31137724550898,"iv":0.7200940119760479,"gamma":0.044656886227544906,"theta":-0.05651736526946108,"vega":0.0478562874251497,"rho":-0.020968471630050813,"breakevenPct":7.032160569187194},{"delta":0.55,"premium":4.610167014613778,"strike":45.419624217119,"iv":0.7026711064718163,"gamma":0.04540555323590814,"theta":-0.05473686847599164,"vega":0.0476348643006263,"rho":-0.023165226058045447,"breakevenPct":5.773592236192067},{"delta":0.6,"premium":5.257348643006262,"strike":46.463465553235906,"iv":0.6807086847599165,"gamma":0.044424342379958244,"theta":-0.05010221294363257,"vega":0.04523402922755741,"rho":-0.02542261851249245,"breakevenPct":4.857730523598151},{"delta":0.65,"premium":5.904530271398747,"strike":47.50730688935282,"iv":0.6587462630480166,"gamma":0.04344313152400835,"theta":-0.04546755741127348,"vega":0.04283319415448852,"rho":-0.027680010966939457,"breakevenPct":3.941868811004232},{"delta":0.7,"premium":6.551711899791231,"strike":48.55114822546973,"iv":0.6367838413361169,"gamma":0.042461920668058456,"theta":-0.040832901878914404,"vega":0.04043235908141962,"rho":-0.02993740342138646,"breakevenPct":3.026007098410316},{"delta":0.75,"premium":7.198893528183716,"strike":49.59498956158664,"iv":0.6148214196242171,"gamma":0.04148070981210856,"theta":-0.03619824634655532,"vega":0.038031524008350734,"rho":-0.032194795875833467,"breakevenPct":2.1101453858163977},{"delta":0.8,"premium":8.398076923076925,"strike":51.08974358974359,"iv":0.6023333333333333,"gamma":0.03708974358974358,"theta":-0.030084615384615376,"vega":0.033351282051282044,"rho":-0.034888816340807496,"breakevenPct":1.4276918340645044},{"delta":0.85,"premium":9.947222222222221,"strike":52.87037037037037,"iv":0.5958518518518519,"gamma":0.030537037037037043,"theta":-0.023033333333333343,"vega":0.02722592592592593,"rho":-0.03785965325689996,"breakevenPct":0.8932160051993856},{"delta":0.9,"premium":11.496367521367521,"strike":54.65099715099715,"iv":0.5893703703703703,"gamma":0.02398433048433049,"theta":-0.01598205128205129,"vega":0.021100569800569804,"rho":-0.04083049017299243,"breakevenPct":0.35874017633426547}]},"raw":{"call":[{"delta":0.15,"premium":0.5969823394341945,"strike":54.156675309267875,"iv":0.6728827921999019,"gamma":0.02785724807271286,"theta":-0.032903136826967626,"vega":0.02813765519551649,"rho":0.004626737947621357,"breakevenPct":26.422668318406988},{"delta":0.2,"premium":0.8384054003260155,"strike":52.05734434499117,"iv":0.6604672405837898,"gamma":0.03404045611679728,"theta":-0.038659128328499125,"vega":0.033472172773538464,"rho":0.006181345948504214,"breakevenPct":22.132878654622914},{"delta":0.25,"premium":1.0819313909774435,"strike":49.9765037593985,"iv":0.6483549812030075,"gamma":0.040143233082706765,"theta":-0.04435968045112782,"vega":0.038746052631578945,"rho":0.007733839146255334,"breakevenPct":17.89063761342863},{"delta":0.3,"premium":1.428500939849624,"strike":48.80169172932331,"iv":0.6511040413533835,"gamma":0.04230488721804511,"theta":-0.0473437030075188,"vega":0.041048684210526314,"rho":0.009182706990551414,"breakevenPct":15.97827907913399},{"delta":0.35,"premium":1.7750704887218043,"strike":47.62687969924812,"iv":0.6538531015037594,"gamma":0.04446654135338345,"theta":-0.05032772556390977,"vega":0.04335131578947368,"rho":0.010631574834847491,"breakevenPct":14.06592054483935},{"delta":0.4,"premium":2.121640037593985,"strike":46.45206766917293,"iv":0.6566021616541353,"gamma":0.0466281954887218,"theta":-0.053311748120300755,"vega":0.04565394736842106,"rho":0.012080442679143572,"breakevenPct":12.153562010544707},{"delta":0.45,"premium":2.4682095864661653,"strike":45.277255639097746,"iv":0.6593512218045113,"gamma":0.04878984962406015,"theta":-0.05629577067669173,"vega":0.04795657894736842,"rho":0.013529310523439652,"breakevenPct":10.241203476250067},{"delta":0.5,"premium":2.9862944162436547,"strike":44.19204737732657,"iv":0.6658010998307953,"gamma":0.04795879864636209,"theta":-0.056482910321489006,"vega":0.04754661590524535,"rho":0.014853304092788866,"breakevenPct":8.931752005472674},{"delta":0.55,"premium":3.557360406091371,"strike":43.13451776649746,"iv":0.6733941624365483,"gamma":0.04620329949238578,"theta":-0.05580609137055838,"vega":0.046298730964467,"rho":0.016138723933227798,"breakevenPct":7.808538842273904},{"delta":0.6,"premium":4.128426395939086,"strike":42.07698815566836,"iv":0.6809872250423011,"gamma":0.04444780033840948,"theta":-0.05512927241962775,"vega":0.04505084602368867,"rho":0.017424143773666724,"breakevenPct":6.685325679075136},{"delta":0.65,"premium":4.699492385786802,"strike":41.01945854483925,"iv":0.6885802876480541,"gamma":0.042692301184433165,"theta":-0.05445245346869713,"vega":0.04380296108291032,"rho":0.018709563614105654,"breakevenPct":5.562112515876367},{"delta":0.7,"premium":5.307589285714283,"strike":39.933035714285715,"iv":0.6988799107142856,"gamma":0.040749553571428586,"theta":-0.053766517857142856,"vega":0.04243928571428572,"rho":0.01996612097795555,"breakevenPct":4.4576887554837175},{"delta":0.75,"premium":6.907291666666666,"strike":38.072916666666664,"iv":0.7816552083333332,"gamma":0.03379270833333334,"theta":-0.052836458333333336,"vega":0.037975,"rho":0.020449805357588037,"breakevenPct":3.8564034480104596},{"delta":0.8,"premium":8.506994047619049,"strike":36.21279761904762,"iv":0.864430505952381,"gamma":0.02683586309523809,"theta":-0.05190639880952381,"vega":0.03351071428571428,"rho":0.020933489737220524,"breakevenPct":3.255118140537202},{"delta":0.85,"premium":10.502398523985239,"strike":33.92988929889299,"iv":0.9537778597785977,"gamma":0.02007416974169742,"theta":-0.0485819188191882,"vega":0.028160147601476018,"rho":0.021100078178303828,"breakevenPct":2.5912902860268403},{"delta":0.9,"premium":13.239175891758917,"strike":30.854858548585486,"iv":1.0554383763837638,"gamma":0.013678105781057813,"theta":-0.04077134071340714,"vega":0.02114907749077491,"rho":0.02067256733222027,"breakevenPct":1.8102850158032806}],"put":[{"delta":0.1,"premium":0.6383949191685913,"strike":31.33949191685912,"iv":1.0072145496535798,"gamma":0.014900461893764434,"theta":-0.035742725173210164,"vega":0.02134133949191686,"rho":-0.0041359966555036196,"breakevenPct":29.113144775593327},{"delta":0.15,"premium":0.8240474875759247,"strike":35.505245720596356,"iv":0.7598763666482606,"gamma":0.024555107675317503,"theta":-0.035683710657095524,"vega":0.027827940364439537,"rho":-0.006085001928857315,"breakevenPct":19.923347418562845},{"delta":0.2,"premium":1.2312810601877415,"strike":36.88569850911099,"iv":0.7641833793484263,"gamma":0.028530811706239646,"theta":-0.04192335726118167,"vega":0.03254908890115958,"rho":-0.008176967262412111,"breakevenPct":17.67624694314651},{"delta":0.25,"premium":1.6385146327995581,"strike":38.