{"symbol":"IRDM","url":"https://intraalpha.com/companies/IRDM","capturedAt":"2026-10-20T06:41:59.816Z","state":"ready","quote":{"symbol":"IRDM","last_price":44.31,"prev_close":43.76,"regular_close":44.18,"change":0.55,"change_pct":1.2569,"regular_change":0.42,"regular_change_pct":0.9598,"extended_change":0.13,"extended_change_pct":0.2943,"bid":43.51,"ask":44.93,"bid_size":100,"ask_size":200,"volume":753963,"vwap":44.304136,"open":44.18,"high":44.6,"low":44.0092,"close":44.18,"trade_count":12564,"last_trade_at":"2026-10-19T20:01:30.138554896Z","last_quote_at":"2026-10-19T23:59:58.298945461Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:41:42.694200515-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"IRDM","fetched_at":"2026-10-20T06:41:59.235072+00:00","name":"Iridium Communications Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Iridium Communications Inc. provides mobile voice and data communications products and services to businesses, governments in the United States and other countries, non-governmental organizations, and consumers around the world. The company is headquartered in McLean, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4637752000,"ebitda":423362000,"pe_ratio":49.73,"peg_ratio":1.886,"book_value":4.46,"dividend_per_share":0.6,"dividend_yield":0.0133,"eps":0.88,"revenue_ttm":884169000,"gross_profit_ttm":635282000,"profit_margin":0.105,"operating_margin_ttm":0.151,"return_on_assets_ttm":0.0511,"return_on_equity_ttm":0.197,"quarterly_earnings_growth":-0.55,"quarterly_revenue_growth":0.038,"analyst_target_price":42,"analyst_number":1,"beta":0.846,"fifty_two_week_high":56.99,"fifty_two_week_low":15.33,"fifty_day_ma":47.82,"two_hundred_day_ma":38.47,"shares_outstanding":105982000,"forward_pe":24.51,"price_to_sales":5.25,"price_to_book":10.83,"ev_to_revenue":7.57,"ev_to_ebitda":15.86},"optionObservedAt":"2026-10-19T19:55:00.442Z","bars":[{"c":46.61,"h":46.63,"l":46.61,"n":5,"o":46.63,"t":"2026-10-13T08:00:00Z","v":373,"vw":46.623031},{"c":46.4003,"h":46.43,"l":46.13,"n":12,"o":46.13,"t":"2026-10-13T13:15:00Z","v":742,"vw":46.24406},{"c":46.06,"h":46.06,"l":46.06,"n":1,"o":46.06,"t":"2026-10-13T13:20:00Z","v":100,"vw":46.06},{"c":46.62,"h":47.05,"l":46.49,"n":141,"o":46.73,"t":"2026-10-13T13:30:00Z","v":11283,"vw":46.681054},{"c":46.7,"h":46.72,"l":46.6,"n":104,"o":46.68,"t":"2026-10-13T13:35:00Z","v":2671,"vw":46.658866},{"c":46.83,"h":46.87,"l":46.71,"n":91,"o":46.71,"t":"2026-10-13T13:40:00Z","v":9261,"vw":46.824808},{"c":46.76,"h":46.885,"l":46.73,"n":257,"o":46.83,"t":"2026-10-13T13:45:00Z","v":26566,"vw":46.813504},{"c":46.7,"h":46.73,"l":46.6,"n":152,"o":46.73,"t":"2026-10-13T13:50:00Z","v":10743,"vw":46.664004},{"c":46.82,"h":46.82,"l":46.705,"n":84,"o":46.705,"t":"2026-10-13T13:55:00Z","v":2313,"vw":46.743951},{"c":46.8347,"h":46.87,"l":46.72,"n":742,"o":46.8,"t":"2026-10-13T14:00:00Z","v":126903,"vw":46.806162},{"c":47,"h":47.02,"l":46.78,"n":320,"o":46.83,"t":"2026-10-13T14:05:00Z","v":28333,"vw":46.870354},{"c":46.935,"h":47.03,"l":46.8678,"n":115,"o":47.03,"t":"2026-10-13T14:10:00Z","v":7978,"vw":46.981874},{"c":46.94,"h":47,"l":46.93,"n":501,"o":47,"t":"2026-10-13T14:15:00Z","v":60177,"vw":46.996766},{"c":46.86,"h":46.9101,"l":46.86,"n":127,"o":46.8866,"t":"2026-10-13T14:20:00Z","v":9016,"vw":46.898206},{"c":46.89,"h":46.89,"l":46.86,"n":40,"o":46.86,"t":"2026-10-13T14:25:00Z","v":985,"vw":46.875714},{"c":46.815,"h":46.89,"l":46.81,"n":57,"o":46.85,"t":"2026-10-13T14:30:00Z","v":1371,"vw":46.842225},{"c":46.7751,"h":46.84,"l":46.775,"n":99,"o":46.84,"t":"2026-10-13T14:35:00Z","v":2552,"vw":46.801697},{"c":46.735,"h":46.78,"l":46.735,"n":154,"o":46.76,"t":"2026-10-13T14:40:00Z","v":3707,"vw":46.749457},{"c":46.7,"h":46.72,"l":46.7,"n":79,"o":46.71,"t":"2026-10-13T14:45:00Z","v":3381,"vw":46.701446},{"c":46.61,"h":46.73,"l":46.61,"n":196,"o":46.71,"t":"2026-10-13T14:50:00Z","v":11686,"vw":46.690604},{"c":46.64,"h":46.66,"l":46.64,"n":44,"o":46.65,"t":"2026-10-13T14:55:00Z","v":1263,"vw":46.65},{"c":46.69,"h":46.7,"l":46.66,"n":48,"o":46.66,"t":"2026-10-13T15:00:00Z","v":1874,"vw":46.683456},{"c":46.65,"h":46.71,"l":46.65,"n":27,"o":46.71,"t":"2026-10-13T15:05:00Z","v":840,"vw":46.671765},{"c":46.7,"h":46.7,"l":46.655,"n":31,"o":46.655,"t":"2026-10-13T15:10:00Z","v":686,"vw":46.681995},{"c":46.655,"h":46.7,"l":46.63,"n":123,"o":46.67,"t":"2026-10-13T15:15:00Z","v":4165,"vw":46.659799},{"c":46.715,"h":46.7399,"l":46.63,"n":180,"o":46.63,"t":"2026-10-13T15:20:00Z","v":12757,"vw":46.703957},{"c":46.745,"h":46.75,"l":46.665,"n":160,"o":46.715,"t":"2026-10-13T15:25:00Z","v":9325,"vw":46.70964},{"c":46.67,"h":46.745,"l":46.66,"n":119,"o":46.745,"t":"2026-10-13T15:30:00Z","v":7229,"vw":46.698276},{"c":46.66,"h":46.7,"l":46.66,"n":115,"o":46.69,"t":"2026-10-13T15:35:00Z","v":5951,"vw":46.682459},{"c":46.685,"h":46.685,"l":46.685,"n":23,"o":46.685,"t":"2026-10-13T15:40:00Z","v":893,"vw":46.685},{"c":46.675,"h":46.685,"l":46.65,"n":90,"o":46.685,"t":"2026-10-13T15:45:00Z","v":3429,"vw":46.665288},{"c":46.7,"h":46.7,"l":46.66,"n":82,"o":46.675,"t":"2026-10-13T15:50:00Z","v":3322,"vw":46.677866},{"c":46.71,"h":46.73,"l":46.68,"n":113,"o":46.7,"t":"2026-10-13T15:55:00Z","v":8958,"vw":46.707088},{"c":46.72,"h":46.73,"l":46.69,"n":94,"o":46.71,"t":"2026-10-13T16:00:00Z","v":5445,"vw":46.711735},{"c":46.7,"h":46.74,"l":46.7,"n":70,"o":46.72,"t":"2026-10-13T16:05:00Z","v":3710,"vw":46.717},{"c":46.68,"h":46.74,"l":46.68,"n":100,"o":46.72,"t":"2026-10-13T16:10:00Z","v":12586,"vw":46.718006},{"c":46.735,"h":46.76,"l":46.69,"n":65,"o":46.69,"t":"2026-10-13T16:15:00Z","v":6931,"vw":46.696511},{"c":46.74,"h":46.76,"l":46.735,"n":74,"o":46.735,"t":"2026-10-13T16:20:00Z","v":7302,"vw":46.746243},{"c":46.7,"h":46.75,"l":46.7,"n":78,"o":46.74,"t":"2026-10-13T16:25:00Z","v":3662,"vw":46.725815},{"c":46.71,"h":46.76,"l":46.71,"n":138,"o":46.73,"t":"2026-10-13T16:30:00Z","v":7369,"vw":46.730816},{"c":46.75,"h":46.775,"l":46.72,"n":64,"o":46.74,"t":"2026-10-13T16:35:00Z","v":9794,"vw":46.744759},{"c":46.77,"h":46.82,"l":46.77,"n":121,"o":46.77,"t":"2026-10-13T16:40:00Z","v":4884,"vw":46.789265},{"c":46.785,"h":46.805,"l":46.785,"n":32,"o":46.785,"t":"2026-10-13T16:45:00Z","v":2150,"vw":46.78625},{"c":46.76,"h":46.8,"l":46.76,"n":65,"o":46.8,"t":"2026-10-13T16:50:00Z","v":3138,"vw":46.774674},{"c":46.71,"h":46.7599,"l":46.71,"n":54,"o":46.73,"t":"2026-10-13T16:55:00Z","v":3740,"vw":46.744823},{"c":46.665,"h":46.7,"l":46.65,"n":34,"o":46.7,"t":"2026-10-13T17:00:00Z","v":837,"vw":46.669545},{"c":46.72,"h":46.72,"l":46.65,"n":90,"o":46.665,"t":"2026-10-13T17:05:00Z","v":6657,"vw":46.682997},{"c":46.62,"h":46.71,"l":46.62,"n":58,"o":46.71,"t":"2026-10-13T17:10:00Z","v":2745,"vw":46.647143},{"c":46.68,"h":46.68,"l":46.68,"n":5,"o":46.68,"t":"2026-10-13T17:15:00Z","v":131,"vw":46.68},{"c":46.67,"h":46.69,"l":46.67,"n":123,"o":46.67,"t":"2026-10-13T17:20:00Z","v":6194,"vw":46.680412},{"c":46.67,"h":46.6735,"l":46.66,"n":116,"o":46.67,"t":"2026-10-13T17:25:00Z","v":5110,"vw":46.664088},{"c":46.67,"h":46.67,"l":46.665,"n":100,"o":46.665,"t":"2026-10-13T17:30:00Z","v":5550,"vw":46.669556},{"c":46.68,"h":46.69,"l":46.67,"n":124,"o":46.67,"t":"2026-10-13T17:35:00Z","v":5395,"vw":46.675854},{"c":46.67,"h":46.6701,"l":46.64,"n":228,"o":46.67,"t":"2026-10-13T17:40:00Z","v":13693,"vw":46.665614},{"c":46.61,"h":46.67,"l":46.61,"n":277,"o":46.67,"t":"2026-10-13T17:45:00Z","v":18770,"vw":46.648599},{"c":46.58,"h":46.6,"l":46.57,"n":149,"o":46.6,"t":"2026-10-13T17:50:00Z","v":7766,"vw":46.593679},{"c":46.56,"h":46.57,"l":46.55,"n":94,"o":46.57,"t":"2026-10-13T17:55:00Z","v":2940,"vw":46.567737},{"c":46.62,"h":46.62,"l":46.5475,"n":128,"o":46.57,"t":"2026-10-13T18:00:00Z","v":5165,"vw":46.568087},{"c":46.72,"h":46.7451,"l":46.61,"n":175,"o":46.61,"t":"2026-10-13T18:05:00Z","v":8605,"vw":46.687581},{"c":46.72,"h":46.75,"l":46.72,"n":74,"o":46.75,"t":"2026-10-13T18:10:00Z","v":4523,"vw":46.741715},{"c":46.7201,"h":46.7201,"l":46.69,"n":147,"o":46.705,"t":"2026-10-13T18:15:00Z","v":7787,"vw":46.708274},{"c":46.7,"h":46.7,"l":46.69,"n":28,"o":46.7,"t":"2026-10-13T18:20:00Z","v":925,"vw":46.69838},{"c":46.669,"h":46.68,"l":46.6401,"n":65,"o":46.6401,"t":"2026-10-13T18:25:00Z","v":3843,"vw":46.66544},{"c":46.67,"h":46.69,"l":46.67,"n":50,"o":46.685,"t":"2026-10-13T18:30:00Z","v":1103,"vw":46.68138},{"c":46.62,"h":46.6601,"l":46.62,"n":67,"o":46.6601,"t":"2026-10-13T18:35:00Z","v":1365,"vw":46.638139},{"c":46.65,"h":46.65,"l":46.63,"n":50,"o":46.63,"t":"2026-10-13T18:40:00Z","v":993,"vw":46.639464},{"c":46.66,"h":46.66,"l":46.64,"n":96,"o":46.66,"t":"2026-10-13T18:45:00Z","v":3833,"vw":46.650417},{"c":46.66,"h":46.67,"l":46.65,"n":65,"o":46.65,"t":"2026-10-13T18:50:00Z","v":1734,"vw":46.662667},{"c":46.63,"h":46.64,"l":46.63,"n":59,"o":46.64,"t":"2026-10-13T18:55:00Z","v":1390,"vw":46.638},{"c":46.67,"h":46.7,"l":46.62,"n":343,"o":46.62,"t":"2026-10-13T19:00:00Z","v":49441,"vw":46.660323},{"c":46.695,"h":46.72,"l":46.67,"n":173,"o":46.68,"t":"2026-10-13T19:05:00Z","v":13997,"vw":46.688209},{"c":46.68,"h":46.705,"l":46.66,"n":159,"o":46.705,"t":"2026-10-13T19:10:00Z","v":10624,"vw":46.677749},{"c":46.685,"h":46.7,"l":46.63,"n":332,"o":46.68,"t":"2026-10-13T19:15:00Z","v":43192,"vw":46.676525},{"c":46.68,"h":46.69,"l":46.6775,"n":142,"o":46.68,"t":"2026-10-13T19:20:00Z","v":6613,"vw":46.686521},{"c":46.72,"h":46.72,"l":46.68,"n":148,"o":46.68,"t":"2026-10-13T19:25:00Z","v":3752,"vw":46.700439},{"c":46.73,"h":46.75,"l":46.728,"n":156,"o":46.728,"t":"2026-10-13T19:30:00Z","v":3106,"vw":46.737503},{"c":46.7,"h":46.73,"l":46.7,"n":178,"o":46.73,"t":"2026-10-13T19:35:00Z","v":2772,"vw":46.707817},{"c":46.7,"h":46.74,"l":46.69,"n":653,"o":46.7,"t":"2026-10-13T19:40:00Z","v":48040,"vw":46.705764},{"c":46.7,"h":46.71,"l":46.67,"n":328,"o":46.69,"t":"2026-10-13T19:45:00Z","v":13468,"vw":46.694487},{"c":46.75,"h":46.765,"l":46.69,"n":444,"o":46.7,"t":"2026-10-13T19:50:00Z","v":16678,"vw":46.73028},{"c":46.74,"h":46.77,"l":46.7,"n":1191,"o":46.72,"t":"2026-10-13T19:55:00Z","v":71691,"vw":46.737417},{"c":46.7,"h":46.89,"l":46.68,"n":59,"o":46.73,"t":"2026-10-13T20:00:00Z","v":61248,"vw":46.730038},{"c":46.71,"h":46.71,"l":46.69,"n":3,"o":46.69,"t":"2026-10-14T11:00:00Z","v":641,"vw":46.697074},{"c":46.21,"h":46.21,"l":46.21,"n":2,"o":46.21,"t":"2026-10-14T12:55:00Z","v":250,"vw":46.21},{"c":46.3601,"h":46.53,"l":46.3601,"n":60,"o":46.41,"t":"2026-10-14T13:30:00Z","v":3982,"vw":46.414378},{"c":46.365,"h":46.37,"l":46.33,"n":64,"o":46.37,"t":"2026-10-14T13:35:00Z","v":2226,"vw":46.351111},{"c":46.5,"h":46.505,"l":46.36,"n":88,"o":46.36,"t":"2026-10-14T13:40:00Z","v":4095,"vw":46.463728},{"c":46.53,"h":46.61,"l":46.45,"n":91,"o":46.505,"t":"2026-10-14T13:45:00Z","v":3731,"vw":46.557051},{"c":46.47,"h":46.53,"l":46.46,"n":74,"o":46.53,"t":"2026-10-14T13:50:00Z","v":2251,"vw":46.491248},{"c":46.34,"h":46.46,"l":46.34,"n":47,"o":46.46,"t":"2026-10-14T13:55:00Z","v":1101,"vw":46.4075},{"c":46.405,"h":46.51,"l":46.3,"n":402,"o":46.3,"t":"2026-10-14T14:00:00Z","v":58144,"vw":46.452008},{"c":46.5,"h":46.5,"l":46.4,"n":224,"o":46.41,"t":"2026-10-14T14:05:00Z","v":24740,"vw":46.455278},{"c":46.54,"h":46.54,"l":46.495,"n":74,"o":46.5,"t":"2026-10-14T14:10:00Z","v":2915,"vw":46.522146},{"c":46.47,"h":46.58,"l":46.42,"n":361,"o":46.54,"t":"2026-10-14T14:15:00Z","v":40505,"vw":46.516104},{"c":46.44,"h":46.52,"l":46.383,"n":262,"o":46.48,"t":"2026-10-14T14:20:00Z","v":32948,"vw":46.491773},{"c":46.43,"h":46.43,"l":46.43,"n":15,"o":46.43,"t":"2026-10-14T14:25:00Z","v":379,"vw":46.43},{"c":46.4,"h":46.4,"l":46.37,"n":37,"o":46.37,"t":"2026-10-14T14:30:00Z","v":1249,"vw":46.39},{"c":46.41,"h":46.4441,"l":46.4,"n":34,"o":46.4,"t":"2026-10-14T14:35:00Z","v":1516,"vw":46.424684},{"c":46.39,"h":46.42,"l":46.39,"n":50,"o":46.405,"t":"2026-10-14T14:40:00Z","v":1940,"vw":46.405893},{"c":46.37,"h":46.43,"l":46.37,"n":100,"o":46.38,"t":"2026-10-14T14:45:00Z","v":5365,"vw":46.406175},{"c":46.31,"h":46.365,"l":46.31,"n":77,"o":46.361,"t":"2026-10-14T14:50:00Z","v":5060,"vw":46.330134},{"c":46.35,"h":46.35,"l":46.32,"n":63,"o":46.34,"t":"2026-10-14T14:55:00Z","v":2986,"vw":46.343908},{"c":46.3,"h":46.34,"l":46.26,"n":66,"o":46.32,"t":"2026-10-14T15:00:00Z","v":3415,"vw":46.301332},{"c":46.26,"h":46.31,"l":46.26,"n":74,"o":46.29,"t":"2026-10-14T15:05:00Z","v":2930,"vw":46.294737},{"c":46.26,"h":46.26,"l":46.22,"n":60,"o":46.23,"t":"2026-10-14T15:10:00Z","v":1276,"vw":46.241566},{"c":46.27,"h":46.27,"l":46.27,"n":35,"o":46.27,"t":"2026-10-14T15:15:00Z","v":887,"vw":46.27},{"c":46.24,"h":46.29,"l":46.23,"n":71,"o":46.29,"t":"2026-10-14T15:20:00Z","v":3419,"vw":46.250336},{"c":46.215,"h":46.23,"l":46.21,"n":75,"o":46.23,"t":"2026-10-14T15:25:00Z","v":2578,"vw":46.220929},{"c":46.17,"h":46.2,"l":46.17,"n":68,"o":46.2,"t":"2026-10-14T15:30:00Z","v":3630,"vw":46.175769},{"c":46.12,"h":46.19,"l":46.115,"n":66,"o":46.19,"t":"2026-10-14T15:35:00Z","v":1987,"vw":46.138708},{"c":46.0915,"h":46.12,"l":46.0915,"n":95,"o":46.115,"t":"2026-10-14T15:40:00Z","v":3323,"vw":46.103973},{"c":46.1,"h":46.115,"l":46.08,"n":140,"o":46.09,"t":"2026-10-14T15:45:00Z","v":12452,"vw":46.094582},{"c":46.025,"h":46.09,"l":45.99,"n":168,"o":46.09,"t":"2026-10-14T15:50:00Z","v":16594,"vw":46.025479},{"c":45.965,"h":46.04,"l":45.96,"n":135,"o":46.025,"t":"2026-10-14T15:55:00Z","v":9308,"vw":45.989142},{"c":45.91,"h":45.97,"l":45.91,"n":126,"o":45.965,"t":"2026-10-14T16:00:00Z","v":6062,"vw":45.931348},{"c":45.93,"h":45.95,"l":45.9,"n":77,"o":45.9,"t":"2026-10-14T16:05:00Z","v":4202,"vw":45.917222},{"c":45.86,"h":45.955,"l":45.8501,"n":116,"o":45.93,"t":"2026-10-14T16:10:00Z","v":5678,"vw":45.897928},{"c":45.86,"h":45.87,"l":45.7801,"n":376,"o":45.85,"t":"2026-10-14T16:15:00Z","v":32185,"vw":45.816327},{"c":45.81,"h":45.86,"l":45.81,"n":88,"o":45.86,"t":"2026-10-14T16:20:00Z","v":4145,"vw":45.834465},{"c":45.825,"h":45.835,"l":45.81,"n":78,"o":45.81,"t":"2026-10-14T16:25:00Z","v":3876,"vw":45.821998},{"c":45.895,"h":45.895,"l":45.81,"n":178,"o":45.82,"t":"2026-10-14T16:30:00Z","v":6472,"vw":45.83447},{"c":45.93,"h":45.93,"l":45.895,"n":45,"o":45.895,"t":"2026-10-14T16:35:00Z","v":2181,"vw":45.915263},{"c":45.8725,"h":45.92,"l":45.87,"n":93,"o":45.91,"t":"2026-10-14T16:40:00Z","v":4818,"vw":45.886275},{"c":45.9,"h":45.92,"l":45.87,"n":126,"o":45.89,"t":"2026-10-14T16:45:00Z","v":6096,"vw":45.894475},{"c":45.91,"h":45.91,"l":45.8675,"n":64,"o":45.89,"t":"2026-10-14T16:50:00Z","v":2926,"vw":45.872854},{"c":45.97,"h":45.97,"l":45.89,"n":143,"o":45.9,"t":"2026-10-14T16:55:00Z","v":11465,"vw":45.916759},{"c":45.885,"h":45.97,"l":45.87,"n":174,"o":45.955,"t":"2026-10-14T17:00:00Z","v":16850,"vw":45.919182},{"c":45.87,"h":45.89,"l":45.82,"n":179,"o":45.88,"t":"2026-10-14T17:05:00Z","v":7123,"vw":45.856319},{"c":45.91,"h":45.91,"l":45.87,"n":169,"o":45.8995,"t":"2026-10-14T17:10:00Z","v":7180,"vw":45.889344},{"c":45.91,"h":45.92,"l":45.87,"n":93,"o":45.88,"t":"2026-10-14T17:15:00Z","v":3297,"vw":45.886133},{"c":45.89,"h":45.9,"l":45.87,"n":142,"o":45.89,"t":"2026-10-14T17:20:00Z","v":5213,"vw":45.882639},{"c":45.86,"h":45.91,"l":45.84,"n":297,"o":45.91,"t":"2026-10-14T17:25:00Z","v":13110,"vw":45.870343},{"c":45.855,"h":45.88,"l":45.84,"n":130,"o":45.88,"t":"2026-10-14T17:30:00Z","v":4904,"vw":45.856314},{"c":45.79,"h":45.87,"l":45.78,"n":179,"o":45.86,"t":"2026-10-14T17:35:00Z","v":6612,"vw":45.813036},{"c":45.785,"h":45.79,"l":45.75,"n":154,"o":45.785,"t":"2026-10-14T17:40:00Z","v":6098,"vw":45.767551},{"c":45.78,"h":45.8,"l":45.75,"n":136,"o":45.8,"t":"2026-10-14T17:45:00Z","v":6087,"vw":45.780021},{"c":45.66,"h":45.75,"l":45.66,"n":238,"o":45.75,"t":"2026-10-14T17:50:00Z","v":13382,"vw":45.717087},{"c":45.65,"h":45.66,"l":45.614,"n":151,"o":45.66,"t":"2026-10-14T17:55:00Z","v":4710,"vw":45.63635},{"c":45.64,"h":45.66,"l":45.605,"n":190,"o":45.63,"t":"2026-10-14T18:00:00Z","v":7771,"vw":45.63658},{"c":45.68,"h":45.69,"l":45.63,"n":200,"o":45.65,"t":"2026-10-14T18:05:00Z","v":11872,"vw":45.655788},{"c":45.73,"h":45.745,"l":45.645,"n":230,"o":45.68,"t":"2026-10-14T18:10:00Z","v":8850,"vw":45.68479},{"c":45.7,"h":45.76,"l":45.68,"n":199,"o":45.725,"t":"2026-10-14T18:15:00Z","v":14117,"vw":45.705563},{"c":45.75,"h":45.78,"l":45.705,"n":202,"o":45.705,"t":"2026-10-14T18:20:00Z","v":13130,"vw":45.751989},{"c":45.74,"h":45.76,"l":45.725,"n":155,"o":45.75,"t":"2026-10-14T18:25:00Z","v":5655,"vw":45.739631},{"c":45.695,"h":45.735,"l":45.671,"n":157,"o":45.73,"t":"2026-10-14T18:30:00Z","v":7182,"vw":45.704514},{"c":45.66,"h":45.71,"l":45.65,"n":287,"o":45.695,"t":"2026-10-14T18:35:00Z","v":16877,"vw":45.684714},{"c":45.67,"h":45.67,"l":45.65,"n":178,"o":45.655,"t":"2026-10-14T18:40:00Z","v":5332,"vw":45.656379},{"c":45.62,"h":45.69,"l":45.605,"n":234,"o":45.67,"t":"2026-10-14T18:45:00Z","v":11578,"vw":45.666116},{"c":45.65,"h":45.65,"l":45.61,"n":136,"o":45.64,"t":"2026-10-14T18:50:00Z","v":5687,"vw":45.637351},{"c":45.63,"h":45.655,"l":45.63,"n":109,"o":45.655,"t":"2026-10-14T18:55:00Z","v":2440,"vw":45.642093},{"c":45.625,"h":45.63,"l":45.62,"n":126,"o":45.63,"t":"2026-10-14T19:00:00Z","v":4779,"vw":45.620701},{"c":45.65,"h":45.65,"l":45.595,"n":192,"o":45.625,"t":"2026-10-14T19:05:00Z","v":5147,"vw":45.616944},{"c":45.685,"h":45.69,"l":45.645,"n":178,"o":45.645,"t":"2026-10-14T19:10:00Z","v":5956,"vw":45.673819},{"c":45.75,"h":45.75,"l":45.66,"n":244,"o":45.685,"t":"2026-10-14T19:15:00Z","v":11126,"vw":45.68426},{"c":45.725,"h":45.765,"l":45.7,"n":189,"o":45.765,"t":"2026-10-14T19:20:00Z","v":4972,"vw":45.727668},{"c":45.705,"h":45.76,"l":45.7,"n":290,"o":45.74,"t":"2026-10-14T19:25:00Z","v":11580,"vw":45.736569},{"c":45.805,"h":45.82,"l":45.705,"n":180,"o":45.705,"t":"2026-10-14T19:30:00Z","v":5495,"vw":45.790687},{"c":45.86,"h":45.88,"l":45.79,"n":377,"o":45.805,"t":"2026-10-14T19:35:00Z","v":26856,"vw":45.84446},{"c":45.8,"h":45.87,"l":45.8,"n":423,"o":45.84,"t":"2026-10-14T19:40:00Z","v":19156,"vw":45.844284},{"c":45.72,"h":45.81,"l":45.69,"n":305,"o":45.81,"t":"2026-10-14T19:45:00Z","v":10140,"vw":45.755371},{"c":45.78,"h":45.81,"l":45.705,"n":516,"o":45.74,"t":"2026-10-14T19:50:00Z","v":21653,"vw":45.759871},{"c":45.785,"h":45.81,"l":45.72,"n":1480,"o":45.78,"t":"2026-10-14T19:55:00Z","v":80249,"vw":45.764501},{"c":45.8003,"h":45.8003,"l":45.78,"n":54,"o":45.78,"t":"2026-10-14T20:00:00Z","v":164595,"vw":45.785825},{"c":45.5,"h":45.6,"l":45.5,"n":65,"o":45.6,"t":"2026-10-14T20:40:00Z","v":3117,"vw":45.567174},{"c":45.5,"h":45.5,"l":45.5,"n":4,"o":45.5,"t":"2026-10-15T08:00:00Z","v":1504,"vw":45.5},{"c":45.31,"h":45.31,"l":45.31,"n":3,"o":45.31,"t":"2026-10-15T08:30:00Z","v":200,"vw":45.31},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-15T09:30:00Z","v":100,"vw":45},{"c":45,"h":45,"l":45,"n":22,"o":45,"t":"2026-10-15T10:50:00Z","v":397,"vw":45},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-10-15T11:25:00Z","v":332,"vw":44.09},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-15T11:30:00Z","v":147,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-15T12:30:00Z","v":670,"vw":44.5},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-15T13:15:00Z","v":150,"vw":44.57},{"c":44.1,"h":44.75,"l":44.04,"n":243,"o":44.75,"t":"2026-10-15T13:30:00Z","v":17238,"vw":44.560641},{"c":44.3,"h":44.3,"l":43.78,"n":450,"o":44.0532,"t":"2026-10-15T13:35:00Z","v":32785,"vw":44.040535},{"c":44.23,"h":44.35,"l":43.99,"n":314,"o":44.35,"t":"2026-10-15T13:40:00Z","v":44651,"vw":44.233255},{"c":44.25,"h":44.33,"l":44.15,"n":544,"o":44.24,"t":"2026-10-15T13:45:00Z","v":43656,"vw":44.227449},{"c":43.93,"h":44.27,"l":43.89,"n":732,"o":44.24,"t":"2026-10-15T13:50:00Z","v":62703,"vw":44.087963},{"c":44,"h":44,"l":43.86,"n":609,"o":43.965,"t":"2026-10-15T13:55:00Z","v":57727,"vw":43.920044},{"c":44.14,"h":44.23,"l":43.98,"n":588,"o":44,"t":"2026-10-15T14:00:00Z","v":129855,"vw":44.020901},{"c":44.2,"h":44.23,"l":44.005,"n":1095,"o":44.0701,"t":"2026-10-15T14:05:00Z","v":104636,"vw":44.144253},{"c":44.015,"h":44.33,"l":44,"n":1192,"o":44.22,"t":"2026-10-15T14:10:00Z","v":94925,"vw":44.151624},{"c":43.96,"h":44.04,"l":43.89,"n":1347,"o":44,"t":"2026-10-15T14:15:00Z","v":309572,"vw":43.990203},{"c":43.89,"h":44,"l":43.89,"n":354,"o":43.98,"t":"2026-10-15T14:20:00Z","v":27237,"vw":43.986889},{"c":43.88,"h":43.925,"l":43.85,"n":260,"o":43.88,"t":"2026-10-15T14:25:00Z","v":20273,"vw":43.865755},{"c":44.125,"h":44.15,"l":43.87,"n":2622,"o":43.9,"t":"2026-10-15T14:30:00Z","v":221774,"vw":44.037259},{"c":44.15,"h":44.24,"l":44.05,"n":674,"o":44.12,"t":"2026-10-15T14:35:00Z","v":256043,"vw":44.078934},{"c":44.23,"h":44.3,"l":44.12,"n":407,"o":44.165,"t":"2026-10-15T14:40:00Z","v":30647,"vw":44.207144},{"c":44.34,"h":44.35,"l":44.235,"n":510,"o":44.235,"t":"2026-10-15T14:45:00Z","v":28303,"vw":44.307641},{"c":44.34,"h":44.35,"l":44.26,"n":116,"o":44.315,"t":"2026-10-15T14:50:00Z","v":5023,"vw":44.307984},{"c":44.42,"h":44.47,"l":44.32,"n":291,"o":44.345,"t":"2026-10-15T14:55:00Z","v":21452,"vw":44.372075},{"c":44.41,"h":44.455,"l":44.31,"n":155,"o":44.39,"t":"2026-10-15T15:00:00Z","v":6291,"vw":44.392471},{"c":44.42,"h":44.46,"l":44.365,"n":132,"o":44.46,"t":"2026-10-15T15:05:00Z","v":6145,"vw":44.421621},{"c":44.46,"h":44.46,"l":44.39,"n":178,"o":44.4,"t":"2026-10-15T15:10:00Z","v":11685,"vw":44.417044},{"c":44.465,"h":44.53,"l":44.46,"n":215,"o":44.49,"t":"2026-10-15T15:15:00Z","v":12346,"vw":44.498599},{"c":44.37,"h":44.48,"l":44.35,"n":297,"o":44.475,"t":"2026-10-15T15:20:00Z","v":13910,"vw":44.413707},{"c":44.35,"h":44.435,"l":44.33,"n":298,"o":44.4,"t":"2026-10-15T15:25:00Z","v":16388,"vw":44.359854},{"c":44.251988,"h":44.37,"l":44.251988,"n":186,"o":44.35,"t":"2026-10-15T15:30:00Z","v":8639,"vw":44.307197},{"c":44.24,"h":44.34,"l":44.24,"n":139,"o":44.33,"t":"2026-10-15T15:35:00Z","v":6593,"vw":44.285635},{"c":44.28,"h":44.32,"l":44.23,"n":173,"o":44.255,"t":"2026-10-15T15:40:00Z","v":6573,"vw":44.27032},{"c":44.36,"h":44.36,"l":44.255,"n":165,"o":44.275,"t":"2026-10-15T15:45:00Z","v":7302,"vw":44.277527},{"c":44.35,"h":44.42,"l":44.35,"n":158,"o":44.365,"t":"2026-10-15T15:50:00Z","v":7856,"vw":44.376218},{"c":44.34,"h":44.38,"l":44.23,"n":222,"o":44.33,"t":"2026-10-15T15:55:00Z","v":9865,"vw":44.320436},{"c":44.32,"h":44.36,"l":44.32,"n":77,"o":44.34,"t":"2026-10-15T16:00:00Z","v":1274,"vw":44.341},{"c":44.25,"h":44.27,"l":44.1703,"n":985,"o":44.27,"t":"2026-10-15T16:05:00Z","v":51994,"vw":44.200312},{"c":44.26,"h":44.265,"l":44.21,"n":252,"o":44.25,"t":"2026-10-15T16:10:00Z","v":15796,"vw":44.23649},{"c":44.26,"h":44.265,"l":44.25,"n":64,"o":44.25,"t":"2026-10-15T16:15:00Z","v":1727,"vw":44.255551},{"c":44.215,"h":44.25,"l":44.215,"n":85,"o":44.25,"t":"2026-10-15T16:20:00Z","v":1289,"vw":44.236111},{"c":44.165,"h":44.21,"l":44.09,"n":323,"o":44.205,"t":"2026-10-15T16:25:00Z","v":13494,"vw":44.132834},{"c":44.16,"h":44.19,"l":44.16,"n":83,"o":44.18,"t":"2026-10-15T16:35:00Z","v":2166,"vw":44.181455},{"c":44.23,"h":44.23,"l":44.165,"n":84,"o":44.18,"t":"2026-10-15T16:40:00Z","v":3731,"vw":44.189819},{"c":44.195,"h":44.29,"l":44.19,"n":121,"o":44.27,"t":"2026-10-15T16:45:00Z","v":11910,"vw":44.214347},{"c":44.175,"h":44.21,"l":44.1501,"n":147,"o":44.17,"t":"2026-10-15T16:50:00Z","v":9127,"vw":44.179911},{"c":44.19,"h":44.21,"l":44.19,"n":88,"o":44.21,"t":"2026-10-15T16:55:00Z","v":1394,"vw":44.205},{"c":44.19,"h":44.22,"l":44.19,"n":192,"o":44.19,"t":"2026-10-15T17:00:00Z","v":8578,"vw":44.194426},{"c":44.215,"h":44.22,"l":44.19,"n":96,"o":44.205,"t":"2026-10-15T17:05:00Z","v":3625,"vw":44.204238},{"c":44.225,"h":44.24,"l":44.22,"n":82,"o":44.22,"t":"2026-10-15T17:10:00Z","v":1979,"vw":44.232523},{"c":44.36,"h":44.36,"l":44.235,"n":127,"o":44.24,"t":"2026-10-15T17:15:00Z","v":5178,"vw":44.291245},{"c":44.375,"h":44.39,"l":44.34,"n":106,"o":44.34,"t":"2026-10-15T17:20:00Z","v":3470,"vw":44.365025},{"c":44.35,"h":44.39,"l":44.34,"n":163,"o":44.37,"t":"2026-10-15T17:25:00Z","v":9036,"vw":44.370736},{"c":44.3575,"h":44.3575,"l":44.33,"n":111,"o":44.33,"t":"2026-10-15T17:30:00Z","v":2591,"vw":44.345105},{"c":44.45,"h":44.45,"l":44.4,"n":150,"o":44.4,"t":"2026-10-15T17:35:00Z","v":7275,"vw":44.413484},{"c":44.45,"h":44.455,"l":44.41,"n":163,"o":44.435,"t":"2026-10-15T17:40:00Z","v":5400,"vw":44.440278},{"c":44.44,"h":44.4899,"l":44.44,"n":179,"o":44.48,"t":"2026-10-15T17:45:00Z","v":11289,"vw":44.467877},{"c":44.45,"h":44.5,"l":44.445,"n":145,"o":44.445,"t":"2026-10-15T17:50:00Z","v":4911,"vw":44.463683},{"c":44.53,"h":44.54,"l":44.455,"n":136,"o":44.4773,"t":"2026-10-15T17:55:00Z","v":5060,"vw":44.509814},{"c":44.485,"h":44.505,"l":44.47,"n":135,"o":44.5,"t":"2026-10-15T18:00:00Z","v":8689,"vw":44.490426},{"c":44.5,"h":44.54,"l":44.49,"n":108,"o":44.4914,"t":"2026-10-15T18:05:00Z","v":5614,"vw":44.52338},{"c":44.5,"h":44.505,"l":44.5,"n":24,"o":44.505,"t":"2026-10-15T18:10:00Z","v":993,"vw":44.500737},{"c":44.5,"h":44.5,"l":44.465,"n":132,"o":44.47,"t":"2026-10-15T18:15:00Z","v":4829,"vw":44.484799},{"c":44.44,"h":44.52,"l":44.44,"n":75,"o":44.52,"t":"2026-10-15T18:20:00Z","v":3784,"vw":44.499975},{"c":44.46,"h":44.46,"l":44.42,"n":156,"o":44.45,"t":"2026-10-15T18:25:00Z","v":6600,"vw":44.441332},{"c":44.46,"h":44.5,"l":44.46,"n":120,"o":44.465,"t":"2026-10-15T18:30:00Z","v":4495,"vw":44.484521},{"c":44.52,"h":44.55,"l":44.46,"n":164,"o":44.465,"t":"2026-10-15T18:35:00Z","v":11581,"vw":44.505879},{"c":44.54,"h":44.55,"l":44.4801,"n":118,"o":44.5,"t":"2026-10-15T18:40:00Z","v":5117,"vw":44.525645},{"c":44.64,"h":44.64,"l":44.55,"n":199,"o":44.55,"t":"2026-10-15T18:45:00Z","v":10663,"vw":44.625057},{"c":44.625,"h":44.67,"l":44.62,"n":109,"o":44.655,"t":"2026-10-15T18:50:00Z","v":4116,"vw":44.639569},{"c":44.62,"h":44.64,"l":44.58,"n":120,"o":44.6,"t":"2026-10-15T18:55:00Z","v":6190,"vw":44.619324},{"c":44.77,"h":44.77,"l":44.63,"n":163,"o":44.63,"t":"2026-10-15T19:00:00Z","v":7914,"vw":44.724681},{"c":44.76,"h":44.84,"l":44.75,"n":230,"o":44.78,"t":"2026-10-15T19:05:00Z","v":15512,"vw":44.801376},{"c":44.935,"h":44.95,"l":44.78,"n":194,"o":44.78,"t":"2026-10-15T19:10:00Z","v":12498,"vw":44.909753},{"c":44.965,"h":44.99,"l":44.94,"n":179,"o":44.96,"t":"2026-10-15T19:15:00Z","v":11001,"vw":44.961587},{"c":44.99,"h":45.03,"l":44.965,"n":168,"o":44.99,"t":"2026-10-15T19:20:00Z","v":8420,"vw":45.000282},{"c":45,"h":45.09,"l":44.99,"n":246,"o":44.99,"t":"2026-10-15T19:25:00Z","v":12501,"vw":45.051839},{"c":45.03,"h":45.07,"l":44.96,"n":323,"o":44.99,"t":"2026-10-15T19:30:00Z","v":15452,"vw":45.011066},{"c":45.125,"h":45.13,"l":44.98,"n":434,"o":45.04,"t":"2026-10-15T19:35:00Z","v":30006,"vw":45.075413},{"c":45.12,"h":45.21,"l":45.075,"n":514,"o":45.14,"t":"2026-10-15T19:40:00Z","v":36336,"vw":45.142207},{"c":45.245,"h":45.27,"l":45.13,"n":463,"o":45.13,"t":"2026-10-15T19:45:00Z","v":28420,"vw":45.219214},{"c":45.14,"h":45.24,"l":45.1,"n":716,"o":45.24,"t":"2026-10-15T19:50:00Z","v":43481,"vw":45.145989},{"c":44.99,"h":45.12,"l":44.99,"n":1764,"o":45.1,"t":"2026-10-15T19:55:00Z","v":116875,"vw":45.050037},{"c":44.99,"h":44.99,"l":44.99,"n":34,"o":44.99,"t":"2026-10-15T20:00:00Z","v":101386,"vw":44.99},{"c":44.14,"h":44.14,"l":44.14,"n":6,"o":44.14,"t":"2026-10-15T20:15:00Z","v":177,"vw":44.14},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-15T20:45:00Z","v":493,"vw":44.99},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-16T12:55:00Z","v":400,"vw":44.64},{"c":44.6825,"h":44.99,"l":44.65,"n":136,"o":44.99,"t":"2026-10-16T13:30:00Z","v":9535,"vw":44.853068},{"c":44.765,"h":44.85,"l":44.675,"n":99,"o":44.675,"t":"2026-10-16T13:35:00Z","v":4315,"vw":44.780179},{"c":44.835,"h":44.835,"l":44.64,"n":144,"o":44.76,"t":"2026-10-16T13:40:00Z","v":6022,"vw":44.758352},{"c":44.64,"h":44.9,"l":44.64,"n":73,"o":44.86,"t":"2026-10-16T13:45:00Z","v":1452,"vw":44.769146},{"c":44.61,"h":44.67,"l":44.6,"n":99,"o":44.67,"t":"2026-10-16T13:50:00Z","v":6020,"vw":44.610499},{"c":44.62,"h":44.66,"l":44.6,"n":96,"o":44.66,"t":"2026-10-16T13:55:00Z","v":3617,"vw":44.603469},{"c":44.81,"h":44.81,"l":44.7,"n":138,"o":44.7,"t":"2026-10-16T14:00:00Z","v":6283,"vw":44.76722},{"c":44.7,"h":44.73,"l":44.69,"n":68,"o":44.71,"t":"2026-10-16T14:05:00Z","v":2817,"vw":44.706},{"c":44.715,"h":44.7347,"l":44.69,"n":115,"o":44.73,"t":"2026-10-16T14:10:00Z","v":3850,"vw":44.714018},{"c":44.74,"h":44.77,"l":44.74,"n":89,"o":44.7435,"t":"2026-10-16T14:15:00Z","v":2109,"vw":44.751786},{"c":44.7532,"h":44.79,"l":44.705,"n":95,"o":44.7336,"t":"2026-10-16T14:20:00Z","v":4776,"vw":44.738073},{"c":44.71,"h":44.72,"l":44.705,"n":45,"o":44.705,"t":"2026-10-16T14:25:00Z","v":1685,"vw":44.711577},{"c":44.6901,"h":44.72,"l":44.67,"n":69,"o":44.68,"t":"2026-10-16T14:30:00Z","v":2119,"vw":44.690927},{"c":44.775,"h":44.78,"l":44.7245,"n":75,"o":44.7245,"t":"2026-10-16T14:35:00Z","v":3535,"vw":44.768861},{"c":44.66,"h":44.76,"l":44.66,"n":53,"o":44.76,"t":"2026-10-16T14:40:00Z","v":1929,"vw":44.737},{"c":44.67,"h":44.69,"l":44.6601,"n":51,"o":44.6601,"t":"2026-10-16T14:45:00Z","v":1135,"vw":44.679109},{"c":44.5,"h":44.69,"l":44.5,"n":84,"o":44.69,"t":"2026-10-16T14:50:00Z","v":1518,"vw":44.565625},{"c":44.54,"h":44.545,"l":44.53,"n":42,"o":44.53,"t":"2026-10-16T14:55:00Z","v":1133,"vw":44.537708},{"c":44.47,"h":44.51,"l":44.44,"n":185,"o":44.49,"t":"2026-10-16T15:00:00Z","v":7246,"vw":44.470962},{"c":44.4,"h":44.47,"l":44.4,"n":101,"o":44.47,"t":"2026-10-16T15:05:00Z","v":3802,"vw":44.415832},{"c":44.41,"h":44.43,"l":44.36,"n":75,"o":44.37,"t":"2026-10-16T15:10:00Z","v":2555,"vw":44.391988},{"c":44.43,"h":44.46,"l":44.42,"n":97,"o":44.42,"t":"2026-10-16T15:15:00Z","v":7503,"vw":44.426427},{"c":44.32,"h":44.41,"l":44.31,"n":71,"o":44.41,"t":"2026-10-16T15:20:00Z","v":1753,"vw":44.343374},{"c":44.405,"h":44.405,"l":44.36,"n":80,"o":44.36,"t":"2026-10-16T15:25:00Z","v":3371,"vw":44.384885},{"c":44.365,"h":44.41,"l":44.365,"n":33,"o":44.41,"t":"2026-10-16T15:30:00Z","v":1037,"vw":44.378745},{"c":44.325,"h":44.365,"l":44.32,"n":46,"o":44.365,"t":"2026-10-16T15:35:00Z","v":1230,"vw":44.33375},{"c":44.35,"h":44.35,"l":44.35,"n":6,"o":44.35,"t":"2026-10-16T15:40:00Z","v":318,"vw":44.35},{"c":44.37,"h":44.395,"l":44.32,"n":139,"o":44.34,"t":"2026-10-16T15:45:00Z","v":4384,"vw":44.369043},{"c":44.3025,"h":44.36,"l":44.2907,"n":91,"o":44.36,"t":"2026-10-16T15:50:00Z","v":9096,"vw":44.309151},{"c":44.28,"h":44.33,"l":44.28,"n":87,"o":44.29,"t":"2026-10-16T15:55:00Z","v":3427,"vw":44.30846},{"c":44.3037,"h":44.315,"l":44.25,"n":141,"o":44.26,"t":"2026-10-16T16:00:00Z","v":6256,"vw":44.264686},{"c":44.22,"h":44.35,"l":44.22,"n":191,"o":44.34,"t":"2026-10-16T16:05:00Z","v":14341,"vw":44.295522},{"c":44.34,"h":44.34,"l":44.25,"n":126,"o":44.25,"t":"2026-10-16T16:10:00Z","v":2699,"vw":44.28146},{"c":44.285,"h":44.33,"l":44.28,"n":123,"o":44.33,"t":"2026-10-16T16:15:00Z","v":3754,"vw":44.315274},{"c":44.3,"h":44.325,"l":44.285,"n":118,"o":44.29,"t":"2026-10-16T16:20:00Z","v":3984,"vw":44.305061},{"c":44.29,"h":44.32,"l":44.29,"n":63,"o":44.32,"t":"2026-10-16T16:25:00Z","v":1949,"vw":44.314},{"c":44.25,"h":44.265,"l":44.25,"n":76,"o":44.26,"t":"2026-10-16T16:30:00Z","v":1077,"vw":44.257203},{"c":44.3096,"h":44.32,"l":44.26,"n":83,"o":44.26,"t":"2026-10-16T16:35:00Z","v":1971,"vw":44.310278},{"c":44.27,"h":44.3,"l":44.2,"n":340,"o":44.3,"t":"2026-10-16T16:40:00Z","v":20894,"vw":44.242045},{"c":44.245,"h":44.295,"l":44.245,"n":144,"o":44.285,"t":"2026-10-16T16:45:00Z","v":3883,"vw":44.275348},{"c":44.25,"h":44.26,"l":44.25,"n":79,"o":44.26,"t":"2026-10-16T16:50:00Z","v":1786,"vw":44.252936},{"c":44.245,"h":44.26,"l":44.21,"n":134,"o":44.23,"t":"2026-10-16T16:55:00Z","v":12907,"vw":44.224623},{"c":44.21,"h":44.26,"l":44.21,"n":168,"o":44.25,"t":"2026-10-16T17:00:00Z","v":7372,"vw":44.240544},{"c":44.19,"h":44.19,"l":44.18,"n":95,"o":44.19,"t":"2026-10-16T17:05:00Z","v":2078,"vw":44.183125},{"c":44.18,"h":44.215,"l":44.175,"n":115,"o":44.2,"t":"2026-10-16T17:10:00Z","v":2300,"vw":44.1915},{"c":44.185,"h":44.185,"l":44.15,"n":72,"o":44.16,"t":"2026-10-16T17:15:00Z","v":1891,"vw":44.164329},{"c":44.18,"h":44.19,"l":44.17,"n":89,"o":44.19,"t":"2026-10-16T17:20:00Z","v":3425,"vw":44.178735},{"c":44.28,"h":44.305,"l":44.2,"n":146,"o":44.23,"t":"2026-10-16T17:25:00Z","v":4655,"vw":44.252123},{"c":44.31,"h":44.31,"l":44.28,"n":83,"o":44.3,"t":"2026-10-16T17:30:00Z","v":3712,"vw":44.293851},{"c":44.19,"h":44.29,"l":44.19,"n":115,"o":44.29,"t":"2026-10-16T17:35:00Z","v":2928,"vw":44.223714},{"c":44.21,"h":44.25,"l":44.18,"n":161,"o":44.18,"t":"2026-10-16T17:40:00Z","v":6929,"vw":44.202513},{"c":44.18,"h":44.23,"l":44.18,"n":97,"o":44.22,"t":"2026-10-16T17:45:00Z","v":3000,"vw":44.201},{"c":44.145,"h":44.1801,"l":44.145,"n":185,"o":44.16,"t":"2026-10-16T17:50:00Z","v":7116,"vw":44.164767},{"c":44.02,"h":44.16,"l":44.02,"n":543,"o":44.15,"t":"2026-10-16T17:55:00Z","v":43038,"vw":44.109585},{"c":43.98,"h":44.05,"l":43.98,"n":199,"o":44.02,"t":"2026-10-16T18:00:00Z","v":11561,"vw":44.006681},{"c":44.02,"h":44.02,"l":43.975,"n":124,"o":43.98,"t":"2026-10-16T18:05:00Z","v":2857,"vw":43.999051},{"c":43.99,"h":44,"l":43.965,"n":61,"o":44,"t":"2026-10-16T18:10:00Z","v":1771,"vw":43.983642},{"c":43.95,"h":44.005,"l":43.95,"n":158,"o":44,"t":"2026-10-16T18:15:00Z","v":4203,"vw":43.987447},{"c":44.005,"h":44.005,"l":43.935,"n":197,"o":43.94,"t":"2026-10-16T18:20:00Z","v":11401,"vw":43.9627},{"c":43.96,"h":44.05,"l":43.93,"n":269,"o":44,"t":"2026-10-16T18:25:00Z","v":21167,"vw":43.997099},{"c":43.885,"h":43.98,"l":43.87,"n":142,"o":43.98,"t":"2026-10-16T18:30:00Z","v":8401,"vw":43.911386},{"c":43.85,"h":43.87,"l":43.82,"n":114,"o":43.87,"t":"2026-10-16T18:35:00Z","v":6351,"vw":43.849421},{"c":43.82,"h":43.855,"l":43.7901,"n":109,"o":43.85,"t":"2026-10-16T18:40:00Z","v":3343,"vw":43.820765},{"c":43.8,"h":43.84,"l":43.8,"n":88,"o":43.82,"t":"2026-10-16T18:45:00Z","v":1771,"vw":43.820522},{"c":43.755,"h":43.83,"l":43.75,"n":138,"o":43.83,"t":"2026-10-16T18:50:00Z","v":5335,"vw":43.775126},{"c":43.78,"h":43.79,"l":43.74,"n":291,"o":43.76,"t":"2026-10-16T18:55:00Z","v":18020,"vw":43.76613},{"c":43.725,"h":43.805,"l":43.725,"n":142,"o":43.745,"t":"2026-10-16T19:00:00Z","v":6490,"vw":43.757921},{"c":43.73,"h":43.7601,"l":43.69,"n":151,"o":43.755,"t":"2026-10-16T19:05:00Z","v":4828,"vw":43.733701},{"c":43.87,"h":43.88,"l":43.75,"n":208,"o":43.75,"t":"2026-10-16T19:10:00Z","v":8209,"vw":43.828191},{"c":43.825,"h":43.93,"l":43.78,"n":222,"o":43.9,"t":"2026-10-16T19:15:00Z","v":9930,"vw":43.850764},{"c":43.88,"h":43.93,"l":43.83,"n":283,"o":43.83,"t":"2026-10-16T19:20:00Z","v":16471,"vw":43.881647},{"c":43.895,"h":43.93,"l":43.88,"n":396,"o":43.88,"t":"2026-10-16T19:25:00Z","v":22984,"vw":43.909329},{"c":43.8,"h":43.91,"l":43.785,"n":208,"o":43.91,"t":"2026-10-16T19:30:00Z","v":18775,"vw":43.822807},{"c":43.76,"h":43.82,"l":43.75,"n":396,"o":43.805,"t":"2026-10-16T19:35:00Z","v":18235,"vw":43.772732},{"c":43.625,"h":43.76,"l":43.62,"n":833,"o":43.75,"t":"2026-10-16T19:40:00Z","v":42798,"vw":43.692605},{"c":43.64,"h":43.64,"l":43.61,"n":397,"o":43.64,"t":"2026-10-16T19:45:00Z","v":16983,"vw":43.620054},{"c":43.63,"h":43.655,"l":43.57,"n":690,"o":43.65,"t":"2026-10-16T19:50:00Z","v":39459,"vw":43.621455},{"c":43.76,"h":43.78,"l":43.56,"n":1987,"o":43.61,"t":"2026-10-16T19:55:00Z","v":142265,"vw":43.707133},{"c":43.76,"h":43.78,"l":43.76,"n":39,"o":43.78,"t":"2026-10-16T20:00:00Z","v":139110,"vw":43.760038},{"c":44.1716,"h":44.1716,"l":44.1716,"n":1,"o":44.1716,"t":"2026-10-16T23:55:00Z","v":300,"vw":44.1716},{"c":44.255,"h":44.33,"l":44.0092,"n":149,"o":44.22,"t":"2026-10-19T13:30:00Z","v":20826,"vw":44.178542},{"c":44.19,"h":44.25,"l":44.125,"n":105,"o":44.2,"t":"2026-10-19T13:35:00Z","v":7524,"vw":44.197539},{"c":44.28,"h":44.39,"l":44.19,"n":113,"o":44.1982,"t":"2026-10-19T13:40:00Z","v":5297,"vw":44.297604},{"c":44.39,"h":44.39,"l":44.29,"n":121,"o":44.35,"t":"2026-10-19T13:45:00Z","v":4980,"vw":44.370135},{"c":44.15,"h":44.4248,"l":44.15,"n":123,"o":44.4,"t":"2026-10-19T13:50:00Z","v":8785,"vw":44.309717},{"c":44.195,"h":44.215,"l":44.15,"n":125,"o":44.2,"t":"2026-10-19T13:55:00Z","v":4949,"vw":44.191115},{"c":44.12,"h":44.21,"l":44.12,"n":63,"o":44.195,"t":"2026-10-19T14:00:00Z","v":2297,"vw":44.175694},{"c":44.15,"h":44.15,"l":44.07,"n":94,"o":44.07,"t":"2026-10-19T14:05:00Z","v":3156,"vw":44.107653},{"c":44.27,"h":44.285,"l":44.145,"n":117,"o":44.17,"t":"2026-10-19T14:10:00Z","v":5555,"vw":44.230116},{"c":44.2,"h":44.29,"l":44.2,"n":89,"o":44.2584,"t":"2026-10-19T14:15:00Z","v":3542,"vw":44.241369},{"c":44.205,"h":44.24,"l":44.18,"n":101,"o":44.195,"t":"2026-10-19T14:20:00Z","v":13059,"vw":44.201752},{"c":44.21,"h":44.24,"l":44.2,"n":132,"o":44.205,"t":"2026-10-19T14:25:00Z","v":2836,"vw":44.21921},{"c":44.085,"h":44.2,"l":44.075,"n":193,"o":44.195,"t":"2026-10-19T14:30:00Z","v":19875,"vw":44.155622},{"c":44.17,"h":44.17,"l":44.1,"n":148,"o":44.1,"t":"2026-10-19T14:35:00Z","v":6920,"vw":44.128603},{"c":44.195,"h":44.235,"l":44.18,"n":92,"o":44.18,"t":"2026-10-19T14:40:00Z","v":2482,"vw":44.213825},{"c":44.23,"h":44.27,"l":44.23,"n":92,"o":44.23,"t":"2026-10-19T14:45:00Z","v":3289,"vw":44.252851},{"c":44.23,"h":44.26,"l":44.225,"n":131,"o":44.23,"t":"2026-10-19T14:50:00Z","v":5104,"vw":44.242536},{"c":44.3,"h":44.33,"l":44.25,"n":99,"o":44.25,"t":"2026-10-19T14:55:00Z","v":7580,"vw":44.309759},{"c":44.3,"h":44.325,"l":44.29,"n":87,"o":44.32,"t":"2026-10-19T15:00:00Z","v":2264,"vw":44.304842},{"c":44.3,"h":44.32,"l":44.275,"n":79,"o":44.32,"t":"2026-10-19T15:05:00Z","v":2149,"vw":44.296572},{"c":44.33,"h":44.33,"l":44.28,"n":81,"o":44.29,"t":"2026-10-19T15:10:00Z","v":2236,"vw":44.317521},{"c":44.325,"h":44.325,"l":44.29,"n":111,"o":44.31,"t":"2026-10-19T15:15:00Z","v":4305,"vw":44.309187},{"c":44.32,"h":44.325,"l":44.305,"n":108,"o":44.325,"t":"2026-10-19T15:20:00Z","v":1933,"vw":44.311796},{"c":44.35,"h":44.35,"l":44.31,"n":114,"o":44.34,"t":"2026-10-19T15:25:00Z","v":4198,"vw":44.337596},{"c":44.35,"h":44.36,"l":44.285,"n":112,"o":44.36,"t":"2026-10-19T15:30:00Z","v":5655,"vw":44.311314},{"c":44.365,"h":44.38,"l":44.345,"n":92,"o":44.345,"t":"2026-10-19T15:35:00Z","v":1976,"vw":44.368587},{"c":44.425,"h":44.425,"l":44.37,"n":88,"o":44.39,"t":"2026-10-19T15:40:00Z","v":2286,"vw":44.39573},{"c":44.425,"h":44.44,"l":44.4,"n":106,"o":44.4,"t":"2026-10-19T15:45:00Z","v":3377,"vw":44.426953},{"c":44.51,"h":44.52,"l":44.43,"n":134,"o":44.45,"t":"2026-10-19T15:50:00Z","v":6151,"vw":44.488893},{"c":44.48,"h":44.54,"l":44.45,"n":217,"o":44.52,"t":"2026-10-19T15:55:00Z","v":17618,"vw":44.501693},{"c":44.5,"h":44.51,"l":44.45,"n":87,"o":44.45,"t":"2026-10-19T16:00:00Z","v":5979,"vw":44.49002},{"c":44.45,"h":44.48,"l":44.43,"n":78,"o":44.48,"t":"2026-10-19T16:05:00Z","v":2638,"vw":44.45267},{"c":44.46,"h":44.46,"l":44.43,"n":28,"o":44.43,"t":"2026-10-19T16:10:00Z","v":410,"vw":44.445},{"c":44.47,"h":44.5,"l":44.47,"n":100,"o":44.47,"t":"2026-10-19T16:15:00Z","v":3534,"vw":44.479688},{"c":44.42,"h":44.42,"l":44.41,"n":36,"o":44.41,"t":"2026-10-19T16:20:00Z","v":531,"vw":44.41505},{"c":44.43,"h":44.43,"l":44.4,"n":84,"o":44.41,"t":"2026-10-19T16:25:00Z","v":1857,"vw":44.408889},{"c":44.38,"h":44.42,"l":44.36,"n":87,"o":44.42,"t":"2026-10-19T16:30:00Z","v":1677,"vw":44.39},{"c":44.38,"h":44.395,"l":44.37,"n":46,"o":44.39,"t":"2026-10-19T16:35:00Z","v":2204,"vw":44.383823},{"c":44.435,"h":44.445,"l":44.35,"n":170,"o":44.36,"t":"2026-10-19T16:40:00Z","v":17572,"vw":44.413977},{"c":44.47,"h":44.49,"l":44.405,"n":85,"o":44.42,"t":"2026-10-19T16:45:00Z","v":14689,"vw":44.445511},{"c":44.465,"h":44.49,"l":44.45,"n":116,"o":44.46,"t":"2026-10-19T16:50:00Z","v":13666,"vw":44.457353},{"c":44.44,"h":44.47,"l":44.44,"n":114,"o":44.465,"t":"2026-10-19T16:55:00Z","v":13904,"vw":44.449388},{"c":44.4234,"h":44.485,"l":44.41,"n":204,"o":44.45,"t":"2026-10-19T17:00:00Z","v":19194,"vw":44.443177},{"c":44.3851,"h":44.48,"l":44.3851,"n":138,"o":44.48,"t":"2026-10-19T17:05:00Z","v":15003,"vw":44.453396},{"c":44.39,"h":44.39,"l":44.37,"n":52,"o":44.38,"t":"2026-10-19T17:10:00Z","v":2954,"vw":44.388571},{"c":44.465,"h":44.465,"l":44.41,"n":81,"o":44.41,"t":"2026-10-19T17:15:00Z","v":3100,"vw":44.438442},{"c":44.45,"h":44.47,"l":44.4,"n":179,"o":44.45,"t":"2026-10-19T17:20:00Z","v":14431,"vw":44.442307},{"c":44.56,"h":44.56,"l":44.45,"n":652,"o":44.47,"t":"2026-10-19T17:25:00Z","v":44985,"vw":44.494974},{"c":44.57,"h":44.6,"l":44.56,"n":114,"o":44.565,"t":"2026-10-19T17:30:00Z","v":8125,"vw":44.583025},{"c":44.47,"h":44.56,"l":44.46,"n":207,"o":44.56,"t":"2026-10-19T17:35:00Z","v":14792,"vw":44.501237},{"c":44.435,"h":44.4982,"l":44.43,"n":240,"o":44.47,"t":"2026-10-19T17:40:00Z","v":24017,"vw":44.450938},{"c":44.36,"h":44.44,"l":44.36,"n":249,"o":44.435,"t":"2026-10-19T17:45:00Z","v":19224,"vw":44.414971},{"c":44.31,"h":44.39,"l":44.3,"n":119,"o":44.37,"t":"2026-10-19T17:50:00Z","v":10013,"vw":44.352646},{"c":44.32,"h":44.32,"l":44.3,"n":80,"o":44.32,"t":"2026-10-19T17:55:00Z","v":3191,"vw":44.313038},{"c":44.33,"h":44.35,"l":44.33,"n":76,"o":44.33,"t":"2026-10-19T18:00:00Z","v":2588,"vw":44.332287},{"c":44.28,"h":44.325,"l":44.28,"n":50,"o":44.325,"t":"2026-10-19T18:05:00Z","v":2380,"vw":44.300313},{"c":44.305,"h":44.32,"l":44.29,"n":94,"o":44.32,"t":"2026-10-19T18:10:00Z","v":4612,"vw":44.308287},{"c":44.32,"h":44.32,"l":44.3,"n":71,"o":44.31,"t":"2026-10-19T18:15:00Z","v":2470,"vw":44.314167},{"c":44.205,"h":44.31,"l":44.2,"n":142,"o":44.31,"t":"2026-10-19T18:20:00Z","v":10432,"vw":44.254215},{"c":44.2,"h":44.205,"l":44.18,"n":122,"o":44.2,"t":"2026-10-19T18:25:00Z","v":4878,"vw":44.193239},{"c":44.19,"h":44.205,"l":44.185,"n":85,"o":44.205,"t":"2026-10-19T18:30:00Z","v":2312,"vw":44.195357},{"c":44.21,"h":44.21,"l":44.185,"n":36,"o":44.185,"t":"2026-10-19T18:35:00Z","v":617,"vw":44.195},{"c":44.235,"h":44.235,"l":44.22,"n":62,"o":44.22,"t":"2026-10-19T18:40:00Z","v":1519,"vw":44.223408},{"c":44.26,"h":44.3092,"l":44.26,"n":99,"o":44.26,"t":"2026-10-19T18:45:00Z","v":2325,"vw":44.280201},{"c":44.22,"h":44.26,"l":44.22,"n":62,"o":44.24,"t":"2026-10-19T18:50:00Z","v":2361,"vw":44.231147},{"c":44.235,"h":44.26,"l":44.205,"n":195,"o":44.205,"t":"2026-10-19T18:55:00Z","v":12769,"vw":44.242325},{"c":44.26,"h":44.27,"l":44.2217,"n":122,"o":44.235,"t":"2026-10-19T19:00:00Z","v":4606,"vw":44.253914},{"c":44.23,"h":44.3,"l":44.23,"n":111,"o":44.265,"t":"2026-10-19T19:05:00Z","v":2922,"vw":44.26479},{"c":44.26,"h":44.26,"l":44.23,"n":139,"o":44.23,"t":"2026-10-19T19:10:00Z","v":4982,"vw":44.242285},{"c":44.275,"h":44.28,"l":44.245,"n":200,"o":44.245,"t":"2026-10-19T19:15:00Z","v":6395,"vw":44.264828},{"c":44.25,"h":44.275,"l":44.2,"n":222,"o":44.265,"t":"2026-10-19T19:20:00Z","v":9733,"vw":44.240293},{"c":44.185,"h":44.27,"l":44.185,"n":168,"o":44.255,"t":"2026-10-19T19:25:00Z","v":5591,"vw":44.227162},{"c":44.22,"h":44.22,"l":44.16,"n":151,"o":44.19,"t":"2026-10-19T19:30:00Z","v":4054,"vw":44.191007},{"c":44.22,"h":44.26,"l":44.215,"n":280,"o":44.22,"t":"2026-10-19T19:35:00Z","v":10411,"vw":44.230911},{"c":44.19,"h":44.255,"l":44.18,"n":187,"o":44.23,"t":"2026-10-19T19:40:00Z","v":5460,"vw":44.210101},{"c":44.13,"h":44.195,"l":44.11,"n":378,"o":44.195,"t":"2026-10-19T19:45:00Z","v":16872,"vw":44.140346},{"c":44.11,"h":44.19,"l":44.07,"n":489,"o":44.18,"t":"2026-10-19T19:50:00Z","v":22069,"vw":44.114913},{"c":44.18,"h":44.19,"l":44.12,"n":1407,"o":44.14,"t":"2026-10-19T19:55:00Z","v":71263,"vw":44.155386},{"c":44.31,"h":44.31,"l":44.18,"n":39,"o":44.18,"t":"2026-10-19T20:00:00Z","v":90884,"vw":44.180707}],"history":[{"c":31.6,"h":34.36,"l":31.4,"n":28283,"o":33.55,"t":"2024-10-18T04:00:00Z","v":2030561,"vw":32.184796},{"c":29.73,"h":31.698,"l":29.69,"n":24502,"o":31.6,"t":"2024-10-21T04:00:00Z","v":1640725,"vw":30.18441},{"c":28.89,"h":29.72,"l":28.82,"n":24334,"o":29.38,"t":"2024-10-22T04:00:00Z","v":1543205,"vw":29.087348},{"c":29.78,"h":29.81,"l":28.97,"n":19244,"o":28.97,"t":"2024-10-23T04:00:00Z","v":1318110,"vw":29.605917},{"c":28.94,"h":30.025,"l":28.91,"n":16688,"o":29.83,"t":"2024-10-24T04:00:00Z","v":989279,"vw":29.197658},{"c":29.03,"h":29.13,"l":28.095,"n":22453,"o":28.91,"t":"2024-10-25T04:00:00Z","v":1535982,"vw":28.80387},{"c":29.75,"h":30.014,"l":29.1,"n":20505,"o":29.21,"t":"2024-10-28T04:00:00Z","v":1183161,"vw":29.729761},{"c":29.635,"h":29.89,"l":29.23,"n":18171,"o":29.53,"t":"2024-10-29T04:00:00Z","v":842940,"vw":29.602584},{"c":29.5,"h":30.275,"l":29.46,"n":16988,"o":29.5,"t":"2024-10-30T04:00:00Z","v":858591,"vw":29.678843},{"c":29.33,"h":29.93,"l":29.25,"n":18670,"o":29.41,"t":"2024-10-31T04:00:00Z","v":1018294,"vw":29.430645},{"c":29.31,"h":29.86,"l":28.92,"n":15211,"o":29.61,"t":"2024-11-01T04:00:00Z","v":757500,"vw":29.33622},{"c":29.57,"h":30.03,"l":29.27,"n":15700,"o":29.29,"t":"2024-11-04T05:00:00Z","v":677981,"vw":29.573221},{"c":29.68,"h":30.17,"l":29.6,"n":12915,"o":29.64,"t":"2024-11-05T05:00:00Z","v":624719,"vw":29.778895},{"c":30.3,"h":30.595,"l":29.6852,"n":18496,"o":30.12,"t":"2024-11-06T05:00:00Z","v":1054130,"vw":30.187689},{"c":29.22,"h":30.72,"l":29.13,"n":16986,"o":30.33,"t":"2024-11-07T05:00:00Z","v":934815,"vw":29.470548},{"c":29.53,"h":29.5725,"l":29,"n":17527,"o":29.11,"t":"2024-11-08T05:00:00Z","v":740058,"vw":29.373037},{"c":30.37,"h":30.415,"l":29.765,"n":16345,"o":30.07,"t":"2024-11-11T05:00:00Z","v":719264,"vw":30.149535},{"c":29.78,"h":30.3,"l":29.18,"n":18619,"o":30.16,"t":"2024-11-12T05:00:00Z","v":1175090,"vw":29.569002},{"c":28.86,"h":30.3,"l":28.72,"n":18695,"o":30.115,"t":"2024-11-13T05:00:00Z","v":1100552,"vw":29.076536},{"c":29.65,"h":29.82,"l":28.64,"n":19418,"o":28.91,"t":"2024-11-14T05:00:00Z","v":2024390,"vw":29.413086},{"c":28.31,"h":29.93,"l":28.245,"n":19153,"o":29.58,"t":"2024-11-15T05:00:00Z","v":1018582,"vw":28.641084},{"c":28.59,"h":28.915,"l":28.135,"n":21132,"o":28.32,"t":"2024-11-18T05:00:00Z","v":1269684,"vw":28.581186},{"c":27.32,"h":28.67,"l":27.16,"n":17879,"o":28.33,"t":"2024-11-19T05:00:00Z","v":960063,"vw":27.633146},{"c":27.91,"h":