{"symbol":"KRMN","url":"https://intraalpha.com/companies/KRMN","capturedAt":"2026-10-16T01:01:36.246Z","state":"ready","quote":{"symbol":"KRMN","last_price":33.9326,"prev_close":30.14,"regular_close":33.9,"change":3.7926,"change_pct":12.5833,"regular_change":3.76,"regular_change_pct":12.4751,"extended_change":0.0326,"extended_change_pct":0.0962,"bid":33.92,"ask":34.47,"bid_size":500,"ask_size":1000,"volume":4370998,"vwap":32.842253,"open":29.96,"high":34.14,"low":29.34,"close":33.9,"trade_count":51263,"last_trade_at":"2026-10-15T23:41:08.964407137Z","last_quote_at":"2026-10-16T00:00:00.249376299Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:35.542501197-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"KRMN","fetched_at":"2026-10-16T01:01:35.726639+00:00","name":"Karman Holdings Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Karman Holdings Inc., through its subsidiary, Karman Space and Defense, engages in designing, testing, manufacturing, and sale of mission-critical systems for missile and defense, space programs, hypersonic, and launch vehicle markets. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3994566000,"ebitda":153925000,"pe_ratio":103.93,"peg_ratio":null,"book_value":3.177,"dividend_per_share":null,"dividend_yield":null,"eps":0.29,"revenue_ttm":589552000,"gross_profit_ttm":245653000,"profit_margin":0.0631,"operating_margin_ttm":0.202,"return_on_assets_ttm":0.0514,"return_on_equity_ttm":0.095,"quarterly_earnings_growth":1.118,"quarterly_revenue_growth":0.582,"analyst_target_price":83.27,"analyst_number":3,"beta":null,"fifty_two_week_high":118.38,"fifty_two_week_low":29.34,"fifty_day_ma":42.52,"two_hundred_day_ma":67.12,"shares_outstanding":132534000,"forward_pe":41.32,"price_to_sales":6.78,"price_to_book":10.4,"ev_to_revenue":8.83,"ev_to_ebitda":32.95},"optionObservedAt":"2026-10-15T19:50:29.166Z","bars":[{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-09T08:00:00Z","v":105,"vw":32.15},{"c":32.15,"h":32.15,"l":32.11,"n":10,"o":32.11,"t":"2026-10-09T08:15:00Z","v":936,"vw":32.134174},{"c":32.01,"h":32.03,"l":32,"n":9,"o":32.01,"t":"2026-10-09T08:20:00Z","v":1803,"vw":32.013805},{"c":32.01,"h":32.03,"l":32.01,"n":6,"o":32.02,"t":"2026-10-09T08:25:00Z","v":1202,"vw":32.018935},{"c":32.15,"h":32.15,"l":32.15,"n":4,"o":32.15,"t":"2026-10-09T08:50:00Z","v":1801,"vw":32.15},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-09T09:20:00Z","v":100,"vw":32.27},{"c":31.8413,"h":31.8413,"l":31.8413,"n":1,"o":31.8413,"t":"2026-10-09T10:40:00Z","v":100,"vw":31.8413},{"c":32.35,"h":32.35,"l":32.11,"n":23,"o":32.27,"t":"2026-10-09T11:05:00Z","v":939,"vw":32.271538},{"c":32.51,"h":32.51,"l":32.51,"n":4,"o":32.51,"t":"2026-10-09T11:50:00Z","v":665,"vw":32.51},{"c":32.7,"h":32.7,"l":32.69,"n":5,"o":32.7,"t":"2026-10-09T12:15:00Z","v":500,"vw":32.6975},{"c":32.79,"h":32.82,"l":32.76,"n":10,"o":32.82,"t":"2026-10-09T12:20:00Z","v":1088,"vw":32.787245},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-09T12:40:00Z","v":5000,"vw":32.75},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-09T12:50:00Z","v":500,"vw":32.74},{"c":32.72,"h":32.78,"l":32.69,"n":41,"o":32.69,"t":"2026-10-09T13:00:00Z","v":3602,"vw":32.732762},{"c":32.75,"h":32.76,"l":32.75,"n":12,"o":32.75,"t":"2026-10-09T13:05:00Z","v":2561,"vw":32.75083},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-09T13:10:00Z","v":1200,"vw":32.75},{"c":32.7,"h":32.7,"l":32.66,"n":9,"o":32.67,"t":"2026-10-09T13:20:00Z","v":800,"vw":32.678572},{"c":32.105,"h":32.86,"l":31.88,"n":327,"o":32.75,"t":"2026-10-09T13:30:00Z","v":42057,"vw":32.455342},{"c":32.36,"h":32.55,"l":31.98,"n":248,"o":32.17,"t":"2026-10-09T13:35:00Z","v":22297,"vw":32.362815},{"c":32.23,"h":32.52,"l":32.23,"n":229,"o":32.45,"t":"2026-10-09T13:40:00Z","v":24499,"vw":32.337519},{"c":32.19,"h":32.31,"l":32.095,"n":224,"o":32.22,"t":"2026-10-09T13:45:00Z","v":18631,"vw":32.19983},{"c":32.04,"h":32.27,"l":32.02,"n":220,"o":32.19,"t":"2026-10-09T13:50:00Z","v":11501,"vw":32.195133},{"c":32.08,"h":32.11,"l":32,"n":150,"o":32,"t":"2026-10-09T13:55:00Z","v":7775,"vw":32.052857},{"c":32.22,"h":32.28,"l":32.045,"n":139,"o":32.12,"t":"2026-10-09T14:00:00Z","v":14793,"vw":32.151361},{"c":32.3,"h":32.5,"l":32.19,"n":262,"o":32.2499,"t":"2026-10-09T14:05:00Z","v":16975,"vw":32.385959},{"c":32.34,"h":32.46,"l":32.27,"n":343,"o":32.27,"t":"2026-10-09T14:10:00Z","v":31157,"vw":32.349253},{"c":32.345,"h":32.43,"l":32.29,"n":269,"o":32.36,"t":"2026-10-09T14:15:00Z","v":32297,"vw":32.367436},{"c":32.52,"h":32.54,"l":32.335,"n":278,"o":32.345,"t":"2026-10-09T14:20:00Z","v":18541,"vw":32.43079},{"c":32.7,"h":32.7,"l":32.49,"n":269,"o":32.49,"t":"2026-10-09T14:25:00Z","v":14341,"vw":32.602904},{"c":32.63,"h":32.75,"l":32.615,"n":251,"o":32.71,"t":"2026-10-09T14:30:00Z","v":21444,"vw":32.707878},{"c":32.67,"h":32.73,"l":32.61,"n":283,"o":32.62,"t":"2026-10-09T14:35:00Z","v":20811,"vw":32.667687},{"c":32.65,"h":32.74,"l":32.615,"n":294,"o":32.68,"t":"2026-10-09T14:40:00Z","v":27290,"vw":32.667387},{"c":32.69,"h":32.75,"l":32.58,"n":335,"o":32.65,"t":"2026-10-09T14:45:00Z","v":20875,"vw":32.649472},{"c":32.87,"h":32.9,"l":32.71,"n":294,"o":32.71,"t":"2026-10-09T14:50:00Z","v":19287,"vw":32.818481},{"c":32.79,"h":32.89,"l":32.72,"n":281,"o":32.85,"t":"2026-10-09T14:55:00Z","v":17349,"vw":32.795784},{"c":32.885,"h":32.98,"l":32.78,"n":300,"o":32.81,"t":"2026-10-09T15:00:00Z","v":17132,"vw":32.852231},{"c":32.865,"h":32.95,"l":32.79,"n":272,"o":32.86,"t":"2026-10-09T15:05:00Z","v":24351,"vw":32.869152},{"c":32.945,"h":32.95,"l":32.87,"n":170,"o":32.89,"t":"2026-10-09T15:10:00Z","v":11923,"vw":32.905029},{"c":32.84,"h":33,"l":32.835,"n":344,"o":32.97,"t":"2026-10-09T15:15:00Z","v":33754,"vw":32.97805},{"c":32.73,"h":32.84,"l":32.725,"n":250,"o":32.84,"t":"2026-10-09T15:20:00Z","v":13867,"vw":32.766427},{"c":32.74,"h":32.77,"l":32.69,"n":157,"o":32.75,"t":"2026-10-09T15:25:00Z","v":6551,"vw":32.730202},{"c":32.79,"h":32.8508,"l":32.71,"n":258,"o":32.71,"t":"2026-10-09T15:30:00Z","v":20947,"vw":32.804694},{"c":32.82,"h":32.82,"l":32.7647,"n":168,"o":32.79,"t":"2026-10-09T15:35:00Z","v":5852,"vw":32.780611},{"c":32.72,"h":32.81,"l":32.7,"n":220,"o":32.795,"t":"2026-10-09T15:40:00Z","v":12938,"vw":32.753071},{"c":32.64,"h":32.71,"l":32.61,"n":243,"o":32.71,"t":"2026-10-09T15:45:00Z","v":14414,"vw":32.652272},{"c":32.63,"h":32.69,"l":32.56,"n":268,"o":32.635,"t":"2026-10-09T15:50:00Z","v":15994,"vw":32.633058},{"c":32.65,"h":32.65,"l":32.57,"n":168,"o":32.625,"t":"2026-10-09T15:55:00Z","v":9123,"vw":32.610403},{"c":32.73,"h":32.73,"l":32.65,"n":199,"o":32.65,"t":"2026-10-09T16:00:00Z","v":10601,"vw":32.692271},{"c":32.43,"h":32.73,"l":32.42,"n":306,"o":32.73,"t":"2026-10-09T16:05:00Z","v":20897,"vw":32.565809},{"c":32.415,"h":32.46,"l":32.39,"n":240,"o":32.425,"t":"2026-10-09T16:10:00Z","v":20459,"vw":32.414202},{"c":32.42,"h":32.5,"l":32.42,"n":222,"o":32.43,"t":"2026-10-09T16:15:00Z","v":14926,"vw":32.467207},{"c":32.325,"h":32.46,"l":32.29,"n":207,"o":32.44,"t":"2026-10-09T16:20:00Z","v":11674,"vw":32.363319},{"c":32.34,"h":32.36,"l":32.3,"n":187,"o":32.325,"t":"2026-10-09T16:25:00Z","v":11360,"vw":32.32726},{"c":32.305,"h":32.35,"l":32.295,"n":282,"o":32.34,"t":"2026-10-09T16:30:00Z","v":17753,"vw":32.324167},{"c":32.31,"h":32.38,"l":32.3,"n":257,"o":32.33,"t":"2026-10-09T16:35:00Z","v":17793,"vw":32.332526},{"c":32.16,"h":32.31,"l":32.16,"n":211,"o":32.31,"t":"2026-10-09T16:40:00Z","v":14074,"vw":32.230917},{"c":32.18,"h":32.23,"l":32.16,"n":279,"o":32.16,"t":"2026-10-09T16:45:00Z","v":17762,"vw":32.199155},{"c":32.17,"h":32.2299,"l":32.16,"n":235,"o":32.17,"t":"2026-10-09T16:50:00Z","v":15125,"vw":32.193262},{"c":32.265,"h":32.27,"l":32.165,"n":217,"o":32.165,"t":"2026-10-09T16:55:00Z","v":13105,"vw":32.226656},{"c":32.285,"h":32.29,"l":32.245,"n":176,"o":32.27,"t":"2026-10-09T17:00:00Z","v":8789,"vw":32.262508},{"c":32.265,"h":32.28,"l":32.235,"n":197,"o":32.28,"t":"2026-10-09T17:05:00Z","v":9557,"vw":32.253866},{"c":32.21,"h":32.26,"l":32.175,"n":222,"o":32.26,"t":"2026-10-09T17:10:00Z","v":10378,"vw":32.201289},{"c":32.28,"h":32.28,"l":32.215,"n":206,"o":32.22,"t":"2026-10-09T17:15:00Z","v":10048,"vw":32.239593},{"c":32.26,"h":32.295,"l":32.23,"n":168,"o":32.29,"t":"2026-10-09T17:20:00Z","v":8378,"vw":32.264436},{"c":32.255,"h":32.26,"l":32.23,"n":143,"o":32.24,"t":"2026-10-09T17:25:00Z","v":8209,"vw":32.248418},{"c":32.43,"h":32.4399,"l":32.25,"n":245,"o":32.27,"t":"2026-10-09T17:30:00Z","v":16808,"vw":32.350197},{"c":32.36,"h":32.47,"l":32.345,"n":230,"o":32.425,"t":"2026-10-09T17:35:00Z","v":12628,"vw":32.413766},{"c":32.48,"h":32.535,"l":32.35,"n":301,"o":32.35,"t":"2026-10-09T17:40:00Z","v":13571,"vw":32.454736},{"c":32.51,"h":32.55,"l":32.4725,"n":209,"o":32.48,"t":"2026-10-09T17:45:00Z","v":10150,"vw":32.496655},{"c":32.68,"h":32.68,"l":32.51,"n":297,"o":32.51,"t":"2026-10-09T17:50:00Z","v":14747,"vw":32.57114},{"c":32.7,"h":32.81,"l":32.69,"n":342,"o":32.7,"t":"2026-10-09T17:55:00Z","v":28984,"vw":32.743582},{"c":32.69,"h":32.72,"l":32.615,"n":284,"o":32.67,"t":"2026-10-09T18:00:00Z","v":14972,"vw":32.674553},{"c":32.74,"h":32.77,"l":32.69,"n":208,"o":32.69,"t":"2026-10-09T18:05:00Z","v":8662,"vw":32.722738},{"c":32.665,"h":32.73,"l":32.66,"n":257,"o":32.73,"t":"2026-10-09T18:10:00Z","v":13967,"vw":32.691639},{"c":32.58,"h":32.645,"l":32.5768,"n":276,"o":32.645,"t":"2026-10-09T18:15:00Z","v":11943,"vw":32.611886},{"c":32.55,"h":32.6,"l":32.545,"n":239,"o":32.58,"t":"2026-10-09T18:20:00Z","v":11165,"vw":32.562823},{"c":32.535,"h":32.59,"l":32.53,"n":241,"o":32.55,"t":"2026-10-09T18:25:00Z","v":10514,"vw":32.554934},{"c":32.525,"h":32.55,"l":32.48,"n":271,"o":32.53,"t":"2026-10-09T18:30:00Z","v":12563,"vw":32.523598},{"c":32.49,"h":32.53,"l":32.44,"n":260,"o":32.51,"t":"2026-10-09T18:35:00Z","v":14813