26615129762562,"iv":0.7684903920485919,"gamma":0.03250651573716179,"theta":-0.048163003865267805,"vega":0.037270237437879626,"rho":-0.010268932595966906,"breakevenPct":15.42914646773017},{"delta":0.3,"premium":2.0457482054113747,"strike":39.64660408614025,"iv":0.7727974047487576,"gamma":0.036482219768083926,"theta":-0.05440265046935394,"vega":0.04199138597459967,"rho":-0.0123608979295217,"breakevenPct":13.182045992313835},{"delta":0.35,"premium":2.526969138645785,"strike":40.856748042376786,"iv":0.7632077844311378,"gamma":0.03892220175034546,"theta":-0.056102809765085214,"vega":0.04412528788576693,"rho":-0.01450049841279193,"breakevenPct":11.499009688914805},{"delta":0.4,"premium":3.0336480884385075,"strike":42.00829111008752,"iv":0.7488365269461078,"gamma":0.04083376324274528,"theta":-0.056240994933210504,"vega":0.04536895439889452,"rho":-0.01665648948521156,"breakevenPct":10.010059982338934},{"delta":0.45,"premium":3.5403270382312293,"strike":43.159834177798245,"iv":0.7344652694610778,"gamma":0.04274532473514509,"theta":-0.05637918010133579,"vega":0.04661262091202211,"rho":-0.018812480557631187,"breakevenPct":8.521110275763064},{"delta":0.5,"premium":4.047005988023951,"strike":44.31137724550898,"iv":0.7200940119760479,"gamma":0.044656886227544906,"theta":-0.05651736526946108,"vega":0.0478562874251497,"rho":-0.020968471630050813,"breakevenPct":7.032160569187194},{"delta":0.55,"premium":4.610167014613778,"strike":45.419624217119,"iv":0.7026711064718163,"gamma":0.04540555323590814,"theta":-0.05473686847599164,"vega":0.0476348643006263,"rho":-0.023165226058045447,"breakevenPct":5.773592236192067},{"delta":0.6,"premium":5.257348643006262,"strike":46.463465553235906,"iv":0.6807086847599165,"gamma":0.044424342379958244,"theta":-0.05010221294363257,"vega":0.04523402922755741,"rho":-0.02542261851249245,"breakevenPct":4.857730523598151},{"delta":0.65,"premium":5.904530271398747,"strike":47.50730688935282,"iv":0.6587462630480166,"gamma":0.04344313152400835,"theta":-0.04546755741127348,"vega":0.04283319415448852,"rho":-0.027680010966939457,"breakevenPct":3.941868811004232},{"delta":0.7,"premium":6.551711899791231,"strike":48.55114822546973,"iv":0.6367838413361169,"gamma":0.042461920668058456,"theta":-0.040832901878914404,"vega":0.04043235908141962,"rho":-0.02993740342138646,"breakevenPct":3.026007098410316},{"delta":0.75,"premium":7.198893528183716,"strike":49.59498956158664,"iv":0.6148214196242171,"gamma":0.04148070981210856,"theta":-0.03619824634655532,"vega":0.038031524008350734,"rho":-0.032194795875833467,"breakevenPct":2.1101453858163977},{"delta":0.8,"premium":8.398076923076925,"strike":51.08974358974359,"iv":0.6023333333333333,"gamma":0.03708974358974358,"theta":-0.030084615384615376,"vega":0.033351282051282044,"rho":-0.034888816340807496,"breakevenPct":1.4276918340645044},{"delta":0.85,"premium":9.947222222222221,"strike":52.87037037037037,"iv":0.5958518518518519,"gamma":0.030537037037037043,"theta":-0.023033333333333343,"vega":0.02722592592592593,"rho":-0.03785965325689996,"breakevenPct":0.8932160051993856},{"delta":0.9,"premium":11.496367521367521,"strike":54.65099715099715,"iv":0.5893703703703703,"gamma":0.02398433048433049,"theta":-0.01598205128205129,"vega":0.021100569800569804,"rho":-0.04083049017299243,"breakevenPct":0.35874017633426547}]}},"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"}}