28.275,"l":27.15,"n":19318,"o":27.15,"t":"2024-11-20T05:00:00Z","v":1106035,"vw":27.911896},{"c":28.47,"h":28.605,"l":27.47,"n":16794,"o":27.82,"t":"2024-11-21T05:00:00Z","v":813881,"vw":28.250089},{"c":29.4,"h":29.46,"l":28.52,"n":16306,"o":28.52,"t":"2024-11-22T05:00:00Z","v":874093,"vw":29.225338},{"c":29.99,"h":30.38,"l":29.5,"n":22989,"o":30,"t":"2024-11-25T05:00:00Z","v":2014059,"vw":29.928276},{"c":29.11,"h":29.95,"l":28.76,"n":15622,"o":29.94,"t":"2024-11-26T05:00:00Z","v":1109899,"vw":29.120752},{"c":29.6,"h":30.105,"l":29.34,"n":15605,"o":29.34,"t":"2024-11-27T05:00:00Z","v":753801,"vw":29.729273},{"c":29.72,"h":29.89,"l":29.15,"n":10206,"o":29.75,"t":"2024-11-29T05:00:00Z","v":828059,"vw":29.655481},{"c":30.53,"h":30.57,"l":29.02,"n":23866,"o":29.71,"t":"2024-12-02T05:00:00Z","v":1390747,"vw":30.310901},{"c":29.92,"h":30.71,"l":29.62,"n":17458,"o":30.59,"t":"2024-12-03T05:00:00Z","v":871248,"vw":29.977091},{"c":30.64,"h":30.89,"l":29.725,"n":12591,"o":29.76,"t":"2024-12-04T05:00:00Z","v":629042,"vw":30.618053},{"c":30.21,"h":31.34,"l":30.02,"n":14836,"o":30.82,"t":"2024-12-05T05:00:00Z","v":628983,"vw":30.265952},{"c":31,"h":31.6545,"l":30.41,"n":18866,"o":30.48,"t":"2024-12-06T05:00:00Z","v":1048687,"vw":31.025538},{"c":31.55,"h":32.1,"l":31.13,"n":19522,"o":31.19,"t":"2024-12-09T05:00:00Z","v":956351,"vw":31.677018},{"c":30.84,"h":31.48,"l":30.5,"n":17908,"o":31.48,"t":"2024-12-10T05:00:00Z","v":893926,"vw":30.942692},{"c":30.29,"h":31.09,"l":29.82,"n":18605,"o":31.06,"t":"2024-12-11T05:00:00Z","v":1476393,"vw":30.333576},{"c":30.43,"h":30.6998,"l":30.16,"n":12747,"o":30.26,"t":"2024-12-12T05:00:00Z","v":507568,"vw":30.410463},{"c":30.21,"h":30.52,"l":29.97,"n":16303,"o":30.29,"t":"2024-12-13T05:00:00Z","v":883622,"vw":30.198102},{"c":30.2,"h":30.41,"l":29.59,"n":20742,"o":29.87,"t":"2024-12-16T05:00:00Z","v":727977,"vw":30.180347},{"c":29.37,"h":30.325,"l":29.12,"n":19536,"o":30.09,"t":"2024-12-17T05:00:00Z","v":855902,"vw":29.429352},{"c":29.23,"h":30.26,"l":29.19,"n":16818,"o":29.5,"t":"2024-12-18T05:00:00Z","v":964765,"vw":29.577857},{"c":29.5,"h":29.82,"l":29.13,"n":15907,"o":29.27,"t":"2024-12-19T05:00:00Z","v":1007818,"vw":29.503194},{"c":29.21,"h":29.87,"l":29.1,"n":19594,"o":29.12,"t":"2024-12-20T05:00:00Z","v":2788942,"vw":29.309594},{"c":29.22,"h":29.36,"l":28.59,"n":15790,"o":29.1,"t":"2024-12-23T05:00:00Z","v":807287,"vw":29.020845},{"c":28.78,"h":29.235,"l":28.3074,"n":7267,"o":29.21,"t":"2024-12-24T05:00:00Z","v":290234,"vw":28.737941},{"c":28.88,"h":28.95,"l":28.24,"n":12030,"o":28.71,"t":"2024-12-26T05:00:00Z","v":618345,"vw":28.738362},{"c":29.06,"h":29.14,"l":28.52,"n":12977,"o":28.88,"t":"2024-12-27T05:00:00Z","v":702513,"vw":28.961189},{"c":28.97,"h":29.04,"l":28.28,"n":12294,"o":28.94,"t":"2024-12-30T05:00:00Z","v":658548,"vw":28.834872},{"c":29.02,"h":29.52,"l":28.91,"n":12965,"o":29.14,"t":"2024-12-31T05:00:00Z","v":750646,"vw":29.064922},{"c":29.57,"h":29.96,"l":29.16,"n":13172,"o":29.23,"t":"2025-01-02T05:00:00Z","v":666927,"vw":29.607104},{"c":30.09,"h":30.295,"l":29.74,"n":11591,"o":29.83,"t":"2025-01-03T05:00:00Z","v":570932,"vw":30.08442},{"c":30.15,"h":30.94,"l":30.135,"n":12589,"o":30.22,"t":"2025-01-06T05:00:00Z","v":678693,"vw":30.411023},{"c":29.76,"h":30.54,"l":29.62,"n":12573,"o":30.13,"t":"2025-01-07T05:00:00Z","v":726515,"vw":29.914956},{"c":29.05,"h":29.64,"l":29,"n":11242,"o":29.51,"t":"2025-01-08T05:00:00Z","v":542759,"vw":29.128881},{"c":28.31,"h":28.75,"l":28.17,"n":12299,"o":28.63,"t":"2025-01-10T05:00:00Z","v":610500,"vw":28.375281},{"c":27.52,"h":28.53,"l":27.33,"n":16725,"o":28.11,"t":"2025-01-13T05:00:00Z","v":1072236,"vw":27.545762},{"c":27.2,"h":27.89,"l":26.92,"n":13761,"o":27.63,"t":"2025-01-14T05:00:00Z","v":739409,"vw":27.253587},{"c":27.52,"h":28.0987,"l":27.47,"n":14484,"o":27.51,"t":"2025-01-15T05:00:00Z","v":709156,"vw":27.640962},{"c":27.55,"h":27.715,"l":27.2606,"n":16046,"o":27.55,"t":"2025-01-16T05:00:00Z","v":766771,"vw":27.541074},{"c":28.16,"h":28.275,"l":27.68,"n":17134,"o":28,"t":"2025-01-17T05:00:00Z","v":1060738,"vw":28.088155},{"c":29.33,"h":29.34,"l":28.24,"n":17504,"o":28.34,"t":"2025-01-21T05:00:00Z","v":796237,"vw":29.113624},{"c":29.13,"h":30.08,"l":28.68,"n":26239,"o":29.02,"t":"2025-01-22T05:00:00Z","v":1548262,"vw":29.376589},{"c":29.41,"h":29.56,"l":28.07,"n":18673,"o":28.85,"t":"2025-01-23T05:00:00Z","v":919155,"vw":29.176006},{"c":31.02,"h":31.24,"l":29.58,"n":22772,"o":29.58,"t":"2025-01-24T05:00:00Z","v":1335525,"vw":30.873967},{"c":29.82,"h":31.06,"l":29.65,"n":23157,"o":30.89,"t":"2025-01-27T05:00:00Z","v":1186558,"vw":30.114483},{"c":30.1,"h":30.465,"l":29.82,"n":15594,"o":30.02,"t":"2025-01-28T05:00:00Z","v":774000,"vw":30.160579},{"c":28.34,"h":30.0875,"l":28.24,"n":17723,"o":29.94,"t":"2025-01-29T05:00:00Z","v":955518,"vw":28.618546},{"c":28.42,"h":28.68,"l":27.94,"n":16314,"o":28.5,"t":"2025-01-30T05:00:00Z","v":751865,"vw":28.339165},{"c":28.75,"h":29.03,"l":28.28,"n":19508,"o":28.52,"t":"2025-01-31T05:00:00Z","v":1102989,"vw":28.754539},{"c":28.38,"h":28.7,"l":27.67,"n":24922,"o":28.08,"t":"2025-02-03T05:00:00Z","v":1346540,"vw":28.27106},{"c":28.55,"h":29.27,"l":28.42,"n":25050,"o":28.48,"t":"2025-02-04T05:00:00Z","v":1551736,"vw":28.637024},{"c":29.06,"h":29.37,"l":28.4,"n":23639,"o":28.9,"t":"2025-02-05T05:00:00Z","v":1394295,"vw":28.874166},{"c":28.57,"h":29.79,"l":28.45,"n":20827,"o":29.3,"t":"2025-02-06T05:00:00Z","v":1012145,"vw":28.708366},{"c":28.42,"h":28.79,"l":28.285,"n":18373,"o":28.61,"t":"2025-02-07T05:00:00Z","v":898604,"vw":28.454103},{"c":27.97,"h":29.11,"l":27.86,"n":19899,"o":28.94,"t":"2025-02-10T05:00:00Z","v":1006719,"vw":28.217134},{"c":27.81,"h":28.29,"l":27.565,"n":16778,"o":27.92,"t":"2025-02-11T05:00:00Z","v":1380280,"vw":27.81329},{"c":27.72,"h":27.98,"l":27.435,"n":22534,"o":27.7,"t":"2025-02-12T05:00:00Z","v":1353045,"vw":27.71965},{"c":31.99,"h":33.17,"l":30.2,"n":48921,"o":31.1,"t":"2025-02-13T05:00:00Z","v":4361190,"vw":32.100997},{"c":31.63,"h":33.18,"l":31.52,"n":31370,"o":32.305,"t":"2025-02-14T05:00:00Z","v":1924146,"vw":32.000903},{"c":32.46,"h":34.45,"l":32.12,"n":34463,"o":32.23,"t":"2025-02-18T05:00:00Z","v":2155276,"vw":32.902409},{"c":32.66,"h":33.17,"l":32.29,"n":24959,"o":32.42,"t":"2025-02-19T05:00:00Z","v":1411677,"vw":32.716774},{"c":32.12,"h":32.67,"l":32.08,"n":26312,"o":32.42,"t":"2025-02-20T05:00:00Z","v":1356132,"vw":32.244292},{"c":31.08,"h":32.23,"l":30.87,"n":24069,"o":32.07,"t":"2025-02-21T05:00:00Z","v":1362817,"vw":31.2657},{"c":31.43,"h":31.645,"l":31.0759,"n":18821,"o":31.37,"t":"2025-02-24T05:00:00Z","v":1136090,"vw":31.408163},{"c":31.4,"h":31.69,"l":31.05,"n":22575,"o":31.49,"t":"2025-02-25T05:00:00Z","v":1208527,"vw":31.348215},{"c":31.93,"h":32.59,"l":31.605,"n":26555,"o":31.63,"t":"2025-02-26T05:00:00Z","v":1465703,"vw":32.088299},{"c":32.13,"h":32.63,"l":31.86,"n":23493,"o":32.2,"t":"2025-02-27T05:00:00Z","v":1188354,"vw":32.167739},{"c":31.56,"h":32.095,"l":31.22,"n":21859,"o":32,"t":"2025-02-28T05:00:00Z","v":1453486,"vw":31.607592},{"c":30.94,"h":32,"l":30.905,"n":21268,"o":31.55,"t":"2025-03-03T05:00:00Z","v":1093263,"vw":31.35868},{"c":30.04,"h":30.605,"l":29.88,"n":28735,"o":30.442,"t":"2025-03-04T05:00:00Z","v":1301933,"vw":30.229611},{"c":30.59,"h":30.645,"l":29.96,"n":19994,"o":30.02,"t":"2025-03-05T05:00:00Z","v":949821,"vw":30.426655},{"c":30.3,"h":30.625,"l":29.86,"n":18914,"o":30.12,"t":"2025-03-06T05:00:00Z","v":1186243,"vw":30.260926},{"c":30.65,"h":30.91,"l":30.105,"n":24944,"o":30.2,"t":"2025-03-07T05:00:00Z","v":1404388,"vw":30.603483},{"c":29.75,"h":31.03,"l":29.69,"n":33278,"o":29.95,"t":"2025-03-10T04:00:00Z","v":1947076,"vw":30.148424},{"c":29.33,"h":29.89,"l":28.79,"n":27829,"o":29.67,"t":"2025-03-11T04:00:00Z","v":1780096,"vw":29.336149},{"c":27.35,"h":29.605,"l":27.33,"n":28255,"o":29.44,"t":"2025-03-12T04:00:00Z","v":1561862,"vw":27.716641},{"c":26.87,"h":27.37,"l":26.54,"n":24908,"o":27.37,"t":"2025-03-13T04:00:00Z","v":1441725,"vw":26.8525},{"c":27.59,"h":27.7,"l":26.92,"n":23698,"o":27,"t":"2025-03-14T04:00:00Z","v":1277476,"vw":27.485414},{"c":27.65,"h":27.9,"l":27.17,"n":20664,"o":27.29,"t":"2025-03-17T04:00:00Z","v":1110540,"vw":27.660029},{"c":27.36,"h":27.61,"l":26.93,"n":20562,"o":27.61,"t":"2025-03-18T04:00:00Z","v":1119569,"vw":27.319578},{"c":27.6,"h":27.74,"l":27.295,"n":21075,"o":27.48,"t":"2025-03-19T04:00:00Z","v":1246997,"vw":27.545407},{"c":27.55,"h":27.7,"l":27.18,"n":21058,"o":27.31,"t":"2025-03-20T04:00:00Z","v":1180490,"vw":27.534036},{"c":27.65,"h":27.84,"l":27.08,"n":20342,"o":27.19,"t":"2025-03-21T04:00:00Z","v":2726338,"vw":27.604341},{"c":28.19,"h":28.3326,"l":27.86,"n":18613,"o":27.95,"t":"2025-03-24T04:00:00Z","v":1148493,"vw":28.137661},{"c":29,"h":29.12,"l":28.15,"n":22913,"o":28.22,"t":"2025-03-25T04:00:00Z","v":1613358,"vw":28.926853},{"c":29.54,"h":30.04,"l":29.04,"n":21533,"o":29.04,"t":"2025-03-26T04:00:00Z","v":1057074,"vw":29.617382},{"c":29.48,"h":29.985,"l":28.9,"n":22362,"o":29.33,"t":"2025-03-27T04:00:00Z","v":1782215,"vw":29.411376},{"c":27.54,"h":29.74,"l":27.52,"n":26179,"o":29.41,"t":"2025-03-28T04:00:00Z","v":1246914,"vw":27.824554},{"c":27.32,"h":27.61,"l":26.69,"n":20972,"o":27.1,"t":"2025-03-31T04:00:00Z","v":1374454,"vw":27.326278},{"c":27.32,"h":27.59,"l":26.6,"n":23924,"o":27.21,"t":"2025-04-01T04:00:00Z","v":1386599,"vw":27.211405},{"c":27.03,"h":27.49,"l":26.81,"n":20562,"o":27.04,"t":"2025-04-02T04:00:00Z","v":1132159,"vw":27.085378},{"c":25.58,"h":26.67,"l":25.54,"n":23971,"o":26.22,"t":"2025-04-03T04:00:00Z","v":1075850,"vw":25.774989},{"c":24.59,"h":25.3,"l":24.12,"n":30332,"o":24.78,"t":"2025-04-04T04:00:00Z","v":1550317,"vw":24.553001},{"c":23.28,"h":25.05,"l":22.895,"n":29416,"o":23.27,"t":"2025-04-07T04:00:00Z","v":1884421,"vw":23.463693},{"c":22.65,"h":24.193,"l":22.23,"n":22536,"o":24.01,"t":"2025-04-08T04:00:00Z","v":1263236,"vw":23.029388},{"c":24.65,"h":24.88,"l":22.18,"n":24749,"o":22.28,"t":"2025-04-09T04:00:00Z","v":1621598,"vw":24.070693},{"c":24.15,"h":24.66,"l":23.84,"n":25666,"o":24.27,"t":"2025-04-10T04:00:00Z","v":1256782,"vw":24.159244},{"c":24.27,"h":24.565,"l":23.33,"n":17637,"o":24.22,"t":"2025-04-11T04:00:00Z","v":851981,"vw":24.095909},{"c":24.32,"h":25.005,"l":24.18,"n":16065,"o":24.68,"t":"2025-04-14T04:00:00Z","v":931197,"vw":24.386311},{"c":24.2,"h":24.72,"l":24.06,"n":13283,"o":24.5,"t":"2025-04-15T04:00:00Z","v":818422,"vw":24.264314},{"c":23.83,"h":24.3,"l":23.59,"n":14160,"o":23.95,"t":"2025-04-16T04:00:00Z","v":731513,"vw":23.88119},{"c":23.77,"h":24.56,"l":23.53,"n":13046,"o":23.89,"t":"2025-04-17T04:00:00Z","v":738765,"vw":23.762564},{"c":23.2,"h":23.625,"l":22.87,"n":30768,"o":23.5,"t":"2025-04-21T04:00:00Z","v":2063422,"vw":23.166879},{"c":21.61,"h":23.0399,"l":19.908,"n":65200,"o":22.5,"t":"2025-04-22T04:00:00Z","v":6427154,"vw":21.246386},{"c":21.57,"h":23.13,"l":21.375,"n":33973,"o":22.64,"t":"2025-04-23T04:00:00Z","v":2360744,"vw":21.991171},{"c":23.04,"h":23.15,"l":21.57,"n":30904,"o":21.795,"t":"2025-04-24T04:00:00Z","v":2161550,"vw":22.809738},{"c":23.16,"h":23.32,"l":22.47,"n":24506,"o":22.99,"t":"2025-04-25T04:00:00Z","v":1433294,"vw":23.009226},{"c":24.16,"h":24.44,"l":23.42,"n":30498,"o":23.42,"t":"2025-04-28T04:00:00Z","v":1951289,"vw":24.003556},{"c":24.12,"h":24.55,"l":23.765,"n":22991,"o":24.2,"t":"2025-04-29T04:00:00Z","v":1305508,"vw":24.06299},{"c":24.13,"h":24.19,"l":23.43,"n":19064,"o":23.845,"t":"2025-04-30T04:00:00Z","v":1079481,"vw":23.946315},{"c":24.07,"h":24.5,"l":23.86,"n":20530,"o":24.14,"t":"2025-05-01T04:00:00Z","v":1093742,"vw":24.159818},{"c":25.17,"h":25.38,"l":24.27,"n":21786,"o":24.37,"t":"2025-05-02T04:00:00Z","v":1117123,"vw":25.092306},{"c":25.77,"h":25.915,"l":24.88,"n":24397,"o":25.14,"t":"2025-05-05T04:00:00Z","v":1577211,"vw":25.667204},{"c":26.25,"h":26.385,"l":25.26,"n":20318,"o":25.43,"t":"2025-05-06T04:00:00Z","v":1360091,"vw":26.126607},{"c":26.31,"h":26.605,"l":26.09,"n":20645,"o":26.25,"t":"2025-05-07T04:00:00Z","v":1209208,"vw":26.359968},{"c":26.01,"h":26.465,"l":25.88,"n":18510,"o":26.46,"t":"2025-05-08T04:00:00Z","v":1013813,"vw":26.13733},{"c":26.45,"h":26.81,"l":26,"n":15564,"o":26,"t":"2025-05-09T04:00:00Z","v":796625,"vw":26.411775},{"c":26.98,"h":27.49,"l":26.71,"n":18352,"o":27.12,"t":"2025-05-12T04:00:00Z","v":891176,"vw":26.976264},{"c":25.66,"h":26.97,"l":25.63,"n":28900,"o":26.9,"t":"2025-05-13T04:00:00Z","v":1821853,"vw":25.881443},{"c":25.33,"h":25.76,"l":24.81,"n":24384,"o":25.5,"t":"2025-05-14T04:00:00Z","v":1267876,"vw":25.271863},{"c":25.65,"h":25.845,"l":25.18,"n":21521,"o":25.35,"t":"2025-05-15T04:00:00Z","v":1161251,"vw":25.624081},{"c":25.45,"h":25.885,"l":25.3901,"n":17281,"o":25.69,"t":"2025-05-16T04:00:00Z","v":875464,"vw":25.515564},{"c":25.23,"h":25.5,"l":24.94,"n":16617,"o":25.12,"t":"2025-05-19T04:00:00Z","v":880690,"vw":25.222712},{"c":25.82,"h":26.065,"l":25.105,"n":16796,"o":25.265,"t":"2025-05-20T04:00:00Z","v":921104,"vw":25.711884},{"c":25.31,"h":25.85,"l":25.06,"n":14685,"o":25.82,"t":"2025-05-21T04:00:00Z","v":794850,"vw":25.367449},{"c":25.53,"h":25.68,"l":25.0101,"n":13136,"o":25.31,"t":"2025-05-22T04:00:00Z","v":917251,"vw":25.503954},{"c":25.22,"h":25.3765,"l":24.57,"n":13779,"o":25.23,"t":"2025-05-23T04:00:00Z","v":742730,"vw":25.08568},{"c":26.23,"h":26.7,"l":25.38,"n":21915,"o":25.54,"t":"2025-05-27T04:00:00Z","v":1167284,"vw":26.266686},{"c":25.68,"h":26.25,"l":25.61,"n":18101,"o":26.23,"t":"2025-05-28T04:00:00Z","v":847143,"vw":25.756781},{"c":25.57,"h":25.965,"l":25.07,"n":12174,"o":25.965,"t":"2025-05-29T04:00:00Z","v":795100,"vw":25.481208},{"c":25.4,"h":25.69,"l":25.22,"n":15292,"o":25.42,"t":"2025-05-30T04:00:00Z","v":1432443,"vw":25.441742},{"c":25.87,"h":26.16,"l":25.1,"n":23535,"o":25.25,"t":"2025-06-02T04:00:00Z","v":1370220,"vw":25.82973},{"c":26.14,"h":26.26,"l":25.6047,"n":15967,"o":25.95,"t":"2025-06-03T04:00:00Z","v":921360,"vw":26.12023},{"c":26.34,"h":26.59,"l":25.8811,"n":15078,"o":26.05,"t":"2025-06-04T04:00:00Z","v":673244,"vw":26.346097},{"c":26.51,"h":26.72,"l":26.25,"n":18168,"o":26.495,"t":"2025-06-05T04:00:00Z","v":890663,"vw":26.496179},{"c":27.76,"h":27.86,"l":26.55,"n":34439,"o":26.8,"t":"2025-06-06T04:00:00Z","v":1829353,"vw":27.499106},{"c":28.56,"h":29.21,"l":27.8,"n":31878,"o":27.8,"t":"2025-06-09T04:00:00Z","v":1909472,"vw":28.665584},{"c":28.94,"h":29.2,"l":28.2,"n":19004,"o":29.2,"t":"2025-06-10T04:00:00Z","v":912740,"vw":28.799643},{"c":28.77,"h":29.26,"l":28.565,"n":18660,"o":29.18,"t":"2025-06-11T04:00:00Z","v":808390,"vw":28.837016},{"c":29.23,"h":29.33,"l":28.73,"n":15719,"o":28.74,"t":"2025-06-12T04:00:00Z","v":766489,"vw":29.126001},{"c":28.64,"h":29.14,"l":28.47,"n":17928,"o":28.69,"t":"2025-06-13T04:00:00Z","v":854090,"vw":28.721188},{"c":29.36,"h":29.44,"l":28.465,"n":16568,"o":28.61,"t":"2025-06-16T04:00:00Z","v":954600,"vw":29.177481},{"c":28.595,"h":29.34,"l":28.095,"n":20359,"o":29.09,"t":"2025-06-17T04:00:00Z","v":987535,"vw":28.541094},{"c":28.74,"h":29.255,"l":28.59,"n":15408,"o":28.66,"t":"2025-06-18T04:00:00Z","v":867466,"vw":28.831093},{"c":28.43,"h":29.15,"l":28.4,"n":17600,"o":28.885,"t":"2025-06-20T04:00:00Z","v":2230346,"vw":28.519412},{"c":29.2,"h":29.3,"l":28.355,"n":16577,"o":28.42,"t":"2025-06-23T04:00:00Z","v":953231,"vw":29.03886},{"c":28.93,"h":29.5231,"l":28.77,"n":21914,"o":29.45,"t":"2025-06-24T04:00:00Z","v":1265280,"vw":29.033356},{"c":28.81,"h":29.08,"l":28.725,"n":19167,"o":28.94,"t":"2025-06-25T04:00:00Z","v":931304,"vw":28.865302},{"c":29.51,"h":29.6799,"l":28.82,"n":25480,"o":29.04,"t":"2025-06-26T04:00:00Z","v":1485131,"vw":29.404524},{"c":30.04,"h":30.29,"l":29.5616,"n":22321,"o":29.72,"t":"2025-06-27T04:00:00Z","v":2400921,"vw":30.008533},{"c":30.17,"h":30.49,"l":29.67,"n":22509,"o":30.18,"t":"2025-06-30T04:00:00Z","v":1542089,"vw":30.156646},{"c":30.59,"h":30.845,"l":30.135,"n":24172,"o":30.18,"t":"2025-07-01T04:00:00Z","v":1415056,"vw":30.616065},{"c":31.52,"h":31.565,"l":30.4,"n":20727,"o":30.66,"t":"2025-07-02T04:00:00Z","v":1104084,"vw":31.322446},{"c":31.8,"h":32.03,"l":31.2988,"n":14704,"o":31.69,"t":"2025-07-03T04:00:00Z","v":870458,"vw":31.766752},{"c":32.02,"h":32.255,"l":31.4,"n":17956,"o":31.55,"t":"2025-07-07T04:00:00Z","v":1265417,"vw":31.965443},{"c":31.87,"h":32.68,"l":31.64,"n":17384,"o":32.1,"t":"2025-07-08T04:00:00Z","v":1010010,"vw":31.94981},{"c":31.34,"h":32.1238,"l":31.17,"n":17520,"o":32,"t":"2025-07-09T04:00:00Z","v":893331,"vw":31.378571},{"c":32.06,"h":32.705,"l":31.27,"n":23409,"o":31.35,"t":"2025-07-10T04:00:00Z","v":1384193,"vw":32.213818},{"c":31.45,"h":31.95,"l":31.26,"n":21910,"o":31.85,"t":"2025-07-11T04:00:00Z","v":1113822,"vw":31.496171},{"c":31.71,"h":31.865,"l":31.355,"n":23151,"o":31.44,"t":"2025-07-14T04:00:00Z","v":1258404,"vw":31.694169},{"c":31.44,"h":32.15,"l":31.43,"n":17461,"o":31.81,"t":"2025-07-15T04:00:00Z","v":1111657,"vw":31.569413},{"c":31.19,"h":31.92,"l":30.49,"n":28832,"o":31.52,"t":"2025-07-16T04:00:00Z","v":1769401,"vw":31.136085},{"c":32.11,"h":32.35,"l":31.26,"n":29202,"o":31.32,"t":"2025-07-17T04:00:00Z","v":1883814,"vw":32.007215},{"c":32.08,"h":32.75,"l":31.73,"n":24726,"o":32.39,"t":"2025-07-18T04:00:00Z","v":1403219,"vw":32.091767},{"c":32.07,"h":33.34,"l":31.83,"n":30341,"o":32.56,"t":"2025-07-21T04:00:00Z","v":1825293,"vw":32.313231},{"c":31.88,"h":32.2,"l":31.17,"n":22570,"o":31.76,"t":"2025-07-22T04:00:00Z","v":1337172,"vw":31.774407},{"c":32.43,"h":32.64,"l":31.75,"n":26297,"o":31.97,"t":"2025-07-23T04:00:00Z","v":1688983,"vw":32.292495},{"c":25.265,"h":29.75,"l":24.81,"n":119591,"o":28.9,"t":"2025-07-24T04:00:00Z","v":10298994,"vw":25.728494},{"c":25.695,"h":26.02,"l":24.8402,"n":49274,"o":25.83,"t":"2025-07-25T04:00:00Z","v":4026271,"vw":25.43069},{"c":25.54,"h":25.99,"l":25.3,"n":35053,"o":25.5,"t":"2025-07-28T04:00:00Z","v":2436712,"vw":25.586472},{"c":24.61,"h":25.694,"l":24.61,"n":31566,"o":25.51,"t":"2025-07-29T04:00:00Z","v":1970743,"vw":24.858506},{"c":24.91,"h":25.12,"l":24.64,"n":22784,"o":24.67,"t":"2025-07-30T04:00:00Z","v":1489116,"vw":24.865612},{"c":24.46,"h":25.07,"l":24.22,"n":27038,"o":24.665,"t":"2025-07-31T04:00:00Z","v":1512539,"vw":24.471075},{"c":24.18,"h":24.615,"l":23.85,"n":28615,"o":24.08,"t":"2025-08-01T04:00:00Z","v":1576702,"vw":24.257505},{"c":24.66,"h":24.96,"l":24.34,"n":33642,"o":24.41,"t":"2025-08-04T04:00:00Z","v":2426328,"vw":24.616893},{"c":24.89,"h":25.3,"l":24.83,"n":27252,"o":24.98,"t":"2025-08-05T04:00:00Z","v":1518159,"vw":24.98545},{"c":24.09,"h":25.06,"l":24.0491,"n":23784,"o":24.82,"t":"2025-08-06T04:00:00Z","v":1340021,"vw":24.243298},{"c":23.74,"h":24.32,"l":23.21,"n":25422,"o":24.1,"t":"2025-08-07T04:00:00Z","v":1632440,"vw":23.583459},{"c":23.81,"h":24,"l":23.6412,"n":21089,"o":23.85,"t":"2025-08-08T04:00:00Z","v":1055138,"vw":23.775729},{"c":23.76,"h":23.91,"l":23.51,"n":20617,"o":23.8,"t":"2025-08-11T04:00:00Z","v":1096047,"vw":23.758564},{"c":24.89,"h":24.95,"l":24.09,"n":23475,"o":24.09,"t":"2025-08-12T04:00:00Z","v":2132034,"vw":24.709882},{"c":24.98,"h":24.99,"l":24.48,"n":27289,"o":24.89,"t":"2025-08-13T04:00:00Z","v":1519289,"vw":24.82195},{"c":24.95,"h":24.98,"l":24.55,"n":22948,"o":24.62,"t":"2025-08-14T04:00:00Z","v":1327602,"vw":24.820342},{"c":25.01,"h":25.365,"l":24.8,"n":19826,"o":25,"t":"2025-08-15T04:00:00Z","v":1529250,"vw":25.048249},{"c":24.65,"h":25.35,"l":24.52,"n":20354,"o":25.09,"t":"2025-08-18T04:00:00Z","v":1391696,"vw":24.766627},{"c":23.9,"h":24.75,"l":23.9,"n":22060,"o":24.7,"t":"2025-08-19T04:00:00Z","v":1366288,"vw":24.140769},{"c":24.13,"h":24.17,"l":23.78,"n":20430,"o":23.84,"t":"2025-08-20T04:00:00Z","v":1504068,"vw":24.000719},{"c":24.14,"h":24.16,"l":23.7,"n":15593,"o":23.96,"t":"2025-08-21T04:00:00Z","v":886744,"vw":24.005136},{"c":24.98,"h":25.11,"l":24.3,"n":26195,"o":24.3,"t":"2025-08-22T04:00:00Z","v":1683292,"vw":24.896279},{"c":24.83,"h":25.12,"l":24.6169,"n":18295,"o":24.89,"t":"2025-08-25T04:00:00Z","v":1286800,"vw":24.898554},{"c":24.69,"h":25.23,"l":24.6,"n":21874,"o":24.995,"t":"2025-08-26T04:00:00Z","v":1567648,"vw":24.883154},{"c":25.02,"h":25.31,"l":24.46,"n":23570,"o":24.59,"t":"2025-08-27T04:00:00Z","v":1660144,"vw":24.985891},{"c":24.61,"h":25.06,"l":24.37,"n":23630,"o":25.06,"t":"2025-08-28T04:00:00Z","v":1472576,"vw":24.615589},{"c":24.89,"h":24.95,"l":24.435,"n":22155,"o":24.525,"t":"2025-08-29T04:00:00Z","v":2074284,"vw":24.804732},{"c":24.78,"h":25.0053,"l":24.45,"n":22672,"o":24.65,"t":"2025-09-02T04:00:00Z","v":1383012,"vw":24.714712},{"c":24.67,"h":24.975,"l":24.41,"n":21093,"o":24.67,"t":"2025-09-03T04:00:00Z","v":1515909,"vw":24.641164},{"c":24.62,"h":24.795,"l":24.23,"n":23220,"o":24.67,"t":"2025-09-04T04:00:00Z","v":1585498,"vw":24.510771},{"c":25.12,"h":25.405,"l":24.7306,"n":25752,"o":24.74,"t":"2025-09-05T04:00:00Z","v":1799610,"vw":25.103726},{"c":21.39,"h":24.9,"l":21.325,"n":86828,"o":24.9,"t":"2025-09-08T04:00:00Z","v":7520321,"vw":22.488481},{"c":19.19,"h":21.91,"l":18.85,"n":94439,"o":21.58,"t":"2025-09-09T04:00:00Z","v":9608830,"vw":19.539694},{"c":17.96,"h":19.3301,"l":17.94,"n":66489,"o":19.21,"t":"2025-09-10T04:00:00Z","v":9745237,"vw":18.344626},{"c":18.385,"h":18.5585,"l":17.08,"n":70178,"o":17.71,"t":"2025-09-11T04:00:00Z","v":6309299,"vw":18.190159},{"c":17.79,"h":18.425,"l":17.65,"n":46715,"o":18.39,"t":"2025-09-12T04:00:00Z","v":4414779,"vw":17.849339},{"c":18.18,"h":18.27,"l":17.88,"n":38571,"o":18.08,"t":"2025-09-15T04:00:00Z","v":3701438,"vw":18.137527},{"c":18.16,"h":18.29,"l":17.832,"n":31153,"o":18.19,"t":"2025-09-16T04:00:00Z","v":2779760,"vw":18.131887},{"c":18.39,"h":18.8,"l":18.12,"n":30125,"o":18.16,"t":"2025-09-17T04:00:00Z","v":2524829,"vw":18.479569},{"c":18.75,"h":18.87,"l":18.26,"n":30166,"o":18.5,"t":"2025-09-18T04:00:00Z","v":2828272,"vw":18.705141},{"c":18.08,"h":18.83,"l":18.03,"n":34999,"o":18.7,"t":"2025-09-19T04:00:00Z","v":7035954,"vw":18.146463},{"c":18.13,"h":18.3,"l":17.78,"n":30313,"o":18.06,"t":"2025-09-22T04:00:00Z","v":2774933,"vw":18.139712},{"c":17.73,"h":18.26,"l":17.68,"n":30662,"o":18.195,"t":"2025-09-23T04:00:00Z","v":2910582,"vw":17.849378},{"c":17.42,"h":17.81,"l":17.295,"n":31167,"o":17.76,"t":"2025-09-24T04:00:00Z","v":2693870,"vw":17.478179},{"c":17.43,"h":17.45,"l":17.15,"n":28110,"o":17.285,"t":"2025-09-25T04:00:00Z","v":2471421,"vw":17.343618},{"c":17.65,"h":18.34,"l":17.38,"n":36774,"o":17.4,"t":"2025-09-26T04:00:00Z","v":3303278,"vw":17.849377},{"c":17.28,"h":17.77,"l":17.235,"n":31590,"o":17.76,"t":"2025-09-29T04:00:00Z","v":2331598,"vw":17.371872},{"c":17.46,"h":17.57,"l":17.095,"n":27433,"o":17.31,"t":"2025-09-30T04:00:00Z","v":2293917,"vw":17.39405},{"c":17.64,"h":17.76,"l":17.27,"n":32664,"o":17.49,"t":"2025-10-01T04:00:00Z","v":2954931,"vw":17.57929},{"c":18.64,"h":18.65,"l":17.715,"n":38419,"o":17.78,"t":"2025-10-02T04:00:00Z","v":2715864,"vw":18.443902},{"c":18.76,"h":18.8599,"l":18.38,"n":25004,"o":18.67,"t":"2025-10-03T04:00:00Z","v":1642643,"vw":18.668887},{"c":20.02,"h":20.11,"l":18.81,"n":39038,"o