,"vw":32.487297},{"c":32.43,"h":32.51,"l":32.425,"n":257,"o":32.5,"t":"2026-10-09T18:40:00Z","v":16057,"vw":32.466258},{"c":32.57,"h":32.57,"l":32.44,"n":365,"o":32.45,"t":"2026-10-09T18:45:00Z","v":17744,"vw":32.48124},{"c":32.545,"h":32.6175,"l":32.53,"n":164,"o":32.59,"t":"2026-10-09T18:50:00Z","v":7908,"vw":32.566856},{"c":32.58,"h":32.59,"l":32.54,"n":272,"o":32.56,"t":"2026-10-09T18:55:00Z","v":11439,"vw":32.561485},{"c":32.71,"h":32.71,"l":32.585,"n":310,"o":32.585,"t":"2026-10-09T19:00:00Z","v":13087,"vw":32.648693},{"c":32.715,"h":32.72,"l":32.63,"n":416,"o":32.695,"t":"2026-10-09T19:05:00Z","v":25951,"vw":32.6718},{"c":32.68,"h":32.75,"l":32.68,"n":297,"o":32.74,"t":"2026-10-09T19:10:00Z","v":13790,"vw":32.724297},{"c":32.72,"h":32.72,"l":32.665,"n":330,"o":32.6701,"t":"2026-10-09T19:15:00Z","v":17274,"vw":32.700344},{"c":32.63,"h":32.73,"l":32.62,"n":422,"o":32.72,"t":"2026-10-09T19:20:00Z","v":18331,"vw":32.678658},{"c":32.63,"h":32.66,"l":32.62,"n":477,"o":32.64,"t":"2026-10-09T19:25:00Z","v":19870,"vw":32.63984},{"c":32.61,"h":32.6399,"l":32.58,"n":485,"o":32.63,"t":"2026-10-09T19:30:00Z","v":23575,"vw":32.613829},{"c":32.69,"h":32.695,"l":32.62,"n":419,"o":32.62,"t":"2026-10-09T19:35:00Z","v":18155,"vw":32.646784},{"c":32.7,"h":32.75,"l":32.7,"n":662,"o":32.7,"t":"2026-10-09T19:40:00Z","v":32524,"vw":32.721163},{"c":32.73,"h":32.79,"l":32.675,"n":982,"o":32.71,"t":"2026-10-09T19:45:00Z","v":60826,"vw":32.738887},{"c":32.73,"h":32.76,"l":32.705,"n":1069,"o":32.74,"t":"2026-10-09T19:50:00Z","v":68520,"vw":32.730951},{"c":32.605,"h":32.91,"l":32.605,"n":3059,"o":32.73,"t":"2026-10-09T19:55:00Z","v":229011,"vw":32.777938},{"c":32.59,"h":32.59,"l":32.59,"n":32,"o":32.59,"t":"2026-10-09T20:00:00Z","v":494966,"vw":32.59},{"c":32.8813,"h":32.8813,"l":32.8813,"n":6,"o":32.8813,"t":"2026-10-09T20:10:00Z","v":105,"vw":32.8813},{"c":32.75,"h":32.75,"l":32.75,"n":5,"o":32.75,"t":"2026-10-09T20:25:00Z","v":300,"vw":32.75},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-10-09T20:45:00Z","v":100,"vw":32.73},{"c":32.6,"h":32.6,"l":32.55,"n":8,"o":32.55,"t":"2026-10-12T08:00:00Z","v":382,"vw":32.582699},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-12T08:50:00Z","v":100,"vw":32.51},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-12T11:05:00Z","v":100,"vw":32.6},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-12T11:10:00Z","v":125,"vw":32.66},{"c":33.0431,"h":33.0431,"l":32.66,"n":4,"o":32.66,"t":"2026-10-12T11:15:00Z","v":470,"vw":32.832468},{"c":33.0707,"h":33.0707,"l":33.0707,"n":1,"o":33.0707,"t":"2026-10-12T11:30:00Z","v":100,"vw":33.0707},{"c":32.45,"h":32.675,"l":32.18,"n":349,"o":32.5,"t":"2026-10-12T13:30:00Z","v":38971,"vw":32.499577},{"c":32.63,"h":32.8099,"l":32.3801,"n":244,"o":32.59,"t":"2026-10-12T13:35:00Z","v":21087,"vw":32.613082},{"c":32.755,"h":32.96,"l":32.5,"n":248,"o":32.63,"t":"2026-10-12T13:40:00Z","v":21792,"vw":32.72534},{"c":33,"h":33.02,"l":32.735,"n":274,"o":32.735,"t":"2026-10-12T13:45:00Z","v":18433,"vw":32.899992},{"c":32.953,"h":33.14,"l":32.915,"n":211,"o":32.99,"t":"2026-10-12T13:50:00Z","v":26859,"vw":33.072748},{"c":32.83,"h":32.99,"l":32.81,"n":187,"o":32.98,"t":"2026-10-12T13:55:00Z","v":9183,"vw":32.925339},{"c":32.775,"h":32.8699,"l":32.6272,"n":197,"o":32.828,"t":"2026-10-12T14:00:00Z","v":11326,"vw":32.746173},{"c":32.46,"h":32.72,"l":32.2701,"n":389,"o":32.72,"t":"2026-10-12T14:05:00Z","v":28369,"vw":32.424762},{"c":32.605,"h":32.68,"l":32.455,"n":300,"o":32.49,"t":"2026-10-12T14:10:00Z","v":21611,"vw":32.596022},{"c":32.25,"h":32.66,"l":32.18,"n":289,"o":32.66,"t":"2026-10-12T14:15:00Z","v":14367,"vw":32.407123},{"c":32.33,"h":32.43,"l":32.27,"n":215,"o":32.28,"t":"2026-10-12T14:20:00Z","v":21120,"vw":32.374636},{"c":32.22,"h":32.48,"l":32.18,"n":359,"o":32.3375,"t":"2026-10-12T14:25:00Z","v":20992,"vw":32.356488},{"c":32.29,"h":32.34,"l":32.22,"n":217,"o":32.28,"t":"2026-10-12T14:30:00Z","v":9879,"vw":32.274872},{"c":32.44,"h":32.44,"l":32.3,"n":322,"o":32.33,"t":"2026-10-12T14:35:00Z","v":18476,"vw":32.346238},{"c":32.365,"h":32.5,"l":32.34,"n":181,"o":32.43,"t":"2026-10-12T14:40:00Z","v":10794,"vw":32.408306},{"c":32.275,"h":32.36,"l":32.275,"n":288,"o":32.36,"t":"2026-10-12T14:45:00Z","v":10206,"vw":32.320653},{"c":32.28,"h":32.33,"l":32.235,"n":267,"o":32.29,"t":"2026-10-12T14:50:00Z","v":9091,"vw":32.28138},{"c":32.405,"h":32.42,"l":32.27,"n":250,"o":32.29,"t":"2026-10-12T14:55:00Z","v":9274,"vw":32.371551},{"c":32.24,"h":32.42,"l":32.22,"n":269,"o":32.37,"t":"2026-10-12T15:00:00Z","v":10900,"vw":32.325392},{"c":32.29,"h":32.35,"l":32.265,"n":369,"o":32.3,"t":"2026-10-12T15:05:00Z","v":11792,"vw":32.31246},{"c":32.28,"h":32.36,"l":32.28,"n":309,"o":32.3,"t":"2026-10-12T15:10:00Z","v":15186,"vw":32.316379},{"c":32.335,"h":32.43,"l":32.265,"n":456,"o":32.295,"t":"2026-10-12T15:15:00Z","v":30420,"vw":32.345553},{"c":32.25,"h":32.35,"l":32.24,"n":237,"o":32.32,"t":"2026-10-12T15:20:00Z","v":9689,"vw":32.296403},{"c":32.29,"h":32.325,"l":32.21,"n":311,"o":32.27,"t":"2026-10-12T15:25:00Z","v":22972,"vw":32.289219},{"c":32.095,"h":32.2699,"l":32.085,"n":328,"o":32.26,"t":"2026-10-12T15:30:00Z","v":19155,"vw":32.145623},{"c":32.09,"h":32.16,"l":32.06,"n":182,"o":32.1295,"t":"2026-10-12T15:35:00Z","v":8161,"vw":32.112369},{"c":32.075,"h":32.19,"l":32.02,"n":279,"o":32.085,"t":"2026-10-12T15:40:00Z","v":12703,"vw":32.078447},{"c":32.06,"h":32.1525,"l":31.921,"n":394,"o":32.07,"t":"2026-10-12T15:45:00Z","v":22032,"vw":32.017005},{"c":31.96,"h":32.105,"l":31.91,"n":278,"o":32.06,"t":"2026-10-12T15:50:00Z","v":34628,"vw":32.035282},{"c":31.92,"h":32,"l":31.89,"n":250,"o":31.945,"t":"2026-10-12T15:55:00Z","v":14994,"vw":31.93823},{"c":32,"h":32.02,"l":31.9,"n":335,"o":31.9,"t":"2026-10-12T16:00:00Z","v":16075,"vw":31.978109},{"c":31.895,"h":32.09,"l":31.89,"n":275,"o":32.005,"t":"2026-10-12T16:05:00Z","v":18957,"vw":32.001825},{"c":31.98,"h":32.025,"l":31.91,"n":275,"o":31.92,"t":"2026-10-12T16:10:00Z","v":13182,"vw":31.972034},{"c":32.01,"h":32.02,"l":31.9625,"n":194,"o":31.975,"t":"2026-10-12T16:15:00Z","v":9022,"vw":31.987246},{"c":31.94,"h":32.005,"l":31.93,"n":231,"o":31.99,"t":"2026-10-12T16:20:00Z","v":8977,"vw":31.95999},{"c":31.87,"h":31.95,"l":31.862,"n":207,"o":31.93,"t":"2026-10-12T16:25:00Z","v":7689,"vw":31.900014},{"c":31.82,"h":31.93,"l":31.79,"n":312,"o":31.87,"t":"2026-10-12T16:30:00Z","v":15867,"vw":31.871984},{"c":31.79,"h":31.82,"l":31.78,"n":139,"o":31.82,"t":"2026-10-12T16:35:00Z","v":4472,"vw":31.793086},{"c":31.75,"h":31.8095,"l":31.71,"n":208,"o":31.795,"t":"2026-10-12T16:40:00Z","v":10137,"vw":31.753482},{"c":31.76,"h":31.78,"l":31.73,"n":213,"o":31.73,"t":"2026-10-12T16:45:00Z","v":6789,"vw":31.755038},{"c":31.625,"h":31.755,"l":31.6066,"n":281,"o":31.755,"t":"2026-10-12T16:50:00Z","v":9689,"vw":31.664948},{"c":31.63,"h":31.65,"l":31.59,"n":236,"o":31.63,"t":"2026-10-12T16:55:00Z","v":9057,"vw":31.625795},{"c":31.65,"h":31.68,"l":31.62,"n":203,"o":31.62,"t":"2026-10-12T17:00:00Z","v":6634,"vw":31.655917},{"c":31.67,"h":31.675,"l":31.635,"n":234,"o":31.655,"t":"2026-10-12T17:05:00Z","v":6690,"vw":31.652205},{"c":31.705,"h":31.71,"l":31.68,"n":221,"o":31.68,"t":"2026-10-12T17:10:00Z","v":6793,"vw":31.692183},{"c":31.71,"h":31.73,"l":31.62,"n":338,"o":31.7,"t":"2026-10-12T17:15:00Z","v":11430,"vw":31.672434},{"c":31.685,"h":31.73,"l":31.65,"n":336,"o":31.73,"t":"2026-10-12T17:20:00Z","v":14528,"vw":31.683218},{"c":31.67,"h":31.7,"l":31.65,"n":163,"o":31.7,"t":"2026-10-12T17:25:00Z","v":6384,"vw":31.673527},{"c":31.705,"h":31.765,"l":31.675,"n":397,"o":31.7,"t":"2026-10-12T17:30:00Z","v":30871,"vw":31.712624},{"c":31.745,"h":31.76,"l":31.71,"n":133,"o":31.73,"t":"2026-10-12T17:35:00Z","v":4846,"vw":31.735231},{"c":31.69,"h":31.78,"l":31.69,"n":184,"o":31.78,"t":"2026-10-12T17:40:00Z","v":6089,"vw":31.739323},{"c":31.7,"h":31.73,"l":31.69,"n":181,"o":31.695,"t":"2026-10-12T17:45:00Z","v":5835,"vw":31.705826},{"c":31.66,"h":31.71,"l":31.645,"n":219,"o":31.6891,"t":"2026-10-12T17:50:00Z","v":7356,"vw":31.678587},{"c":31.62,"h":31.67,"l":31.62,"n":223,"o":31.67,"t":"2026-10-12T17:55:00Z","v":7860,"vw":31.634417},{"c":31.575,"h":31.67,"l":31.575,"n":326,"o":31.62,"t":"2026-10-12T18:00:00Z","v":9773,"vw":31.615045},{"c":31.51,"h":31.6,"l":31.505,"n":220,"o":31.58,"t":"2026-10-12T18:05:00Z","v":8403,"vw":31.565313},{"c":31.48,"h":31.5199,"l":31.48,"n":191,"o":31.5,"t":"2026-10-12T18:10:00Z","v":7361,"vw":31.494537},{"c":31.5,"h":31.5,"l":31.45,"n":273,"o":31.47,"t":"2026-10-12T18:15:00Z","v":9337,"vw":31.468942},{"c":31.4399,"h":31.5,"l":31.41,"n":339,"o":31.5,"t":"2026-10-12T18:20:00Z","v":18752,"vw":31.445677},{"c":31.45,"h":31.46,"l":31.415,"n":260,"o":31.425,"t":"2026-10-12T18:25:00Z","v":12962,"vw":31.435299},{"c":31.365,"h":31.45,"l":31.345,"n":347,"o":31.45,"t":"2026-10-12T18:30:00Z","v":23288,"vw":31.386174},{"c":31.3444,"h":31.44,"l":31.315,"n":415,"o":31.365,"t":"2026-10-12T18:35:00Z","v":26161,"vw":31.390315},{"c":31.23,"h":31.36,"l":31.2,"n":489,"o":31.355,"t":"2026-10-12T18:40:00Z","v":34524,"vw":31.281543},{"c":31.145,"h":31.24,"l":31.115,"n":330,"o":31.23,"t":"2026-10-12T18:45:00Z","v":12974,"vw":31.183048},{"c":31.115,"h":31.18,"l":31.105,"n":365,"o":31.1269,"t":"2026-10-12T18:50:00Z","v":15158,"vw":31.136836},{"c":31.21,"h":31.21,"l":31.115,"n":394,"o":31.115,"t":"2026-10-12T18:55:00Z","v":14756,"vw":31.170586},{"c":31.26,"h":31.28,"l":31.2,"n":381,"o":31.22,"t":"2026-10-12T19:00:00Z","v":14767,"vw":31.23282},{"c":31.325,"h":31.41,"l":31.21,"n":590,"o":31.26,"t":"2026-10-12T19:05:00Z","v":34931,"vw":31.31526},{"c":31.31,"h":31.36,"l":31.25,"n":548,"o":31.32,"t":"2026-10-12T19:10:00Z","v":28846,"vw":31.313282},{"c":31.295,"h":31.325,"l":31.26,"n":328,"o":31.29,"t":"2026-10-12T19:15:00Z","v":15744,"vw":31.291238},{"c":31.325,"h":31.355,