":18.92,"t":"2025-10-06T04:00:00Z","v":3111754,"vw":19.726535},{"c":19.42,"h":20.23,"l":19.35,"n":33681,"o":20.21,"t":"2025-10-07T04:00:00Z","v":2730482,"vw":19.57895},{"c":19.75,"h":19.86,"l":19.35,"n":26671,"o":19.57,"t":"2025-10-08T04:00:00Z","v":1830926,"vw":19.69457},{"c":19.72,"h":19.98,"l":19.475,"n":25711,"o":19.76,"t":"2025-10-09T04:00:00Z","v":1953896,"vw":19.709078},{"c":18.38,"h":19.73,"l":18.12,"n":39426,"o":19.72,"t":"2025-10-10T04:00:00Z","v":3705692,"vw":18.525374},{"c":18.8,"h":19.18,"l":18.7,"n":32059,"o":18.93,"t":"2025-10-13T04:00:00Z","v":2533401,"vw":18.849132},{"c":19.03,"h":19.26,"l":18.35,"n":27786,"o":18.45,"t":"2025-10-14T04:00:00Z","v":2046830,"vw":19.013549},{"c":19.23,"h":19.535,"l":18.84,"n":23073,"o":19.24,"t":"2025-10-15T04:00:00Z","v":1504539,"vw":19.179189},{"c":18.72,"h":19.42,"l":18.685,"n":23014,"o":19.29,"t":"2025-10-16T04:00:00Z","v":1622566,"vw":18.893456},{"c":18.58,"h":18.8,"l":18.385,"n":23386,"o":18.49,"t":"2025-10-17T04:00:00Z","v":1796994,"vw":18.553065},{"c":18.67,"h":19.17,"l":18.66,"n":19330,"o":18.8,"t":"2025-10-20T04:00:00Z","v":1609295,"vw":18.789447},{"c":18.98,"h":19.715,"l":18.88,"n":36804,"o":19.11,"t":"2025-10-21T04:00:00Z","v":3734194,"vw":19.232964},{"c":19.66,"h":19.89,"l":18.53,"n":57848,"o":18.9,"t":"2025-10-22T04:00:00Z","v":6517898,"vw":19.345523},{"c":18.19,"h":19,"l":17.5,"n":68381,"o":17.83,"t":"2025-10-23T04:00:00Z","v":6859700,"vw":18.332371},{"c":18.14,"h":18.46,"l":17.66,"n":37889,"o":18.43,"t":"2025-10-24T04:00:00Z","v":3082285,"vw":18.122713},{"c":17.95,"h":18.4,"l":17.44,"n":39417,"o":18.15,"t":"2025-10-27T04:00:00Z","v":3447771,"vw":17.789854},{"c":17.32,"h":18.005,"l":17.28,"n":28113,"o":18,"t":"2025-10-28T04:00:00Z","v":2336338,"vw":17.5093},{"c":16.93,"h":17.43,"l":16.83,"n":32090,"o":17.4,"t":"2025-10-29T04:00:00Z","v":2616415,"vw":17.017547},{"c":17.64,"h":17.741,"l":16.75,"n":37151,"o":16.94,"t":"2025-10-30T04:00:00Z","v":3928806,"vw":17.440172},{"c":19.15,"h":19.25,"l":17.42,"n":44650,"o":17.47,"t":"2025-10-31T04:00:00Z","v":5298029,"vw":18.694973},{"c":18.3,"h":18.99,"l":18.17,"n":31545,"o":18.912,"t":"2025-11-03T05:00:00Z","v":3448227,"vw":18.413689},{"c":17.82,"h":18.47,"l":17.76,"n":23013,"o":18.3,"t":"2025-11-04T05:00:00Z","v":1965079,"vw":17.911798},{"c":17.97,"h":18.26,"l":17.78,"n":20887,"o":17.88,"t":"2025-11-05T05:00:00Z","v":1468325,"vw":18.022771},{"c":16.9,"h":17.82,"l":16.875,"n":23607,"o":17.82,"t":"2025-11-06T05:00:00Z","v":1824245,"vw":17.171054},{"c":16.78,"h":16.99,"l":16.555,"n":20421,"o":16.75,"t":"2025-11-07T05:00:00Z","v":1697881,"vw":16.728178},{"c":16.49,"h":17.2019,"l":16.47,"n":21664,"o":17.03,"t":"2025-11-10T05:00:00Z","v":1785321,"vw":16.675923},{"c":16.74,"h":16.97,"l":16.48,"n":27614,"o":16.49,"t":"2025-11-11T05:00:00Z","v":2717184,"vw":16.730658},{"c":16.85,"h":17.2,"l":16.795,"n":21970,"o":16.87,"t":"2025-11-12T05:00:00Z","v":2865098,"vw":16.93707},{"c":16.69,"h":17.02,"l":16.48,"n":24238,"o":16.67,"t":"2025-11-13T05:00:00Z","v":1983320,"vw":16.718216},{"c":16.54,"h":16.9,"l":16.28,"n":23880,"o":16.37,"t":"2025-11-14T05:00:00Z","v":1854665,"vw":16.607283},{"c":16.27,"h":16.5799,"l":16.1821,"n":27722,"o":16.42,"t":"2025-11-17T05:00:00Z","v":1304481,"vw":16.322732},{"c":16.15,"h":16.38,"l":16.01,"n":19674,"o":16.25,"t":"2025-11-18T05:00:00Z","v":1378342,"vw":16.182535},{"c":16.2,"h":16.38,"l":15.96,"n":22999,"o":16.2,"t":"2025-11-19T05:00:00Z","v":1690708,"vw":16.120641},{"c":15.84,"h":16.435,"l":15.72,"n":20717,"o":16.3,"t":"2025-11-20T05:00:00Z","v":1491117,"vw":15.949091},{"c":16.05,"h":16.21,"l":15.645,"n":23719,"o":15.89,"t":"2025-11-21T05:00:00Z","v":2084145,"vw":15.985321},{"c":16.32,"h":16.38,"l":15.96,"n":23875,"o":16.08,"t":"2025-11-24T05:00:00Z","v":2035330,"vw":16.231411},{"c":16.45,"h":16.56,"l":16.34,"n":20179,"o":16.44,"t":"2025-11-25T05:00:00Z","v":1178577,"vw":16.438397},{"c":16.44,"h":16.55,"l":16.35,"n":17539,"o":16.43,"t":"2025-11-26T05:00:00Z","v":1042698,"vw":16.46094},{"c":16.4,"h":16.645,"l":16.39,"n":10067,"o":16.54,"t":"2025-11-28T05:00:00Z","v":851802,"vw":16.468464},{"c":16.44,"h":16.47,"l":16.14,"n":20122,"o":16.33,"t":"2025-12-01T05:00:00Z","v":1384440,"vw":16.393024},{"c":16.7,"h":16.835,"l":16.31,"n":20614,"o":16.52,"t":"2025-12-02T05:00:00Z","v":2213843,"vw":16.658007},{"c":17.13,"h":17.17,"l":16.6,"n":20743,"o":16.76,"t":"2025-12-03T05:00:00Z","v":1627252,"vw":16.961448},{"c":17.54,"h":17.83,"l":17.11,"n":23819,"o":17.18,"t":"2025-12-04T05:00:00Z","v":2094878,"vw":17.5115},{"c":17.74,"h":18.13,"l":17.39,"n":35061,"o":17.46,"t":"2025-12-05T05:00:00Z","v":3823813,"vw":17.883781},{"c":17.8,"h":18.14,"l":17.46,"n":31092,"o":18.02,"t":"2025-12-08T05:00:00Z","v":2983062,"vw":17.713267},{"c":17.75,"h":17.855,"l":17.37,"n":22499,"o":17.7,"t":"2025-12-09T05:00:00Z","v":1575431,"vw":17.71729},{"c":18.86,"h":19.29,"l":17.54,"n":36330,"o":17.74,"t":"2025-12-10T05:00:00Z","v":4360116,"vw":18.684036},{"c":18.81,"h":18.86,"l":18.4804,"n":27003,"o":18.86,"t":"2025-12-11T05:00:00Z","v":2866523,"vw":18.726825},{"c":18.73,"h":19.32,"l":18.64,"n":29754,"o":18.93,"t":"2025-12-12T05:00:00Z","v":2842019,"vw":18.905001},{"c":17.6,"h":18.78,"l":17.44,"n":24291,"o":18.67,"t":"2025-12-15T05:00:00Z","v":1843134,"vw":17.76648},{"c":16.87,"h":17.72,"l":16.7,"n":29770,"o":17.56,"t":"2025-12-16T05:00:00Z","v":2278232,"vw":17.018009},{"c":16.59,"h":17.09,"l":16.53,"n":25661,"o":16.93,"t":"2025-12-17T05:00:00Z","v":1747216,"vw":16.696832},{"c":16.56,"h":16.8499,"l":16.3,"n":23899,"o":16.72,"t":"2025-12-18T05:00:00Z","v":1981877,"vw":16.508772},{"c":17.04,"h":17.22,"l":16.42,"n":25509,"o":16.46,"t":"2025-12-19T05:00:00Z","v":18857810,"vw":17.017603},{"c":18.09,"h":18.355,"l":17.27,"n":28641,"o":17.35,"t":"2025-12-22T05:00:00Z","v":2445710,"vw":18.026059},{"c":17.59,"h":17.98,"l":17.42,"n":22525,"o":17.76,"t":"2025-12-23T05:00:00Z","v":1467081,"vw":17.599017},{"c":17.4,"h":17.8,"l":17.165,"n":11671,"o":17.78,"t":"2025-12-24T05:00:00Z","v":803299,"vw":17.388701},{"c":17.21,"h":17.37,"l":17.02,"n":16387,"o":17.37,"t":"2025-12-26T05:00:00Z","v":1000889,"vw":17.176399},{"c":17.15,"h":17.37,"l":16.96,"n":20147,"o":17.055,"t":"2025-12-29T05:00:00Z","v":1638140,"vw":17.171034},{"c":17.51,"h":17.6661,"l":17.08,"n":20938,"o":17.2,"t":"2025-12-30T05:00:00Z","v":1535536,"vw":17.519408},{"c":17.38,"h":17.465,"l":17.2512,"n":17568,"o":17.4,"t":"2025-12-31T05:00:00Z","v":1380481,"vw":17.382283},{"c":17.76,"h":17.97,"l":17.31,"n":18719,"o":17.52,"t":"2026-01-02T05:00:00Z","v":1383643,"vw":17.741353},{"c":18.1,"h":18.5,"l":17.66,"n":24062,"o":17.77,"t":"2026-01-05T05:00:00Z","v":1532588,"vw":18.184457},{"c":18.48,"h":18.76,"l":18.1,"n":26262,"o":18.16,"t":"2026-01-06T05:00:00Z","v":1697967,"vw":18.423646},{"c":18,"h":18.4798,"l":17.944,"n":23179,"o":18.34,"t":"2026-01-07T05:00:00Z","v":1608207,"vw":18.111244},{"c":18.55,"h":19.18,"l":18.01,"n":24083,"o":18.01,"t":"2026-01-08T05:00:00Z","v":1794583,"vw":18.661926},{"c":19.34,"h":19.355,"l":18.61,"n":35178,"o":18.66,"t":"2026-01-09T05:00:00Z","v":1770900,"vw":19.141029},{"c":19.56,"h":19.73,"l":19.1,"n":38576,"o":19.5,"t":"2026-01-12T05:00:00Z","v":2308117,"vw":19.476138},{"c":19.58,"h":19.975,"l":19.3501,"n":28359,"o":19.6,"t":"2026-01-13T05:00:00Z","v":1864605,"vw":19.647283},{"c":19.69,"h":19.88,"l":19.15,"n":25184,"o":19.45,"t":"2026-01-14T05:00:00Z","v":1554172,"vw":19.614357},{"c":19.27,"h":19.7,"l":19.0573,"n":30957,"o":19.7,"t":"2026-01-15T05:00:00Z","v":2492194,"vw":19.26981},{"c":19.04,"h":19.155,"l":18.07,"n":28885,"o":18.71,"t":"2026-01-16T05:00:00Z","v":2090069,"vw":18.788449},{"c":19.1,"h":19.86,"l":18.6201,"n":40298,"o":18.65,"t":"2026-01-20T05:00:00Z","v":2910437,"vw":19.335213},{"c":19.62,"h":20.06,"l":18.904,"n":27759,"o":19.45,"t":"2026-01-21T05:00:00Z","v":2148734,"vw":19.615032},{"c":21.79,"h":22.1,"l":20.51,"n":54203,"o":21,"t":"2026-01-22T05:00:00Z","v":5383248,"vw":21.525993},{"c":21.77,"h":22.18,"l":21.08,"n":40284,"o":21.8,"t":"2026-01-23T05:00:00Z","v":3229005,"vw":21.785382},{"c":20.74,"h":21.765,"l":20.41,"n":35757,"o":21.74,"t":"2026-01-26T05:00:00Z","v":2504371,"vw":20.741285},{"c":21.2,"h":21.34,"l":20.65,"n":27683,"o":21.05,"t":"2026-01-27T05:00:00Z","v":1998714,"vw":21.089755},{"c":21.19,"h":21.715,"l":20.94,"n":34202,"o":21.57,"t":"2026-01-28T05:00:00Z","v":2388333,"vw":21.281953},{"c":20.9,"h":21.53,"l":20.5118,"n":29265,"o":21.15,"t":"2026-01-29T05:00:00Z","v":2313834,"vw":20.85112},{"c":19.92,"h":21.35,"l":19.81,"n":30995,"o":20.76,"t":"2026-01-30T05:00:00Z","v":2132615,"vw":20.101369},{"c":19.77,"h":20.19,"l":19.36,"n":37868,"o":19.675,"t":"2026-02-02T05:00:00Z","v":2591493,"vw":19.798747},{"c":19.62,"h":20.406,"l":19.16,"n":33892,"o":19.81,"t":"2026-02-03T05:00:00Z","v":2240534,"vw":19.667371},{"c":19.51,"h":20.27,"l":19.14,"n":33857,"o":19.68,"t":"2026-02-04T05:00:00Z","v":1946133,"vw":19.542415},{"c":19.13,"h":19.44,"l":18.567,"n":33629,"o":19.12,"t":"2026-02-05T05:00:00Z","v":2077824,"vw":18.938591},{"c":20,"h":20.05,"l":19.09,"n":25555,"o":19.44,"t":"2026-02-06T05:00:00Z","v":1606253,"vw":19.75814},{"c":20.66,"h":20.7851,"l":19.915,"n":27899,"o":19.99,"t":"2026-02-09T05:00:00Z","v":1492661,"vw":20.575425},{"c":20.31,"h":20.781,"l":20.145,"n":23438,"o":20.67,"t":"2026-02-10T05:00:00Z","v":1810468,"vw":20.32385},{"c":18.46,"h":20.31,"l":18.44,"n":45970,"o":20.26,"t":"2026-02-11T05:00:00Z","v":4288322,"vw":18.958039},{"c":22.39,"h":22.4581,"l":19.19,"n":73425,"o":19.2,"t":"2026-02-12T05:00:00Z","v":6373790,"vw":21.547842},{"c":23.17,"h":23.95,"l":22.31,"n":54523,"o":22.48,"t":"2026-02-13T05:00:00Z","v":4757085,"vw":23.255899},{"c":23.53,"h":23.72,"l":22.55,"n":34310,"o":23.17,"t":"2026-02-17T05:00:00Z","v":2183843,"vw":23.336387},{"c":23.07,"h":23.5599,"l":22.785,"n":29936,"o":23.32,"t":"2026-02-18T05:00:00Z","v":2185770,"vw":23.171129},{"c":23.08,"h":23.25,"l":22.6,"n":25650,"o":22.94,"t":"2026-02-19T05:00:00Z","v":1424651,"vw":23.002645},{"c":22.92,"h":23.21,"l":22.64,"n":26357,"o":22.94,"t":"2026-02-20T05:00:00Z","v":1546883,"vw":22.914086},{"c":23.18,"h":23.205,"l":22.52,"n":23583,"o":22.66,"t":"2026-02-23T05:00:00Z","v":1506087,"vw":22.925853},{"c":23.91,"h":24.472,"l":23.1,"n":28514,"o":23.14,"t":"2026-02-24T05:00:00Z","v":1675690,"vw":23.934789},{"c":23.64,"h":24.4023,"l":23.43,"n":18471,"o":24.04,"t":"2026-02-25T05:00:00Z","v":979766,"vw":23.669802},{"c":22.49,"h":23.7399,"l":22.42,"n":24592,"o":23.68,"t":"2026-02-26T05:00:00Z","v":1673627,"vw":22.772609},{"c":23.95,"h":24,"l":22.15,"n":29870,"o":22.325,"t":"2026-02-27T05:00:00Z","v":2609510,"vw":23.67031},{"c":24.77,"h":24.85,"l":23.45,"n":32208,"o":23.58,"t":"2026-03-02T05:00:00Z","v":2348530,"vw":24.524292},{"c":24,"h":24.65,"l":23.5801,"n":35759,"o":24.4,"t":"2026-03-03T05:00:00Z","v":3407931,"vw":23.935934},{"c":24.51,"h":24.7388,"l":24.06,"n":27411,"o":24.13,"t":"2026-03-04T05:00:00Z","v":1892124,"vw":24.409357},{"c":23.95,"h":24.5,"l":23.39,"n":28166,"o":24.2,"t":"2026-03-05T05:00:00Z","v":1812558,"vw":23.911954},{"c":24.01,"h":24.11,"l":23.395,"n":23087,"o":23.88,"t":"2026-03-06T05:00:00Z","v":1122844,"vw":23.926736},{"c":24.24,"h":24.46,"l":23.4101,"n":30597,"o":23.75,"t":"2026-03-09T04:00:00Z","v":1636935,"vw":24.102447},{"c":24.83,"h":25.12,"l":23.82,"n":27343,"o":24,"t":"2026-03-10T04:00:00Z","v":1693617,"vw":24.763523},{"c":24.8,"h":25.09,"l":24.43,"n":21839,"o":24.502,"t":"2026-03-11T04:00:00Z","v":1285527,"vw":24.790008},{"c":24.78,"h":25.81,"l":24.43,"n":27796,"o":24.58,"t":"2026-03-12T04:00:00Z","v":2275809,"vw":25.09969},{"c":24.86,"h":25.2899,"l":24.28,"n":24462,"o":24.93,"t":"2026-03-13T04:00:00Z","v":1529462,"vw":24.769394},{"c":24.99,"h":25.185,"l":24.1844,"n":25941,"o":24.55,"t":"2026-03-16T04:00:00Z","v":1664750,"vw":24.755599},{"c":26.24,"h":26.53,"l":25.01,"n":32157,"o":25.06,"t":"2026-03-17T04:00:00Z","v":2216473,"vw":26.108512},{"c":25.52,"h":26.62,"l":25.46,"n":28634,"o":26.31,"t":"2026-03-18T04:00:00Z","v":2180479,"vw":25.783119},{"c":26.32,"h":26.68,"l":24.99,"n":30230,"o":25.08,"t":"2026-03-19T04:00:00Z","v":1944169,"vw":26.152391},{"c":25.4,"h":26.7771,"l":25.09,"n":26920,"o":26.43,"t":"2026-03-20T04:00:00Z","v":4260359,"vw":25.474709},{"c":26.3,"h":26.415,"l":24.97,"n":26692,"o":25.225,"t":"2026-03-23T04:00:00Z","v":1841321,"vw":26.06933},{"c":26.83,"h":27.17,"l":26.24,"n":23699,"o":26.3,"t":"2026-03-24T04:00:00Z","v":1485519,"vw":26.826672},{"c":29.68,"h":30.25,"l":27.17,"n":45927,"o":27.215,"t":"2026-03-25T04:00:00Z","v":3482742,"vw":29.428261},{"c":28.31,"h":29.8463,"l":28.19,"n":35939,"o":29.39,"t":"2026-03-26T04:00:00Z","v":2137754,"vw":28.85941},{"c":27.96,"h":28.3999,"l":27.32,"n":24983,"o":28.05,"t":"2026-03-27T04:00:00Z","v":1617897,"vw":27.900708},{"c":26.81,"h":28.3,"l":26.33,"n":29354,"o":28.092,"t":"2026-03-30T04:00:00Z","v":1933414,"vw":26.806743},{"c":27.74,"h":28.05,"l":27.0001,"n":24791,"o":27.19,"t":"2026-03-31T04:00:00Z","v":1568379,"vw":27.629179},{"c":28.52,"h":29.37,"l":27.7301,"n":31119,"o":28,"t":"2026-04-01T04:00:00Z","v":2646041,"vw":28.588561},{"c":32.86,"h":32.94,"l":29.08,"n":46277,"o":29.08,"t":"2026-04-02T04:00:00Z","v":3900472,"vw":31.904925},{"c":32.79,"h":33.9,"l":32.35,"n":35383,"o":32.63,"t":"2026-04-06T04:00:00Z","v":2125294,"vw":32.841559},{"c":33.43,"h":33.8,"l":31.9,"n":44952,"o":32.32,"t":"2026-04-07T04:00:00Z","v":2211567,"vw":33.066854},{"c":34.62,"h":35.12,"l":33.6,"n":35860,"o":34.66,"t":"2026-04-08T04:00:00Z","v":2468652,"vw":34.542539},{"c":34.65,"h":35.34,"l":34.37,"n":28812,"o":34.62,"t":"2026-04-09T04:00:00Z","v":1741407,"vw":34.785403},{"c":34.2,"h":35,"l":33.2301,"n":28219,"o":34.7,"t":"2026-04-10T04:00:00Z","v":1919327,"vw":34.058643},{"c":35.235,"h":35.27,"l":33.65,"n":25006,"o":33.87,"t":"2026-04-13T04:00:00Z","v":1801290,"vw":34.937809},{"c":36.12,"h":37.8687,"l":34.81,"n":41500,"o":37.63,"t":"2026-04-14T04:00:00Z","v":2912816,"vw":35.966512},{"c":37.995,"h":38.17,"l":36.6546,"n":45950,"o":36.83,"t":"2026-04-15T04:00:00Z","v":3444790,"vw":37.764939},{"c":43.41,"h":43.465,"l":37.8,"n":64820,"o":38.335,"t":"2026-04-16T04:00:00Z","v":4759381,"vw":41.659155},{"c":41.85,"h":44.3596,"l":41.43,"n":57088,"o":42.87,"t":"2026-04-17T04:00:00Z","v":3877915,"vw":42.381785},{"c":41.74,"h":42.743,"l":41.35,"n":42099,"o":41.65,"t":"2026-04-20T04:00:00Z","v":2679146,"vw":41.971291},{"c":42.93,"h":43.96,"l":42.085,"n":40599,"o":42.25,"t":"2026-04-21T04:00:00Z","v":2576665,"vw":43.088256},{"c":40.4,"h":44.11,"l":40.1401,"n":67472,"o":43.35,"t":"2026-04-22T04:00:00Z","v":4714619,"vw":41.701771},{"c":40.93,"h":42.575,"l":37.93,"n":66390,"o":38.112,"t":"2026-04-23T04:00:00Z","v":4514654,"vw":40.374872},{"c":38.96,"h":39.71,"l":36.83,"n":55825,"o":38.21,"t":"2026-04-24T04:00:00Z","v":3461657,"vw":38.753713},{"c":37.4,"h":39.81,"l":35.82,"n":55775,"o":38.96,"t":"2026-04-27T04:00:00Z","v":2770537,"vw":36.958685},{"c":37.35,"h":38.5999,"l":37.26,"n":30248,"o":37.4,"t":"2026-04-28T04:00:00Z","v":1661091,"vw":37.586274},{"c":36.39,"h":37.37,"l":35.935,"n":27600,"o":37.37,"t":"2026-04-29T04:00:00Z","v":1606710,"vw":36.373014},{"c":39.07,"h":39.182,"l":36.61,"n":35846,"o":36.93,"t":"2026-04-30T04:00:00Z","v":2168391,"vw":38.702803},{"c":39.44,"h":39.86,"l":38.57,"n":30798,"o":39.25,"t":"2026-05-01T04:00:00Z","v":1650498,"vw":39.42644},{"c":39.89,"h":40.61,"l":38.26,"n":34128,"o":39.14,"t":"2026-05-04T04:00:00Z","v":1943285,"vw":39.750698},{"c":39.23,"h":40.04,"l":38.4,"n":27736,"o":40,"t":"2026-05-05T04:00:00Z","v":1417598,"vw":39.200319},{"c":40.59,"h":40.82,"l":38.9,"n":32837,"o":39.66,"t":"2026-05-06T04:00:00Z","v":1864990,"vw":40.24433},{"c":40.19,"h":41.02,"l":39.1201,"n":27800,"o":40.91,"t":"2026-05-07T04:00:00Z","v":1591154,"vw":40.27255},{"c":41.46,"h":41.91,"l":39.44,"n":37092,"o":40.58,"t":"2026-05-08T04:00:00Z","v":2574222,"vw":40.886029},{"c":43.15,"h":43.6,"l":41.4611,"n":32000,"o":42,"t":"2026-05-11T04:00:00Z","v":2657376,"vw":42.974581},{"c":41.66,"h":42.39,"l":40.45,"n":29136,"o":41.99,"t":"2026-05-12T04:00:00Z","v":1798483,"vw":41.402332},{"c":43.09,"h":43.72,"l":41.08,"n":31715,"o":42.17,"t":"2026-05-13T04:00:00Z","v":1550047,"vw":42.996219},{"c":43.43,"h":44.61,"l":41.735,"n":41096,"o":43.04,"t":"2026-05-14T04:00:00Z","v":2540731,"vw":43.531174},{"c":41.62,"h":42.88,"l":41.25,"n":30014,"o":42.01,"t":"2026-05-15T04:00:00Z","v":2005869,"vw":41.807286},{"c":43.4,"h":44.92,"l":41.09,"n":43713,"o":42.73,"t":"2026-05-18T04:00:00Z","v":2636016,"vw":42.917466},{"c":43.57,"h":43.99,"l":40.9518,"n":31748,"o":43.27,"t":"2026-05-19T04:00:00Z","v":1657905,"vw":43.037908},{"c":45.28,"h":45.53,"l":43,"n":37024,"o":43.94,"t":"2026-05-20T04:00:00Z","v":2161983,"vw":44.494675},{"c":45.7,"h":47.26,"l":44.51,"n":33195,"o":45.38,"t":"2026-05-21T04:00:00Z","v":2013588,"vw":45.889969},{"c":48.84,"h":48.94,"l":46.2,"n":38607,"o":46.2,"t":"2026-05-22T04:00:00Z","v":2247981,"vw":48.148736},{"c":50.16,"h":51.64,"l":49.06,"n":58628,"o":51.64,"t":"2026-05-26T04:00:00Z","v":3215631,"vw":50.403792},{"c":51.39,"h":52.24,"l":49.475,"n":44159,"o":50.88,"t":"2026-05-27T04:00:00Z","v":2377419,"vw":51.353204},{"c":51.26,"h":52.25,"l":50.45,"n":34360,"o":51.39,"t":"2026-05-28T04:00:00Z","v":1873025,"vw":51.422092},{"c":51.78,"h":51.91,"l":47.81,"n":39919,"o":50.05,"t":"2026-05-29T04:00:00Z","v":2727646,"vw":50.819264},{"c":47.81,"h":51.8,"l":47.68,"n":45166,"o":51.58,"t":"2026-06-01T04:00:00Z","v":2609866,"vw":48.559019},{"c":49.6,"h":50.4,"l":48,"n":32507,"o":48.51,"t":"2026-06-02T04:00:00Z","v":2235601,"vw":49.671737},{"c":48.97,"h":53.8299,"l":48.94,"n":45789,"o":50.5,"t":"2026-06-03T04:00:00Z","v":2594807,"vw":50.755484},{"c":52.07,"h":53.3191,"l":47.27,"n":44445,"o":48.12,"t":"2026-06-04T04:00:00Z","v":2943101,"vw":51.696307},{"c":47.36,"h":50.96,"l":45.95,"n":47127,"o":50.65,"t":"2026-06-05T04:00:00Z","v":2748351,"vw":47.502613},{"c":47.475,"h":49.6261,"l":47.28,"n":39042,"o":49.31,"t":"2026-06-08T04:00:00Z","v":1933539,"vw":47.904816},{"c":45.1,"h":49.095,"l":43.54,"n":43779,"o":49.095,"t":"2026-06-09T04:00:00Z","v":2719491,"vw":45.428323},{"c":45.61,"h":47.06,"l":44.24,"n":38362,"o":44.7,"t":"2026-06-10T04:00:00Z","v":3064353,"vw":45.759554},{"c":49.91,"h":50.19,"l":46.53,"n":50873,"o":46.53,"t":"2026-06-11T04:00:00Z","v":3448334,"vw":48.677864},{"c":47.32,"h":50.26,"l":46,"n":59815,"o":49.61,"t":"2026-06-12T04:00:00Z","v":3676258,"vw":47.488895},{"c":45.39,"h":48.2366,"l":44.67,"n":47248,"o":47.9,"t":"2026-06-15T04:00:00Z","v":3126884,"vw":45.441434},{"c":43.45,"h":45.5,"l":42.1717,"n":47127,"o":45.39,"t":"2026-06-16T04:00:00Z","v":3273058,"vw":43.537902},{"c":45.05,"h":46.51,"l":42.5666,"n":42197,"o":43.51,"t":"2026-06-17T04:00:00Z","v":2583738,"vw":45.161912},{"c":44.57,"h":45.99,"l":43.515,"n":35937,"o":45.41,"t":"2026-06-18T04:00:00Z","v":4910186,"vw":44.56843},{"c":43.3,"h":44.1709,"l":41.41,"n":33318,"o":43.87,"t":"2026-06-22T04:00:00Z","v":2147876,"vw":43.064469},{"c":44.16,"h":44.9199,"l":42.28,"n":36995,"o":42.28,"t":"2026-06-23T04:00:00Z","v":2817848,"vw":44.001474},{"c":42.28,"h":44.82,"l":41.6704,"n":32554,"o":44.5,"t":"2026-06-24T04:00:00Z","v":1988506,"vw":42.649973},{"c":41.84,"h":43.41,"l":40.6,"n":31051,"o":42.91,"t":"2026-06-25T04:00:00Z","v":1857047,"vw":41.470838},{"c":43.52,"h":44.12,"l":41.385,"n":27192,"o":41.52,"t":"2026-06-26T04:00:00Z","v":3822921,"vw":43.461302},{"c":54.59,"h":55.17,"l":51.3,"n":126962,"o":51.755,"t":"2026-06-29T04:00:00Z","v":13021692,"vw":53.341691},{"c":54.85,"h":55.4099,"l":53.25,"n":64113,"o":54.03,"t":"2026-06-30T04:00:00Z","v":6212386,"vw":54.369431},{"c":55.72,"h":56.61,"l":53.86,"n":44863,"o":53.98,"t":"2026-07-01T04:00:00Z","v":3359045,"vw":55.553173},{"c":53.75,"h":57.18,"l":53.38,"n":42035,"o":55.81,"t":"2026-07-02T04:00:00Z","v":3295355,"vw":54.611345},{"c":52.59,"h":54.17,"l":52.21,"n":30152,"o":53.955,"t":"2026-07-06T04:00:00Z","v":2022017,"vw":52.87626},{"c":51.09,"h":52.35,"l":50.99,"n":33529,"o":52.26,"t":"2026-07-07T04:00:00Z","v":3178796,"vw":51.388567},{"c":50.48,"h":51.699,"l":49.88,"n":30539,"o":51,"t":"2026-07-08T04:00:00Z","v":2465751,"vw":50.492149},{"c":50.61,"h":51.39,"l":50.36,"n":23885,"o":50.91,"t":"2026-07-09T04:00:00Z","v":1808563,"vw":50.850629},{"c":50.06,"h":50.39,"l":49.345,"n":21810,"o":50.22,"t":"2026-07-10T04:00:00Z","v":2049203,"vw":49.947615},{"c":48.59,"h":50.69,"l":48.38,"n":22940,"o":50.45,"t":"2026-07-13T04:00:00Z","v":1719174,"vw":48.911972},{"c":48.86,"h":49.88,"l":48.71,"n":18673,"o":48.93,"t":"2026-07-14T04:00:00Z","v":1118179,"vw":49.063538},{"c":48.67,"h":49.39,"l":47.995,"n":21055,"o":49.305,"t":"2026-07-15T04:00:00Z","v":1562300,"vw":48.576024},{"c":46.61,"h":48.2,"l":46.36,"n":25063,"o":47.81,"t":"2026-07-16T04:00:00Z","v":1838932,"vw":46.855424},{"c":46.68,"h":47.57,"l":45.7808,"n":21013,"o":46.25,"t":"2026-07-17T04:00:00Z","v":1479688,"vw":46.870146},{"c":46.41,"h":47.27,"l":46.035,"n":19825,"o":46.57,"t":"2026-07-20T04:00:00Z","v":1619764,"vw":46.643286},{"c":47.24,"h":47.47,"l":46.49,"n":17824,"o":46.49,"t":"2026-07-21T04:00:00Z","v":1363719,"vw":47.190686},{"c":46.86,"h":48.43,"l":46.77,"n":22234,"o":47.09,"t":"2026-07-22T04:00:00Z","v":2008756,"vw":47.44501},{"c":47.64,"h":47.76,"l":46.2,"n":18645,"o":46.74,"t":"2026-07-23T04:00:00Z","v":1636660,"vw":47.189845},{"c":45.78,"h":47.56,"l":45.52,"n":18985,"o":47.15,"t":"2026-07-24T04:00:00Z","v":1145740,"vw":45.95972},{"c":45.96,"h":46.6,"l":45.33,"n":19349,"o":46.02,"t":"2026-07-27T04:00:00Z","v":1409296,"vw":45.901853},{"c":45.44,"h":45.79,"l":44.21,"n":26760,"o":45.71,"t":"2026-07-28T04:00:00Z","v":2471208,"vw":45.24996},{"c":44.36,"h":45.7095,"l":44.29,"n":20640,"o":45.27,"t":"2026-07-29T04:00:00Z","v":1212371,"vw":44.780849},{"c":47.64,"h":47.75,"l":44.55,"n":23721,"o":44.55,"t":"2026-07-30T04:00:00Z","v":1545205,"vw":46.465739},{"c":47.34,"h":48.18,"l":46.14,"n":19762,"o":47.97,"t":"2026-07-31T04:00:00Z","v":1306765,"vw":47.031483},{"c":48.32,"h":48.72,"l":46.665,"n":20181,"o":48.01,"t":"2026-08-03T04:00:00Z","v":1296200,"vw":48.139137},{"c":49.61,"h":50.07,"l":48.68,"n":26467,"o":49,"t":"2026-08-04T04:00:00Z","v":1214379,"vw":49.50609},{"c":48.37,"h":49.82,"l":48.35,"n":23273,"o":49.05,"t":"2026-08-05T04:00:00Z","v":963711,"vw":48.8206},{"c":48.31,"h":49.905,"l":48,"n":14104,"o":48.47,"t":"2026-08-06T04:00:00Z","v":776381,"vw":48.575451},{"c":49.93,"h":50.285,"l":48.46,"n":15043,"o":48.46,"t":"2026-08-07T04:00:00Z","v":830807,"vw":49.585443},{"c":49.32,"h":50.65,"l":49.01,"n":20229,"o":50.09,"t":"2026-08-10T04:00:00Z","v":1093800,"vw":49.442425},{"c":49.38,"h":49.57,"l":48.62,"n":16377,"o":48.97,"t":"2026-08-11T04:00:00Z","v":1101217,"vw":49.213399},{"c":49.65,"h":50.26,"l":49.28,"n":15206,"o":50.18,"t":"2026-08-12T04:00:00Z","v":1020784,"vw":49.703883},{"c":49.78,"h":50.64,"l":48.77,"n":21661,"o":48.92,"t":"2026-08-13T04:00:00Z","v":1412309,"vw":50.070219},{"c":50.2,"h":50.27,"l":49.41,"n":12461,"o":50,"t":"2026-08-14T04:00:00Z","v":609172,"vw":49.960163},{"c":50.05,"h":50.97,"l":49.84,"n":24275,"o":49.84,"t":"2026-08-17T04:00:00Z","v":1275796,"vw":50.29489},{"c":49.03,"h":49.89,"l":48.75,"n":16840,"o":49.015,"t":"2026-08-18T04:00:00Z","v":1001370,"vw":49.186909},{"c":48.71,"h":48.9,"l":47.9011,"n":14379,"o":48.3544,"t":"2026-08-19T04:00:00Z","v":819334,"vw":48.580054},{"c":48.45,"h":48.7,"l":47.9,"n":17253,"o":47.9,"t":"2026-08-20T04:00:00Z","v":891234,"vw":48.303333},{"c":48.98,"h":49.105,"l":48.05,"n":14372,"o":49,"t":"2026-08-21T04:00:00Z","v":1244424,"vw":48.898189},{"c":47.3,"h":48.48,"l":47.24,"n":12350,"o":48.43,"t":"2026-08-24T04:00:00Z","v":647186,"vw":47.73931},{"c":47.1,"h":47.645,"l":46.9,"n":11703,"o":47.38,"t":"2026-08-25T04:00:00Z","v":692760,"vw":47.113991},{"c":47.2,"h":47.5,"l":46.68,"n":12180,"o":46.96,"t":"2026-08-26T04:00:00Z","v":705599,"vw":47.096667},{"c":47.64,"h":47.7,"l":47.01,"n":9837,"o":47.46,"t":"2026-08-27T04:00:00Z","v":503413,"vw":47.37003},{"c":46.6,"h":47.61,"l":46.5,"n":15297,"o":47.61,"t":"2026-08-28T04:00:00Z","v":1507862,"vw":46.709404},{"c":46.98,"h":46.98,"l":46.375,"n":14507,"o":46.635,"t":"2026-08-31T04:00:00Z","v":929437,"vw":46.747726},{"c":46.72,"h":46.91,"l":46.14,"n":14898,"o":46.41,"t":"2026-09-01T04:00:00Z","v":535634,"vw":46.691998},{"c":46.97,"h":47.13,"l":46.54,"n":11082,"o":47,"t":"2026-09-02T04:00:00Z","v":519953,"vw":46.887155},{"c":46.95,"h":47.5687,"l":46.78,"n":14470,"o":47.17,"t":"2026-09-03T04:00:00Z","v":737189,"vw":47.093094},{"c":47.21,"h":47.66,"l":47.06,"n":13095,"o":47.13,"t":"2026-09-04T04:00:00Z","v":520581,"vw":47.278162},{"c":47.8,"h":47.8699,"l":47.15,"n":12449,"o":47.24,"t":"2026-09-08T04:00:00Z","v":640355,"vw":47.714488},{"c":47.06,"h":48.23,"l":46.99,"n":12022,"o":48,"t":"2026-09-09T04:00:00Z","v":541863,"vw":47.226135},{"c":47.03,"h":47.81,"l":46.2,"n":12795,"o":46.64,"t":"2026-09-10T04:00:00Z","v":667550,"vw":47.189054},{"c":47.3,"h":47.59,"l":47.04,"n":13783,"o":47.04,"t":"2026-09-11T04:00:00Z","v":621264,"vw":47.336408},{"c":46.18,"h":46.94,"l":45.96,"n":25367,"o":46.33,"t":"2026-09-14T04:00:00Z","v":1500983,"vw":46.291576},{"c":47.09,"h":47.22,"l":45.88,"n":17944,"o":45.88,"t":"2026-09-15T04:00:00Z","v":971801,"vw":46.770865},{"c":47.28,"h":47.52,"l":46.76,"n":19256,"o":47.52,"t":"2026-09-16T04:00:00Z","v":912976,"vw":47.158227},{"c":47.48,"h":48.03,"l":47.1,"n":21151,"o":47.31,"t":"2026-09-17T04:00:00Z","v":1383244,"vw":47.491452},{"c":46.77,"h":47.5,"l":46.56,"n":20946,"o":47.5,"t":"2026-09-18T04:00:00Z","v":4966852,"vw":46.759801},{"c":48.21,"h":48.25,"l":46.8,"n":18776,"o":46.8,"t":"2026-09-21T04:00:00Z","v":1420870,"vw":47.801958},{"c":48.65,"h":48.94,"l":48.2,"n":19375,"o":48.5,"t":"2026-09-22T04:00:00Z","v":996076,"vw":48.617471},{"c":48.3,"h":48.93,"l":48.21,"n":14145,"o":48.6,"t":"2026-09-23T04:00:00Z","v":464625,"vw":48.395508},{"c":48.89,"h":49.185,"l":48,"n":13437,"o":48,"t":"2026-09-24T04:00:00Z","v":590872,"vw":48.803725},{"c":48.75,"h":49.3484,"l":48.48,"n":15707,"o":49.18,"t":"2026-09-25T04:00:00Z","v":1076963,"vw":48.722648},{"c":48.33,"h":48.79,"l":48,"n":15696,"o":48,"t":"2026-09-28T04:00:00Z","v":1750404,"vw":48.369035},{"c":47.94,"h":48.685,"l":47.84,"n":14931,"o":48.57,"t":"2026-09-29T04:00:00Z","v":841281,"vw":48.031692},{"c":47.9,"h":48.75,"l":47.88,"n":13859,"o":48.01,"t":"2026-09-30T04:00:00Z","v":830769,"vw":48.057819},{"c":47.87,"h":48.4,"l":47.66,"n":13829,"o":47.93,"t":"2026-10-01T04:00:00Z","v":673635,"vw":47.924372},{"c":48.96,"h":49.35,"l":48.1,"n":19035,"o":48.46,"t":"2026-10-02T04:00:00Z","v":1329284,"vw":49.001172},{"c":48.44,"h":48.82,"l":48.3,"n":16058,"o":48.69,"t":"2026-10-05T04:00:00Z","v":1065635,"vw":48.48816},{"c":49.04,"h":49.64,"l":48.52,"n":13938,"o":48.52,"t":"2026-10-06T04:00:00Z","v":816874,"vw":49.053324},{"c":48.36,"h":48.72,"l":48.02,"n":11484,"o":48.58,"t":"2026-10-07T04:00:00Z","v":630344,"vw":48.251822},{"c":47.56,"h":48.19,"l":47.3,"n":20061,"o":48.03,"t":"2026-10-08T04:00:00Z","v":1230753,"vw":47.680458},{"c":47.47,"h":47.71,"l":47.075,"n":14425,"o":47.71,"t":"2026-10-09T04:00:00Z","v":885281,"vw":47.351297},{"c":47.07,"h":47.39,"l":46.92,"n":13121,"o":47.28,"t":"2026-10-12T04:00:00Z","v":668954,"vw":47.075327},{"c":46.73,"h":47.05,"l":46.49,"n":13260,"o":46.73,"t":"2026-10-13T04:00:00Z","v":933907,"vw":46.752733},{"c":45.78,"h":46.61,"l":45.595,"n":14315,"o":46.41,"t":"2026-10-14T04:00:00Z","v":937625,"vw":45.983914},{"c":44.99,"h":45.27,"l":43.78,"n":26247,"o":44.75,"t":"2026-10-15T04:00:00Z","v":2329484,"vw":44.27895},{"c":43.76,"h":44.99,"l":43.56,"n":15305,"o":44.99,"t":"2026-10-16T04:00:00Z","v":871924,"vw":43.952386},{"c":44.18,"h":44.6,"l":44.0092,"n":12564,"o":44.18,"t":"2026-10-19T04:00:00Z","v":753963,"vw":44.304136}],"volatilityBars":[{"c":47.07,"h":47.07,"l":46.8,"n":22,"o":46.8,"t":"2026-09-16T12:15:00Z","v":2428,"vw":47.009524},{"c":46.9,"h":47.09,"l":46.89,"n":23,"o":47.09,"t":"2026-09-16T12:30:00Z","v":3655,"vw":46.933815},{"c":47.1045,"h":47.52,"l":46.77,"n":254,"o":47.51,"t":"2026-09-16T13:30:00Z","v":12335,"vw":47.341227},{"c":47.17,"h":47.31,"l":47.095,"n":367,"o":47.095,"t":"2026-09-16T13:45:00Z","v":9449,"vw":47.183556},{"c":47.06,"h":47.06,"l":46.95,"n":259,"o":47.03,"t":"2026-09-16T14:00:00Z","v":5984,"vw":47.000099},{"c":46.94,"h":47.13,"l":46.9,"n":377,"o":47.12,"t":"2026-09-16T14:15:00Z","v":12442,"vw":47.035533},{"c":47.07,"h":47.12,"l":46.91,"n":436,"o":46.99,"t":"2026-09-16T14:30:00Z","v":14617,"vw":46.976449},{"c":47.05,"h":47.105,"l":47.02,"n":376,"o":47.05,"t":"2026-09-16T14:45:00Z","v":10806,"vw":47.062264},{"c":47.16,"h":47.2,"l":47.02,"n":375,"o":47.05,"t":"2026-09-16T15:00:00Z","v":14968,"vw":47.124768},{"c":47.15,"h":47.2,"l":47.12,"n":200,"o":47.12,"t":"2026-09-16T15:15:00Z","v":4315,"vw":47.165992},{"c":47.12,"h":47.14,"l":47.06,"n":248,"o":47.14,"t":"2026-09-16T15:30:00Z","v":6642,"vw":47.105539},{"c":47,"h":47.22,"l":47,"n":247,"o":47.135,"t":"2026-09-16T15:45:00Z","v":5523,"vw":47.140293},{"c":47.08,"h":47.08,"l":47.02,"n":247,"o":47.03,"t":"2026-09-16T16:00:00Z","v":5038,"vw":47.051321},{"c":47.155,"h":47.29,"l":47.06,"n":4917,"o":47.0991,"t":"2026-09-16T16:15:00Z","v":137712,"vw":47.22165},{"c":47.15,"h":47.22,"l":47.145,"n":266,"o":47.1704,"t":"2026-09-16T16:30:00Z","v":7719,"vw":47.174121},{"c":47.305,"h":47.305,"l":47.165,"n":252,"o":47.17,"t":"2026-09-16T16:45:00Z","v":9451,"vw":47.252445},{"c":47.25,"h":47.28,"l":47.24,"n":182,"o":47.28,"t":"2026-09-16T17:00:00Z","v":5001,"vw":47.258348},{"c":47.235,"h":47.3097,"l":47.21,"n":443,"o":47.27,"t":"2026-09-16T17:15:00Z","v":24642,"vw":47.26796},{"c":47.14,"h":47.2,"l":47.12,"n":237,"o":47.2,"t":"2026-09-16T17:30:00Z","v":6759,"vw":47.152356},{"c":47.2,"h":47.2,"l":47.09,"n":314,"o":47.14,"t":"2026-09-16T17:45:00Z","v":7618,"vw":47.136915},{"c":47.1544,"h":47.32,"l":47,"n":588,"o":47.2,"t":"2026-09-16T18:00:00Z","v":19456,"vw":47.120911},{"c":47.14,"h":47.19,"l":47.105,"n":330,"o":47.18,"t":"2026-09-16T18:15:00Z","v":8076,"vw":47.157821},{"c":47.1301,"h":47.285,"l":47,"n":461,"o":47.145,"t":"2026-09-16T18:30:00Z","v":13094,"vw":47.12203},{"c":46.95,"h":47.2,"l":46.9,"n":558,"o":47.145,"t":"2026-09-16T18:45:00Z","v":35036,"vw":47.069873},{"c":46.87,"h":47.03,"l":46.84,"n":1003,"o":46.96,"t":"2026-09-16T19:00:00Z","v":52987,"vw":46.942101},{"c":46.8109,"h":46.92,"l":46.76,"n":793,"o":46.9,"t":"2026-09-16T19:15:00Z","v":41338,"vw":46.822508},{"c":46.92,"h":46.94,"l":46.79,"n":761,"o":46.83,"t":"2026-09-16T19:30:00Z","v":29360,"vw":46.857236},{"c":47.305,"h":47.37,"l":46.95,"n":3020,"o":46.95,"t":"2026-09-16T19:45:00Z","v":126934,"vw":47.278917},{"c":47.28,"h":47.28,"l":47.28,"n":50,"o":47.28,"t":"2026-09-16T20:00:00Z","v":110724,"vw":47.28},{"c":47.86,"h":47.9,"l":47.31,"n":471,"o":47.31,"t":"2026-09-17T13:30:00Z","v":17880,"vw":47.524524},{"c":47.85,"h":48.03,"l":47.83,"n":551,"o":47.83,"t":"2026-09-17T13:45:00Z","v":12151,"vw":47.963708},{"c":47.82,"h":47.945,"l":47.72,"n":541,"o":47.9,"t":"2026-09-17T14:00:00Z","v":20722,"vw":47.825473},{"c":47.39,"h":47.91,"l":47.39,"n":2551,"o":47.86,"t":"2026-09-17T14:15:00Z","v":204862,"vw":47.608591},{"c":47.335,"h":47.4,"l":47.21,"n":564,"o":47.39,"t":"2026-09-17T14:30:00Z","v":22380,"vw":47.337614},{"c":47.45,"h":47.5,"l":47.38,"n":917,"o":47.38,"t":"2026-09-17T14:45:00Z","v":37230,"vw":47.430214},{"c":47.16,"h":47.34,"l":47.1,"n":1002,"o":47.34,"t":"2026-09-17T15:00:00Z","v":40933,"vw":47.187707},{"c":47.175,"h":47.26,"l":47.125,"n":603,"o":47.16,"t":"2026-09-17T15:15:00Z","v":26006,"vw":47.194732},{"c":47.355,"h":47.36,"l":47.22,"n":276,"o":47.23,"t":"2026-09-17T15:30:00Z","v":13221,"vw":47.299708},{"c":47.4,"h":47.4,"l":47.27,"n":176,"o":47.32,"t":"2026-09-17T15:45:00Z","v":3774,"vw":47.333207},{"c":47.5,"h":47.5,"l":47.36,"n":135,"o":47.39,"t":"2026-09-17T16:00:00Z","v":3322,"vw":47.425},{"c":47.56,"h":47.61,"l":47.48,"n":828,"o":47.52,"t":"2026-09-17T16:15:00Z","v":64516,"vw":47.54115},{"c":47.5,"h":47.55,"l":47.45,"n":425,"o":47.55,"t":"2026-09-17T16:30:00Z","v":14703,"vw":47.494354},{"c":47.37,"h":47.48,"l":47.33,"n":314,"o":47.48,"t":"2026-09-17T16:45:00Z","v":17013,"vw":47.39544},{"c":47.375,"h":47.41,"l":47.36,"n":170,"o":47.39,"t":"2026-09-17T17:00:00Z","v":5898,"vw":47.380172},{"c":47.37,"h":47.4,"l":47.33,"n":297,"o":47.375,"t":"2026-09-17T17:15:00Z","v":11772,"vw":47.379078},{"c":47.3,"h":47.36,"l":47.295,"n":235,"o":47.36,"t":"2026-09-17T17:30:00Z","v":5417,"vw":47.31452},{"c":47.42,"h":47.42,"l":47.315,"n":318,"o":47.33,"t":"2026-09-17T17:45:00Z","v":8379,"vw":47.372494},{"c":47.455,"h":47.58,"l":47.43,"n":1918,"o":47.44,"t":"2026-09-17T18:00:00Z","v":98383,"vw":47.536705},{"c":47.42,"h":47.46,"l":47.38,"n":299,"o":47.435,"t":"2026-09-17T18:15:00Z","v":8351,"vw":47.430273},{"c":47.41,"h":47.44,"l":47.38,"n":195,"o":47.415,"t":"2026-09-17T18:30:00Z","v":5944,"vw":47.413666},{"c":47.5,"h":47.5,"l":47.405,"n":494,"o":47.44,"t":"2026-09-17T18:45:00Z","v":15877,"vw":47.466203},{"c":47.53,"h":47.545,"l":47.485,"n":366,"o":47.485,"t":"2026-09-17T19:00:00Z","v":9714,"vw":47.514087},{"c":47.5,"h":47.5351,"l":47.46,"n":909,"o":47.535,"t":"2026-09-17T19:15:00Z","v":51265,"vw":47.499057},{"c":47.48,"h":47.55,"l":47.435,"n":1410,"o":47.51,"t":"2026-09-17T19:30:00Z","v":108931,"vw":47.5028},{"c":47.5,"h":47.5,"l":47.28,"n":3537,"o":47.47,"t":"2026-09-17T19:45:00Z","v":199467,"vw":47.429922},{"c":47.48,"h":47.48,"l":47.48,"n":40,"o":47.48,"t":"2026-09-17T20:00:00Z","v":165903,"vw":47.48},{"c":47.44,"h":47.44,"l":47.44,"n":3,"o":47.44,"t":"2026-09-17T22:30:00Z","v":202,"vw":47.44},{"c":47.58,"h":47.58,"l":47.58,"n":8,"o":47.58,"t":"2026-09-18T08:00:00Z","v":411,"vw":47.58},{"c":47.5,"h":47.5,"l":47.49,"n":15,"o":47.49,"t":"2026-09-18T08:30:00Z","v":598,"vw":47.497868},{"c":46.86,"h":47.5,"l":46.74,"n":383,"o":47.5,"t":"2026-09-18T13:30:00Z","v":26324,"vw":47.345243},{"c":46.82,"h":46.98,"l":46.73,"n":438,"o":46.89,"t":"2026-09-18T13:45:00Z","v":41415,"vw":46.855199},{"c":46.63,"h":46.77,"l":46.62,"n":600,"o":46.69,"t":"2026-09-18T14:00:00Z","v":20584,"vw":46.693382},{"c":46.69,"h":46.77,"l":46.56,"n":565,"o":46.72,"t":"2026-09-18T14:15:00Z","v":20868,"vw":46.704192},{"c":46.71,"h":46.77,"l":46.66,"n":678,"o":46.73,"t":"2026-09-18T14:30:00Z","v":39249,"vw":46.730012},{"c":46.85,"h":46.85,"l":46.72,"n":381,"o":46.725,"t":"2026-09-18T14:45:00Z","v":24177,"vw":46.776334},{"c":46.8,"h":46.86,"l":46.7596,"n":526,"o":46.83,"t":"2026-09-18T15:00:00Z","v":20623,"vw":46.808082},{"c":46.745,"h":46.8,"l":46.745,"n":260,"o":46.765,"t":"2026-09-18T15:15:00Z","v":5977,"vw":46.774207},{"c":46.84,"h":46.84,"l":46.71,"n":386,"o":46.755,"t":"2026-09-18T15:30:00Z","v":22550,"vw":46.793439},{"c":46.835,"h":46.84,"l":46.8101,"n":154,"o":46.835,"t":"2026-09-18T15:45:00Z","v":3245,"vw":46.834892},{"c":46.77,"h":46.835,"l":46.75,"n":227,"o":46.82,"t":"2026-09-18T16:00:00Z","v":6004,"vw":46.789854},{"c":46.83,"h":46.83,"l":46.73,"n":352,"o":46.77,"t":"2026-09-18T16:15:00Z","v":13438,"vw":46.772643},{"c":46.855,"h":46.8599,"l":46.84,"n":82,"o":46.8599,"t":"2026-09-18T16:30:00Z","v":2622,"vw":46.850288},{"c":46.81,"h":46.93,"l":46.81,"n":268,"o":46.85,"t":"2026-09-18T16:45:00Z","v":7596,"vw":46.881053},{"c":46.78,"h":46.835,"l":46.72,"n":221,"o":46.835,"t":"2026-09-18T17:00:00Z","v":8281,"vw":46.754261},{"c":46.76,"h":46.8,"l":46.72,"n":292,"o":46.8,"t":"2026-09-18T17:15:00Z","v":11328,"vw":46.757667},{"c":46.6575,"h":46.78,"l":46.63,"n":490,"o":46.74,"t":"2026-09-18T17:30:00Z","v":20766,"vw":46.713533},{"c":46.63,"h":46.63,"l":46.605,"n":304,"o":46.625,"t":"2026-09-18T17:45:00Z","v":10372,"vw":46.62278},{"c":46.62,"h":46.72,"l":46.62,"n":355,"o":46.64,"t":"2026-09-18T18:00:00Z","v":11806,"vw":46.667202},{"c":46.63,"h":46.65,"l":46.61,"n":365,"o":46.615,"t":"2026-09-18T18:15:00Z","v":13115,"vw":46.625525},{"c":46.7099,"h":46.77,"l":46.65,"n":628,"o":46.65,"t":"2026-09-18T18:30:00Z","v":25199,"vw":46.700402},{"c":46.65,"h":46.715,"l":46.635,"n":533,"o":46.69,"t":"2026-09-18T18:45:00Z","v":22049,"vw":46.666234},{"c":46.7,"h":46.75,"l":46.615,"n":572,"o":46.67,"t":"2026-09-18T19:00:00Z","v":16890,"vw":46.67901},{"c":46.74,"h":46.76,"l":46.695,"n":590,"o":46.695,"t":"2026-09-18T19:15:00Z","v":19358,"vw":46.718435},{"c":46.67,"h":46.765,"l":46.57,"n":2818,"o":46.74,"t":"2026-09-18T19:30:00Z","v":172584,"vw":46.632508},{"c":46.78,"h":46.95,"l":46.59,"n":6875,"o":46.685,"t":"2026-09-18T19:45:00Z","v":471366,"vw":46.726738},{"c":46.77,"h":46.77,"l":46.77,"n":58,"o":46.77,"t":"2026-09-18T20:00:00Z","v":2454987,"vw":46.77},{"c":46.7725,"h":46.7725,"l":46.7725,"n":1,"o":46.7725,"t":"2026-09-18T20:15:00Z","v":1179,"vw":46.7725},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-09-18T23:00:00Z","v":100,"vw":47},{"c":47.32,"h":47.32,"l":46.99,"n":8,"o":46.99,"t":"2026-09-21T08:45:00Z","v":2000,"vw":47.303283},{"c":47.4345,"h":47.83,"l":46.8,"n":1016,"o":46.8,"t":"2026-09-21T13:30:00Z","v":73315,"vw":47.509385},{"c":47.25,"h":47.42,"l":47.0904,"n":382,"o":47.4,"t":"2026-09-21T13:45:00Z","v":20521,"vw":47.319243},{"c":47.27,"h":47.27,"l":47.105,"n":343,"o":47.22,"t":"2026-09-21T14:00:00Z","v":8984,"vw":47.19112},{"c":47.37,"h":47.48,"l":47.22,"n":544,"o":47.285,"t":"2026-09-21T14:15:00Z","v":25899,"vw":47.376286},{"c":47.41,"h":47.5,"l":47.3,"n":557,"o":47.35,"t":"2026-09-21T14:30:00Z","v":33134,"vw":47.391536},{"c":47.51,"h":47.55,"l":47.405,"n":1421,"o":47.44,"t":"2026-09-21T14:45:00Z","v":118278,"vw":47.484886},{"c":47.8,"h":47.87,"l":47.5,"n":1734,"o":47.51,"t":"2026-09-21T15:00:00Z","v":356083,"vw":47.565973},{"c":47.7,"h":47.78,"l":47.68,"n":425,"o":47.75,"t":"2026-09-21T15:15:00Z","v":16388,"vw":47.716303},{"c":47.81,"h":47.81,"l":47.66,"n":295,"o":47.68,"t":"2026-09-21T15:30:00Z","v":12205,"vw":47.724922},{"c":47.89,"h":47.95,"l":47.7,"n":587,"o":47.79,"t":"2026-09-21T15:45:00Z","v":34372,"vw":47.869059},{"c":47.92,"h":47.95,"l":47.885,"n":395,"o":47.885,"t":"2026-09-21T16:00:00Z","v":15207,"vw":47.910904},{"c":47.825,"h":47.96,"l":47.78,"n":467,"o":47.93,"t":"2026-09-21T16:15:00Z","v":17158,"vw":47.858517},{"c":47.915,"h":47.945,"l":47.825,"n":548,"o":47.825,"t":"2026-09-21T16:30:00Z","v":33261,"vw":47.882428},{"c":47.945,"h":47.95,"l":47.8,"n":487,"o":47.88,"t":"2026-09-21T16:45:00Z","v":33762,"vw":47.880247},{"c":47.98,"h":48,"l":47.95,"n":473,"o":47.955,"t":"2026-09-21T17:00:00Z","v":31580,"vw":47.975247},{"c":47.9,"h":48.07,"l":47.89,"n":548,"o":47.99,"t":"2026-09-21T17:15:00Z","v":40945,"vw":48.020828},{"c":47.89,"h":47.93,"l":47.8307,"n":324,"o":47.9025,"t":"2026-09-21T17:30:00Z","v":20724,"vw":47.879899},{"c":48,"h":48.045,"l":47.85,"n":363,"o":47.88,"t":"2026-09-21T17:45:00Z","v":17516,"vw":47.96365},{"c":48.0432,"h":48.0432,"l":47.9063,"n":393,"o":47.985,"t":"2026-09-21T18:00:00Z","v":13776,"vw":47.978368},{"c":48.02,"h":48.09,"l":48.01,"n":419,"o":48.025,"t":"2026-09-21T18:15:00Z","v":19759,"vw":48.033212},{"c":47.99,"h":48.03,"l":47.93,"n":415,"o":48.03,"t":"2026-09-21T18:30:00Z","v":19209,"vw":47.9861},{"c":47.94,"h":48.1,"l":47.94,"n":515,"o":47.99,"t":"2026-09-21T18:45:00Z","v":25840,"vw":48.013217},{"c":47.98,"h":47.99,"l":47.91,"n":408,"o":47.94,"t":"2026-09-21T19:00:00Z","v":12053,"vw":47.930673},{"c":48.02,"h":48.025,"l":47.94,"n":826,"o":47.975,"t":"2026-09-21T19:15:00Z","v":41653,"vw":47.992124},{"c":48.01,"h":48.065,"l":47.99,"n":765,"o":48.015,"t":"2026-09-21T19:30:00Z","v":45508,"vw":48.036059},{"c":48.23,"h":48.25,"l":48.01,"n":2900,"o":48.03,"t":"2026-09-21T19:45:00Z","v":188633,"vw":48.156945},{"c":47.8559,"h":48.21,"l":47.8559,"n":33,"o":48.21,"t":"2026-09-21T20:00:00Z","v":128151,"vw":48.089482},{"c":47.92,"h":48.6069,"l":47.92,"n":6,"o":48.0018,"t":"2026-09-22T13:00:00Z","v":479,"vw":48.309889},{"c":48.375,"h":48.83,"l":48.375,"n":797,"o":48.5,"t":"2026-09-22T13:30:00Z","v":51075,"vw":48.554147},{"c":48.63,"h":48.63,"l":48.306,"n":364,"o":48.45,"t":"2026-09-22T13:45:00Z","v":66244,"vw":48.415762},{"c":48.59,"h":48.69,"l":48.41,"n":568,"o":48.63,"t":"2026-09-22T14:00:00Z","v":20040,"vw":48.574885},{"c":48.41,"h":48.62,"l":48.31,"n":372,"o":48.52,"t":"2026-09-22T14:15:00Z","v":18955,"vw":48.468835},{"c":48.225,"h":48.41,"l":48.21,"n":605,"o":48.41,"t":"2026-09-22T14:30:00Z","v":22679,"vw":48.30226},{"c":48.24,"h":48.32,"l":48.2,"n":493,"o":48.24,"t":"2026-09-22T14:45:00Z","v":22627,"vw":48.247626},{"c":48.58,"h":48.61,"l":48.235,"n":557,"o":48.26,"t":"2026-09-22T15:00:00Z","v":25071,"vw":48.425347},{"c":48.48,"h":48.69,"l":48.44,"n":524,"o":48.62,"t":"2026-09-22T15:15:00Z","v":18557,"vw":48.561157},{"c":48.515,"h":48.54,"l":48.44,"n":294,"o":48.46,"t":"2026-09-22T15:30:00Z","v":8714,"vw":48.482631},{"c":48.61,"h":48.62,"l":48.53,"n":362,"o":48.57,"t":"2026-09-22T15:45:00Z","v":10344,"vw":48.560931},{"c":48.55,"h":48.59,"l":48.535,"n":333,"o":48.57,"t":"2026-09-22T16:00:00Z","v":5132,"vw":48.56541},{"c":48.55,"h":48.57,"l":48.4915,"n":499,"o":48.56,"t":"2026-09-22T16:15:00Z","v":18759,"vw":48.553926},{"c":48.64,"h":48.66,"l":48.55,"n":443,"o":48.55,"t":"2026-09-22T16:30:00Z","v":6599,"vw":48.612606},{"c":48.76,"h":48.81,"l":48.61,"n":1289,"o":48.61,"t":"2026-09-22T16:45:00Z","v":52264,"vw":48.699213},{"c":48.875,"h":48.94,"l":48.73,"n":671,"o":48.735,"t":"2026-09-22T17:00:00Z","v":21579,"vw":48.854312},{"c":48.76,"h":48.87,"l":48.71,"n":688,"o":48.865,"t":"2026-09-22T17:15:00Z","v":43750,"vw":48.801694},{"c":48.89,"h":48.9,"l":48.75,"n":377,"o":48.75,"t":"2026-09-22T17:30:00Z","v":17411,"vw":48.798624},{"c":48.725,"h":48.8925,"l":48.6551,"n":831,"o":48.87,"t":"2026-09-22T17:45:00Z","v":60352,"vw":48.742064},{"c":48.58,"h":48.725,"l":48.55,"n":1170,"o":48.725,"t":"2026-09-22T18:00:00Z","v":57850,"vw":48.649762},{"c":48.81,"h":48.81,"l":48.58,"n":620,"o":48.58,"t":"2026-09-22T18:15:00Z","v":34649,"vw":48.695165},{"c":48.76,"h":48.86,"l":48.7286,"n":677,"o":48.78,"t":"2026-09-22T18:30:00Z","v":31692,"vw":48.787925},{"c":48.6,"h":48.8,"l":48.57,"n":606,"o":48.77,"t":"2026-09-22T18:45:00Z","v":27265,"vw":48.700636},{"c":48.59,"h":48.62,"l":48.54,"n":232,"o":48.58,"t":"2026-09-22T19:00:00Z","v":10103,"vw":48.590701},{"c":48.62,"h":48.65,"l":48.57,"n":357,"o":48.6,"t":"2026-09-22T19:15:00Z","v":13067,"vw":48.598401},{"c":48.61,"h":48.63,"l":48.555,"n":797,"o":48.595,"t":"2026-09-22T19:30:00Z","v":28527,"vw":48.585393},{"c":48.66,"h":48.725,"l":48.55,"n":2982,"o":48.6299,"t":"2026-09-22T19:45:00Z","v":167201,"vw":48.634485},{"c":48.65,"h":48.65,"l":48.65,"n":32,"o":48.65,"t":"2026-09-22T20:00:00Z","v":117614,"vw":48.65},{"c":48.703,"h":48.785,"l":48.5463,"n":264,"o":48.6,"t":"2026-09-23T13:30:00Z","v":7278,"vw":48.665169},{"c":48.835,"h":48.8406,"l":48.7,"n":187,"o":48.7175,"t":"2026-09-23T13:45:00Z","v":3952,"vw":48.766984},{"c":48.675,"h":48.93,"l":48.65,"n":450,"o":48.8,"t":"2026-09-23T14:00:00Z","v":19196,"vw":48.776976},{"c":48.59,"h":48.82,"l":48.55,"n":625,"o":48.7,"t":"2026-09-23T14:15:00Z","v":25962,"vw":48.655287},{"c":48.69,"h":48.77,"l":48.59,"n":380,"o":48.59,"t":"2026-09-23T14:30:00Z","v":11711,"vw":48.70358},{"c":48.51,"h":48.65,"l":48.51,"n":270,"o":48.65,"t":"2026-09-23T14:45:00Z","v":4933,"vw":48.583096},{"c":48.575,"h":48.61,"l":48.49,"n":245,"o":48.61,"t":"2026-09-23T15:00:00Z","v":7436,"vw":48.557214},{"c":48.7,"h":48.73,"l":48.62,"n":308,"o":48.62,"t":"2026-09-23T15:15:00Z","v":7216,"vw":48.666621},{"c":48.69,"h":48.7,"l":48.66,"n":159,"o":48.67,"t":"2026-09-23T15:30:00Z","v":2396,"vw":48.672716},{"c":48.66,"h":48.68,"l":48.66,"n":40,"o":48.67,"t":"2026-09-23T15:45:00Z","v":956,"vw":48.67},{"c":48.55,"h":48.57,"l":48.54,"n":85,"o":48.54,"t":"2026-09-23T16:00:00Z","v":1527,"vw":48.548667},{"c":48.48,"h":48.53,"l":48.45,"n":171,"o":48.53,"t":"2026-09-23T16:15:00Z","v":13187,"vw":48.50831},{"c":48.45,"h":48.49,"l":48.42,"n":293,"o":48.47,"t":"2026-09-23T16:30:00Z","v":9036,"vw":48.458453},{"c":48.36,"h":48.438,"l":48.36,"n":196,"o":48.42,"t":"2026-09-23T16:45:00Z","v":6318,"vw":48.381472},{"c":48.24,"h":48.34,"l":48.23,"n":147,"o":48.34,"t":"2026-09-23T17:00:00Z","v":3495,"vw":48.264007},{"c":48.31,"h":48.37,"l":48.25,"n":204,"o":48.255,"t":"2026-09-23T17:15:00Z","v":6511,"vw":48.286652},{"c":48.29,"h":48.3,"l":48.27,"n":121,"o":48.3,"t":"2026-09-23T17:30:00Z","v":3611,"vw":48.282876},{"c":48.32,"h":48.35,"l":48.31,"n":232,"o":48.31,"t":"2026-09-23T17:45:00Z","v":3259,"vw":48.326629},{"c":48.315,"h":48.395,"l":48.23,"n":398,"o":48.29,"t":"2026-09-23T18:00:00Z","v":10185,"vw":48.288131},{"c":48.32,"h":48.33,"l":48.3,"n":268,"o":48.3001,"t":"2026-09-23T18:15:00Z","v":5900,"vw":48.313275},{"c":48.41,"h":48.42,"l":48.3,"n":430,"o":48.315,"t":"2026-09-23T18:30:00Z","v":14210,"vw":48.368716},{"c":48.41,"h":48.43,"l":48.4,"n":255,"o":48.405,"t":"2026-09-23T18:45:00Z","v":4181,"vw":48.415377},{"c":48.4,"h":48.44,"l":48.355,"n":467,"o":48.44,"t":"2026-09-23T19:00:00Z","v":9570,"vw":48.395722},{"c":48.38,"h":48.42,"l":48.375,"n":351,"o":48.39,"t":"2026-09-23T19:15:00Z","v":6481,"vw":48.395331},{"c":48.31,"h":48.475,"l":48.31,"n":1296,"o":48.38,"t":"2026-09-23T19:30:00Z","v":35395,"vw":48.412742},{"c":48.27,"h":48.36,"l":48.21,"n":3053,"o":48.3,"t":"2026-09-23T19:45:00Z","v":114228,"vw":48.274824},{"c":48.3,"h":48.3,"l":48.28,"n":60,"o":48.28,"t":"2026-09-23T20:00:00Z","v":101061,"vw":48.299945},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-09-23T21:00:00Z","v":115,"vw":48.2},{"c":47.29,"h":47.29,"l":47.29,"n":2,"o":47.29,"t":"2026-09-24T11:30:00Z","v":2050,"vw":47.29},{"c":48.01,"h":48.01,"l":48.01,"n":12,"o":48.01,"t":"2026-09-24T12:45:00Z","v":363,"vw":48.01},{"c":48.38,"h":48.475,"l":48,"n":254,"o":48,"t":"2026-09-24T13:30:00Z","v":14625,"vw":48.107771},{"c":48.17,"h":48.23,"l":48.085,"n":239,"o":48.21,"t":"2026-09-24T13:45:00Z","v":6882,"vw":48.162901},{"c":48.36,"h":48.54,"l":48.21,"n":257,"o":48.21,"t":"2026-09-24T14:00:00Z","v":7669,"vw":48.419231},{"c":48.49,"h":48.49,"l":48.42,"n":142,"o":48.47,"t":"2026-09-24T14:15:00Z","v":2398,"vw":48.452978},{"c":48.6299,"h":48.63,"l":48.445,"n":272,"o":48.45,"t":"2026-09-24T14:30:00Z","v":7515,"vw":48.578277},{"c":48.48,"h":48.56,"l":48.46,"n":253,"o":48.56,"t":"2026-09-24T14:45:00Z","v":5973,"vw":48.509087},{"c":48.48,"h":48.62,"l":48.48,"n":213,"o":48.48,"t":"2026-09