"l":31.275,"n":427,"o":31.29,"t":"2026-10-12T19:20:00Z","v":17784,"vw":31.315158},{"c":31.36,"h":31.38,"l":31.325,"n":468,"o":31.33,"t":"2026-10-12T19:25:00Z","v":18430,"vw":31.356603},{"c":31.425,"h":31.48,"l":31.37,"n":758,"o":31.38,"t":"2026-10-12T19:30:00Z","v":32618,"vw":31.412078},{"c":31.5,"h":31.53,"l":31.4,"n":557,"o":31.42,"t":"2026-10-12T19:35:00Z","v":25627,"vw":31.447276},{"c":31.49,"h":31.495,"l":31.4,"n":743,"o":31.495,"t":"2026-10-12T19:40:00Z","v":34692,"vw":31.443825},{"c":31.555,"h":31.67,"l":31.49,"n":1104,"o":31.49,"t":"2026-10-12T19:45:00Z","v":60454,"vw":31.57935},{"c":31.665,"h":31.67,"l":31.505,"n":1174,"o":31.555,"t":"2026-10-12T19:50:00Z","v":79046,"vw":31.58554},{"c":31.88,"h":31.96,"l":31.65,"n":3284,"o":31.65,"t":"2026-10-12T19:55:00Z","v":222909,"vw":31.872697},{"c":31.88,"h":31.88,"l":31.88,"n":44,"o":31.88,"t":"2026-10-12T20:00:00Z","v":380279,"vw":31.88},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-12T20:15:00Z","v":81459,"vw":31.88},{"c":31.85,"h":31.85,"l":31.85,"n":2,"o":31.85,"t":"2026-10-12T20:20:00Z","v":260,"vw":31.85},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-12T20:25:00Z","v":100,"vw":32.51},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-12T22:20:00Z","v":150,"vw":32.5},{"c":32.4,"h":32.4,"l":32.4,"n":7,"o":32.4,"t":"2026-10-12T23:30:00Z","v":306,"vw":32.4},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-13T08:00:00Z","v":174,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-13T11:55:00Z","v":500,"vw":32},{"c":31.856,"h":31.856,"l":31.856,"n":1,"o":31.856,"t":"2026-10-13T12:40:00Z","v":106,"vw":31.856},{"c":31.7,"h":31.9,"l":31.7,"n":14,"o":31.9,"t":"2026-10-13T12:45:00Z","v":1360,"vw":31.862963},{"c":31.585,"h":31.585,"l":31.585,"n":2,"o":31.585,"t":"2026-10-13T13:00:00Z","v":197,"vw":31.585},{"c":31.72,"h":31.73,"l":31.72,"n":5,"o":31.72,"t":"2026-10-13T13:05:00Z","v":887,"vw":31.723505},{"c":31.57,"h":31.73,"l":31.57,"n":9,"o":31.73,"t":"2026-10-13T13:10:00Z","v":593,"vw":31.641357},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-10-13T13:15:00Z","v":500,"vw":31.55},{"c":31.44,"h":31.44,"l":31.44,"n":4,"o":31.44,"t":"2026-10-13T13:25:00Z","v":455,"vw":31.44},{"c":31.165,"h":31.525,"l":30.9064,"n":280,"o":31.4,"t":"2026-10-13T13:30:00Z","v":37520,"vw":31.280212},{"c":31.28,"h":31.37,"l":31.08,"n":228,"o":31.16,"t":"2026-10-13T13:35:00Z","v":23682,"vw":31.212253},{"c":31.25,"h":31.32,"l":31.12,"n":359,"o":31.29,"t":"2026-10-13T13:40:00Z","v":26608,"vw":31.239327},{"c":31.075,"h":31.3499,"l":31.07,"n":139,"o":31.225,"t":"2026-10-13T13:45:00Z","v":8654,"vw":31.253154},{"c":30.93,"h":31.07,"l":30.6601,"n":461,"o":31.02,"t":"2026-10-13T13:50:00Z","v":32252,"vw":30.791769},{"c":30.865,"h":30.9,"l":30.511,"n":575,"o":30.87,"t":"2026-10-13T13:55:00Z","v":57133,"vw":30.712788},{"c":30.875,"h":30.91,"l":30.74,"n":278,"o":30.8,"t":"2026-10-13T14:00:00Z","v":17368,"vw":30.840336},{"c":30.84,"h":30.95,"l":30.73,"n":488,"o":30.88,"t":"2026-10-13T14:05:00Z","v":32138,"vw":30.86702},{"c":30.98,"h":31.06,"l":30.81,"n":350,"o":30.85,"t":"2026-10-13T14:10:00Z","v":28957,"vw":30.95198},{"c":30.92,"h":30.96,"l":30.805,"n":334,"o":30.9,"t":"2026-10-13T14:15:00Z","v":23435,"vw":30.886423},{"c":30.82,"h":30.97,"l":30.82,"n":312,"o":30.915,"t":"2026-10-13T14:20:00Z","v":18687,"vw":30.886929},{"c":30.815,"h":30.89,"l":30.77,"n":328,"o":30.845,"t":"2026-10-13T14:25:00Z","v":20208,"vw":30.836146},{"c":30.72,"h":30.82,"l":30.66,"n":351,"o":30.78,"t":"2026-10-13T14:30:00Z","v":23659,"vw":30.743829},{"c":30.645,"h":30.77,"l":30.645,"n":314,"o":30.72,"t":"2026-10-13T14:35:00Z","v":17152,"vw":30.706175},{"c":30.595,"h":30.715,"l":30.54,"n":415,"o":30.64,"t":"2026-10-13T14:40:00Z","v":20534,"vw":30.613518},{"c":30.59,"h":30.62,"l":30.52,"n":366,"o":30.59,"t":"2026-10-13T14:45:00Z","v":20297,"vw":30.567314},{"c":30.505,"h":30.58,"l":30.5,"n":414,"o":30.57,"t":"2026-10-13T14:50:00Z","v":27960,"vw":30.526358},{"c":30.525,"h":30.56,"l":30.49,"n":291,"o":30.49,"t":"2026-10-13T14:55:00Z","v":13044,"vw":30.525663},{"c":30.55,"h":30.58,"l":30.46,"n":443,"o":30.51,"t":"2026-10-13T15:00:00Z","v":22016,"vw":30.524373},{"c":30.45,"h":30.59,"l":30.42,"n":323,"o":30.55,"t":"2026-10-13T15:05:00Z","v":15322,"vw":30.494234},{"c":30.426,"h":30.48,"l":30.37,"n":516,"o":30.46,"t":"2026-10-13T15:10:00Z","v":32477,"vw":30.434102},{"c":30.3,"h":30.42,"l":30.3,"n":352,"o":30.42,"t":"2026-10-13T15:15:00Z","v":16050,"vw":30.382909},{"c":30.27,"h":30.29,"l":30.19,"n":611,"o":30.2842,"t":"2026-10-13T15:20:00Z","v":35774,"vw":30.244037},{"c":30.245,"h":30.33,"l":30.245,"n":278,"o":30.26,"t":"2026-10-13T15:25:00Z","v":13252,"vw":30.292925},{"c":30.17,"h":30.27,"l":30.17,"n":346,"o":30.27,"t":"2026-10-13T15:30:00Z","v":17729,"vw":30.221849},{"c":30.22,"h":30.275,"l":30.09,"n":853,"o":30.14,"t":"2026-10-13T15:35:00Z","v":49205,"vw":30.194277},{"c":30.11,"h":30.2,"l":30.06,"n":358,"o":30.2,"t":"2026-10-13T15:40:00Z","v":15575,"vw":30.12588},{"c":30.13,"h":30.1609,"l":30,"n":663,"o":30.08,"t":"2026-10-13T15:45:00Z","v":34329,"vw":30.09099},{"c":30.065,"h":30.1,"l":29.92,"n":845,"o":30.08,"t":"2026-10-13T15:50:00Z","v":57984,"vw":30.021033},{"c":30.23,"h":30.265,"l":30.065,"n":446,"o":30.07,"t":"2026-10-13T15:55:00Z","v":23293,"vw":30.150521},{"c":30.25,"h":30.31,"l":30.155,"n":341,"o":30.175,"t":"2026-10-13T16:00:00Z","v":15969,"vw":30.21717},{"c":30.28,"h":30.38,"l":30.205,"n":340,"o":30.2229,"t":"2026-10-13T16:05:00Z","v":16195,"vw":30.305751},{"c":30.34,"h":30.4,"l":30.31,"n":318,"o":30.315,"t":"2026-10-13T16:10:00Z","v":13944,"vw":30.346665},{"c":30.31,"h":30.34,"l":30.285,"n":215,"o":30.335,"t":"2026-10-13T16:15:00Z","v":8488,"vw":30.309511},{"c":30.19,"h":30.36,"l":30.19,"n":358,"o":30.33,"t":"2026-10-13T16:20:00Z","v":22384,"vw":30.263662},{"c":30.18,"h":30.22,"l":30.13,"n":378,"o":30.21,"t":"2026-10-13T16:25:00Z","v":17137,"vw":30.17572},{"c":30.2,"h":30.28,"l":30.18,"n":406,"o":30.18,"t":"2026-10-13T16:30:00Z","v":17090,"vw":30.236751},{"c":30.37,"h":30.37,"l":30.195,"n":293,"o":30.195,"t":"2026-10-13T16:35:00Z","v":12703,"vw":30.245765},{"c":30.415,"h":30.415,"l":30.3268,"n":202,"o":30.37,"t":"2026-10-13T16:40:00Z","v":9394,"vw":30.366883},{"c":30.37,"h":30.42,"l":30.35,"n":412,"o":30.375,"t":"2026-10-13T16:45:00Z","v":19155,"vw":30.378166},{"c":30.28,"h":30.361,"l":30.28,"n":214,"o":30.34,"t":"2026-10-13T16:50:00Z","v":7802,"vw":30.325521},{"c":30.2,"h":30.29,"l":30.1801,"n":279,"o":30.29,"t":"2026-10-13T16:55:00Z","v":11421,"vw":30.236822},{"c":30.2,"h":30.215,"l":30.15,"n":266,"o":30.2,"t":"2026-10-13T17:00:00Z","v":19237,"vw":30.199638},{"c":30.24,"h":30.25,"l":30.175,"n":212,"o":30.2287,"t":"2026-10-13T17:05:00Z","v":6450,"vw":30.225717},{"c":30.095,"h":30.25,"l":30.095,"n":266,"o":30.25,"t":"2026-10-13T17:10:00Z","v":11628,"vw":30.173928},{"c":30.075,"h":30.12,"l":30.05,"n":323,"o":30.09,"t":"2026-10-13T17:15:00Z","v":14869,"vw":30.095192},{"c":30.06,"h":30.09,"l":30.05,"n":356,"o":30.06,"t":"2026-10-13T17:20:00Z","v":12705,"vw":30.06368},{"c":29.97,"h":30.053,"l":29.95,"n":386,"o":30.05,"t":"2026-10-13T17:25:00Z","v":13250,"vw":29.99181},{"c":29.97,"h":30.02,"l":29.935,"n":406,"o":29.965,"t":"2026-10-13T17:30:00Z","v":19766,"vw":29.977173},{"c":29.95,"h":30.035,"l":29.95,"n":309,"o":29.965,"t":"2026-10-13T17:35:00Z","v":15930,"vw":29.989776},{"c":29.9639,"h":29.9774,"l":29.86,"n":454,"o":29.94,"t":"2026-10-13T17:40:00Z","v":19956,"vw":29.923261},{"c":30.005,"h":30.03,"l":29.89,"n":754,"o":29.9603,"t":"2026-10-13T17:45:00Z","v":47382,"vw":29.966594},{"c":29.975,"h":30.01,"l":29.915,"n":409,"o":29.95,"t":"2026-10-13T17:50:00Z","v":22752,"vw":29.966212},{"c":30.015,"h":30.04,"l":29.95,"n":277,"o":29.975,"t":"2026-10-13T17:55:00Z","v":17579,"vw":29.994849},{"c":30.1,"h":30.1,"l":29.98,"n":518,"o":30.03,"t":"2026-10-13T18:00:00Z","v":29768,"vw":30.039903},{"c":30.41,"h":30.43,"l":30.09,"n":751,"o":30.1,"t":"2026-10-13T18:05:00Z","v":66899,"vw":30.316239},{"c":30.35,"h":30.54,"l":30.34,"n":268,"o":30.43,"t":"2026-10-13T18:10:00Z","v":17497,"vw":30.465616},{"c":30.34,"h":30.3899,"l":30.29,"n":281,"o":30.33,"t":"2026-10-13T18:15:00Z","v":18335,"vw":30.33859},{"c":30.3,"h":30.3395,"l":30.24,"n":321,"o":30.32,"t":"2026-10-13T18:20:00Z","v":23019,"vw":30.312096},{"c":30.363,"h":30.44,"l":30.305,"n":272,"o":30.305,"t":"2026-10-13T18:25:00Z","v":18450,"vw":30.362069},{"c":30.28,"h":30.485,"l":30.28,"n":337,"o":30.36,"t":"2026-10-13T18:30:00Z","v":25843,"vw":30.38696},{"c":30.12,"h":30.295,"l":30.11,"n":390,"o":30.28,"t":"2026-10-13T18:35:00Z","v":19538,"vw":30.208202},{"c":30.06,"h":30.14,"l":30.03,"n":510,"o":30.14,"t":"2026-10-13T18:40:00Z","v":27126,"vw":30.092535},{"c":30.04,"h":30.13,"l":30,"n":685,"o":30.06,"t":"2026-10-13T18:45:00Z","v":35664,"vw":30.071156},{"c":30.15,"h":30.15,"l":30.03,"n":435,"o":30.03,"t":"2026-10-13T18:50:00Z","v":22520,"vw":30.095872},{"c":30.02,"h":30.135,"l":29.995,"n":693,"o":30.135,"t":"2026-10-13T18:55:00Z","v":30312,"vw":30.075226},{"c":29.965,"h":30.05,"l":29.91,"n":606,"o":30,"t":"2026-10-13T19:00:00Z","v":36940,"vw":29.988496},{"c":29.97,"h":30.04,"l":29.945,"n":558,"o":29.965,"t":"2026-10-13T19:05:00Z","v":42895,"vw":29.993976},{"c":29.93,"h":30,"l":29.91,"n":422,"o":29.965,"t":"2026-10-13T19:10:00Z","v":29965,"vw":29.947044},{"c":30.11,"h":30.11,"l":29.925,"n":649,"o":29.93,"t":"2026-10-13T19:15:00Z","v":41420,"vw":30.011507},{"c":30.135,"h":30.14,"l":30.08,"n":388,"o":30.0924,"t":"2026-10-13T19:20:00Z","v":19979,"vw":30.112028},{"c":30.19,"h":30.212,"l":30.115,"n":439,"o":30.135,"t":"2026-10-13T19:25:00Z","v":22827,"vw":30.165167},{"c":30.22,"h":30.28,"l":30.1501,"n":813,"o":30.19,"t":"2026-10-13T19:30:00Z","v":65571,"vw":30.217747},{"c":30.295,"h":30.302,"l":30.185,"n":623,"o":30.24,"t":"2026-10-13T19:35:00Z","v":36685,"vw":30.246552},{"c":30.32,"h":30.365,"l":30.28,"n":827,"o":30.3,"t":"2026-10-13T19:40:00Z","v":53879,"vw":30.320549},{"c":30.3,"h":30.31,"l":30.19,"n":788,"o":30.31,"t":"2026-10-13T19:45:00Z","v":54115,"vw":30.260604},{"c":30.15,"h":30.3,"l":30.13,"n":1305,"o":30.29,"t":"2026-10-13T19:50:00Z","v":97472,"vw":30.17591},{"c":30.15,"h":30.205,"l":30.02,"n":3719,"o":30.15,"t":"2026-10-13T19:55:00Z","v":342451,"vw":30.134829},{"c":30.15,"h":30.15,"l":30.15,"n":38,"o":30.15,"t":"2026-10-13T20:00:00Z","v":380904,"vw":30.15},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-13T20:10:00Z","v":350,"vw":30.2},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-13T21:00:00Z","v":10000,"vw":29.98},{"c":30.23,"h":30.2326,"l":30.23,"n":10,"o":30.2326,"t":"2026-10-13T21:10:00Z","v":1096,"vw":30.23024},{"c":30.4129,"h":30.4129,"l":30.4129,"n":1,"o":30.4129,"t":"2026-10-13T21:35:00Z","v":500,"vw":30.4129},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-13T22:50:00Z","v":573,"vw":30},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-13T23:15:00Z","v":120,"vw":30.15},{"c":30.2,"h":30.2,"l":30.2,"n":42,"o":30.2,"t":"2026-10-13T23:20:00Z","v":557,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":9,"o":30.2,"t":"2026-10-14T08:00:00Z","v":320,"vw":30.2},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-14T11:55:00Z","v":100,"vw":30.25},{"c":29.85,"h":30.15,"l":29.85,"n":51,"o":30.15,"t":"2026-10-14T12:30:00Z","v":2538,"vw":29.989294},{"c":29.8,"h":29.8,"l":29.8,"n":30,"o":29.8,"t":"2026-10-14T12:35:00Z","v":272,"vw":29.8},{"c":29.86,"h":29.86,"l":29.86,"n":3,"o":29.86,"t":"2026-10-14T12:40:00Z","v":114,"vw":29.86},{"c":29.7013,"h":29.7013,"l":29.7013,"n":1,"o":29.7013,"t":"2026-10-14T13:15:00Z","v":210,"vw":29.7013},{"c":29.7072,"h":29.7072,"l":29.7072,"n":1,"o":29.7072,"t":"2026-10-14T13:25:00Z","v":200,"vw":29.7072},{"c":30.34,"h":30.6,"l":29.82,"n":440,"o":29.88,"t":"2026-10-14T13:30:00Z","v":59676,"vw":30.0763},{"c":30.5,"h":30.65,"l":30.03,"n":795,"o":30.335,"t":"2026-10-14T13:35:00Z","v":86640,"vw":30.332104},{"c":30.585,"h":30.68,"l":30.31,"n":507,"o":30.53,"t":"2026-10-14T13:40:00Z","v":41502,"vw":30.452434},{"c":30.89,"h":31,"l":30.58,"n":523,"o":30.585,"t":"2026-10-14T13:45:00Z","v":43185,"vw":30.829672},{"c":30.61,"h":31.1499,"l":30.61,"n":466,"o":30.925,"t":"2026-10-14T13:50:00Z","v":24355,"vw":30.879244},{"c":30.22,"h":30.72,"l":30.16,"n":516,"o":30.6,"t":"2026-10-14T13:55:00Z","v":37764,"vw":30.375882},{"c":29.655,"h":30.22,"l":29.62,"n":850,"o":30.22,"t":"2026-10-14T14:00:00Z","v":125711,"vw":29.878024},{"c":29.7447,"h":29.855,"l":29.54,"n":461,"o":29.63,"t":"2026-10-14T14:05:00Z","v":23551,"vw":29.672278},{"c":29.54,"h":29.79,"l":29.54,"n":390,"o":29.79,"t":"2026-10-14T14:10:00Z","v":17929,"vw":29.624804},{"c":29.675,"h":29.7,"l":29.52,"n":312,"o":29.54,"t":"2026-10-14T14:15:00Z","v":17991,"vw":29.647645},{"c":29.65,"h":29.735,"l":29.58,"n":448,"o":29.6768,"t":"2026-10-14T14:20:00Z","v":24608,"vw":29.669721},{"c":29.595,"h":29.67,"l":29.5,"n":624,"o":29.57,"t":"2026-10-14T14:25:00Z","v":38450,"vw":29.583173},{"c":29.7296,"h":29.75,"l":29.5,"n":407,"o":29.56,"t":"2026-10-14T14:30:00Z","v":21110,"vw":29.615565},{"c":29.905,"h":29.94,"l":29.67,"n":432,"o":29.72,"t":"2026-10-14T14:35:00Z","v":27486,"vw":29.808912},{"c":30.15,"h":30.24,"l":29.9,"n":486,"o":29.9,"t":"2026-10-14T14:40:00Z","v":30385,"vw":30.084126},{"c":30,"h":30.22,"l":29.98,"n":560,"o":30.13,"t":"2026-10-14T14:45:00Z","v":30927,"vw":30.156578},{"c":29.805,"h":30.1799,"l":29.76,"n":478,"o":29.995,"t":"2026-10-14T14:50:00Z","v":34262,"vw":29.98302},{"c":29.955,"h":29.955,"l":29.8,"n":421,"o":29.805,"t":"2026-10-14T14:55:00Z","v":32555,"vw":29.887823},{"c":29.88,"h":29.96,"l":29.81,"n":376,"o":29.96,"t":"2026-10-14T15:00:00Z","v":21894,"vw":29.872974},{"c":29.935,"h":29.96,"l":29.81,"n":372,"o":29.8875,"t":"2026-10-14T15:05:00Z","v":15546,"vw":29.885165},{"c":29.81,"h":29.94,"l":29.795,"n":504,"o":29.935,"t":"2026-10-14T15:10:00Z","v":53270,"vw":29.892878},{"c":29.93,"h":30.03,"l":29.81,"n":497,"o":29.83,"t":"2026-10-14T15:15:00Z","v":29480,"vw":29.904955},{"c":30.005,"h":30.07,"l":29.97,"n":363,"o":29.98,"t":"2026-10-14T15:20:00Z","v":22481,"vw":30.014821},{"c":30.02,"h":30.07,"l":30,"n":253,"o":30.005,"t":"2026-10-14T15:25:00Z","v":13648,"vw":30.037091},{"c":30.0075,"h":30.17,"l":29.9773,"n":341,"o":30.07,"t":"2026-10-14T15:30:00Z","v":16018,"vw":30.084772},{"c":29.94,"h":29.99,"l":29.83,"n":367,"o":29.97,"t":"2026-10-14T15:35:00Z","v":21957,"vw":29.884828},{"c":29.79,"h":29.98,"l":29.76,"n":354,"o":29.95,"t":"2026-10-14T15:40:00Z","v":17895,"vw":29.848747},{"c":29.795,"h":29.83,"l":29.76,"n":323,"o":29.79,"t":"2026-10-14T15:45:00Z","v":16489,"vw":29.792999},{"c":29.875,"h":29.875,"l":29.6866,"n":665,"o":29.78,"t":"2026-10-14T15:50:00Z","v":50436,"vw":29.753366},{"c":29.87,"h":29.87,"l":29.775,"n":307,"o":29.83,"t":"2026-10-14T15:55:00Z","v":16701,"vw":29.81817},{"c":29.85,"h":29.93,"l":29.77,"n":709,"o":29.875,"t":"2026-10-14T16:00:00Z","v":43471,"vw":29.845577},{"c":29.71,"h":29.89,"l":29.69,"n":372,"o":29.87,"t":"2026-10-14T16:05:00Z","v":20979,"vw":29.814096},{"c":29.54,"h":29.73,"l":29.52,"n":547,"o":29.695,"t":"2026-10-14T16:10:00Z","v":40432,"vw":29.584079},{"c":29.61,"h":29.61,"l":29.5,"n":335,"o":29.535,"t":"2026-10-14T16:15:00Z","v":22639,"vw":29.544005},{"c":29.59,"h":29.69,"l":29.59,"n":232,"o":29.63,"t":"2026-10-14T16:20:00Z","v":11312,"vw":29.62581},{"c":29.71,"h":29.74,"l":29.6,"n":332,"o":29.6,"t":"2026-10-14T16:25:00Z","v":17805,"vw":29.65122},{"c":29.905,"h":29.91,"l":29.7,"n":503,"o":29.71,"t":"2026-10-14T16:30:00Z","v":31502,"vw":29.782855},{"c":30.095,"h":30.16,"l":29.87,"n":476,"o":29.87,"t":"2026-10-14T16:35:00Z","v":32178,"vw":30.028348},{"c":30.07,"h":30.13,"l":30.01,"n":345,"o":30.11,"t":"2026-10-14T16:40:00Z","v":18045,"vw":30.070014},{"c":30.13,"h":30.13,"l":30.07,"n":244,"o":30.085,"t":"2026-10-14T16:45:00Z","v":11020,"vw":30.10673},{"c":30.13,"h":30.145,"l":30.08,"n":356,"o":30.11,"t":"2026-10-14T16:50:00Z","v":26616,"vw":30.11098},{"c":30.175,"h":30.1786,"l":30.05,"n":362,"o":30.13,"t":"2026-10-14T16:55:00Z","v":26296,"vw":30.10607},{"c":30.1,"h":30.26,"l":30.1,"n":503,"o":30.18,"t":"2026-10-14T17:00:00Z","v":35802,"vw":30.199874},{"c":30.17,"h":30.22,"l":30.06,"n":265,"o":30.1,"t":"2026-10-14T17:05:00Z","v":14388,"vw":30.123198},{"c":30.245,"h":30.26,"l":30.12,"n":325,"o":30.165,"t":"2026-10-14T17:10:00Z","v":19768,"vw":30.191611},{"c":30.295,"h":30.37,"l":30.2,"n":436,"o":30.245,"t":"2026-10-14T17:15:00Z","v":28068,"vw":30.290159},{"c":30.26,"h":30.425,"l":30.26,"n":613,"o":30.3,"t":"2026-10-14T17:20:00Z","v":39159,"vw":30.371576},{"c":30.05,"h":30.3,"l":30.04,"n":498,"o":30.3,"t":"2026-10-14T17:25:00Z","v":27011,"vw":30.185069},{"c":30.07,"h":30.13,"l":30.04,"n":312,"o":30.075,"t":"2026-10-14T17:30:00Z","v":14737,"vw":30.093883},{"c":29.96,"h":30.09,"l":29.9,"n":499,"o":30.06,"t":"2026-10-14T17:35:00Z","v":54714,"vw":30.04212},{"c":29.98,"h":30.02,"l":29.92,"n":428,"o":29.94,"t":"2026-10-14T17:40:00Z","v":19531,"vw":29.973144},{"c":29.92,"h":30.02,"l":29.91,"n":416,"o":29.97,"t":"2026-10-14T17:45:00Z","v":23588,"vw":29.963469},{"c":29.935,"h":29.96,"l":29.85,"n":583,"o":29.915,"t":"2026-10-14T17:50:00Z","v":47019,"vw":29.931621},{"c":29.82,"h":29.99,"l":29.79,"n":394,"o":29.96,"t":"2026-10-14T17:55:00Z","v":19675,"vw":29.874176},{"c":29.915,"h":29.92,"l":29.78,"n":472,"o":29.82,"t":"2026-10-14T18:00:00Z","v":27690,"vw":29.84544},{"c":29.85,"h":29.93,"l":29.85,"n":247,"o":29.915,"t":"2026-10-14T18:05:00Z","v":13393,"vw":29.894181},{"c":30.015,"h":30.04,"l":29.85,"n":379,"o":29.86,"t":"2026-10-14T18:10:00Z","v":29020,"vw":29.910647},{"c":30.055,"h":30.06,"l":29.9801,"n":308,"o":30.015,"t":"2026-10-14T18:15:00Z","v":18165,"vw":30.021793},{"c":29.94,"h":30.0999,"l":29.93,"n":487,"o":30.045,"t":"2026-10-14T18:20:00Z","v":40304,"vw":29.972579},{"c":29.985,"h":30.0065,"l":29.92,"n":241,"o":29.9297,"t":"2026-10-14T18:25:00Z","v":10733,"vw":29.96857},{"c":29.98,"h":30.01,"l":29.95,"n":317,"o":29.96,"t":"2026-10-14T18:30:00Z","v":18190,"vw":29.975012},{"c":29.98,"h":30,"l":29.9,"n":415,"o":29.98,"t":"2026-10-14T18:35:00Z","v":22226,"vw":29.952757},{"c":29.99,"h":30.09,"l":29.965,"n":436,"o":29.965,"t":"2026-10-14T18:40:00Z","v":26913,"vw":30.018718},{"c":29.91,"h":29.99,"l":29.9,"n":324,"o":29.98,"t":"2026-10-14T18:45:00Z","v":23897,"vw":29.955207},{"c":29.965,"h":29.9791,"l":29.87,"n":351,"o":29.91,"t":"2026-10-14T18:50:00Z","v":25189,"vw":29.907223},{"c":30.035,"h":30.06,"l":29.98,"n":329,"o":29.98,"t":"2026-10-14T18:55:00Z","v":32330,"vw":30.001544},{"c":30.07,"h":30.105,"l":30.02,"n":450,"o":30.03,"t":"2026-10-14T19:00:00Z","v":22666,"vw":30.057084},{"c":30.13,"h":30.13,"l":30.04,"n":406,"o":30.05,"t":"2026-10-14T19:05:00Z","v":22170,"vw":30.075839},{"c":30.11,"h":30.17,"l":30.08,"n":435,"o":30.135,"t":"2026-10-14T19:10:00Z","v":24460,"vw":30.123052},{"c":30.21,"h":30.23,"l":30.0925,"n":453,"o":30.11,"t":"2026-10-14T19:15:00Z","v":29329,"vw":30.127623},{"c":30.22,"h":30.22,"l":30.15,"n":384,"o":30.21,"t":"2026-10-14T19:20:00Z","v":21327,"vw":30.181755},{"c":30.16,"h":30.29,"l":30.13,"n":584,"o":30.209,"t":"2026-10-14T19:25:00Z","v":33447,"vw":30.21475},{"c":30.015,"h":30.18,"l":30.015,"n":645,"o":30.15,"t":"2026-10-14T19:30:00Z","v":41200,"vw":30.117823},{"c":29.975,"h":30.015,"l":29.925,"n":668,"o":30.015,"t":"2026-10-14T19:35:00Z","v":48678,"vw":29.978138},{"c":30.19,"h":30.2,"l":29.96,"n":807,"o":29.975,"t":"2026-10-14T19:40:00Z","v":49297,"vw":30.099345},{"c":30.06,"h":30.24,"l":30.05,"n":836,"o":30.2,"t":"2026-10-14T19:45:00Z","v":41362,"vw":30.137341},{"c":29.99,"h":30.2,"l":29.99,"n":1423,"o":30.07,"t":"2026-10-14T19:50:00Z","v":114010,"vw":30.109871},{"c":30.12,"h":30.19,"l":29.92,"n":3831,"o":29.98,"t":"2026-10-14T19:55:00Z","v":262862,"vw":30.10961},{"