-24T15:00:00Z","v":5643,"vw":48.54556},{"c":48.44,"h":48.5171,"l":48.395,"n":244,"o":48.49,"t":"2026-09-24T15:15:00Z","v":9303,"vw":48.420241},{"c":48.47,"h":48.48,"l":48.4,"n":163,"o":48.4,"t":"2026-09-24T15:30:00Z","v":3878,"vw":48.438039},{"c":48.53,"h":48.53,"l":48.465,"n":223,"o":48.5,"t":"2026-09-24T15:45:00Z","v":11952,"vw":48.496586},{"c":48.58,"h":48.58,"l":48.48,"n":249,"o":48.53,"t":"2026-09-24T16:00:00Z","v":8024,"vw":48.513877},{"c":49.055,"h":49.055,"l":48.59,"n":617,"o":48.59,"t":"2026-09-24T16:15:00Z","v":19558,"vw":48.816209},{"c":49,"h":49.185,"l":48.97,"n":550,"o":49.055,"t":"2026-09-24T16:30:00Z","v":24970,"vw":49.05089},{"c":49,"h":49.06,"l":48.92,"n":373,"o":49,"t":"2026-09-24T16:45:00Z","v":18668,"vw":48.983347},{"c":49.04,"h":49.04,"l":48.96,"n":314,"o":48.98,"t":"2026-09-24T17:00:00Z","v":7981,"vw":48.994344},{"c":49.1,"h":49.12,"l":49.05,"n":223,"o":49.05,"t":"2026-09-24T17:15:00Z","v":7597,"vw":49.088663},{"c":49,"h":49.1,"l":48.96,"n":253,"o":49.1,"t":"2026-09-24T17:30:00Z","v":4051,"vw":49.041281},{"c":49.05,"h":49.05,"l":48.94,"n":392,"o":48.97,"t":"2026-09-24T17:45:00Z","v":13630,"vw":48.990514},{"c":48.86,"h":48.97,"l":48.85,"n":341,"o":48.955,"t":"2026-09-24T18:00:00Z","v":13027,"vw":48.910616},{"c":48.88,"h":48.93,"l":48.87,"n":332,"o":48.88,"t":"2026-09-24T18:15:00Z","v":12389,"vw":48.899127},{"c":48.86,"h":48.92,"l":48.795,"n":589,"o":48.89,"t":"2026-09-24T18:30:00Z","v":22660,"vw":48.842298},{"c":48.75,"h":48.88,"l":48.75,"n":391,"o":48.88,"t":"2026-09-24T18:45:00Z","v":17537,"vw":48.840767},{"c":48.77,"h":48.77,"l":48.63,"n":529,"o":48.73,"t":"2026-09-24T19:00:00Z","v":17091,"vw":48.708792},{"c":48.715,"h":48.865,"l":48.715,"n":604,"o":48.79,"t":"2026-09-24T19:15:00Z","v":23654,"vw":48.797399},{"c":48.78,"h":48.8,"l":48.715,"n":762,"o":48.715,"t":"2026-09-24T19:30:00Z","v":29539,"vw":48.765529},{"c":48.89,"h":48.92,"l":48.74,"n":2671,"o":48.78,"t":"2026-09-24T19:45:00Z","v":140985,"vw":48.828709},{"c":48.89,"h":48.89,"l":48.89,"n":40,"o":48.89,"t":"2026-09-24T20:00:00Z","v":111991,"vw":48.89},{"c":48.89,"h":48.89,"l":48.89,"n":1,"o":48.89,"t":"2026-09-24T20:15:00Z","v":1500,"vw":48.89},{"c":48.96,"h":49.02,"l":48.96,"n":9,"o":49.02,"t":"2026-09-24T20:45:00Z","v":308,"vw":48.999239},{"c":49.24,"h":49.24,"l":49.05,"n":16,"o":49.05,"t":"2026-09-24T21:45:00Z","v":811,"vw":49.146569},{"c":49.1,"h":49.1,"l":49.1,"n":14,"o":49.1,"t":"2026-09-24T22:30:00Z","v":200,"vw":49.1},{"c":48.2,"h":48.32,"l":48.2,"n":7,"o":48.32,"t":"2026-09-25T08:00:00Z","v":535,"vw":48.29},{"c":49.78,"h":49.78,"l":49.78,"n":3,"o":49.78,"t":"2026-09-25T11:00:00Z","v":136,"vw":49.78},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-09-25T12:15:00Z","v":279,"vw":49.75},{"c":49.1,"h":49.1,"l":49.1,"n":5,"o":49.1,"t":"2026-09-25T12:30:00Z","v":1785,"vw":49.1},{"c":49.38,"h":49.38,"l":49.38,"n":1,"o":49.38,"t":"2026-09-25T13:00:00Z","v":150,"vw":49.38},{"c":48.96,"h":49.3484,"l":48.7426,"n":349,"o":49.18,"t":"2026-09-25T13:30:00Z","v":19774,"vw":48.973946},{"c":49.03,"h":49.1199,"l":48.86,"n":763,"o":48.87,"t":"2026-09-25T13:45:00Z","v":43105,"vw":48.984823},{"c":48.56,"h":49.04,"l":48.55,"n":389,"o":48.99,"t":"2026-09-25T14:00:00Z","v":18337,"vw":48.757123},{"c":48.54,"h":48.62,"l":48.48,"n":396,"o":48.54,"t":"2026-09-25T14:15:00Z","v":20239,"vw":48.552838},{"c":48.55,"h":48.645,"l":48.505,"n":438,"o":48.555,"t":"2026-09-25T14:30:00Z","v":24796,"vw":48.586922},{"c":48.59,"h":48.62,"l":48.48,"n":933,"o":48.55,"t":"2026-09-25T14:45:00Z","v":45977,"vw":48.554028},{"c":48.57,"h":48.64,"l":48.52,"n":577,"o":48.585,"t":"2026-09-25T15:00:00Z","v":25303,"vw":48.571633},{"c":48.61,"h":48.715,"l":48.545,"n":489,"o":48.6,"t":"2026-09-25T15:15:00Z","v":20185,"vw":48.614403},{"c":48.645,"h":48.745,"l":48.625,"n":481,"o":48.64,"t":"2026-09-25T15:30:00Z","v":23420,"vw":48.702287},{"c":48.79,"h":48.79,"l":48.59,"n":412,"o":48.61,"t":"2026-09-25T15:45:00Z","v":17693,"vw":48.674183},{"c":48.835,"h":48.9,"l":48.785,"n":563,"o":48.785,"t":"2026-09-25T16:00:00Z","v":24268,"vw":48.847935},{"c":48.755,"h":48.87,"l":48.69,"n":471,"o":48.825,"t":"2026-09-25T16:15:00Z","v":24951,"vw":48.772595},{"c":48.735,"h":48.81,"l":48.73,"n":479,"o":48.755,"t":"2026-09-25T16:30:00Z","v":21906,"vw":48.763613},{"c":48.715,"h":48.82,"l":48.715,"n":373,"o":48.735,"t":"2026-09-25T16:45:00Z","v":18004,"vw":48.765139},{"c":48.655,"h":48.71,"l":48.61,"n":398,"o":48.7,"t":"2026-09-25T17:00:00Z","v":16337,"vw":48.663492},{"c":48.68,"h":48.735,"l":48.63,"n":429,"o":48.655,"t":"2026-09-25T17:15:00Z","v":19765,"vw":48.672633},{"c":48.655,"h":48.71,"l":48.6225,"n":454,"o":48.665,"t":"2026-09-25T17:30:00Z","v":22400,"vw":48.671954},{"c":48.68,"h":48.68,"l":48.62,"n":585,"o":48.65,"t":"2026-09-25T17:45:00Z","v":29807,"vw":48.650373},{"c":48.665,"h":48.73,"l":48.6396,"n":495,"o":48.67,"t":"2026-09-25T18:00:00Z","v":21055,"vw":48.665239},{"c":48.57,"h":48.65,"l":48.55,"n":546,"o":48.65,"t":"2026-09-25T18:15:00Z","v":19169,"vw":48.59439},{"c":48.66,"h":48.67,"l":48.52,"n":612,"o":48.535,"t":"2026-09-25T18:30:00Z","v":306144,"vw":48.538421},{"c":48.85,"h":48.8566,"l":48.625,"n":525,"o":48.67,"t":"2026-09-25T18:45:00Z","v":21851,"vw":48.739195},{"c":48.935,"h":48.96,"l":48.85,"n":641,"o":48.855,"t":"2026-09-25T19:00:00Z","v":34344,"vw":48.907119},{"c":48.73,"h":48.925,"l":48.73,"n":677,"o":48.91,"t":"2026-09-25T19:15:00Z","v":33285,"vw":48.850875},{"c":48.835,"h":48.835,"l":48.67,"n":980,"o":48.755,"t":"2026-09-25T19:30:00Z","v":51477,"vw":48.747102},{"c":48.77,"h":48.9585,"l":48.69,"n":1783,"o":48.89,"t":"2026-09-25T19:45:00Z","v":66487,"vw":48.839537},{"c":48.75,"h":48.75,"l":48.75,"n":34,"o":48.75,"t":"2026-09-25T20:00:00Z","v":79917,"vw":48.75},{"c":48.7844,"h":48.7844,"l":48.78,"n":12,"o":48.78,"t":"2026-09-28T08:00:00Z","v":392,"vw":48.781792},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-09-28T08:15:00Z","v":100,"vw":48.69},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-09-28T13:00:00Z","v":5174,"vw":48.39},{"c":48.62,"h":48.79,"l":48,"n":507,"o":48,"t":"2026-09-28T13:30:00Z","v":21410,"vw":48.56546},{"c":48.62,"h":48.62,"l":48.385,"n":355,"o":48.51,"t":"2026-09-28T13:45:00Z","v":7741,"vw":48.492172},{"c":48.42,"h":48.58,"l":48.385,"n":509,"o":48.58,"t":"2026-09-28T14:00:00Z","v":11407,"vw":48.495604},{"c":48.49,"h":48.57,"l":48.46,"n":371,"o":48.4699,"t":"2026-09-28T14:15:00Z","v":9251,"vw":48.495154},{"c":48.16,"h":48.51,"l":48.16,"n":366,"o":48.49,"t":"2026-09-28T14:30:00Z","v":15103,"vw":48.288029},{"c":48.26,"h":48.26,"l":48.08,"n":563,"o":48.15,"t":"2026-09-28T14:45:00Z","v":21739,"vw":48.154397},{"c":48.325,"h":48.4,"l":48.265,"n":302,"o":48.265,"t":"2026-09-28T15:00:00Z","v":10721,"vw":48.316013},{"c":48.335,"h":48.38,"l":48.19,"n":443,"o":48.295,"t":"2026-09-28T15:15:00Z","v":45182,"vw":48.263747},{"c":48.34,"h":48.34,"l":48.245,"n":195,"o":48.26,"t":"2026-09-28T15:30:00Z","v":4036,"vw":48.304981},{"c":48.39,"h":48.4,"l":48.33,"n":237,"o":48.34,"t":"2026-09-28T15:45:00Z","v":6427,"vw":48.368604},{"c":48.332,"h":48.44,"l":48.32,"n":428,"o":48.4,"t":"2026-09-28T16:00:00Z","v":42025,"vw":48.33845},{"c":48.655,"h":48.66,"l":48.33,"n":487,"o":48.33,"t":"2026-09-28T16:15:00Z","v":15125,"vw":48.537733},{"c":48.46,"h":48.64,"l":48.44,"n":352,"o":48.64,"t":"2026-09-28T16:30:00Z","v":12525,"vw":48.499361},{"c":48.43,"h":48.48,"l":48.43,"n":165,"o":48.47,"t":"2026-09-28T16:45:00Z","v":4045,"vw":48.450265},{"c":48.605,"h":48.63,"l":48.39,"n":524,"o":48.405,"t":"2026-09-28T17:00:00Z","v":14260,"vw":48.51144},{"c":48.53,"h":48.59,"l":48.52,"n":201,"o":48.58,"t":"2026-09-28T17:15:00Z","v":5934,"vw":48.555186},{"c":48.57,"h":48.57,"l":48.51,"n":372,"o":48.528,"t":"2026-09-28T17:30:00Z","v":18726,"vw":48.53381},{"c":48.57,"h":48.59,"l":48.51,"n":566,"o":48.57,"t":"2026-09-28T17:45:00Z","v":32890,"vw":48.55304},{"c":48.57,"h":48.62,"l":48.52,"n":361,"o":48.57,"t":"2026-09-28T18:00:00Z","v":20558,"vw":48.558687},{"c":48.555,"h":48.645,"l":48.525,"n":296,"o":48.58,"t":"2026-09-28T18:15:00Z","v":15131,"vw":48.600769},{"c":48.575,"h":48.58,"l":48.535,"n":213,"o":48.56,"t":"2026-09-28T18:30:00Z","v":5880,"vw":48.56069},{"c":48.65,"h":48.65,"l":48.55,"n":400,"o":48.56,"t":"2026-09-28T18:45:00Z","v":14362,"vw":48.596619},{"c":48.545,"h":48.63,"l":48.5,"n":274,"o":48.6,"t":"2026-09-28T19:00:00Z","v":13515,"vw":48.55715},{"c":48.45,"h":48.535,"l":48.435,"n":490,"o":48.53,"t":"2026-09-28T19:15:00Z","v":31112,"vw":48.492106},{"c":48.38,"h":48.495,"l":48.35,"n":825,"o":48.455,"t":"2026-09-28T19:30:00Z","v":28095,"vw":48.407094},{"c":48.385,"h":48.52,"l":48.17,"n":4182,"o":48.385,"t":"2026-09-28T19:45:00Z","v":264841,"vw":48.361828},{"c":48.33,"h":48.39,"l":48.33,"n":29,"o":48.385,"t":"2026-09-28T20:00:00Z","v":688659,"vw":48.330024},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-09-29T11:30:00Z","v":125,"vw":48.5},{"c":48.26,"h":48.685,"l":48.04,"n":435,"o":48.57,"t":"2026-09-29T13:30:00Z","v":14533,"vw":48.38337},{"c":48.375,"h":48.42,"l":48.21,"n":497,"o":48.21,"t":"2026-09-29T13:45:00Z","v":15697,"vw":48.305569},{"c":48.18,"h":48.4,"l":48.16,"n":548,"o":48.31,"t":"2026-09-29T14:00:00Z","v":15718,"vw":48.235024},{"c":48.195,"h":48.26,"l":48.1,"n":502,"o":48.1,"t":"2026-09-29T14:15:00Z","v":13990,"vw":48.188037},{"c":48.285,"h":48.29,"l":48.13,"n":710,"o":48.2,"t":"2026-09-29T14:30:00Z","v":36270,"vw":48.197424},{"c":48.12,"h":48.32,"l":48.1,"n":481,"o":48.29,"t":"2026-09-29T14:45:00Z","v":17248,"vw":48.178687},{"c":48.055,"h":48.14,"l":48.04,"n":607,"o":48.08,"t":"2026-09-29T15:00:00Z","v":29368,"vw":48.094944},{"c":48.12,"h":48.15,"l":48.03,"n":576,"o":48.09,"t":"2026-09-29T15:15:00Z","v":26868,"vw":48.105579},{"c":48.24,"h":48.3,"l":48.05,"n":769,"o":48.13,"t":"2026-09-29T15:30:00Z","v":61554,"vw":48.199056},{"c":48.185,"h":48.29,"l":48.115,"n":358,"o":48.23,"t":"2026-09-29T15:45:00Z","v":10420,"vw":48.193873},{"c":48.095,"h":48.21,"l":48.085,"n":401,"o":48.185,"t":"2026-09-29T16:00:00Z","v":12042,"vw":48.125351},{"c":48.12,"h":48.15,"l":48.05,"n":352,"o":48.12,"t":"2026-09-29T16:15:00Z","v":14206,"vw":48.095238},{"c":48.05,"h":48.15,"l":48.05,"n":351,"o":48.095,"t":"2026-09-29T16:30:00Z","v":10468,"vw":48.095634},{"c":47.98,"h":48.09,"l":47.89,"n":463,"o":48.045,"t":"2026-09-29T16:45:00Z","v":15999,"vw":47.97329},{"c":47.96,"h":47.98,"l":47.89,"n":388,"o":47.955,"t":"2026-09-29T17:00:00Z","v":24198,"vw":47.942208},{"c":48.02,"h":48.07,"l":47.92,"n":519,"o":47.94,"t":"2026-09-29T17:15:00Z","v":45460,"vw":47.975869},{"c":48.048,"h":48.09,"l":47.97,"n":462,"o":48.015,"t":"2026-09-29T17:30:00Z","v":21831,"vw":48.012396},{"c":48.09,"h":48.18,"l":48.055,"n":363,"o":48.08,"t":"2026-09-29T17:45:00Z","v":12657,"vw":48.092893},{"c":48.07,"h":48.26,"l":48.07,"n":458,"o":48.09,"t":"2026-09-29T18:00:00Z","v":16825,"vw":48.131805},{"c":48.04,"h":48.11,"l":48.04,"n":368,"o":48.07,"t":"2026-09-29T18:15:00Z","v":15196,"vw":48.072171},{"c":48.13,"h":48.195,"l":47.96,"n":510,"o":48.07,"t":"2026-09-29T18:30:00Z","v":23276,"vw":48.075341},{"c":47.965,"h":48.14,"l":47.925,"n":526,"o":48.105,"t":"2026-09-29T18:45:00Z","v":24550,"vw":48.077424},{"c":48.005,"h":48.02,"l":47.965,"n":300,"o":47.965,"t":"2026-09-29T19:00:00Z","v":7439,"vw":47.99744},{"c":47.89,"h":48.005,"l":47.8472,"n":595,"o":48.005,"t":"2026-09-29T19:15:00Z","v":20008,"vw":47.944989},{"c":47.885,"h":47.95,"l":47.855,"n":647,"o":47.87,"t":"2026-09-29T19:30:00Z","v":22108,"vw":47.906426},{"c":47.96,"h":48,"l":47.84,"n":2185,"o":47.885,"t":"2026-09-29T19:45:00Z","v":114970,"vw":47.917391},{"c":47.94,"h":47.97,"l":47.94,"n":42,"o":47.97,"t":"2026-09-29T20:00:00Z","v":192063,"vw":47.940028},{"c":48.27,"h":48.27,"l":48.27,"n":3,"o":48.27,"t":"2026-09-30T08:00:00Z","v":478,"vw":48.27},{"c":47.97,"h":47.97,"l":47.97,"n":3,"o":47.97,"t":"2026-09-30T13:15:00Z","v":119,"vw":47.97},{"c":48.31,"h":48.35,"l":47.94,"n":494,"o":48.02,"t":"2026-09-30T13:30:00Z","v":38624,"vw":48.038599},{"c":48.67,"h":48.72,"l":48.22,"n":684,"o":48.2785,"t":"2026-09-30T13:45:00Z","v":29956,"vw":48.539398},{"c":48.5,"h":48.75,"l":48.38,"n":667,"o":48.68,"t":"2026-09-30T14:00:00Z","v":31897,"vw":48.6153},{"c":48.445,"h":48.56,"l":48.41,"n":402,"o":48.495,"t":"2026-09-30T14:15:00Z","v":16017,"vw":48.48817},{"c":48.56,"h":48.62,"l":48.451,"n":329,"o":48.451,"t":"2026-09-30T14:30:00Z","v":10501,"vw":48.56819},{"c":48.42,"h":48.56,"l":48.4,"n":576,"o":48.56,"t":"2026-09-30T14:45:00Z","v":26990,"vw":48.43245},{"c":48.35,"h":48.41,"l":48.28,"n":380,"o":48.39,"t":"2026-09-30T15:00:00Z","v":11782,"vw":48.353109},{"c":48.19,"h":48.38,"l":48.14,"n":291,"o":48.36,"t":"2026-09-30T15:15:00Z","v":8469,"vw":48.216818},{"c":48.19,"h":48.23,"l":48.16,"n":310,"o":48.185,"t":"2026-09-30T15:30:00Z","v":9167,"vw":48.198918},{"c":48.21,"h":48.24,"l":48.13,"n":346,"o":48.195,"t":"2026-09-30T15:45:00Z","v":15207,"vw":48.19722},{"c":48.29,"h":48.29,"l":48.19,"n":228,"o":48.205,"t":"2026-09-30T16:00:00Z","v":6692,"vw":48.265505},{"c":48.32,"h":48.34,"l":48.25,"n":398,"o":48.28,"t":"2026-09-30T16:15:00Z","v":10199,"vw":48.29509},{"c":48.395,"h":48.4,"l":48.3,"n":297,"o":48.33,"t":"2026-09-30T16:30:00Z","v":10166,"vw":48.358442},{"c":48.4269,"h":48.45,"l":48.39,"n":230,"o":48.41,"t":"2026-09-30T16:45:00Z","v":6847,"vw":48.423465},{"c":48.325,"h":48.41,"l":48.32,"n":310,"o":48.4,"t":"2026-09-30T17:00:00Z","v":10169,"vw":48.369592},{"c":48.29,"h":48.31,"l":48.235,"n":268,"o":48.31,"t":"2026-09-30T17:15:00Z","v":13554,"vw":48.263777},{"c":48.34,"h":48.34,"l":48.25,"n":235,"o":48.265,"t":"2026-09-30T17:30:00Z","v":7639,"vw":48.299913},{"c":48.29,"h":48.345,"l":48.27,"n":219,"o":48.32,"t":"2026-09-30T17:45:00Z","v":8330,"vw":48.299809},{"c":48.06,"h":48.28,"l":48.035,"n":377,"o":48.28,"t":"2026-09-30T18:00:00Z","v":11707,"vw":48.159568},{"c":47.985,"h":48.1,"l":47.98,"n":379,"o":48.03,"t":"2026-09-30T18:15:00Z","v":16125,"vw":48.02822},{"c":48.055,"h":48.055,"l":47.88,"n":638,"o":47.985,"t":"2026-09-30T18:30:00Z","v":36402,"vw":47.954873},{"c":48.04,"h":48.04,"l":47.99,"n":457,"o":48.04,"t":"2026-09-30T18:45:00Z","v":22173,"vw":48.003366},{"c":48,"h":48.0621,"l":48,"n":278,"o":48.05,"t":"2026-09-30T19:00:00Z","v":9199,"vw":48.034571},{"c":47.979,"h":47.99,"l":47.92,"n":506,"o":47.98,"t":"2026-09-30T19:15:00Z","v":18128,"vw":47.958888},{"c":47.97,"h":48.01,"l":47.94,"n":823,"o":47.975,"t":"2026-09-30T19:30:00Z","v":35387,"vw":47.971627},{"c":47.91,"h":48.08,"l":47.88,"n":2480,"o":47.98,"t":"2026-09-30T19:45:00Z","v":175458,"vw":47.954006},{"c":47.9,"h":47.9,"l":47.9,"n":33,"o":47.9,"t":"2026-09-30T20:00:00Z","v":222730,"vw":47.9},{"c":47.93,"h":47.93,"l":47.93,"n":5,"o":47.93,"t":"2026-10-01T08:00:00Z","v":274,"vw":47.93},{"c":47.88,"h":48.1,"l":47.83,"n":321,"o":47.89,"t":"2026-10-01T13:30:00Z","v":24063,"vw":47.936811},{"c":48.35,"h":48.35,"l":47.66,"n":502,"o":47.82,"t":"2026-10-01T13:45:00Z","v":19536,"vw":47.837987},{"c":48.12,"h":48.4,"l":47.94,"n":576,"o":48.4,"t":"2026-10-01T14:00:00Z","v":21898,"vw":48.114307},{"c":48.215,"h":48.225,"l":48.05,"n":365,"o":48.13,"t":"2026-10-01T14:15:00Z","v":12061,"vw":48.167622},{"c":48.165,"h":48.355,"l":48.135,"n":396,"o":48.205,"t":"2026-10-01T14:30:00Z","v":12979,"vw":48.226619},{"c":48.185,"h":48.24,"l":48.095,"n":424,"o":48.23,"t":"2026-10-01T14:45:00Z","v":11702,"vw":48.163911},{"c":47.9804,"h":48.16,"l":47.97,"n":374,"o":48.12,"t":"2026-10-01T15:00:00Z","v":10017,"vw":48.04227},{"c":48.03,"h":48.055,"l":47.98,"n":328,"o":47.99,"t":"2026-10-01T15:15:00Z","v":9114,"vw":48.006438},{"c":47.9,"h":48.025,"l":47.89,"n":372,"o":48,"t":"2026-10-01T15:30:00Z","v":9240,"vw":47.957363},{"c":47.95,"h":47.985,"l":47.87,"n":292,"o":47.885,"t":"2026-10-01T15:45:00Z","v":12134,"vw":47.908075},{"c":48.01,"h":48.115,"l":47.955,"n":301,"o":47.955,"t":"2026-10-01T16:00:00Z","v":8664,"vw":48.067739},{"c":48.005,"h":48.05,"l":47.95,"n":431,"o":47.98,"t":"2026-10-01T16:15:00Z","v":22795,"vw":47.981358},{"c":48,"h":48.04,"l":47.96,"n":269,"o":47.97,"t":"2026-10-01T16:30:00Z","v":9363,"vw":47.995489},{"c":47.925,"h":48.02,"l":47.925,"n":250,"o":48.02,"t":"2026-10-01T16:45:00Z","v":7104,"vw":47.970442},{"c":48.045,"h":48.085,"l":47.94,"n":370,"o":47.94,"t":"2026-10-01T17:00:00Z","v":12987,"vw":48.016276},{"c":48.28,"h":48.32,"l":48.055,"n":338,"o":48.055,"t":"2026-10-01T17:15:00Z","v":10887,"vw":48.212002},{"c":48.26,"h":48.38,"l":48.16,"n":359,"o":48.31,"t":"2026-10-01T17:30:00Z","v":11350,"vw":48.249552},{"c":48.135,"h":48.27,"l":48.12,"n":383,"o":48.25,"t":"2026-10-01T17:45:00Z","v":19626,"vw":48.184437},{"c":47.935,"h":48.13,"l":47.79,"n":587,"o":48.13,"t":"2026-10-01T18:00:00Z","v":28510,"vw":47.941846},{"c":47.88,"h":47.985,"l":47.87,"n":364,"o":47.935,"t":"2026-10-01T18:15:00Z","v":16374,"vw":47.944134},{"c":47.87,"h":47.975,"l":47.825,"n":413,"o":47.875,"t":"2026-10-01T18:30:00Z","v":15824,"vw":47.884242},{"c":47.84,"h":47.905,"l":47.82,"n":375,"o":47.9,"t":"2026-10-01T18:45:00Z","v":14486,"vw":47.848218},{"c":47.82,"h":47.86,"l":47.8,"n":555,"o":47.81,"t":"2026-10-01T19:00:00Z","v":33016,"vw":47.830733},{"c":47.81,"h":47.86,"l":47.8,"n":575,"o":47.84,"t":"2026-10-01T19:15:00Z","v":42562,"vw":47.829957},{"c":47.86,"h":47.88,"l":47.8,"n":878,"o":47.83,"t":"2026-10-01T19:30:00Z","v":43736,"vw":47.847536},{"c":47.85,"h":47.93,"l":47.79,"n":2522,"o":47.85,"t":"2026-10-01T19:45:00Z","v":126788,"vw":47.850765},{"c":47.75,"h":47.87,"l":47.75,"n":40,"o":47.87,"t":"2026-10-01T20:00:00Z","v":95840,"vw":47.869612},{"c":48.58,"h":48.58,"l":48.1,"n":369,"o":48.46,"t":"2026-10-02T13:30:00Z","v":18782,"vw":48.411331},{"c":49.035,"h":49.105,"l":48.66,"n":521,"o":48.66,"t":"2026-10-02T13:45:00Z","v":24866,"vw":48.837995},{"c":49.13,"h":49.19,"l":48.89,"n":532,"o":49.035,"t":"2026-10-02T14:00:00Z","v":21863,"vw":49.021783},{"c":49.21,"h":49.25,"l":49.13,"n":417,"o":49.15,"t":"2026-10-02T14:15:00Z","v":11839,"vw":49.187264},{"c":49.28,"h":49.28,"l":49.21,"n":436,"o":49.25,"t":"2026-10-02T14:30:00Z","v":10834,"vw":49.24209},{"c":49.16,"h":49.35,"l":49.16,"n":402,"o":49.3,"t":"2026-10-02T14:45:00Z","v":13657,"vw":49.259943},{"c":49.005,"h":49.16,"l":48.87,"n":1179,"o":49.13,"t":"2026-10-02T15:00:00Z","v":103300,"vw":49.00725},{"c":49.13,"h":49.13,"l":48.9,"n":946,"o":49.005,"t":"2026-10-02T15:15:00Z","v":58918,"vw":49.021467},{"c":49.28,"h":49.31,"l":49.09,"n":654,"o":49.12,"t":"2026-10-02T15:30:00Z","v":38637,"vw":49.213911},{"c":48.9575,"h":49.2615,"l":48.9575,"n":313,"o":49.26,"t":"2026-10-02T15:45:00Z","v":19624,"vw":49.174089},{"c":49.02,"h":49.1,"l":48.98,"n":265,"o":49.03,"t":"2026-10-02T16:00:00Z","v":9131,"vw":49.046765},{"c":49,"h":49.06,"l":48.9388,"n":269,"o":48.98,"t":"2026-10-02T16:15:00Z","v":8942,"vw":49.005565},{"c":48.99,"h":49.03,"l":48.88,"n":380,"o":48.99,"t":"2026-10-02T16:30:00Z","v":93201,"vw":48.990934},{"c":49.22,"h":49.24,"l":49.045,"n":408,"o":49.045,"t":"2026-10-02T16:45:00Z","v":23777,"vw":49.147078},{"c":49.14,"h":49.25,"l":49.08,"n":660,"o":49.24,"t":"2026-10-02T17:00:00Z","v":84607,"vw":49.167614},{"c":49.13,"h":49.15,"l":49.06,"n":397,"o":49.15,"t":"2026-10-02T17:15:00Z","v":20934,"vw":49.121801},{"c":49.195,"h":49.295,"l":49.1,"n":755,"o":49.14,"t":"2026-10-02T17:30:00Z","v":50555,"vw":49.167284},{"c":49.2,"h":49.23,"l":49.075,"n":671,"o":49.21,"t":"2026-10-02T17:45:00Z","v":51885,"vw":49.147258},{"c":49.19,"h":49.2,"l":49.05,"n":484,"o":49.19,"t":"2026-10-02T18:00:00Z","v":25417,"vw":49.123582},{"c":49.03,"h":49.19,"l":48.9825,"n":499,"o":49.19,"t":"2026-10-02T18:15:00Z","v":38995,"vw":49.105768},{"c":49.02,"h":49.05,"l":48.995,"n":313,"o":49.03,"t":"2026-10-02T18:30:00Z","v":13678,"vw":49.024229},{"c":48.98,"h":49.05,"l":48.94,"n":846,"o":49.02,"t":"2026-10-02T18:45:00Z","v":40966,"vw":48.989128},{"c":48.76,"h":49.01,"l":48.65,"n":837,"o":48.98,"t":"2026-10-02T19:00:00Z","v":46486,"vw":48.823967},{"c":48.88,"h":48.88,"l":48.71,"n":1263,"o":48.74,"t":"2026-10-02T19:15:00Z","v":86821,"vw":48.785846},{"c":48.9,"h":48.98,"l":48.835,"n":925,"o":48.88,"t":"2026-10-02T19:30:00Z","v":52476,"vw":48.912307},{"c":48.95,"h":49.03,"l":48.9,"n":3609,"o":48.92,"t":"2026-10-02T19:45:00Z","v":194750,"vw":48.943523},{"c":48.96,"h":48.96,"l":48.96,"n":31,"o":48.96,"t":"2026-10-02T20:00:00Z","v":149099,"vw":48.96},{"c":49.03,"h":49.03,"l":49.03,"n":3,"o":49.03,"t":"2026-10-02T20:45:00Z","v":125,"vw":49.03},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-02T21:30:00Z","v":120,"vw":49.05},{"c":49.16,"h":49.16,"l":49.16,"n":2,"o":49.16,"t":"2026-10-05T08:00:00Z","v":249,"vw":49.16},{"c":49,"h":49,"l":49,"n":6,"o":49,"t":"2026-10-05T08:30:00Z","v":227,"vw":49},{"c":48.9,"h":48.9,"l":48.89,"n":4,"o":48.89,"t":"2026-10-05T13:00:00Z","v":773,"vw":48.894941},{"c":48.71,"h":48.91,"l":48.71,"n":17,"o":48.71,"t":"2026-10-05T13:15:00Z","v":602,"vw":48.767349},{"c":48.74,"h":48.8126,"l":48.3,"n":316,"o":48.69,"t":"2026-10-05T13:30:00Z","v":24662,"vw":48.632571},{"c":48.69,"h":48.82,"l":48.56,"n":366,"o":48.74,"t":"2026-10-05T13:45:00Z","v":12758,"vw":48.6782},{"c":48.69,"h":48.71,"l":48.55,"n":584,"o":48.63,"t":"2026-10-05T14:00:00Z","v":12680,"vw":48.623747},{"c":48.6675,"h":48.7685,"l":48.64,"n":304,"o":48.65,"t":"2026-10-05T14:15:00Z","v":8077,"vw":48.712722},{"c":48.7,"h":48.7,"l":48.585,"n":465,"o":48.66,"t":"2026-10-05T14:30:00Z","v":7670,"vw":48.639048},{"c":48.67,"h":48.7,"l":48.59,"n":316,"o":48.69,"t":"2026-10-05T14:45:00Z","v":7962,"vw":48.650337},{"c":48.53,"h":48.69,"l":48.5,"n":510,"o":48.6614,"t":"2026-10-05T15:00:00Z","v":9995,"vw":48.610581},{"c":48.54,"h":48.54,"l":48.47,"n":338,"o":48.51,"t":"2026-10-05T15:15:00Z","v":9633,"vw":48.514495},{"c":48.6,"h":48.615,"l":48.51,"n":299,"o":48.51,"t":"2026-10-05T15:30:00Z","v":4645,"vw":48.560412},{"c":48.625,"h":48.625,"l":48.52,"n":287,"o":48.59,"t":"2026-10-05T15:45:00Z","v":6209,"vw":48.566695},{"c":48.6,"h":48.625,"l":48.55,"n":368,"o":48.61,"t":"2026-10-05T16:00:00Z","v":7217,"vw":48.610434},{"c":48.62,"h":48.65,"l":48.58,"n":226,"o":48.61,"t":"2026-10-05T16:15:00Z","v":6924,"vw":48.635771},{"c":48.6696,"h":48.68,"l":48.6103,"n":205,"o":48.6103,"t":"2026-10-05T16:30:00Z","v":4096,"vw":48.66012},{"c":48.64,"h":48.7,"l":48.64,"n":331,"o":48.7,"t":"2026-10-05T16:45:00Z","v":8267,"vw":48.665214},{"c":48.435,"h":48.63,"l":48.42,"n":529,"o":48.62,"t":"2026-10-05T17:00:00Z","v":13475,"vw":48.541054},{"c":48.42,"h":48.455,"l":48.4,"n":278,"o":48.41,"t":"2026-10-05T17:15:00Z","v":9743,"vw":48.429422},{"c":48.595,"h":48.595,"l":48.4201,"n":303,"o":48.45,"t":"2026-10-05T17:30:00Z","v":8294,"vw":48.469415},{"c":48.59,"h":48.6,"l":48.55,"n":303,"o":48.595,"t":"2026-10-05T17:45:00Z","v":8119,"vw":48.582585},{"c":48.68,"h":48.7,"l":48.59,"n":327,"o":48.605,"t":"2026-10-05T18:00:00Z","v":12721,"vw":48.656664},{"c":48.565,"h":48.68,"l":48.56,"n":521,"o":48.655,"t":"2026-10-05T18:15:00Z","v":38490,"vw":48.652473},{"c":48.47,"h":48.5501,"l":48.43,"n":398,"o":48.5501,"t":"2026-10-05T18:30:00Z","v":15689,"vw":48.496034},{"c":48.53,"h":48.53,"l":48.46,"n":328,"o":48.46,"t":"2026-10-05T18:45:00Z","v":10007,"vw":48.489251},{"