c":30.14,"h":30.14,"l":30.14,"n":27,"o":30.14,"t":"2026-10-14T20:00:00Z","v":373310,"vw":30.14},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-14T20:25:00Z","v":286368,"vw":30.14},{"c":29.9203,"h":29.9203,"l":29.9203,"n":2,"o":29.9203,"t":"2026-10-14T20:55:00Z","v":365,"vw":29.9203},{"c":29.8821,"h":29.8821,"l":29.8821,"n":1,"o":29.8821,"t":"2026-10-14T21:10:00Z","v":100,"vw":29.8821},{"c":30.83,"h":30.83,"l":30.83,"n":1,"o":30.83,"t":"2026-10-14T21:40:00Z","v":200,"vw":30.83},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-14T21:55:00Z","v":100,"vw":30.14},{"c":30.062,"h":30.14,"l":29.8504,"n":19,"o":30.13,"t":"2026-10-14T22:10:00Z","v":3613,"vw":30.117313},{"c":30.18,"h":30.18,"l":29.7565,"n":5,"o":29.7565,"t":"2026-10-14T22:15:00Z","v":2835,"vw":29.794284},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-14T22:20:00Z","v":500,"vw":30.2},{"c":30.66,"h":30.66,"l":30.66,"n":6,"o":30.66,"t":"2026-10-14T22:40:00Z","v":451,"vw":30.66},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-14T22:45:00Z","v":140,"vw":30},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-14T22:50:00Z","v":180,"vw":30},{"c":30.0697,"h":30.0697,"l":30.0697,"n":2,"o":30.0697,"t":"2026-10-14T23:45:00Z","v":501,"vw":30.0697},{"c":30.06,"h":30.06,"l":30.06,"n":6,"o":30.06,"t":"2026-10-15T08:00:00Z","v":124,"vw":30.06},{"c":30,"h":30,"l":29.98,"n":6,"o":29.99,"t":"2026-10-15T08:05:00Z","v":768,"vw":29.995475},{"c":29.8,"h":29.96,"l":29.8,"n":10,"o":29.85,"t":"2026-10-15T08:10:00Z","v":1010,"vw":29.903646},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-15T08:15:00Z","v":360,"vw":29.75},{"c":29.92,"h":29.92,"l":29.92,"n":4,"o":29.92,"t":"2026-10-15T11:45:00Z","v":232,"vw":29.92},{"c":29.92,"h":29.94,"l":29.91,"n":5,"o":29.94,"t":"2026-10-15T11:50:00Z","v":349,"vw":29.924026},{"c":29.92,"h":29.92,"l":29.92,"n":8,"o":29.92,"t":"2026-10-15T11:55:00Z","v":247,"vw":29.92},{"c":29.92,"h":29.95,"l":29.92,"n":4,"o":29.95,"t":"2026-10-15T12:25:00Z","v":215,"vw":29.935},{"c":29.5445,"h":29.5445,"l":29.5445,"n":1,"o":29.5445,"t":"2026-10-15T12:50:00Z","v":100,"vw":29.5445},{"c":29.5218,"h":29.5218,"l":29.5218,"n":1,"o":29.5218,"t":"2026-10-15T13:00:00Z","v":1000,"vw":29.5218},{"c":29.595,"h":30.015,"l":29.4,"n":411,"o":29.96,"t":"2026-10-15T13:30:00Z","v":33379,"vw":29.762889},{"c":29.935,"h":30.04,"l":29.34,"n":510,"o":29.595,"t":"2026-10-15T13:35:00Z","v":48102,"vw":29.490799},{"c":30.275,"h":30.43,"l":29.75,"n":494,"o":29.935,"t":"2026-10-15T13:40:00Z","v":56474,"vw":29.965032},{"c":30.355,"h":30.79,"l":30.005,"n":843,"o":30.18,"t":"2026-10-15T13:45:00Z","v":63647,"vw":30.488761},{"c":29.885,"h":30.31,"l":29.7823,"n":340,"o":30.275,"t":"2026-10-15T13:50:00Z","v":17923,"vw":30.082518},{"c":30.155,"h":30.18,"l":29.75,"n":629,"o":29.82,"t":"2026-10-15T13:55:00Z","v":56906,"vw":29.881035},{"c":30.75,"h":30.885,"l":30.04,"n":802,"o":30.155,"t":"2026-10-15T14:00:00Z","v":67178,"vw":30.607746},{"c":31.185,"h":31.37,"l":30.785,"n":884,"o":30.785,"t":"2026-10-15T14:05:00Z","v":105324,"vw":31.142979},{"c":31.305,"h":31.4,"l":30.97,"n":791,"o":31.24,"t":"2026-10-15T14:10:00Z","v":83560,"vw":31.234522},{"c":31.5,"h":31.745,"l":31.305,"n":1124,"o":31.305,"t":"2026-10-15T14:15:00Z","v":93092,"vw":31.478428},{"c":31.265,"h":31.66,"l":31.22,"n":811,"o":31.49,"t":"2026-10-15T14:20:00Z","v":71385,"vw":31.47124},{"c":31.17,"h":31.39,"l":30.995,"n":689,"o":31.3,"t":"2026-10-15T14:25:00Z","v":43203,"vw":31.169715},{"c":31.29,"h":31.37,"l":31.155,"n":439,"o":31.17,"t":"2026-10-15T14:30:00Z","v":25887,"vw":31.276664},{"c":31.55,"h":31.67,"l":31.33,"n":757,"o":31.33,"t":"2026-10-15T14:35:00Z","v":57536,"vw":31.477286},{"c":31.805,"h":31.96,"l":31.57,"n":1244,"o":31.57,"t":"2026-10-15T14:40:00Z","v":109528,"vw":31.780178},{"c":32.16,"h":32.17,"l":31.77,"n":1113,"o":31.78,"t":"2026-10-15T14:45:00Z","v":117477,"vw":31.948834},{"c":31.88,"h":32.28,"l":31.82,"n":676,"o":32.19,"t":"2026-10-15T14:50:00Z","v":47525,"vw":32.087392},{"c":31.88,"h":32.04,"l":31.81,"n":777,"o":31.91,"t":"2026-10-15T14:55:00Z","v":56371,"vw":31.920769},{"c":32.8,"h":32.8,"l":31.7901,"n":1204,"o":31.7901,"t":"2026-10-15T15:00:00Z","v":115531,"vw":32.359096},{"c":32.78,"h":32.95,"l":32.58,"n":1201,"o":32.816,"t":"2026-10-15T15:05:00Z","v":82285,"vw":32.764785},{"c":32.955,"h":33.02,"l":32.78,"n":863,"o":32.78,"t":"2026-10-15T15:10:00Z","v":68018,"vw":32.948565},{"c":32.84,"h":33.045,"l":32.76,"n":729,"o":32.955,"t":"2026-10-15T15:15:00Z","v":54006,"vw":32.884914},{"c":32.84,"h":32.965,"l":32.62,"n":815,"o":32.83,"t":"2026-10-15T15:20:00Z","v":55656,"vw":32.769278},{"c":33.2,"h":33.36,"l":32.86,"n":1931,"o":32.86,"t":"2026-10-15T15:25:00Z","v":149530,"vw":33.089336},{"c":33.04,"h":33.25,"l":32.94,"n":848,"o":33.195,"t":"2026-10-15T15:30:00Z","v":59157,"vw":33.073718},{"c":33.12,"h":33.13,"l":32.9401,"n":424,"o":33.045,"t":"2026-10-15T15:35:00Z","v":26208,"vw":33.059954},{"c":32.99,"h":33.2,"l":32.94,"n":654,"o":33.13,"t":"2026-10-15T15:40:00Z","v":47408,"vw":33.088875},{"c":33.435,"h":33.49,"l":32.9748,"n":1012,"o":33.015,"t":"2026-10-15T15:45:00Z","v":72296,"vw":33.24134},{"c":33.39,"h":33.59,"l":33.36,"n":1253,"o":33.435,"t":"2026-10-15T15:50:00Z","v":109142,"vw":33.506871},{"c":33.43,"h":33.57,"l":33.3349,"n":708,"o":33.3349,"t":"2026-10-15T15:55:00Z","v":55679,"vw":33.457813},{"c":33.29,"h":33.4399,"l":33.25,"n":536,"o":33.41,"t":"2026-10-15T16:00:00Z","v":39176,"vw":33.318772},{"c":33.23,"h":33.29,"l":33.145,"n":547,"o":33.29,"t":"2026-10-15T16:05:00Z","v":29239,"vw":33.231288},{"c":33.03,"h":33.32,"l":32.87,"n":679,"o":33.23,"t":"2026-10-15T16:10:00Z","v":51002,"vw":33.089693},{"c":33.05,"h":33.16,"l":33.025,"n":423,"o":33.025,"t":"2026-10-15T16:15:00Z","v":22265,"vw":33.112621},{"c":33.025,"h":33.14,"l":33.025,"n":327,"o":33.04,"t":"2026-10-15T16:20:00Z","v":13795,"vw":33.081809},{"c":33.075,"h":33.075,"l":33,"n":409,"o":33.025,"t":"2026-10-15T16:25:00Z","v":22709,"vw":33.042843},{"c":33.02,"h":33.05,"l":32.94,"n":422,"o":33.05,"t":"2026-10-15T16:30:00Z","v":26793,"vw":32.987937},{"c":33.025,"h":33.13,"l":32.995,"n":488,"o":33.04,"t":"2026-10-15T16:35:00Z","v":25027,"vw":33.063583},{"c":33.02,"h":33.025,"l":32.96,"n":361,"o":33.025,"t":"2026-10-15T16:40:00Z","v":22018,"vw":32.984562},{"c":33.05,"h":33.12,"l":33.01,"n":470,"o":33.06,"t":"2026-10-15T16:45:00Z","v":34322,"vw":33.070391},{"c":33.28,"h":33.28,"l":33.05,"n":742,"o":33.05,"t":"2026-10-15T16:50:00Z","v":55471,"vw":33.182627},{"c":33.405,"h":33.45,"l":33.26,"n":316,"o":33.28,"t":"2026-10-15T16:55:00Z","v":19779,"vw":33.349596},{"c":33.035,"h":33.08,"l":32.99,"n":221,"o":33.06,"t":"2026-10-15T18:10:00Z","v":11418,"vw":33.033125},{"c":33.08,"h":33.29,"l":33.035,"n":527,"o":33.035,"t":"2026-10-15T18:15:00Z","v":29296,"vw":33.157514},{"c":33.105,"h":33.17,"l":33.01,"n":355,"o":33.08,"t":"2026-10-15T18:20:00Z","v":19791,"vw":33.11105},{"c":33.255,"h":33.255,"l":33.09,"n":435,"o":33.105,"t":"2026-10-15T18:25:00Z","v":22748,"vw":33.155154},{"c":33.295,"h":33.35,"l":33.22,"n":637,"o":33.255,"t":"2026-10-15T18:30:00Z","v":33415,"vw":33.275154},{"c":33.2,"h":33.285,"l":33.18,"n":464,"o":33.27,"t":"2026-10-15T18:35:00Z","v":23151,"vw":33.240008},{"c":33.24,"h":33.36,"l":33.115,"n":723,"o":33.21,"t":"2026-10-15T18:40:00Z","v":45954,"vw":33.206692},{"c":33.265,"h":33.315,"l":33.165,"n":521,"o":33.21,"t":"2026-10-15T18:45:00Z","v":28431,"vw":33.25058},{"c":33.32,"h":33.39,"l":33.26,"n":637,"o":33.2675,"t":"2026-10-15T18:50:00Z","v":34761,"vw":33.325159},{"c":33.27,"h":33.3297,"l":33.235,"n":425,"o":33.3,"t":"2026-10-15T18:55:00Z","v":26083,"vw":33.279903},{"c":33.25,"h":33.35,"l":33.25,"n":481,"o":33.29,"t":"2026-10-15T19:00:00Z","v":26353,"vw":33.314313},{"c":33.33,"h":33.37,"l":33.17,"n":729,"o":33.25,"t":"2026-10-15T19:05:00Z","v":41009,"vw":33.264413},{"c":33.4899,"h":33.535,"l":33.325,"n":783,"o":33.325,"t":"2026-10-15T19:10:00Z","v":70509,"vw":33.473511},{"c":33.49,"h":33.52,"l":33.4185,"n":559,"o":33.48,"t":"2026-10-15T19:15:00Z","v":36231,"vw":33.467988},{"c":33.5511,"h":33.605,"l":33.465,"n":600,"o":33.47,"t":"2026-10-15T19:20:00Z","v":36377,"vw":33.562746},{"c":33.64,"h":33.6696,"l":33.5578,"n":834,"o":33.5578,"t":"2026-10-15T19:25:00Z","v":45023,"vw":33.626152},{"c":33.84,"h":33.88,"l":33.5,"n":947,"o":33.63,"t":"2026-10-15T19:30:00Z","v":50155,"vw":33.681844},{"c":33.945,"h":34.01,"l":33.73,"n":1340,"o":33.84,"t":"2026-10-15T19:35:00Z","v":130723,"vw":33.929618},{"c":33.84,"h":34.03,"l":33.77,"n":1420,"o":33.96,"t":"2026-10-15T19:40:00Z","v":115215,"vw":33.921535},{"c":34.025,"h":34.14,"l":33.85,"n":1349,"o":33.88,"t":"2026-10-15T19:45:00Z","v":99259,"vw":34.008784},{"c":33.96,"h":34.01,"l":33.9,"n":1590,"o":34.01,"t":"2026-10-15T19:50:00Z","v":95817,"vw":33.947727},{"c":33.9,"h":34.08,"l":33.85,"n":4514,"o":33.955,"t":"2026-10-15T19:55:00Z","v":370047,"vw":33.975612},{"c":34.07,"h":34.07,"l":33.9,"n":67,"o":33.9,"t":"2026-10-15T20:00:00Z","v":557231,"vw":33.900779},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T20:15:00Z","v":117,"vw":34},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-10-15T21:10:00Z","v":321,"vw":33.9},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T21:25:00Z","v":100,"vw":34},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-15T21:30:00Z","v":230,"vw":34.4},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-15T22:05:00Z","v":500,"vw":34.38},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-15T22:10:00Z","v":500,"vw":33.72},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T22:25:00Z","v":100,"vw":34},{"c":34.304,"h":34.304,"l":34.304,"n":1,"o":34.304,"t":"2026-10-15T22:55:00Z","v":300,"vw":34.304},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T23:35:00Z","v":148,"vw":34},{"c":33.9326,"h":33.9326,"l":33.9326,"n":1,"o":33.9326,"t":"2026-10-15T23:40:00Z","v":100,"vw":33.9326}],"history":[{"c":30.05,"h":30.99,"l":28.02,"n":74745,"o":30,"t":"2025-02-13T05:00:00Z","v":12999113,"vw":29.582923},{"c":32,"h":32.07,"l":29.29,"n":16502,"o":30.05,"t":"2025-02-14T05:00:00Z","v":2269620,"vw":30.701477},{"c":31.53,"h":32.39,"l":30.55,"n":10903,"o":31.95,"t":"2025-02-18T05:00:00Z","v":1020840,"vw":31.348512},{"c":31,"h":32.1,"l":30.51,"n":9482,"o":31.25,"t":"2025-02-19T05:00:00Z","v":1079844,"vw":31.221704},{"c":29.14,"h":31.66,"l":28.45,"n":10421,"o":31,"t":"2025-02-20T05:00:00Z","v":2555113,"vw":29.420709},{"c":29.33,"h":29.91,"l":29,"n":4801,"o":29.35,"t":"2025-02-21T05:00:00Z","v":455102,"vw":29.419484},{"c":29.38,"h":30.49,"l":29.0191,"n":7359,"o":29.24,"t":"2025-02-24T05:00:00Z","v":703174,"vw":29.727332},{"c":30,"h":30.17,"l":29.02,"n":6834,"o":29.33,"t":"2025-02-25T05:00:00Z","v":473539,"vw":29.564097},{"c":30.14,"h":30.56,"l":29.865,"n":4537,"o":30.46,"t":"2025-02-26T05:00:00Z","v":415358,"vw":30.08293},{"c":30.23,"h":30.86,"l":29.75,"n":5049,"o":30.24,"t":"2025-02-27T05:00:00Z","v":487509,"vw":30.200923},{"c":31.54,"h":31.74,"l":29.65,"n":6899,"o":30.25,"t":"2025-02-28T05:00:00Z","v":689575,"vw":31.150163},{"c":33.43,"h":34.2,"l":31.29,"n":11709,"o":31.5,"t":"2025-03-03T05:00:00Z","v":1093370,"vw":32.993997},{"c":32,"h":33.36,"l":31.07,"n":15284,"o":33.15,"t":"2025-03-04T05:00:00Z","v":1097140,"vw":32.283184},{"c":31.19,"h":32.81,"l":30.6801,"n":8714,"o":32.1,"t":"2025-03-05T05:00:00Z","v":494134,"vw":31.504673},{"c":28.16,"h":30.73,"l":27.9,"n":13738,"o":30.5,"t":"2025-03-06T05:00:00Z","v":1217329,"vw":28.662166},{"c":28.78,"h":29.14,"l":27.76,"n":8285,"o":28.61,"t":"2025-03-07T05:00:00Z","v":533497,"vw":28.674448},{"c":28.42,"h":29.15,"l":27.1267,"n":7196,"o":28.78,"t":"2025-03-10T04:00:00Z","v":486612,"vw":28.318006},{"c":29.67,"h":30.12,"l":27.73,"n":6878,"o":27.73,"t":"2025-03-11T04:00:00Z","v":515846,"vw":29.504278},{"c":30.1,"h":31.47,"l":29.21,"n":5807,"o":29.21,"t":"2025-03-12T04:00:00Z","v":304582,"vw":30.14893},{"c":30.74,"h":30.77,"l":29.49,"n":4544,"o":30.1,"t":"2025-03-13T04:00:00Z","v":373453,"vw":30.234975},{"c":33.16,"h":33.175,"l":30.475,"n":7327,"o":30.86,"t":"2025-03-14T04:00:00Z","v":527050,"vw":32.316363},{"c":34.02,"h":34.82,"l":33.01,"n":10061,"o":33.62,"t":"2025-03-17T04:00:00Z","v":828363,"vw":33.943542},{"c":34.5,"h":35.83,"l":33.69,"n":6733,"o":34.28,"t":"2025-03-18T04:00:00Z","v":459667,"vw":34.597356},{"c":37.08,"h":37.42,"l":34.45,"n":9501,"o":34.62,"t":"2025-03-19T04:00:00Z","v":661794,"vw":36.583656},{"c":35.99,"h":37.64,"l":35.6989,"n":8660,"o":37.38,"t":"2025-03-20T04:00:00Z","v":572354,"vw":36.520916},{"c":34.94,"h":36,"l":33.03,"n":10925,"o":35.18,"t":"2025-03-21T04:00:00Z","v":2190407,"vw":34.829856},{"c":37.51,"h":37.97,"l":35.46,"n":12719,"o":36.47,"t":"2025-03-24T04:00:00Z","v":899323,"vw":36.931106},{"c":37.39,"h":38.09,"l":36.3114,"n":7741,"o":37.37,"t":"2025-03-25T04:00:00Z","v":523467,"vw":37.012062},{"c":36.29,"h":38.5799,"l":35.525,"n":10928,"o":37.62,"t":"2025-03-26T04:00:00Z","v":916009,"vw":36.565551},{"c":36.54,"h":38.49,"l":35.935,"n":11718,"o":36.24,"t":"2025-03-27T04:00:00Z","v":930342,"vw":37.019408},{"c":35.08,"h":37.3,"l":34.3,"n":13015,"o":37.01,"t":"2025-03-28T04:00:00Z","v":2349782,"vw":35.229961},{"c":33.42,"h":34.6815,"l":33.0519,"n":11392,"o":34.49,"t":"2025-03-31T04:00:00Z","v":1237349,"vw":33.643207},{"c":33.64,"h":34.12,"l":32.35,"n":9289,"o":32.35,"t":"2025-04-01T04:00:00Z","v":2051043,"vw":33.418099},{"c":34.6,"h":34.99,"l":32.79,"n":12662,"o":33.07,"t":"2025-04-02T04:00:00Z","v":1417303,"vw":34.335353},{"c":32.85,"h":34.18,"l":31.25,"n":11091,"o":32.37,"t":"2025-04-03T04:00:00Z","v":920877,"vw":32.834115},{"c":27.98,"h":32.2,"l":27.3,"n":19140,"o":31.47,"t":"2025-04-04T04:00:00Z","v":1840532,"vw":28.503876},{"c":26.77,"h":28.035,"l":25.025,"n":16114,"o":26.89,"t":"2025-04-07T04:00:00Z","v":1440406,"vw":26.428191},{"c":27.8,"h":28.81,"l":25.615,"n":24760,"o":28,"t":"2025-04-08T04:00:00Z","v":2311350,"vw":27.337093},{"c":30.46,"h":30.77,"l":26.6,"n":20104,"o":28,"t":"2025-04-09T04:00:00Z","v":1738655,"vw":28.394804},{"c":30.17,"h":31.11,"l":28.945,"n":19120,"o":29.95,"t":"2025-04-10T04:00:00Z","v":1146580,"vw":30.000749},{"c":31.03,"h":31.82,"l":29.04,"n":11985,"o":29.82,"t":"2025-04-11T04:00:00Z","v":929733,"vw":30.615654},{"c":32.5,"h":32.78,"l":30.895,"n":9270,"o":31.65,"t":"2025-04-14T04:00:00Z","v":608062,"vw":32.077105},{"c":34.14,"h":34.6,"l":32.21,"n":12900,"o":32.27,"t":"2025-04-15T04:00:00Z","v":1075549,"vw":34.031852},{"c":34.43,"h":34.94,"l":33.1738,"n":13030,"o":33.9,"t":"2025-04-16T04:00:00Z","v":1031736,"vw":34.182376},{"c":34.89,"h":35.38,"l":34.1401,"n":10285,"o":34.72,"t":"2025-04-17T04:00:00Z","v":671234,"vw":34.843202},{"c":32.33,"h":35.545,"l":31.64,"n":9381,"o":34.82,"t":"2025-04-21T04:00:00Z","v":662682,"vw":32.582269},{"c":33.82,"h":33.9222,"l":32.115,"n":6314,"o":32.42,"t":"2025-04-22T04:00:00Z","v":373858,"vw":33.367695},{"c":33.69,"h":35.4596,"l":33.285,"n":7868,"o":35,"t":"2025-04-23T04:00:00Z","v":567086,"vw":34.02007},{"c":35.13,"h":35.66,"l":33.38,"n":8133,"o":33.85,"t":"2025-04-24T04:00:00Z","v":403580,"vw":34.963722},{"c":34.8,"h":35.27,"l":34.2629,"n":7465,"o":34.92,"t":"2025-04-25T04:00:00Z","v":434744,"vw":34.860439},{"c":35.52,"h":35.99,"l":34.81,"n":11730,"o":34.87,"t":"2025-04-28T04:00:00Z","v":1003639,"vw":35.462298},{"c":34.85,"h":35.5,"l":33.83,"n":8654,"o":35.23,"t":"2025-04-29T04:00:00Z","v":565728,"vw":34.732905},{"c":35.75,"h":35.87,"l":33.726,"n":10499,"o":34.48,"t":"2025-04-30T04:00:00Z","v":678986,"vw":35.260097},{"c":36.3,"h":37.5078,"l":35.75,"n":8841,"o":35.75,"t":"2025-05-01T04:00:00Z","v":736114,"vw":36.404821},{"c":37.89,"h":38.3601,"l":36.64,"n":9500,"o":36.64,"t":"2025-05-02T04:00:00Z","v":521460,"vw":37.673707},{"c":39.08,"h":39.25,"l":37.405,"n":9186,"o":37.73,"t":"2025-05-05T04:00:00Z","v":501591,"vw":38.649133},{"c":38.34,"h":38.84,"l":36.11,"n":7905,"o":36.29,"t":"2025-05-06T04:00:00Z","v":587132,"vw":37.762472},{"c":38.1,"h":38.9,"l":37.89,"n":6396,"o":38.47,"t":"2025-05-07T04:00:00Z","v":268147,"vw":38.220582},{"c":38.6,"h":39,"l":38.0801,"n":7577,"o":38.63,"t":"2025-05-08T04:00:00Z","v":386884,"vw":38.660342},{"c":38.8,"h":39.97,"l":37.3,"n":8330,"o":38.77,"t":"2025-05-09T04:00:00Z","v":604362,"vw":38.441499},{"c":39.26,"h":40.25,"l":37.73,"n":9896,"o":40,"t":"2025-05-12T04:00:00Z","v":625603,"vw":39.21805},{"c":40.16,"h":40.49,"l":38.6,"n":12182,"o":39.37,"t":"2025-05-13T04:00:00Z","v":804533,"vw":39.858632},{"c":43.37,"h":43.47,"l":38,"n":22119,"o":41.53,"t":"2025-05-14T04:00:00Z","v":2902711,"vw":41.903901},{"c":44.56,"h":45.7,"l":42.2101,"n":16909,"o":44.22,"t":"2025-05-15T04:00:00Z","v":1101664,"vw":44.551226},{"c":44.32,"h":45.66,"l":43.85,"n":10684,"o":45.23,"t":"2025-05-16T04:00:00Z","v":953679,"vw":44.393498},{"c":44.32,"h":45.2,"l":43.5,"n":9259,"o":43.79,"t":"2025-05-19T04:00:00Z","v":502738,"vw":44.435289},{"c":43.86,"h":44.56,"l":43.685,"n":6607,"o":44.16,"t":"2025-05-20T04:00:00Z","v":375891,"vw":44.06323},{"c":42.97,"h":44.12,"l":42.69,"n":6383,"o":43.85,"t":"2025-05-21T04:00:00Z","v":323744,"vw":43.257947},{"c":42.67,"h":43.95,"l":42.09,"n":13115,"o":43,"t":"2025-05-22T04:00:00Z","v":909163,"vw":42.944071},{"c":41.85,"h":43,"l":41.29,"n":12988,"o":41.78,"t":"2025-05-23T04:00:00Z","v":893699,"vw":41.964038},{"c":45.29,"h":45.44,"l":42.12,"n":13469,"o":42.42,"t":"2025-05-27T04:00:00Z","v":778012,"vw":44.7759},{"c":43.23,"h":45.7299,"l":43.2,"n":10160,"o":45.5,"t":"2025-05-28T04:00:00Z","v":594996,"vw":43.840097},{"c":43.61,"h":44.17,"l":43.15,"n":8486,"o":44,"t":"2025-05-29T04:00:00Z","v":569369,"vw":43.55091},{"c":42.86,"h":43.445,"l":42.47,"n":7093,"o":43.28,"t":"2025-05-30T04:00:00Z","v":808008,"vw":42.897426},{"c":44.19,"h":44.235,"l":42.86,"n":10893,"o":44.09,"t":"2025-06-02T04:00:00Z","v":571911,"vw":43.838803},{"c":43.71,"h":44.51,"l":43.29,"n":9273,"o":44.1,"t":"2025-06-03T04:00:00Z","v":432190,"vw":43.966378},{"c":43.16,"h":44.32,"l":42.99,"n":5500,"o":44.19,"t":"2025-06-04T04:00:00Z","v":345516,"vw":43.539189},{"c":46.01,"h":46.31,"l":42.7,"n":15850,"o":43.33,"t":"2025-06-05T04:00:00Z","v":1190705,"vw":45.460692},{"c":46.45,"h":47.53,"l":46.2,"n":17091,"o":46.29,"t":"2025-06-06T04:00:00Z","v":1166121,"vw":46.782389},{"c":46.68,"h":47.55,"l":45.565,"n":12538,"o":47.39,"t":"2025-06-09T04:00:00Z","v":662267,"vw":46.896486},{"c":44.15,"h":47.5,"l":43.6501,"n":11734,"o":46.7,"t":"2025-06-10T04:00:00Z","v":752263,"vw":44.76917},{"c":45.99,"h":46.57,"l":43.61,"n":12573,"o":44.48,"t":"2025-06-11T04:00:00Z","v":560548,"vw":45.824666},{"c":47.47,"h":47.7,"l":45,"n":10809,"o":45.04,"t":"2025-06-12T04:00:00Z","v":550532,"vw":47.022014},{"c":47.41,"h":48.3099,"l":46.31,"n":10196,"o":46.95,"t":"2025-06-13T04:00:00Z","v":414187,"vw":47.513847},{"c":47.51,"h":49.805,"l":47.51,"n":17739,"o":48.8,"t":"2025-06-16T04:00:00Z","v":993827,"vw":48.425},{"c":47.88,"h":48.46,"l":47.17,"n":9667,"o":47.42,"t":"2025-06-17T04:00:00Z","v":565174,"vw":47.946805},{"c":46,"h":48.12,"l":45.62,"n":11282,"o":47.89,"t":"2025-06-18T04:00:00Z","v":713689,"vw":46.62676},{"c":46.24,"h":47.298,"l":45.745,"n":13835,"o":47,"t":"2025-06-20T04:00:00Z","v":3475943,"vw":46.277733},{"c":47.15,"h":47.45,"l":45.2001,"n":10289,"o":46.04,"t":"2025-06-23T04:00:00Z","v":563527,"vw":46.998651},{"c":48.28,"h":48.4,"l":46.1131,"n":9158,"o":47.85,"t":"2025-06-24T04:00:00Z","v":647806,"vw":47.823662},{"c":48.89,"h":49.76,"l":48.2,"n":15257,"o":48.67,"t":"2025-06-25T04:00:00Z","v":1140525,"vw":48.980539},{"c":49.99,"h":51.155,"l":49.3,"n":14268,"o":49.4,"t":"2025-06-26T04:00:00Z","v":987205,"vw":50.110847},{"c":50.47,"h":51,"l":49.5097,"n":19486,"o":50.08,"t":"2025-06-27T04:00:00Z","v":3836814,"vw":50.428599},{"c":50.37,"h":51.83,"l":50.21,"n":15241,"o":50.43,"t":"2025-06-30T04:00:00Z","v":1170199,"vw":50.637