c":48.5,"h":48.575,"l":48.45,"n":675,"o":48.54,"t":"2026-10-05T19:00:00Z","v":46779,"vw":48.502531},{"c":48.44,"h":48.515,"l":48.44,"n":611,"o":48.49,"t":"2026-10-05T19:15:00Z","v":27766,"vw":48.471007},{"c":48.57,"h":48.63,"l":48.45,"n":836,"o":48.46,"t":"2026-10-05T19:30:00Z","v":47326,"vw":48.52626},{"c":48.49,"h":48.585,"l":48.38,"n":3942,"o":48.57,"t":"2026-10-05T19:45:00Z","v":306555,"vw":48.478053},{"c":48.44,"h":48.44,"l":48.44,"n":34,"o":48.44,"t":"2026-10-05T20:00:00Z","v":349206,"vw":48.44},{"c":48.5398,"h":48.5398,"l":48.47,"n":2,"o":48.47,"t":"2026-10-05T20:30:00Z","v":360,"vw":48.5049},{"c":48.4,"h":48.4,"l":48.4,"n":5,"o":48.4,"t":"2026-10-06T10:15:00Z","v":395,"vw":48.4},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-06T11:15:00Z","v":200,"vw":48.4},{"c":49.13,"h":49.46,"l":48.52,"n":415,"o":48.52,"t":"2026-10-06T13:30:00Z","v":20621,"vw":48.878471},{"c":49.42,"h":49.64,"l":49.2,"n":613,"o":49.22,"t":"2026-10-06T13:45:00Z","v":30830,"vw":49.4107},{"c":49.31,"h":49.57,"l":49.31,"n":336,"o":49.47,"t":"2026-10-06T14:00:00Z","v":9451,"vw":49.436941},{"c":49.1,"h":49.32,"l":49.08,"n":370,"o":49.32,"t":"2026-10-06T14:15:00Z","v":23898,"vw":49.130019},{"c":48.942,"h":49.18,"l":48.942,"n":464,"o":49.125,"t":"2026-10-06T14:30:00Z","v":19204,"vw":49.071997},{"c":49.08,"h":49.11,"l":48.8756,"n":672,"o":48.95,"t":"2026-10-06T14:45:00Z","v":46095,"vw":49.024448},{"c":49.075,"h":49.13,"l":49.015,"n":560,"o":49.08,"t":"2026-10-06T15:00:00Z","v":32932,"vw":49.087275},{"c":49.06,"h":49.11,"l":48.98,"n":456,"o":49.11,"t":"2026-10-06T15:15:00Z","v":28170,"vw":49.038248},{"c":48.99,"h":49.09,"l":48.95,"n":444,"o":49.09,"t":"2026-10-06T15:30:00Z","v":15885,"vw":48.984409},{"c":49.02,"h":49.11,"l":48.98,"n":445,"o":49.01,"t":"2026-10-06T15:45:00Z","v":13566,"vw":49.036109},{"c":48.85,"h":49.04,"l":48.85,"n":356,"o":49.04,"t":"2026-10-06T16:00:00Z","v":10393,"vw":48.91211},{"c":48.74,"h":48.91,"l":48.67,"n":330,"o":48.91,"t":"2026-10-06T16:15:00Z","v":13291,"vw":48.76513},{"c":48.785,"h":48.8,"l":48.74,"n":318,"o":48.76,"t":"2026-10-06T16:30:00Z","v":11151,"vw":48.772082},{"c":48.775,"h":48.84,"l":48.71,"n":393,"o":48.81,"t":"2026-10-06T16:45:00Z","v":15763,"vw":48.74605},{"c":48.82,"h":48.84,"l":48.75,"n":338,"o":48.79,"t":"2026-10-06T17:00:00Z","v":14543,"vw":48.791873},{"c":48.86,"h":48.91,"l":48.77,"n":577,"o":48.85,"t":"2026-10-06T17:15:00Z","v":45258,"vw":48.834064},{"c":49.02,"h":49.04,"l":48.85,"n":474,"o":48.89,"t":"2026-10-06T17:30:00Z","v":34991,"vw":48.947153},{"c":49.145,"h":49.22,"l":49.02,"n":655,"o":49.02,"t":"2026-10-06T17:45:00Z","v":38892,"vw":49.140449},{"c":49.24,"h":49.28,"l":49.145,"n":536,"o":49.17,"t":"2026-10-06T18:00:00Z","v":38469,"vw":49.214091},{"c":49.28,"h":49.28,"l":49.22,"n":302,"o":49.25,"t":"2026-10-06T18:15:00Z","v":16972,"vw":49.249021},{"c":49.2,"h":49.28,"l":49.18,"n":318,"o":49.28,"t":"2026-10-06T18:30:00Z","v":14539,"vw":49.21817},{"c":49.235,"h":49.26,"l":49.1443,"n":353,"o":49.23,"t":"2026-10-06T18:45:00Z","v":17965,"vw":49.203205},{"c":49.195,"h":49.25,"l":49.18,"n":352,"o":49.25,"t":"2026-10-06T19:00:00Z","v":12777,"vw":49.2054},{"c":49.065,"h":49.2,"l":49.0505,"n":624,"o":49.195,"t":"2026-10-06T19:15:00Z","v":31242,"vw":49.120805},{"c":49.06,"h":49.15,"l":49.035,"n":581,"o":49.065,"t":"2026-10-06T19:30:00Z","v":27629,"vw":49.100623},{"c":49.05,"h":49.11,"l":48.9544,"n":2211,"o":49.06,"t":"2026-10-06T19:45:00Z","v":119033,"vw":49.04951},{"c":49.04,"h":49.04,"l":49.04,"n":26,"o":49.04,"t":"2026-10-06T20:00:00Z","v":106517,"vw":49.04},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-06T20:15:00Z","v":100,"vw":49},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-07T08:00:00Z","v":101,"vw":48.6},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-07T12:30:00Z","v":100,"vw":48.4},{"c":48.42,"h":48.72,"l":48.29,"n":267,"o":48.58,"t":"2026-10-07T13:30:00Z","v":13758,"vw":48.466413},{"c":48.265,"h":48.415,"l":48.14,"n":332,"o":48.39,"t":"2026-10-07T13:45:00Z","v":30457,"vw":48.238866},{"c":48.295,"h":48.3,"l":48.16,"n":451,"o":48.265,"t":"2026-10-07T14:00:00Z","v":22618,"vw":48.256297},{"c":48.34,"h":48.39,"l":48.26,"n":418,"o":48.295,"t":"2026-10-07T14:15:00Z","v":18480,"vw":48.307538},{"c":48.15,"h":48.35,"l":48.15,"n":403,"o":48.32,"t":"2026-10-07T14:30:00Z","v":48524,"vw":48.248574},{"c":48.195,"h":48.26,"l":48.1323,"n":169,"o":48.1601,"t":"2026-10-07T14:45:00Z","v":7867,"vw":48.216495},{"c":48.14,"h":48.185,"l":48.105,"n":427,"o":48.185,"t":"2026-10-07T15:00:00Z","v":13806,"vw":48.144901},{"c":48.02,"h":48.21,"l":48.02,"n":349,"o":48.14,"t":"2026-10-07T15:15:00Z","v":42151,"vw":48.104784},{"c":48.08,"h":48.12,"l":48.045,"n":182,"o":48.045,"t":"2026-10-07T15:30:00Z","v":9960,"vw":48.073816},{"c":48.13,"h":48.14,"l":48.08,"n":141,"o":48.1095,"t":"2026-10-07T15:45:00Z","v":5954,"vw":48.113797},{"c":48.13,"h":48.145,"l":48.11,"n":234,"o":48.12,"t":"2026-10-07T16:00:00Z","v":8982,"vw":48.1283},{"c":48.13,"h":48.18,"l":48.11,"n":272,"o":48.1495,"t":"2026-10-07T16:15:00Z","v":11652,"vw":48.143064},{"c":48.15,"h":48.17,"l":48.11,"n":246,"o":48.15,"t":"2026-10-07T16:30:00Z","v":11812,"vw":48.142913},{"c":48.095,"h":48.18,"l":48.085,"n":246,"o":48.175,"t":"2026-10-07T16:45:00Z","v":10998,"vw":48.121071},{"c":48.16,"h":48.19,"l":48.1,"n":268,"o":48.1,"t":"2026-10-07T17:00:00Z","v":8665,"vw":48.131036},{"c":48.15,"h":48.17,"l":48.1,"n":380,"o":48.17,"t":"2026-10-07T17:15:00Z","v":41968,"vw":48.145663},{"c":48.145,"h":48.15,"l":48.1,"n":178,"o":48.14,"t":"2026-10-07T17:30:00Z","v":5021,"vw":48.130204},{"c":48.11,"h":48.17,"l":48.095,"n":418,"o":48.14,"t":"2026-10-07T17:45:00Z","v":19206,"vw":48.117655},{"c":48.275,"h":48.28,"l":48.12,"n":326,"o":48.12,"t":"2026-10-07T18:00:00Z","v":16138,"vw":48.197982},{"c":48.31,"h":48.345,"l":48.19,"n":405,"o":48.26,"t":"2026-10-07T18:15:00Z","v":47935,"vw":48.227936},{"c":48.34,"h":48.415,"l":48.3,"n":140,"o":48.325,"t":"2026-10-07T18:30:00Z","v":7557,"vw":48.337067},{"c":48.325,"h":48.385,"l":48.31,"n":288,"o":48.34,"t":"2026-10-07T18:45:00Z","v":10224,"vw":48.353757},{"c":48.34,"h":48.38,"l":48.3,"n":245,"o":48.32,"t":"2026-10-07T19:00:00Z","v":7248,"vw":48.342079},{"c":48.37,"h":48.4,"l":48.33,"n":482,"o":48.38,"t":"2026-10-07T19:15:00Z","v":19629,"vw":48.37432},{"c":48.48,"h":48.48,"l":48.35,"n":862,"o":48.38,"t":"2026-10-07T19:30:00Z","v":31331,"vw":48.409925},{"c":48.33,"h":48.49,"l":48.315,"n":1887,"o":48.48,"t":"2026-10-07T19:45:00Z","v":84123,"vw":48.367304},{"c":48.36,"h":48.36,"l":48.36,"n":38,"o":48.36,"t":"2026-10-07T20:00:00Z","v":60312,"vw":48.36},{"c":48,"h":48,"l":48,"n":10,"o":48,"t":"2026-10-07T20:15:00Z","v":200,"vw":48},{"c":48.35,"h":48.36,"l":48.35,"n":13,"o":48.35,"t":"2026-10-08T08:00:00Z","v":1231,"vw":48.351081},{"c":47.96,"h":48.19,"l":47.84,"n":530,"o":48.03,"t":"2026-10-08T13:30:00Z","v":41754,"vw":48.012951},{"c":47.86,"h":48.06,"l":47.78,"n":550,"o":47.98,"t":"2026-10-08T13:45:00Z","v":55435,"vw":47.954472},{"c":47.98,"h":48.01,"l":47.8,"n":1046,"o":47.925,"t":"2026-10-08T14:00:00Z","v":94830,"vw":47.961471},{"c":47.99,"h":48.04,"l":47.91,"n":774,"o":47.94,"t":"2026-10-08T14:15:00Z","v":67675,"vw":47.996136},{"c":47.945,"h":47.98,"l":47.89,"n":219,"o":47.925,"t":"2026-10-08T14:30:00Z","v":9263,"vw":47.947956},{"c":47.845,"h":47.93,"l":47.78,"n":994,"o":47.93,"t":"2026-10-08T14:45:00Z","v":87232,"vw":47.854924},{"c":47.675,"h":47.89,"l":47.58,"n":1869,"o":47.85,"t":"2026-10-08T15:00:00Z","v":138261,"vw":47.731466},{"c":47.675,"h":47.75,"l":47.618,"n":871,"o":47.65,"t":"2026-10-08T15:15:00Z","v":59071,"vw":47.676331},{"c":47.52,"h":47.675,"l":47.48,"n":659,"o":47.675,"t":"2026-10-08T15:30:00Z","v":27575,"vw":47.569418},{"c":47.523,"h":47.6,"l":47.523,"n":353,"o":47.57,"t":"2026-10-08T15:45:00Z","v":14190,"vw":47.57154},{"c":47.59,"h":47.59,"l":47.485,"n":725,"o":47.535,"t":"2026-10-08T16:00:00Z","v":42654,"vw":47.555606},{"c":47.68,"h":47.75,"l":47.57,"n":436,"o":47.58,"t":"2026-10-08T16:15:00Z","v":18639,"vw":47.628153},{"c":47.625,"h":47.74,"l":47.625,"n":259,"o":47.68,"t":"2026-10-08T16:30:00Z","v":12913,"vw":47.695599},{"c":47.615,"h":47.65,"l":47.49,"n":258,"o":47.62,"t":"2026-10-08T16:45:00Z","v":9060,"vw":47.576591},{"c":47.632,"h":47.675,"l":47.49,"n":308,"o":47.615,"t":"2026-10-08T17:00:00Z","v":13376,"vw":47.554612},{"c":47.47,"h":47.68,"l":47.4,"n":616,"o":47.68,"t":"2026-10-08T17:15:00Z","v":39954,"vw":47.554728},{"c":47.45,"h":47.515,"l":47.39,"n":431,"o":47.465,"t":"2026-10-08T17:30:00Z","v":12991,"vw":47.454601},{"c":47.46,"h":47.46,"l":47.4,"n":474,"o":47.455,"t":"2026-10-08T17:45:00Z","v":13477,"vw":47.430439},{"c":47.515,"h":47.55,"l":47.415,"n":285,"o":47.435,"t":"2026-10-08T18:00:00Z","v":6462,"vw":47.473092},{"c":47.56,"h":47.58,"l":47.51,"n":250,"o":47.58,"t":"2026-10-08T18:15:00Z","v":6344,"vw":47.541692},{"c":47.4,"h":47.53,"l":47.38,"n":589,"o":47.52,"t":"2026-10-08T18:30:00Z","v":20500,"vw":47.416563},{"c":47.345,"h":47.45,"l":47.34,"n":474,"o":47.41,"t":"2026-10-08T18:45:00Z","v":20609,"vw":47.389166},{"c":47.3099,"h":47.41,"l":47.3,"n":548,"o":47.35,"t":"2026-10-08T19:00:00Z","v":18786,"vw":47.32276},{"c":47.445,"h":47.52,"l":47.3,"n":610,"o":47.315,"t":"2026-10-08T19:15:00Z","v":17961,"vw":47.428005},{"c":47.44,"h":47.55,"l":47.4,"n":1379,"o":47.4675,"t":"2026-10-08T19:30:00Z","v":69284,"vw":47.46043},{"c":47.58,"h":47.59,"l":47.393,"n":3105,"o":47.41,"t":"2026-10-08T19:45:00Z","v":211635,"vw":47.471406},{"c":47.56,"h":47.56,"l":47.56,"n":31,"o":47.56,"t":"2026-10-08T20:00:00Z","v":86924,"vw":47.56},{"c":47.45,"h":47.45,"l":47.45,"n":2,"o":47.45,"t":"2026-10-08T20:30:00Z","v":357,"vw":47.45},{"c":47.203,"h":47.71,"l":47.203,"n":353,"o":47.71,"t":"2026-10-09T13:30:00Z","v":28995,"vw":47.53371},{"c":47.24,"h":47.28,"l":47.14,"n":533,"o":47.195,"t":"2026-10-09T13:45:00Z","v":28996,"vw":47.208193},{"c":47.3399,"h":47.37,"l":47.2,"n":454,"o":47.26,"t":"2026-10-09T14:00:00Z","v":24541,"vw":47.276522},{"c":47.25,"h":47.32,"l":47.215,"n":559,"o":47.31,"t":"2026-10-09T14:15:00Z","v":25830,"vw":47.267821},{"c":47.285,"h":47.3,"l":47.235,"n":276,"o":47.235,"t":"2026-10-09T14:30:00Z","v":11632,"vw":47.27575},{"c":47.35,"h":47.38,"l":47.235,"n":460,"o":47.285,"t":"2026-10-09T14:45:00Z","v":23454,"vw":47.307319},{"c":47.295,"h":47.37,"l":47.25,"n":552,"o":47.35,"t":"2026-10-09T15:00:00Z","v":25889,"vw":47.303408},{"c":47.23,"h":47.37,"l":47.225,"n":621,"o":47.295,"t":"2026-10-09T15:15:00Z","v":29769,"vw":47.285616},{"c":47.15,"h":47.28,"l":47.13,"n":789,"o":47.22,"t":"2026-10-09T15:30:00Z","v":51020,"vw":47.181644},{"c":47.11,"h":47.17,"l":47.075,"n":467,"o":47.17,"t":"2026-10-09T15:45:00Z","v":20720,"vw":47.099261},{"c":47.14,"h":47.15,"l":47.08,"n":486,"o":47.08,"t":"2026-10-09T16:00:00Z","v":24744,"vw":47.106288},{"c":47.19,"h":47.22,"l":47.14,"n":428,"o":47.15,"t":"2026-10-09T16:15:00Z","v":19603,"vw":47.165304},{"c":47.17,"h":47.23,"l":47.16,"n":192,"o":47.22,"t":"2026-10-09T16:30:00Z","v":7881,"vw":47.201517},{"c":47.15,"h":47.2099,"l":47.15,"n":405,"o":47.175,"t":"2026-10-09T16:45:00Z","v":16993,"vw":47.178713},{"c":47.15,"h":47.16,"l":47.135,"n":302,"o":47.16,"t":"2026-10-09T17:00:00Z","v":13812,"vw":47.146261},{"c":47.18,"h":47.185,"l":47.155,"n":344,"o":47.16,"t":"2026-10-09T17:15:00Z","v":18169,"vw":47.172877},{"c":47.165,"h":47.19,"l":47.15,"n":324,"o":47.18,"t":"2026-10-09T17:30:00Z","v":13764,"vw":47.169154},{"c":47.33,"h":47.34,"l":47.17,"n":383,"o":47.17,"t":"2026-10-09T17:45:00Z","v":14370,"vw":47.25465},{"c":47.5,"h":47.5003,"l":47.295,"n":378,"o":47.32,"t":"2026-10-09T18:00:00Z","v":20550,"vw":47.397417},{"c":47.39,"h":47.53,"l":47.375,"n":331,"o":47.49,"t":"2026-10-09T18:15:00Z","v":18688,"vw":47.466688},{"c":47.32,"h":47.38,"l":47.3,"n":288,"o":47.38,"t":"2026-10-09T18:30:00Z","v":12835,"vw":47.320976},{"c":47.37,"h":47.44,"l":47.32,"n":556,"o":47.32,"t":"2026-10-09T18:45:00Z","v":76385,"vw":47.347494},{"c":47.38,"h":47.41,"l":47.345,"n":499,"o":47.37,"t":"2026-10-09T19:00:00Z","v":25494,"vw":47.370515},{"c":47.445,"h":47.495,"l":47.35,"n":790,"o":47.38,"t":"2026-10-09T19:15:00Z","v":57851,"vw":47.412719},{"c":47.5,"h":47.5,"l":47.38,"n":653,"o":47.43,"t":"2026-10-09T19:30:00Z","v":27039,"vw":47.437764},{"c":47.48,"h":47.53,"l":47.38,"n":2325,"o":47.505,"t":"2026-10-09T19:45:00Z","v":157360,"vw":47.480014},{"c":47.47,"h":47.47,"l":47.47,"n":29,"o":47.47,"t":"2026-10-09T20:00:00Z","v":81629,"vw":47.47},{"c":47.31,"h":47.39,"l":47.12,"n":348,"o":47.28,"t":"2026-10-12T13:30:00Z","v":12136,"vw":47.243583},{"c":47.25,"h":47.34,"l":47.25,"n":122,"o":47.34,"t":"2026-10-12T13:45:00Z","v":2473,"vw":47.296771},{"c":47.15,"h":47.25,"l":47.0967,"n":257,"o":47.23,"t":"2026-10-12T14:00:00Z","v":6287,"vw":47.163465},{"c":46.98,"h":47.15,"l":46.98,"n":336,"o":47.1451,"t":"2026-10-12T14:15:00Z","v":10109,"vw":47.084531},{"c":47.03,"h":47.05,"l":46.995,"n":230,"o":47.01,"t":"2026-10-12T14:30:00Z","v":5691,"vw":47.011439},{"c":47.02,"h":47.045,"l":46.975,"n":323,"o":47,"t":"2026-10-12T14:45:00Z","v":13389,"vw":47.001425},{"c":47.03,"h":47.03,"l":47,"n":87,"o":47,"t":"2026-10-12T15:00:00Z","v":2485,"vw":47.018767},{"c":47.07,"h":47.07,"l":47.01,"n":177,"o":47.01,"t":"2026-10-12T15:15:00Z","v":8677,"vw":47.035827},{"c":47.04,"h":47.06,"l":47.03,"n":98,"o":47.05,"t":"2026-10-12T15:30:00Z","v":2353,"vw":47.042618},{"c":47.11,"h":47.1156,"l":47.09,"n":273,"o":47.09,"t":"2026-10-12T15:45:00Z","v":7108,"vw":47.102839},{"c":47.1,"h":47.155,"l":47.1,"n":280,"o":47.11,"t":"2026-10-12T16:00:00Z","v":9276,"vw":47.123964},{"c":47.15,"h":47.17,"l":47.1,"n":187,"o":47.1,"t":"2026-10-12T16:15:00Z","v":5374,"vw":47.123284},{"c":47.13,"h":47.18,"l":47.12,"n":244,"o":47.145,"t":"2026-10-12T16:30:00Z","v":8214,"vw":47.159814},{"c":47.11,"h":47.16,"l":47.11,"n":670,"o":47.13,"t":"2026-10-12T16:45:00Z","v":35330,"vw":47.134201},{"c":47.075,"h":47.13,"l":47.075,"n":403,"o":47.11,"t":"2026-10-12T17:00:00Z","v":10087,"vw":47.100664},{"c":47.115,"h":47.15,"l":47.09,"n":243,"o":47.09,"t":"2026-10-12T17:15:00Z","v":7095,"vw":47.128998},{"c":47.09,"h":47.14,"l":47.08,"n":253,"o":47.13,"t":"2026-10-12T17:30:00Z","v":5440,"vw":47.104887},{"c":47.055,"h":47.09,"l":47.04,"n":258,"o":47.09,"t":"2026-10-12T17:45:00Z","v":5402,"vw":47.073408},{"c":47.04,"h":47.075,"l":47.02,"n":220,"o":47.05,"t":"2026-10-12T18:00:00Z","v":7541,"vw":47.050714},{"c":47.02,"h":47.07,"l":47,"n":349,"o":47.05,"t":"2026-10-12T18:15:00Z","v":9292,"vw":47.029348},{"c":46.98,"h":47.015,"l":46.975,"n":261,"o":47.015,"t":"2026-10-12T18:30:00Z","v":5287,"vw":46.990314},{"c":47.01,"h":47.03,"l":46.93,"n":442,"o":46.97,"t":"2026-10-12T18:45:00Z","v":11621,"vw":46.966018},{"c":47.06,"h":47.1,"l":47,"n":771,"o":47.015,"t":"2026-10-12T19:00:00Z","v":38060,"vw":47.077861},{"c":47.11,"h":47.15,"l":47.06,"n":1521,"o":47.06,"t":"2026-10-12T19:15:00Z","v":118056,"vw":47.09701},{"c":47.05,"h":47.13,"l":47.015,"n":967,"o":47.125,"t":"2026-10-12T19:30:00Z","v":37262,"vw":47.076833},{"c":47.065,"h":47.11,"l":46.92,"n":2285,"o":47.05,"t":"2026-10-12T19:45:00Z","v":187689,"vw":47.044631},{"c":47.07,"h":47.07,"l":47.07,"n":28,"o":47.07,"t":"2026-10-12T20:00:00Z","v":80631,"vw":47.07},{"c":46.61,"h":46.63,"l":46.61,"n":5,"o":46.63,"t":"2026-10-13T08:00:00Z","v":373,"vw":46.623031},{"c":46.06,"h":46.43,"l":46.06,"n":13,"o":46.13,"t":"2026-10-13T13:15:00Z","v":842,"vw":46.213383},{"c":46.83,"h":47.05,"l":46.49,"n":336,"o":46.73,"t":"2026-10-13T13:30:00Z","v":23215,"vw":46.738676},{"c":46.82,"h":46.885,"l":46.6,"n":493,"o":46.83,"t":"2026-10-13T13:45:00Z","v":39622,"vw":46.772037},{"c":46.935,"h":47.03,"l":46.72,"n":1177,"o":46.8,"t":"2026-10-13T14:00:00Z","v":163214,"vw":46.824533},{"c":46.89,"h":47,"l":46.86,"n":668,"o":47,"t":"2026-10-13T14:15:00Z","v":70178,"vw":46.984201},{"c":46.735,"h":46.89,"l":46.735,"n":310,"o":46.85,"t":"2026-10-13T14:30:00Z","v":7630,"vw":46.785131},{"c":46.64,"h":46.73,"l":46.61,"n":319,"o":46.71,"t":"2026-10-13T14:45:00Z","v":16330,"vw":46.689811},{"c":46.7,"h":46.71,"l":46.65,"n":106,"o":46.66,"t":"2026-10-13T15:00:00Z","v":3400,"vw":46.680444},{"c":46.745,"h":46.75,"l":46.63,"n":463,"o":46.67,"t":"2026-10-13T15:15:00Z","v":26247,"vw":46.701481},{"c":46.685,"h":46.745,"l":46.66,"n":257,"o":46.745,"t":"2026-10-13T15:30:00Z","v":14073,"vw":46.690719},{"c":46.71,"h":46.73,"l":46.65,"n":285,"o":46.685,"t":"2026-10-13T15:45:00Z","v":15709,"vw":46.694957},{"c":46.68,"h":46.74,"l":46.68,"n":264,"o":46.71,"t":"2026-10-13T16:00:00Z","v":21741,"vw":46.716422},{"c":46.7,"h":46.76,"l":46.69,"n":217,"o":46.69,"t":"2026-10-13T16:15:00Z","v":17895,"vw":46.722901},{"c":46.77,"h":46.82,"l":46.71,"n":323,"o":46.73,"t":"2026-10-13T16:30:00Z","v":22047,"vw":46.74918},{"c":46.71,"h":46.805,"l":46.71,"n":151,"o":46.785,"t":"2026-10-13T16:45:00Z","v":9028,"vw":46.76432},{"c":46.62,"h":46.72,"l":46.62,"n":182,"o":46.7,"t":"2026-10-13T17:00:00Z","v":10239,"vw":46.672873},{"c":46.67,"h":46.69,"l":46.66,"n":244,"o":46.68,"t":"2026-10-13T17:15:00Z","v":11435,"vw":46.673119},{"c":46.67,"h":46.69,"l":46.64,"n":452,"o":46.665,"t":"2026-10-13T17:30:00Z","v":24638,"vw":46.6689},{"c":46.56,"h":46.67,"l":46.55,"n":520,"o":46.67,"t":"2026-10-13T17:45:00Z","v":29476,"vw":46.627627},{"c":46.72,"h":46.75,"l":46.5475,"n":377,"o":46.57,"t":"2026-10-13T18:00:00Z","v":18293,"vw":46.670986},{"c":46.669,"h":46.7201,"l":46.6401,"n":240,"o":46.705,"t":"2026-10-13T18:15:00Z","v":12555,"vw":46.692895},{"c":46.65,"h":46.69,"l":46.62,"n":167,"o":46.685,"t":"2026-10-13T18:30:00Z","v":3461,"vw":46.658347},{"c":46.63,"h":46.67,"l":46.63,"n":220,"o":46.66,"t":"2026-10-13T18:45:00Z","v":6957,"vw":46.651233},{"c":46.68,"h":46.72,"l":46.62,"n":675,"o":46.62,"t":"2026-10-13T19:00:00Z","v":74062,"vw":46.66779},{"c":46.72,"h":46.72,"l":46.63,"n":622,"o":46.68,"t":"2026-10-13T19:15:00Z","v":53557,"vw":46.678224},{"c":46.7,"h":46.75,"l":46.69,"n":987,"o":46.728,"t":"2026-10-13T19:30:00Z","v":53918,"vw":46.706847},{"c":46.74,"h":46.77,"l":46.67,"n":1963,"o":46.69,"t":"2026-10-13T19:45:00Z","v":101837,"vw":46.731225},{"c":46.7,"h":46.89,"l":46.68,"n":59,"o":46.73,"t":"2026-10-13T20:00:00Z","v":61248,"vw":46.730038},{"c":46.71,"h":46.71,"l":46.69,"n":3,"o":46.69,"t":"2026-10-14T11:00:00Z","v":641,"vw":46.697074},{"c":46.21,"h":46.21,"l":46.21,"n":2,"o":46.21,"t":"2026-10-14T12:45:00Z","v":250,"vw":46.21},{"c":46.5,"h":46.53,"l":46.33,"n":212,"o":46.41,"t":"2026-10-14T13:30:00Z","v":10303,"vw":46.427231},{"c":46.34,"h":46.61,"l":46.34,"n":212,"o":46.505,"t":"2026-10-14T13:45:00Z","v":7083,"vw":46.519007},{"c":46.54,"h":46.54,"l":46.3,"n":700,"o":46.3,"t":"2026-10-14T14:00:00Z","v":85799,"vw":46.454741},{"c":46.43,"h":46.58,"l":46.383,"n":638,"o":46.54,"t":"2026-10-14T14:15:00Z","v":73832,"vw":46.505125},{"c":46.39,"h":46.4441,"l":46.37,"n":121,"o":46.37,"t":"2026-10-14T14:30:00Z","v":4705,"vw":46.407633},{"c":46.35,"h":46.43,"l":46.31,"n":240,"o":46.38,"t":"2026-10-14T14:45:00Z","v":13411,"vw":46.36132},{"c":46.26,"h":46.34,"l":46.22,"n":200,"o":46.32,"t":"2026-10-14T15:00:00Z","v":7621,"vw":46.29015},{"c":46.215,"h":46.29,"l":46.21,"n":181,"o":46.27,"t":"2026-10-14T15:15:00Z","v":6884,"vw":46.240538},{"c":46.0915,"h":46.2,"l":46.0915,"n":229,"o":46.2,"t":"2026-10-14T15:30:00Z","v":8940,"vw":46.141148},{"c":45.965,"h":46.115,"l":45.96,"n":443,"o":46.09,"t":"2026-10-14T15:45:00Z","v":38354,"vw":46.039037},{"c":45.86,"h":45.97,"l":45.8501,"n":319,"o":45.965,"t":"2026-10-14T16:00:00Z","v":15942,"vw":45.915657},{"c":45.825,"h":45.87,"l":45.7801,"n":542,"o":45.85,"t":"2026-10-14T16:15:00Z","v":40206,"vw":45.818475},{"c":45.8725,"h":45.93,"l":45.81,"n":316,"o":45.82,"t":"2026-10-14T16:30:00Z","v":13471,"vw":45.868748},{"c":45.97,"h":45.97,"l":45.8675,"n":333,"o":45.89,"t":"2026-10-14T16:45:00Z","v":20487,"vw":45.904494},{"c":45.91,"h":45.97,"l":45.82,"n":522,"o":45.955,"t":"2026-10-14T17:00:00Z","v":31153,"vw":45.90056},{"c":45.86,"h":45.92,"l":45.84,"n":532,"o":45.88,"t":"2026-10-14T17:15:00Z","v":21620,"vw":45.875081},{"c":45.785,"h":45.88,"l":45.75,"n":463,"o":45.88,"t":"2026-10-14T17:30:00Z","v":17614,"vw":45.810159},{"c":45.65,"h":45.8,"l":45.614,"n":525,"o":45.8,"t":"2026-10-14T17:45:00Z","v":24179,"vw":45.719412},{"c":45.73,"h":45.745,"l":45.605,"n":620,"o":45.63,"t":"2026-10-14T18:00:00Z","v":28493,"vw":45.659343},{"c":45.74,"h":45.78,"l":45.68,"n":556,"o":45.725,"t":"2026-10-14T18:15:00Z","v":32902,"vw":45.728932},{"c":45.67,"h":45.735,"l":45.65,"n":622,"o":45.73,"t":"2026-10-14T18:30:00Z","v":29391,"vw":45.684775},{"c":45.63,"h":45.69,"l":45.605,"n":479,"o":45.67,"t":"2026-10-14T18:45:00Z","v":19705,"vw":45.653979},{"c":45.685,"h":45.69,"l":45.595,"n":496,"o":45.63,"t":"2026-10-14T19:00:00Z","v":15882,"vw":45.639046},{"c":45.705,"h":45.765,"l":45.66,"n":723,"o":45.685,"t":"2026-10-14T19:15:00Z","v":27678,"vw":45.711647},{"c":45.8,"h":45.88,"l":45.705,"n":980,"o":45.705,"t":"2026-10-14T19:30:00Z","v":51507,"vw":45.839254},{"c":45.785,"h":45.81,"l":45.69,"n":2301,"o":45.81,"t":"2026-10-14T19:45:00Z","v":112042,"vw":45.763041},{"c":45.8003,"h":45.8003,"l":45.78,"n":54,"o":45.78,"t":"2026-10-14T20:00:00Z","v":164595,"vw":45.785825},{"c":45.5,"h":45.6,"l":45.5,"n":65,"o":45.6,"t":"2026-10-14T20:30:00Z","v":3117,"vw":45.567174},{"c":45.5,"h":45.5,"l":45.5,"n":4,"o":45.5,"t":"2026-10-15T08:00:00Z","v":1504,"vw":45.5},{"c":45.31,"h":45.31,"l":45.31,"n":3,"o":45.31,"t":"2026-10-15T08:30:00Z","v":200,"vw":45.31},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-15T09:30:00Z","v":100,"vw":45},{"c":45,"h":45,"l":45,"n":22,"o":45,"t":"2026-10-15T10:45:00Z","v":397,"vw":45},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-10-15T11:15:00Z","v":332,"vw":44.09},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-15T11:30:00Z","v":147,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-15T12:30:00Z","v":670,"vw":44.5},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-15T13:15:00Z","v":150,"vw":44.57},{"c":44.23,"h":44.75,"l":43.78,"n":1007,"o":44.75,"t":"2026-10-15T13:30:00Z","v":94674,"vw":44.229606},{"c":44,"h":44.33,"l":43.86,"n":1885,"o":44.24,"t":"2026-10-15T13:45:00Z","v":164086,"vw":44.067613},{"c":44.015,"h":44.33,"l":43.98,"n":2875,"o":44,"t":"2026-10-15T14:00:00Z","v":329416,"vw":44.093371},{"c":43.88,"h":44.04,"l":43.85,"n":1961,"o":44,"t":"2026-10-15T14:15:00Z","v":357082,"vw":43.983689},{"c":44.23,"h":44.3,"l":43.87,"n":3703,"o":43.9,"t":"2026-10-15T14:30:00Z","v":508464,"vw":44.069119},{"c":44.42,"h":44.47,"l":44.235,"n":917,"o":44.235,"t":"2026-10-15T14:45:00Z","v":54778,"vw":44.335408},{"c":44.46,"h":44.46,"l":44.31,"n":465,"o":44.39,"t":"2026-10-15T15:00:00Z","v":24121,"vw":44.413103},{"c":44.35,"h":44.53,"l":44.33,"n":810,"o":44.49,"t":"2026-10-15T15:15:00Z","v":42644,"vw":44.419632},{"c":44.28,"h":44.37,"l":44.23,"n":498,"o":44.35,"t":"2026-10-15T15:30:00Z","v":21805,"vw":44.290119},{"c":44.34,"h":44.42,"l":44.23,"n":545,"o":44.275,"t":"2026-10-15T15:45:00Z","v":25023,"vw":44.327682},{"c":44.26,"h":44.36,"l":44.1703,"n":1314,"o":44.34,"t":"2026-10-15T16:00:00Z","v":69064,"vw":44.210885},{"c":44