704},{"c":44.91,"h":50.5,"l":44.63,"n":27327,"o":50.1,"t":"2025-07-01T04:00:00Z","v":1652014,"vw":46.181557},{"c":45.24,"h":46.32,"l":44.67,"n":28608,"o":45.27,"t":"2025-07-02T04:00:00Z","v":2370277,"vw":45.37814},{"c":45.02,"h":45.3,"l":44.18,"n":8404,"o":45.24,"t":"2025-07-03T04:00:00Z","v":904240,"vw":44.883762},{"c":45.24,"h":45.9475,"l":44.84,"n":12478,"o":45.35,"t":"2025-07-07T04:00:00Z","v":754974,"vw":45.363083},{"c":45.03,"h":45.8602,"l":43.49,"n":12456,"o":45.25,"t":"2025-07-08T04:00:00Z","v":722413,"vw":44.884515},{"c":47.57,"h":48.665,"l":45.28,"n":18819,"o":46.03,"t":"2025-07-09T04:00:00Z","v":1034466,"vw":47.340031},{"c":47.44,"h":47.92,"l":45.6763,"n":10833,"o":47.1,"t":"2025-07-10T04:00:00Z","v":514647,"vw":47.102867},{"c":48.76,"h":49.06,"l":47.178,"n":11334,"o":47.46,"t":"2025-07-11T04:00:00Z","v":628810,"vw":48.530453},{"c":49.41,"h":50,"l":48.8,"n":12141,"o":48.8,"t":"2025-07-14T04:00:00Z","v":596023,"vw":49.478573},{"c":48.31,"h":49.65,"l":47.64,"n":13186,"o":49.16,"t":"2025-07-15T04:00:00Z","v":572716,"vw":48.354442},{"c":53.74,"h":53.74,"l":49.04,"n":23443,"o":49.48,"t":"2025-07-16T04:00:00Z","v":1380959,"vw":52.719084},{"c":56.3,"h":57.07,"l":53.6,"n":20136,"o":54,"t":"2025-07-17T04:00:00Z","v":1315440,"vw":55.890817},{"c":55.74,"h":57.315,"l":55,"n":21441,"o":56.53,"t":"2025-07-18T04:00:00Z","v":2782318,"vw":55.793544},{"c":56.22,"h":57.1,"l":55,"n":13078,"o":56.87,"t":"2025-07-21T04:00:00Z","v":739262,"vw":56.381007},{"c":51.96,"h":53,"l":50,"n":25096,"o":52.48,"t":"2025-07-22T04:00:00Z","v":1958831,"vw":51.587361},{"c":49.1,"h":52.045,"l":48.14,"n":26146,"o":52.01,"t":"2025-07-23T04:00:00Z","v":2512607,"vw":49.930593},{"c":49.41,"h":50.25,"l":48.77,"n":89175,"o":49.5,"t":"2025-07-24T04:00:00Z","v":11216340,"vw":49.558516},{"c":50.45,"h":51,"l":49,"n":50183,"o":49.53,"t":"2025-07-25T04:00:00Z","v":6148967,"vw":50.474682},{"c":50.29,"h":51.2352,"l":50.27,"n":23580,"o":50.68,"t":"2025-07-28T04:00:00Z","v":3426956,"vw":50.479356},{"c":51.41,"h":51.62,"l":49.85,"n":27089,"o":50.88,"t":"2025-07-29T04:00:00Z","v":2302029,"vw":51.11019},{"c":50.39,"h":51.26,"l":49.61,"n":23613,"o":50.73,"t":"2025-07-30T04:00:00Z","v":1986647,"vw":50.52109},{"c":51.7,"h":51.76,"l":49.0501,"n":20522,"o":50,"t":"2025-07-31T04:00:00Z","v":1644480,"vw":51.083493},{"c":50.22,"h":51.28,"l":49.29,"n":15945,"o":51.28,"t":"2025-08-01T04:00:00Z","v":1022316,"vw":50.375109},{"c":51.41,"h":51.83,"l":50.6161,"n":13053,"o":50.96,"t":"2025-08-04T04:00:00Z","v":803423,"vw":51.325307},{"c":50.39,"h":51.825,"l":49.63,"n":17604,"o":51.13,"t":"2025-08-05T04:00:00Z","v":936645,"vw":50.482411},{"c":48.6,"h":50.3,"l":48.5,"n":15690,"o":50.09,"t":"2025-08-06T04:00:00Z","v":1084255,"vw":49.083123},{"c":48.21,"h":49.21,"l":46.9,"n":23158,"o":49.09,"t":"2025-08-07T04:00:00Z","v":1716712,"vw":47.765326},{"c":45.78,"h":51.32,"l":45.525,"n":31965,"o":51,"t":"2025-08-08T04:00:00Z","v":3047362,"vw":47.881441},{"c":46.7,"h":47.14,"l":44.43,"n":22307,"o":45,"t":"2025-08-11T04:00:00Z","v":1645611,"vw":46.361877},{"c":49.03,"h":49.07,"l":47.15,"n":18636,"o":47.98,"t":"2025-08-12T04:00:00Z","v":1324126,"vw":48.400033},{"c":51.83,"h":52.28,"l":49.11,"n":25571,"o":49.56,"t":"2025-08-13T04:00:00Z","v":1817023,"vw":50.978974},{"c":50.91,"h":52.48,"l":50.675,"n":19230,"o":51.8,"t":"2025-08-14T04:00:00Z","v":1121181,"vw":51.387338},{"c":50.6,"h":51.66,"l":49.88,"n":15415,"o":51.59,"t":"2025-08-15T04:00:00Z","v":784669,"vw":50.82757},{"c":51.78,"h":52.18,"l":50.56,"n":14879,"o":50.56,"t":"2025-08-18T04:00:00Z","v":996241,"vw":51.688301},{"c":49.87,"h":51.57,"l":49.24,"n":18731,"o":51.39,"t":"2025-08-19T04:00:00Z","v":1230223,"vw":49.875592},{"c":50.76,"h":50.84,"l":48.26,"n":15652,"o":49.61,"t":"2025-08-20T04:00:00Z","v":873507,"vw":50.198641},{"c":52.23,"h":52.25,"l":50.37,"n":19833,"o":51.16,"t":"2025-08-21T04:00:00Z","v":1371480,"vw":51.799024},{"c":52.24,"h":53.43,"l":52.15,"n":17017,"o":52.51,"t":"2025-08-22T04:00:00Z","v":1050144,"vw":52.589092},{"c":53.04,"h":53.775,"l":52.5,"n":19973,"o":52.5,"t":"2025-08-25T04:00:00Z","v":1078689,"vw":53.115142},{"c":54.69,"h":55.23,"l":53,"n":24060,"o":53.09,"t":"2025-08-26T04:00:00Z","v":1569808,"vw":54.471742},{"c":54.65,"h":55.22,"l":54.21,"n":16845,"o":54.95,"t":"2025-08-27T04:00:00Z","v":919307,"vw":54.738261},{"c":55.45,"h":56.09,"l":54.24,"n":19763,"o":54.81,"t":"2025-08-28T04:00:00Z","v":1323082,"vw":55.376271},{"c":53.41,"h":55.69,"l":53.07,"n":16409,"o":55.36,"t":"2025-08-29T04:00:00Z","v":917280,"vw":53.586685},{"c":53.89,"h":54.01,"l":51.83,"n":15160,"o":52.43,"t":"2025-09-02T04:00:00Z","v":842424,"vw":53.585828},{"c":53.26,"h":54.48,"l":53.02,"n":13222,"o":54,"t":"2025-09-03T04:00:00Z","v":600590,"vw":53.572014},{"c":53.38,"h":53.73,"l":52.69,"n":13297,"o":53.67,"t":"2025-09-04T04:00:00Z","v":1014640,"vw":53.392702},{"c":62.52,"h":63.3,"l":56.101,"n":54432,"o":56.28,"t":"2025-09-05T04:00:00Z","v":4175108,"vw":60.494923},{"c":62.36,"h":63.46,"l":60.4106,"n":42073,"o":63.12,"t":"2025-09-08T04:00:00Z","v":2499385,"vw":61.941461},{"c":62.51,"h":63.375,"l":61.9001,"n":26838,"o":63.05,"t":"2025-09-09T04:00:00Z","v":1815960,"vw":62.444576},{"c":62.22,"h":64.47,"l":62.07,"n":26611,"o":63.17,"t":"2025-09-10T04:00:00Z","v":2222396,"vw":62.665937},{"c":63.8,"h":64.03,"l":61.33,"n":19187,"o":62,"t":"2025-09-11T04:00:00Z","v":1407432,"vw":63.246246},{"c":64.33,"h":64.5,"l":63.25,"n":20770,"o":63.86,"t":"2025-09-12T04:00:00Z","v":1289644,"vw":63.985262},{"c":63.8,"h":65.99,"l":63.34,"n":24609,"o":64.66,"t":"2025-09-15T04:00:00Z","v":1416074,"vw":64.076647},{"c":64.86,"h":66.29,"l":63.63,"n":24214,"o":64.78,"t":"2025-09-16T04:00:00Z","v":1266210,"vw":65.151147},{"c":64.11,"h":65.625,"l":63.32,"n":20918,"o":64.87,"t":"2025-09-17T04:00:00Z","v":1492265,"vw":64.241583},{"c":65.45,"h":66.01,"l":64.16,"n":18937,"o":64.3,"t":"2025-09-18T04:00:00Z","v":1171112,"vw":65.368926},{"c":66.12,"h":66.615,"l":65.13,"n":19518,"o":66.18,"t":"2025-09-19T04:00:00Z","v":5583208,"vw":66.06806},{"c":67.23,"h":67.96,"l":65.77,"n":18731,"o":66,"t":"2025-09-22T04:00:00Z","v":1389121,"vw":67.09715},{"c":68.71,"h":70.32,"l":67.37,"n":20306,"o":67.45,"t":"2025-09-23T04:00:00Z","v":1256524,"vw":68.966821},{"c":66.91,"h":69.8,"l":65.6,"n":24676,"o":69.15,"t":"2025-09-24T04:00:00Z","v":1547314,"vw":67.132461},{"c":67.4,"h":67.72,"l":63.62,"n":16238,"o":64.4,"t":"2025-09-25T04:00:00Z","v":1090509,"vw":66.880636},{"c":68.42,"h":68.83,"l":67.32,"n":14674,"o":67.7,"t":"2025-09-26T04:00:00Z","v":1007459,"vw":68.287171},{"c":71.35,"h":74.51,"l":70.46,"n":24660,"o":71.72,"t":"2025-09-29T04:00:00Z","v":2253237,"vw":71.693369},{"c":72.2,"h":73,"l":71.2,"n":20261,"o":71.27,"t":"2025-09-30T04:00:00Z","v":1901998,"vw":71.972913},{"c":73.47,"h":73.74,"l":70.95,"n":24630,"o":71.72,"t":"2025-10-01T04:00:00Z","v":1904496,"vw":72.930239},{"c":73.41,"h":75.27,"l":72.64,"n":27225,"o":74.09,"t":"2025-10-02T04:00:00Z","v":1872716,"vw":73.583192},{"c":72.6,"h":75.945,"l":72.59,"n":21663,"o":74.94,"t":"2025-10-03T04:00:00Z","v":1170760,"vw":73.373779},{"c":74.22,"h":74.9939,"l":72.86,"n":15787,"o":73.33,"t":"2025-10-06T04:00:00Z","v":840358,"vw":74.075063},{"c":75.2,"h":75.53,"l":72.88,"n":18686,"o":74.61,"t":"2025-10-07T04:00:00Z","v":889455,"vw":74.62432},{"c":76.6,"h":77.87,"l":74.87,"n":15879,"o":75.88,"t":"2025-10-08T04:00:00Z","v":689288,"vw":76.786098},{"c":74.51,"h":77.915,"l":74.389,"n":20210,"o":76.93,"t":"2025-10-09T04:00:00Z","v":898686,"vw":75.52936},{"c":74.71,"h":77.04,"l":74.01,"n":22454,"o":75.58,"t":"2025-10-10T04:00:00Z","v":1161562,"vw":75.369937},{"c":79.07,"h":79.2506,"l":75.9312,"n":18584,"o":76,"t":"2025-10-13T04:00:00Z","v":1007591,"vw":78.358091},{"c":77,"h":80.3199,"l":75.6274,"n":22206,"o":78,"t":"2025-10-14T04:00:00Z","v":1234630,"vw":78.28207},{"c":75.96,"h":80.0309,"l":75.02,"n":27555,"o":78.705,"t":"2025-10-15T04:00:00Z","v":1521586,"vw":76.609153},{"c":76.85,"h":77.94,"l":75.61,"n":19573,"o":76.84,"t":"2025-10-16T04:00:00Z","v":977566,"vw":76.824843},{"c":75.03,"h":76.65,"l":72.8,"n":20317,"o":75.17,"t":"2025-10-17T04:00:00Z","v":1457125,"vw":74.833869},{"c":78.25,"h":78.3788,"l":76.25,"n":14177,"o":76.39,"t":"2025-10-20T04:00:00Z","v":867043,"vw":77.934605},{"c":78.99,"h":79.26,"l":77.09,"n":16925,"o":78.89,"t":"2025-10-21T04:00:00Z","v":822551,"vw":78.64032},{"c":77.21,"h":79.67,"l":75.51,"n":23590,"o":78.39,"t":"2025-10-22T04:00:00Z","v":1698398,"vw":77.36002},{"c":81.99,"h":82.17,"l":77.29,"n":18631,"o":77.29,"t":"2025-10-23T04:00:00Z","v":1050104,"vw":81.417965},{"c":84.15,"h":85.02,"l":82.5,"n":22689,"o":83.99,"t":"2025-10-24T04:00:00Z","v":878425,"vw":84.136247},{"c":83.87,"h":86.37,"l":83.02,"n":28752,"o":85.09,"t":"2025-10-27T04:00:00Z","v":1155205,"vw":84.19931},{"c":85.34,"h":86.9199,"l":83.8,"n":21817,"o":84.81,"t":"2025-10-28T04:00:00Z","v":1164163,"vw":85.507248},{"c":85.79,"h":87.265,"l":84.98,"n":18422,"o":85.29,"t":"2025-10-29T04:00:00Z","v":885091,"vw":86.125396},{"c":85.6,"h":88.82,"l":85.13,"n":22213,"o":85.13,"t":"2025-10-30T04:00:00Z","v":949063,"vw":86.932462},{"c":84.24,"h":87.59,"l":83.825,"n":24838,"o":86.2,"t":"2025-10-31T04:00:00Z","v":1161510,"vw":84.767395},{"c":87.04,"h":87.912,"l":84.44,"n":23024,"o":85.86,"t":"2025-11-03T05:00:00Z","v":1042035,"vw":86.655157},{"c":84.7,"h":87.2125,"l":82.7701,"n":27997,"o":84.01,"t":"2025-11-04T05:00:00Z","v":1115159,"vw":85.414345},{"c":79.73,"h":85.3799,"l":78.2,"n":44739,"o":84.84,"t":"2025-11-05T05:00:00Z","v":2762651,"vw":79.663878},{"c":74.98,"h":80.295,"l":74.51,"n":38673,"o":79.73,"t":"2025-11-06T05:00:00Z","v":2557072,"vw":76.134511},{"c":70.68,"h":71.89,"l":59.09,"n":82503,"o":64.68,"t":"2025-11-07T05:00:00Z","v":5430500,"vw":66.394353},{"c":72.31,"h":73.99,"l":70.09,"n":29343,"o":71.89,"t":"2025-11-10T05:00:00Z","v":1509437,"vw":72.198833},{"c":69.38,"h":72.546,"l":68.63,"