.165,"h":44.265,"l":44.09,"n":472,"o":44.25,"t":"2026-10-15T16:15:00Z","v":16510,"vw":44.149879},{"c":44.23,"h":44.23,"l":44.16,"n":167,"o":44.18,"t":"2026-10-15T16:30:00Z","v":5897,"vw":44.187153},{"c":44.19,"h":44.29,"l":44.1501,"n":356,"o":44.27,"t":"2026-10-15T16:45:00Z","v":22431,"vw":44.199873},{"c":44.225,"h":44.24,"l":44.19,"n":370,"o":44.19,"t":"2026-10-15T17:00:00Z","v":14182,"vw":44.200497},{"c":44.35,"h":44.39,"l":44.235,"n":396,"o":44.24,"t":"2026-10-15T17:15:00Z","v":17684,"vw":44.346037},{"c":44.45,"h":44.455,"l":44.33,"n":424,"o":44.33,"t":"2026-10-15T17:30:00Z","v":15266,"vw":44.41385},{"c":44.53,"h":44.54,"l":44.44,"n":460,"o":44.48,"t":"2026-10-15T17:45:00Z","v":21260,"vw":44.477248},{"c":44.5,"h":44.54,"l":44.47,"n":267,"o":44.5,"t":"2026-10-15T18:00:00Z","v":15296,"vw":44.502481},{"c":44.46,"h":44.52,"l":44.42,"n":363,"o":44.47,"t":"2026-10-15T18:15:00Z","v":15213,"vw":44.470796},{"c":44.54,"h":44.55,"l":44.46,"n":402,"o":44.465,"t":"2026-10-15T18:30:00Z","v":21193,"vw":44.506595},{"c":44.62,"h":44.67,"l":44.55,"n":428,"o":44.55,"t":"2026-10-15T18:45:00Z","v":20969,"vw":44.625925},{"c":44.935,"h":44.95,"l":44.63,"n":587,"o":44.63,"t":"2026-10-15T19:00:00Z","v":35924,"vw":44.823478},{"c":45,"h":45.09,"l":44.94,"n":593,"o":44.96,"t":"2026-10-15T19:15:00Z","v":31922,"vw":45.006772},{"c":45.12,"h":45.21,"l":44.96,"n":1271,"o":44.99,"t":"2026-10-15T19:30:00Z","v":81794,"vw":45.095078},{"c":44.99,"h":45.27,"l":44.99,"n":2943,"o":45.13,"t":"2026-10-15T19:45:00Z","v":188776,"vw":45.097782},{"c":44.99,"h":44.99,"l":44.99,"n":34,"o":44.99,"t":"2026-10-15T20:00:00Z","v":101386,"vw":44.99},{"c":44.14,"h":44.14,"l":44.14,"n":6,"o":44.14,"t":"2026-10-15T20:15:00Z","v":177,"vw":44.14},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-15T20:45:00Z","v":493,"vw":44.99},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-16T12:45:00Z","v":400,"vw":44.64},{"c":44.835,"h":44.99,"l":44.64,"n":379,"o":44.99,"t":"2026-10-16T13:30:00Z","v":19872,"vw":44.8115},{"c":44.62,"h":44.9,"l":44.6,"n":268,"o":44.86,"t":"2026-10-16T13:45:00Z","v":11089,"vw":44.622264},{"c":44.715,"h":44.81,"l":44.69,"n":321,"o":44.7,"t":"2026-10-16T14:00:00Z","v":12950,"vw":44.739839},{"c":44.71,"h":44.79,"l":44.705,"n":229,"o":44.7435,"t":"2026-10-16T14:15:00Z","v":8570,"vw":44.734309},{"c":44.66,"h":44.78,"l":44.66,"n":197,"o":44.68,"t":"2026-10-16T14:30:00Z","v":7583,"vw":44.745691},{"c":44.54,"h":44.69,"l":44.5,"n":177,"o":44.6601,"t":"2026-10-16T14:45:00Z","v":3786,"vw":44.59241},{"c":44.41,"h":44.51,"l":44.36,"n":361,"o":44.49,"t":"2026-10-16T15:00:00Z","v":13603,"vw":44.438803},{"c":44.405,"h":44.46,"l":44.31,"n":248,"o":44.42,"t":"2026-10-16T15:15:00Z","v":12627,"vw":44.407798},{"c":44.35,"h":44.41,"l":44.32,"n":85,"o":44.41,"t":"2026-10-16T15:30:00Z","v":2585,"vw":44.355024},{"c":44.28,"h":44.395,"l":44.28,"n":317,"o":44.34,"t":"2026-10-16T15:45:00Z","v":16907,"vw":44.32114},{"c":44.34,"h":44.35,"l":44.22,"n":458,"o":44.26,"t":"2026-10-16T16:00:00Z","v":23296,"vw":44.286457},{"c":44.29,"h":44.33,"l":44.28,"n":304,"o":44.33,"t":"2026-10-16T16:15:00Z","v":9687,"vw":44.310175},{"c":44.27,"h":44.32,"l":44.2,"n":499,"o":44.26,"t":"2026-10-16T16:30:00Z","v":23942,"vw":44.246241},{"c":44.245,"h":44.295,"l":44.21,"n":357,"o":44.285,"t":"2026-10-16T16:45:00Z","v":18576,"vw":44.233642},{"c":44.18,"h":44.26,"l":44.175,"n":378,"o":44.25,"t":"2026-10-16T17:00:00Z","v":11750,"vw":44.226541},{"c":44.28,"h":44.305,"l":44.15,"n":307,"o":44.16,"t":"2026-10-16T17:15:00Z","v":9971,"vw":44.212402},{"c":44.21,"h":44.31,"l":44.18,"n":359,"o":44.3,"t":"2026-10-16T17:30:00Z","v":13569,"vw":44.236886},{"c":44.02,"h":44.23,"l":44.02,"n":825,"o":44.22,"t":"2026-10-16T17:45:00Z","v":53154,"vw":44.119171},{"c":43.99,"h":44.05,"l":43.965,"n":384,"o":44.02,"t":"2026-10-16T18:00:00Z","v":16189,"vw":44.003946},{"c":43.96,"h":44.05,"l":43.93,"n":624,"o":44,"t":"2026-10-16T18:15:00Z","v":36771,"vw":43.985861},{"c":43.82,"h":43.98,"l":43.7901,"n":365,"o":43.98,"t":"2026-10-16T18:30:00Z","v":18095,"vw":43.875695},{"c":43.78,"h":43.84,"l":43.74,"n":517,"o":43.82,"t":"2026-10-16T18:45:00Z","v":25126,"vw":43.770294},{"c":43.87,"h":43.88,"l":43.69,"n":501,"o":43.745,"t":"2026-10-16T19:00:00Z","v":19527,"vw":43.783544},{"c":43.895,"h":43.93,"l":43.78,"n":901,"o":43.9,"t":"2026-10-16T19:15:00Z","v":49385,"vw":43.888094},{"c":43.625,"h":43.91,"l":43.62,"n":1437,"o":43.91,"t":"2026-10-16T19:30:00Z","v":79808,"vw":43.731147},{"c":43.76,"h":43.78,"l":43.56,"n":3074,"o":43.64,"t":"2026-10-16T19:45:00Z","v":198707,"vw":43.687265},{"c":43.76,"h":43.78,"l":43.76,"n":39,"o":43.78,"t":"2026-10-16T20:00:00Z","v":139110,"vw":43.760038},{"c":44.1716,"h":44.1716,"l":44.1716,"n":1,"o":44.1716,"t":"2026-10-16T23:45:00Z","v":300,"vw":44.1716},{"c":44.28,"h":44.39,"l":44.0092,"n":367,"o":44.22,"t":"2026-10-19T13:30:00Z","v":33647,"vw":44.198002},{"c":44.195,"h":44.4248,"l":44.15,"n":369,"o":44.35,"t":"2026-10-19T13:45:00Z","v":18714,"vw":44.293755},{"c":44.27,"h":44.285,"l":44.07,"n":274,"o":44.195,"t":"2026-10-19T14:00:00Z","v":11008,"vw":44.187728},{"c":44.21,"h":44.29,"l":44.18,"n":322,"o":44.2584,"t":"2026-10-19T14:15:00Z","v":19437,"vw":44.20976},{"c":44.195,"h":44.235,"l":44.075,"n":433,"o":44.195,"t":"2026-10-19T14:30:00Z","v":29277,"vw":44.153247},{"c":44.3,"h":44.33,"l":44.225,"n":322,"o":44.23,"t":"2026-10-19T14:45:00Z","v":15973,"vw":44.278669},{"c":44.33,"h":44.33,"l":44.275,"n":247,"o":44.32,"t":"2026-10-19T15:00:00Z","v":6649,"vw":44.306389},{"c":44.35,"h":44.35,"l":44.29,"n":333,"o":44.31,"t":"2026-10-19T15:15:00Z","v":10436,"vw":44.322494},{"c":44.425,"h":44.425,"l":44.285,"n":292,"o":44.36,"t":"2026-10-19T15:30:00Z","v":9917,"vw":44.336668},{"c":44.48,"h":44.54,"l":44.4,"n":457,"o":44.4,"t":"2026-10-19T15:45:00Z","v":27146,"vw":44.491106},{"c":44.46,"h":44.51,"l":44.43,"n":193,"o":44.45,"t":"2026-10-19T16:00:00Z","v":9027,"vw":44.479345},{"c":44.43,"h":44.5,"l":44.4,"n":220,"o":44.47,"t":"2026-10-19T16:15:00Z","v":5922,"vw":44.454036},{"c":44.435,"h":44.445,"l":44.35,"n":303,"o":44.42,"t":"2026-10-19T16:30:00Z","v":21453,"vw":44.409885},{"c":44.44,"h":44.49,"l":44.405,"n":315,"o":44.42,"t":"2026-10-19T16:45:00Z","v":42259,"vw":44.450447},{"c":44.39,"h":44.485,"l":44.37,"n":394,"o":44.45,"t":"2026-10-19T17:00:00Z","v":37151,"vw":44.443902},{"c":44.56,"h":44.56,"l":44.4,"n":912,"o":44.41,"t":"2026-10-19T17:15:00Z","v":62516,"vw":44.477811},{"c":44.435,"h":44.6,"l":44.43,"n":561,"o":44.565,"t":"2026-10-19T17:30:00Z","v":46934,"vw":44.488453},{"c":44.32,"h":44.44,"l":44.3,"n":448,"o":44.435,"t":"2026-10-19T17:45:00Z","v":32428,"vw":44.386919},{"c":44.305,"h":44.35,"l":44.28,"n":220,"o":44.33,"t":"2026-10-19T18:00:00Z","v":9580,"vw":44.312703},{"c":44.2,"h":44.32,"l":44.18,"n":335,"o":44.31,"t":"2026-10-19T18:15:00Z","v":17780,"vw":44.243146},{"c":44.235,"h":44.235,"l":44.185,"n":183,"o":44.205,"t":"2026-10-19T18:30:00Z","v":4448,"vw":44.202043},{"c":44.235,"h":44.3092,"l":44.205,"n":356,"o":44.26,"t":"2026-10-19T18:45:00Z","v":17455,"vw":44.24471},{"c":44.26,"h":44.3,"l":44.2217,"n":372,"o":44.235,"t":"2026-10-19T19:00:00Z","v":12510,"vw":44.25211},{"c":44.185,"h":44.28,"l":44.185,"n":590,"o":44.245,"t":"2026-10-19T19:15:00Z","v":21719,"vw":44.243668},{"c":44.19,"h":44.26,"l":44.16,"n":618,"o":44.19,"t":"2026-10-19T19:30:00Z","v":19925,"vw":44.218425},{"c":44.18,"h":44.195,"l":44.07,"n":2274,"o":44.195,"t":"2026-10-19T19:45:00Z","v":110204,"vw":44.145662},{"c":44.31,"h":44.31,"l":44.18,"n":39,"o":44.18,"t":"2026-10-19T20:00:00Z","v":90884,"vw":44.180707}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7830609646815405,"strike":59.69201753966437,"iv":0.8589221457976601,"gamma":0.02132594931539102,"theta":-0.04213303358432038,"vega":0.03038096728332617,"rho":0.004952615770234818,"breakevenPct":36.481784031473495},{"delta":0.2,"premium":0.9412082860919648,"strike":57.77039548275845,"iv":0.8022528993488331,"gamma":0.029351976126801075,"theta":-0.041641626793087166,"vega":0.033700499648501865,"rho":0.006682319535070215,"breakevenPct":32.50192680850916},{"delta":0.25,"premium":1.0849191169288324,"strike":55.5012771011237,"iv":0.727570974752089,"gamma":0.03835701202217105,"theta":-0.04025109055947251,"vega":0.0369436491539015,"rho":0.008422158266731301,"breakevenPct":27.70524987147941},{"delta":0.3,"premium":1.2286299477657,"strike":53.23215871948895,"iv":0.6528890501553448,"gamma":0.047362047917541034,"theta":-0.03886055432585785,"vega":0.04018679865930113,"rho":0.010161996998392386,"breakevenPct":22.908572934449662},{"delta":0.35,"premium":1.3723407786025674,"strike":50.963040337854196,"iv":0.5782071255586005,"gamma":0.056367083812911015,"theta":-0.0374700180922432,"vega":0.04342994816470076,"rho":0.011901835730053472,"breakevenPct":18.11189599741991},{"delta":0.4,"premium":1.516051609439435,"strike":48.69392195621945,"iv":0.5035252009618564,"gamma":0.065372119708281,"theta":-0.03607948185862855,"vega":0.0466730976701004,"rho":0.013641674461714558,"breakevenPct":13.31521906039016},{"delta":0.45,"premium":1.6597624402763025,"strike":46.4248035745847,"iv":0.4288432763651122,"gamma":0.07437715560365098,"theta":-0.034688945625013894,"vega":0.04991624717550003,"rho":0.015381513193375645,"breakevenPct":8.518542123360408},{"delta":0.5,"premium":1.9178557430079421,"strike":44.735660247231586,"iv":0.3828405420745601,"gamma":0.07836450695917122,"theta":-0.03330744479598931,"vega":0.05091365964977488,"rho":0.0170520807422899,"breakevenPct":5.288909930578936},{"delta":0.55,"premium":2.368972493231774,"strike":44.025240168138936,"iv":0.38523470017918654,"gamma":0.0738843829028899,"theta":-0.031941191451256436,"vega":0.048121331469490616,"rho":0.018605751337639833,"breakevenPct":4.70370720237127},{"delta":0.6,"premium":2.8200892434556044,"strike":43.31482008904629,"iv":0.387628858283813,"gamma":0.0694042588466086,"theta":-0.03057493810652357,"vega":0.04532900328920636,"rho":0.020159421932989766,"breakevenPct":4.118504474163605},{"delta":0.65,"premium":3.2712059936794358,"strike":42.60440000995364,"iv":0.39002301638843945,"gamma":0.06492413479032728,"theta":-0.0292086847617907,"vega":0.0425366751089221,"rho":0.021713092528339698,"breakevenPct":3.5333017459559386},{"delta":0.7,"premium":3.7223227439032662,"strike":41.893979930861,"iv":0.3924171744930659,"gamma":0.06044401073404598,"theta":-0.027842431417057834,"vega":0.03974434692863785,"rho":0.02326676312368963,"breakevenPct":2.9480990177482744},{"delta":0.75,"premium":4.173439494127098,"strike":41.18355985176835,"iv":0.3948113325976923,"gamma":0.05596388667776467,"theta":-0.02647617807232496,"vega":0.036952018748353584,"rho":0.024820433719039563,"breakevenPct":2.362896289540608},{"delta":0.8,"premium":4.624556244350929,"strike":40.4731397726757,"iv":0.39720549070231875,"gamma":0.05148376262148335,"theta":-0.02510992472759209,"vega":0.03415969056806932,"rho":0.026374104314389496,"breakevenPct":1.777693561332942},{"delta":0.85,"premium":6.034522769055135,"strike":38.8289997160368,"iv":0.43506502112104845,"gamma":0.04353908082828318,"theta":-0.02233610209902511,"vega":0.029382173069305375,"rho":0.027120970523186662,"breakevenPct":1.2492044348723244},{"delta":0.9,"premium":9.356447227304056,"strike":35.32301084189545,"iv":0.5436429286690981,"gamma":0.028686029415957288,"theta":-0.01675556946137572,"vega":0.020646164294770515,"rho":0.026259059122869622,"breakevenPct":0.8338029095001286}],"put":[{"delta":0.15,"premium":0.37217517541737233,"strike":40.09436244858456,"iv":0.35358625695620616,"gamma":0.05039847568352286,"theta":-0.01601509799177353,"vega":0.02941519477377208,"rho":-0.006461944721688687,"breakevenPct":10.353899180394523},{"delta":0.2,"premium":0.514323735785144,"strike":40.699249939511255,"iv":0.339395596419066,"gamma":0.06000408903943867,"theta":-0.0161118799903218,"vega":0.03207669973384951,"rho":-0.008548831865329596,"breakevenPct":9.309577513594892},{"delta":0.25,"premium":0.6564722961529155,"strike":41.30413743043794,"iv":0.32520493588192595,"gamma":0.06960970239535447,"theta":-0.016208661988870072,"vega":0.03473820469392693,"rho":-0.010635719008970503,"breakevenPct":8.26525584679526},{"delta":0.3,"premium":0.7986208565206872,"strike":41.909024921364626,"iv":0.3110142753447859,"gamma":0.07921531575127026,"theta":-0.01630544398741834,"vega":0.037399709654004354,"rho":-0.012722606152611414,"breakevenPct":7.22093417999563},{"delta":0.35,"premium":0.9407694168884586,"strike":42.51391241229131,"iv":0.2968236148076458,"gamma":0.08882092910718606,"theta":-0.01640222598596661,"vega":0.04006121461408178,"rho":-0.014809493296252321,"breakevenPct":6.176612513195999},{"delta":0.4,"premium":1.0829179772562303,"strike":43.118799903218004,"iv":0.28263295427050567,"gamma":0.09842654246310187,"theta":-0.01649900798451488,"vega":0.042722719574159206,"rho":-0.016896380439893232,"breakevenPct":5.1322908463963675},{"delta":0.45,"premium":1.2250665376240018,"strike":43.72368739414469,"iv":0.2684422937333656,"gamma":0.10803215581901765,"theta":-0.016595789983063148,"vega":0.04538422453423663,"rho":-0.01898326758353414,"breakevenPct":4.087969179596738},{"delta":0.5,"premium":1.3672150979917732,"strike":44.328574885071376,"iv":0.2542516331962255,"gamma":0.11763776917493346,"theta":-0.01669257198161142,"vega":0.04804572949431406,"rho":-0.021070154727175047,"breakevenPct":3.043647512797106},{"delta":0.55,"premium":1.5093636583595451,"strike":44.93346237599806,"iv":0.24006097265908538,"gamma":0.12724338253084927,"theta":-0.01678935398015969,"vega":0.05070723445439149,"rho":-0.023157041870815957,"breakevenPct":1.9993258459974736},{"delta":0.6,"premium":2.3797030730897006,"strike":45.92400332225914,"iv":0.27775166112956806,"gamma":0.11357138704318938,"theta":-0.017779443521594683,"vega":0.04833887043189369,"rho":-0.025745286925764926,"breakevenPct":1.7280517960518296},{"delta":0.65,"premium":3.340043604651163,"strike":46.96220930232558,"iv":0.3218546511627907,"gamma":0.09702238372093022,"theta":-0.018879941860465117,"vega":0.04534883720930232,"rho":-0.028395497565257596,"breakevenPct":1.5523229571780235},{"delta":0.7,"premium":4.300384136212624,"strike":48.00041528239203,"iv":0.36595764119601326,"gamma":0.08047338039867111,"theta":-0.019980440199335547,"vega":0.04235880398671096,"rho":-0.03104570820475026,"breakevenPct":1.3765941183042179},{"delta":0.75,"premium":5.260724667774086,"strike":49.03862126245847,"iv":0.41006063122923586,"gamma":0.06392437707641196,"theta":-0.02108093853820598,"vega":0.0393687707641196,"rho":-0.03369591884424293,"breakevenPct":1.200865279430412},{"delta":0.8,"premium":6.294237288135595,"strike":50.15677966101695,"iv":0.4526433898305085,"gamma":0.04782550847457626,"theta":-0.02175194915254237,"vega":0.0360857627118644,"rho":-0.036413467781593205,"breakevenPct":1.0098344101075263},{"delta":0.85,"premium":8.243389830508473,"strike":52.27542372881356,"iv":0.47620271186440677,"gamma":0.03735940677966102,"theta":-0.0170485593220339,"vega":0.02913661016949153,"rho":-0.039973655419161626,"breakevenPct":0.62732137597589},{"delta":0.9,"premium":10.192542372881356,"strike":54.39406779661017,"iv":0.49976203389830504,"gamma":0.02689330508474576,"theta":-0.01234516949152542,"vega":0.022187457627118642,"rho":-0.04353384305673005,"breakevenPct":0.24480834184425293}]},"raw":{"call":[{"delta":0.15,"premium":0.7830609646815405,"strike":59.69201753966437,"iv":0.8589221457976601,"gamma":0.02132594931539102,"theta":-0.04213303358432038,"vega":0.03038096728332617,"rho":0.004952615770234818,"breakevenPct":36.481784031473495},{"delta":0.2,"premium":0.9412082860919648,"strike":57.77039548275845,"iv":0.8022528993488331,"gamma":0.029351976126801075,"theta":-0.041641626793087166,"vega":0.033700499648501865,"rho":0.006682319535070215,"breakevenPct":32.50192680850916},{"delta":0.25,"premium":1.0849191169288324,"strike":55.5012771011237,"iv":0.727570974752089,"gamma":0.03835701202217105,"theta":-0.04025109055947251,"vega":0.0369436491539015,"rho":0.008422158266731301,"breakevenPct":27.70524987147941},{"delta":0.3,"premium":1.2286299477657,"strike":53.23215871948895,"iv":0.6528890501553448,"gamma":0.047362047917541034,"theta":-0.03886055432585785,"vega":0.04018679865930113,"rho":0.010161996998392386,"breakevenPct":22.908572934449662},{"delta":0.35,"premium":1.3723407786025674,"strike":50.963040337854196,"iv":0.5782071255586005,"gamma":0.056367083812911015,"theta":-0.0374700180922432,"vega":0.04342994816470076,"rho":0.011901835730053472,"breakevenPct":18.11189599741991},{"delta":0.4,"premium":1.516051609439435,"strike":48.69392195621945,"iv":0.5035252009618564,"gamma":0.065372119708281,"theta":-0.03607948185862855,"vega":0.0466730976701004,"rho":0.013641674461714558,"breakevenPct":13.31521906039016},{"delta":0.45,"premium":1.6597624402763025,"strike":46.4248035745847,"iv":0.4288432763651122,"gamma":0.07437715560365098,"theta":-0.034688945625013894,"vega":0.04991624717550003,"rho":0.015381513193375645,"breakevenPct":8.518542123360408},{"delta":0.5,"premium":1.9178557430079421,"strike":44.735660247231586,"iv":0.3828405420745601,"gamma":0.07836450695917122,"theta":-0.03330744479598931,"vega":0.05091365964977488,"rho":0.0170520807422899,"breakevenPct":5.288909930578936},{"delta":0.55,"premium":2.368972493231774,"strike":44.025240168138936,"iv":0.38523470017918654,"gamma":0.0738843829028899,"theta":-0.031941191451256436,"vega":0.048121331469490616,"rho":0.018605751337639833,"breakevenPct":4.70370720237127},{"delta":0.6,"premium":2.8200892434556044,"strike":43.31482008904629,"iv":0.387628858283813,"gamma":0.0694042588466086,"theta":-0.03057493810652357,"vega":0.04532900328920636,"rho":0.020159421932989766,"breakevenPct":4.118504474163605},{"delta":0.65,"premium":3.2712059936794358,"strike":42.60440000995364,"iv":0.39002301638843945,"gamma":0.06492413479032728,"theta":-0.0292086847617907,"vega":0.0425366751089221,"rho":0.021713092528339698,"breakevenPct":3.5333017459559386},{"delta":0.7,"premium":3.7223227439032662,"strike":41.893979930861,"iv":0.3924171744930659,"gamma":0.06044401073404598,"theta":-0.027842431417057834,"vega":0.03974434692863785,"rho":0.02326676312368963,"breakevenPct":2.9480990177482744},{"delta":0.75,"premium":4.173439494127098,"strike":41.18355985176835,"iv":0.3948113325976923,"gamma":0.05596388667776467,"theta":-0.02647617807232496,"vega":0.036952018748353584,"rho":0.024820433719039563,"breakevenPct":2.362896289540608},{"delta":0.8,"premium":4.624556244350929,"strike":40.4731397726757,"iv":0.39720549070231875,"gamma":0.05148376262148335,"theta":-0.02510992472759209,"vega":0.03415969056806932,"rho":0.026374104314389496,"breakevenPct":1.777693561332942},{"delta":0.85,"premium":6.034522769055135,"strike":38.8289997160368,"iv":0.43506502112104845,"gamma":0.04353908082828318,"theta":-0.02233610209902511,"vega":0.029382173069305375,"rho":0.027120970523186662,"breakevenPct":1.2492044348723244},{"delta":0.9,"premium":9.356447227304056,"strike":35.32301084189545,"iv":0.5436429286690981,"gamma":0.028686029415957288,"theta":-0.01675556946137572,"vega":0.020646164294770515,"rho":0.026259059122869622,"breakevenPct":0.8338029095001286}],"put":[{"delta":0.15,"premium":0.37217517541737233,"strike":40.09436244858456,"iv":0.35358625695620616,"gamma":0.05039847568352286,"theta":-0.01601509799177353,"vega":0.02941519477377208,"rho":-0.006461944721688687,"breakevenPct":10.353899180394523},{"delta":0.2,"premium":0.514323735785144,"strike":40.699249939511255,"iv":0.339395596419066,"gamma":0.06000408903943867,"theta":-0.0161118799903218,"vega":0.03207669973384951,"rho":-0.008548831865329596,"breakevenPct":9.309577513594892},{"delta":0.25,"premium":0.6564722961529155,"strike":41.30413743043794,"iv":0.32520493588192595,"gamma":0.06960970239535447,"theta":-0.016208661988870072,"vega":0.03473820469392693,"rho":-0.010635719008970503,"breakevenPct":8.26525584679526},{"delta":0.3,"premium":0.7986208565206872,"strike":41.909024921364626,"iv":0.3110142753447859,"gamma":0.07921531575127026,"theta":-0.01630544398741834,"vega":0.037399709654004354,"rho":-0.012722606152611414,"breakevenPct":7.22093417999563},{"delta":0.35,"premium":0.9407694168884586,"strike":42.51391241229131,"iv":0.2968236148076458,"gamma":0.08882092910718606,"theta":-0.01640222598596661,"vega":0.04006121461408178,"rho":-0.014809493296252321,"breakevenPct":6.176612513195999},{"delta":0.4,"premium":1.0829179772562303,"strike":43.118799903218004,"iv":0.28263295427050567,"gamma":0.09842654246310187,"theta":-0.01649900798451488,"vega":0.042722719574159206,"rho":-0.016896380439893232,"breakevenPct":5.1322908463963675},{"delta":0.45,"premium":1.2250665376240018,"strike":43.72368739414469,"iv":0.2684422937333656,"gamma":0.10803215581901765,"theta":-0.016595789983063148,"vega":0.04538422453423663,"rho":-0.01898326758353414,"breakevenPct":4.087969179596738},{"delta":0.5,"premium":1.3672150979917732,"strike":44.328574885071376,"iv":0.2542516331962255,"gamma":0.11763776917493346,"theta":-0.01669257198161142,"vega":0.04804572949431406,"rho":-0.021070154727175047,"breakevenPct":3.043647512797106},{"delta":0.55,"premium":1.5093636583595451,"strike":44.93346237599806,"iv":0.24006097265908538,"gamma":0.12724338253084927,"theta":-0.01678935398015969,"vega":0.05070723445439149,"rho":-0.023157041870815957,"breakevenPct":1.9993258459974736},{"delta":0.6,"premium":2.3797030730897006,"strike":45.92400332225914,"iv":0.27775166112956806,"gamma":0.11357138704318938,"theta":-0.017779443521594683,"vega":0.04833887043189369,"rho":-0.025745286925764926,"breakevenPct":1.7280517960518296},{"delta":0.65,"premium":3.340043604651163,"strike":46.96220930232558,"iv":0.3218546511627907,"gamma":0.09702238372093022,"theta":-0.018879941860465117,"vega":0.04534883720930232,"rho":-0.028395497565257596,"breakevenPct":1.5523229571780235},{"delta":0.7,"premium":4.300384136212624,"strike":48.00041528239203,"iv":0.36595764119601326,"gamma":0.08047338039867111,"theta":-0.019980440199335547,"vega":0.04235880398671096,"rho":-0.03104570820475026,"breakevenPct":1.3765941183042179},{"delta":0.75,"premium":5.260724667774086,"strike":49.03862126245847,"iv":0.41006063122923586,"gamma":0.06392437707641196,"theta":-0.02108093853820598,"vega":0.0393687707641196,"rho":-0.03369591884424293,"breakevenPct":1.200865279430412},{"delta":0.8,"premium":6.294237288135595,"strike":50.15677966101695,"iv":0.4526433898305085,"gamma":0.04782550847457626,"theta":-0.02175194915254237,"vega":0.0360857627118644,"rho":-0.036413467781593205,"breakevenPct":1.0098344101075263},{"delta":0.85,"premium":8.243389830508473,"strike":52.27542372881356,"iv":0.47620271186440677,"gamma":0.03735940677966102,"theta":-0.0170485593220339,"vega":0.02913661016949153,"rho":-0.039973655419161626,"breakevenPct":0.62732137597589},{"delta":0.9,"premium":10.192542372881356,"strike":54.39406779661017,"iv":0.49976203389830504,"gamma":0.02689330508474576,"theta":-0.01234516949152542,"vega":0.022187457627118642,"rho":-0.04353384305673005,"breakevenPct":0.24480834184425293}]}},"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"}}