n":22101,"o":71.85,"t":"2025-11-11T05:00:00Z","v":1356704,"vw":69.593274},{"c":67.74,"h":70.175,"l":67.14,"n":25059,"o":69.47,"t":"2025-11-12T05:00:00Z","v":1386592,"vw":67.843567},{"c":59.99,"h":67.22,"l":59.5,"n":39000,"o":67.22,"t":"2025-11-13T05:00:00Z","v":2531018,"vw":61.606651},{"c":60.25,"h":62.16,"l":57.3,"n":44378,"o":57.48,"t":"2025-11-14T05:00:00Z","v":2175173,"vw":60.523573},{"c":58.28,"h":60.25,"l":57.58,"n":19687,"o":60.07,"t":"2025-11-17T05:00:00Z","v":1239756,"vw":58.611173},{"c":58.95,"h":59.82,"l":55.61,"n":28053,"o":56.67,"t":"2025-11-18T05:00:00Z","v":1803005,"vw":58.584529},{"c":60.93,"h":62.02,"l":59.15,"n":22643,"o":59.17,"t":"2025-11-19T05:00:00Z","v":1640690,"vw":60.805829},{"c":58.96,"h":64.84,"l":58.85,"n":25351,"o":63.09,"t":"2025-11-20T05:00:00Z","v":1861104,"vw":60.590126},{"c":60.07,"h":60.25,"l":55.37,"n":28908,"o":58.48,"t":"2025-11-21T05:00:00Z","v":2249035,"vw":58.62413},{"c":63.9,"h":63.99,"l":60.38,"n":34643,"o":60.91,"t":"2025-11-24T05:00:00Z","v":2469845,"vw":63.333998},{"c":64.96,"h":65.47,"l":62.55,"n":37710,"o":64.01,"t":"2025-11-25T05:00:00Z","v":2515755,"vw":64.695261},{"c":67.43,"h":68.31,"l":64.96,"n":32354,"o":65.37,"t":"2025-11-26T05:00:00Z","v":1246068,"vw":67.348667},{"c":67.03,"h":68.6,"l":66.7974,"n":11109,"o":67.08,"t":"2025-11-28T05:00:00Z","v":647877,"vw":67.20634},{"c":63.71,"h":65.8,"l":63.67,"n":19268,"o":65.28,"t":"2025-12-01T05:00:00Z","v":1117275,"vw":64.525197},{"c":63.83,"h":66.395,"l":63.61,"n":19387,"o":64.65,"t":"2025-12-02T05:00:00Z","v":930809,"vw":64.360308},{"c":66.08,"h":66.34,"l":62.42,"n":17902,"o":64.15,"t":"2025-12-03T05:00:00Z","v":794157,"vw":65.456448},{"c":66.48,"h":68.68,"l":65.3,"n":20046,"o":65.32,"t":"2025-12-04T05:00:00Z","v":1170117,"vw":67.519482},{"c":65.45,"h":67.075,"l":64.26,"n":18786,"o":66.51,"t":"2025-12-05T05:00:00Z","v":1027386,"vw":65.438103},{"c":66.06,"h":68.2,"l":65.19,"n":23136,"o":66.82,"t":"2025-12-08T05:00:00Z","v":1290591,"vw":66.225772},{"c":63.75,"h":66.7199,"l":63.53,"n":23267,"o":65.54,"t":"2025-12-09T05:00:00Z","v":1201309,"vw":64.323091},{"c":67.27,"h":67.5,"l":63.7,"n":20379,"o":65.3,"t":"2025-12-10T05:00:00Z","v":1203681,"vw":66.375761},{"c":69.37,"h":69.94,"l":65.68,"n":24160,"o":67.1,"t":"2025-12-11T05:00:00Z","v":1210940,"vw":68.908676},{"c":68.44,"h":71.36,"l":67.76,"n":36784,"o":69.49,"t":"2025-12-12T05:00:00Z","v":1747359,"vw":69.292128},{"c":68.06,"h":70.99,"l":67.5972,"n":18614,"o":68.27,"t":"2025-12-15T05:00:00Z","v":2169913,"vw":68.19503},{"c":67.19,"h":69.82,"l":65.85,"n":25818,"o":67.53,"t":"2025-12-16T05:00:00Z","v":2783117,"vw":67.203032},{"c":64.94,"h":68.455,"l":64.182,"n":33359,"o":66.88,"t":"2025-12-17T05:00:00Z","v":2962252,"vw":65.373281},{"c":68.11,"h":70.88,"l":66.98,"n":28345,"o":66.98,"t":"2025-12-18T05:00:00Z","v":2904046,"vw":68.735242},{"c":71.65,"h":72.56,"l":68.66,"n":36843,"o":68.66,"t":"2025-12-19T05:00:00Z","v":7713334,"vw":71.684124},{"c":78.87,"h":78.97,"l":71.95,"n":28585,"o":72.77,"t":"2025-12-22T05:00:00Z","v":1946992,"vw":77.902827},{"c":79.98,"h":81,"l":76.22,"n":22548,"o":78.14,"t":"2025-12-23T05:00:00Z","v":1111254,"vw":79.556152},{"c":80.81,"h":80.85,"l":79,"n":10521,"o":79.94,"t":"2025-12-24T05:00:00Z","v":1436301,"vw":80.128885},{"c":77.55,"h":80.9,"l":77,"n":15346,"o":80.81,"t":"2025-12-26T05:00:00Z","v":694496,"vw":77.864644},{"c":77.57,"h":77.83,"l":75.54,"n":17127,"o":76.43,"t":"2025-12-29T05:00:00Z","v":1007722,"vw":77.164885},{"c":74.62,"h":78,"l":73.59,"n":18882,"o":77.83,"t":"2025-12-30T05:00:00Z","v":1381542,"vw":74.805814},{"c":73.17,"h":75.05,"l":72.39,"n":16114,"o":75.05,"t":"2025-12-31T05:00:00Z","v":1076859,"vw":73.224168},{"c":76.85,"h":77.24,"l":72,"n":23758,"o":74.23,"t":"2026-01-02T05:00:00Z","v":1381069,"vw":75.249018},{"c":83.99,"h":84.47,"l":78.76,"n":33652,"o":78.76,"t":"2026-01-05T05:00:00Z","v":2109040,"vw":82.906054},{"c":90.41,"h":90.49,"l":83.5,"n":37102,"o":85,"t":"2026-01-06T05:00:00Z","v":2254806,"vw":88.394046},{"c":91.72,"h":94.1799,"l":88.18,"n":32580,"o":89.99,"t":"2026-01-07T05:00:00Z","v":2323693,"vw":92.038226},{"c":101.28,"h":104.7499,"l":96.01,"n":51068,"o":97.02,"t":"2026-01-08T05:00:00Z","v":3364675,"vw":101.200021},{"c":106.22,"h":109.22,"l":103.145,"n":39783,"o":104,"t":"2026-01-09T05:00:00Z","v":2493078,"vw":106.632411},{"c":107.5,"h":108.3775,"l":103.88,"n":26487,"o":104.27,"t":"2026-01-12T05:00:00Z","v":1387434,"vw":106.483472},{"c":107.49,"h":108.63,"l":102.26,"n":34895,"o":107.65,"t":"2026-01-13T05:00:00Z","v":1840791,"vw":105.894608},{"c":108.01,"h":109.8739,"l":104,"n":35288,"o":106.68,"t":"2026-01-14T05:00:00Z","v":1862109,"vw":107.778337},{"c":109.49,"h":112,"l":106.8601,"n":29346,"o":109.99,"t":"2026-01-15T05:00:00Z","v":1550621,"vw":110.374104},{"c":108.5,"h":110.76,"l":107.59,"n":32355,"o":109.94,"t":"2026-01-16T05:00:00Z","v":2446923,"vw":108.912477},{"c":106.28,"h":111.5899,"l":105,"n":29686,"o":107.06,"t":"2026-01-20T05:00:00Z","v":1588478,"vw":107.330217},{"c":104.79,"h":108.8827,"l":97.85,"n":39774,"o":107.19,"t":"2026-01-21T05:00:00Z","v":2152051,"vw":102.930467},{"c":111.61,"h":116.9,"l":107.66,"n":42989,"o":115.27,"t":"2026-01-22T05:00:00Z","v":2937137,"vw":111.977198},{"c":108.22,"h":116,"l":106.8,"n":33093,"o":114,"t":"2026-01-23T05:00:00Z","v":1867387,"vw":109.227586},{"c":108.71,"h":110.381,"l":105.2,"n":22525,"o":108.11,"t":"2026-01-26T05:00:00Z","v":1017029,"vw":108.165857},{"c":113.34,"h":113.59,"l":109.8,"n":21164,"o":111,"t":"2026-01-27T05:00:00Z","v":1041015,"vw":112.262414},{"c":115.29,"h":117.868,"l":112.57,"n":23260,"o":114.9,"t":"2026-01-28T05:00:00Z","v":1951136,"vw":114.737929},{"c":110.93,"h":118.38,"l":109.24,"n":24662,"o":116.75,"t":"2026-01-29T05:00:00Z","v":1141918,"vw":111.659205},{"c":103.8,"h":112.4499,"l":102.15,"n":30248,"o":108.84,"t":"2026-01-30T05:00:00Z","v":1531918,"vw":104.939217},{"c":102.87,"h":104,"l":100,"n":23041,"o":101.87,"t":"2026-02-02T05:00:00Z","v":1294539,"vw":102.41183},{"c":111.72,"h":111.77,"l":105.53,"n":24338,"o":106.16,"t":"2026-02-03T05:00:00Z","v":1119591,"vw":109.472911},{"c":97.94,"h":112.51,"l":92.91,"n":41421,"o":112.1,"t":"2026-02-04T05:00:00Z","v":1922302,"vw":98.975941},{"c":89.78,"h":97.725,"l":89.435,"n":34609,"o":95.11,"t":"2026-02-05T05:00:00Z","v":1986595,"vw":92.16169},{"c":95.36,"h":95.59,"l":90.46,"n":31505,"o":92.78,"t":"2026-02-06T05:00:00Z","v":1822033,"vw":94.231448},{"c":97.47,"h":98.78,"l":94.5,"n":30313,"o":95.54,"t":"2026-02-09T05:00:00Z","v":1539701,"vw":97.676273},{"c":91.25,"h":98.47,"l":89.26,"n":39844,"o":98.47,"t":"2026-02-10T05:00:00Z","v":2413293,"vw":91.223239},{"c":79.52,"h":92.98,"l":79,"n":59424,"o":92,"t":"2026-02-11T05:00:00Z","v":4182216,"vw":82.157473},{"c":78.71,"h":81.58,"l":76.96,"n":50082,"o":79.34,"t":"2026-02-12T05:00:00Z","v":4100499,"vw":78.590959},{"c":75.79,"h":79.05,"l":75.45,"n":40004,"o":78,"t":"2026-02-13T05:00:00Z","v":2090691,"vw":76.777195},{"c":75.11,"h":75.865,"l":73.12,"n":34646,"o":75,"t":"2026-02-17T05:00:00Z","v":2417948,"vw":74.632499},{"c":81,"h":81.13,"l":74.91,"n":42613,"o":75.38,"t":"2026-02-18T05:00:00Z","v":3811943,"vw":79.70395},{"c":88.46,"h":88.6,"l":82.17,"n":55230,"o":83.36,"t":"2026-02-19T05:00:00Z","v":4042164,"vw":86.061488},{"c":81.62,"h":88.4988,"l":79.56,"n":40892,"o":86.7,"t":"2026-02-20T05:00:00Z","v":2480390,"vw":82.657461},{"c":81.27,"h":82.7166,"l":79.61,"n":29059,"o":81.1,"t":"2026-02-23T05:00:00Z","v":1461952,"vw":81.475977},{"c":83.6,"h":84.17,"l":77.545,"n":29714,"o":80.62,"t":"2026-02-24T05:00:00Z","v":1672790,"vw":82.738777},{"c":83.44,"h":85.43,"l":81.72,"n":24868,"o":85.155,"t":"2026-02-25T05:00:00Z","v":1300151,"vw":83.948637},{"c":88.31,"h":88.4,"l":82,"n":29041,"o":83.31,"t":"2026-02-26T05:00:00Z","v":1924904,"vw":86.865116},{"c":88.11,"h":88.295,"l":85.11,"n":47946,"o":86.18,"t":"2026-02-27T05:00:00Z","v":4063765,"vw":86.909766},{"c":93.04,"h":103,"l":91.73,"n":58485,"o":92.6,"t":"2026-03-02T05:00:00Z","v":4655852,"vw":96.364125},{"c":91.11,"h":92.19,"l":85.16,"n":35964,"o":90.13,"t":"2026-03-03T05:00:00Z","v":2089009,"vw":90.048981},{"c":98.88,"h":99.66,"l":90.65,"n":36415,"o":92.25,"t":"2026-03-04T05:00:00Z","v":2406988,"vw":97.044987},{"c":97.14,"h":99.96,"l":92.09,"n":30925,"o":96.5,"t":"2026-03-05T05:00:00Z","v":1916596,"vw":96.079413},{"c":100.54,"h":105.63,"l":97,"n":51940,"o":98.8,"t":"2026-03-06T05:00:00Z","v":4077954,"vw":102.585182},{"c":106.09,"h":106.82,"l":99.5,"n":52042,"o":102.11,"t":"2026-03-09T04:00:00Z","v":2682959,"vw":104.253207},{"c":102.79,"h":107.56,"l":101.47,"n":32260,"o":106.3,"t":"2026-03-10T04:00:00Z","v":1460257,"vw":103.728947},{"c":104.84,"h":106.045,"l":100.2,"n":24257,"o":102.1,"t":"2026-03-11T04:00:00Z","v":1128578,"vw":104.337441},{"c":98.98,"h":104.77,"l":97.26,"n":34140,"o":104.74,"t":"2026-03-12T04:00:00Z","v":1836207,"vw":100.032068},{"c":99.98,"h":103.62,"l":96.55,"n":28836,"o":102.02,"t":"2026-03-13T04:00:00Z","v":1540864,"vw":99.625844},{"c":104.08,"h":105.3399,"l":100.61,"n":32603,"o":101.92,"t":"2026-03-16T04:00:00Z","v":1592473,"vw":103.411049},{"c":104.06,"h":105,"l":101,"n":29413,"o":103.43,"t":"2026-03-17T04:00:00Z","v":1691187,"vw":102.922447},{"c":101.43,"h":106.0899,"l":101.27,"n":26703,"o":103.11,"t":"2026-03-18T04:00:00Z","v":1307277,"vw":103.143123},{"c":105.95,"h":106.14,"l":95.29,"n":34261,"o":98.2,"t":"2026-03-19T04:00:00Z","v":1834490,"vw":101.813676},{"c":99.38,"h":107.3,"l":99.18,"n":29229,"o":105.47,"t":"2026-03-20T04:00:00Z","v":3002399,"vw":100.602907},{"c":102.39,"h":105.43,"l":99.41,"n":26191,"o":100.5,"t":"2026-03-23T04:00:00Z","v":1278669,"vw":102.946198},{"c":101.84,"h":104.19,"l":98.76,"n":32587,"o":103.11,"t":"2026-03-24T04:00:00Z","v":1856024,"vw":101.876551},{"c":99.6,"h":108.47,"l":99.32,"n":43224,"o":103.71,"t":"2026-03-25T04:00:00Z","v":2520997,"vw":102.626784},{"c":86.01,"h":106.3,"l":86,"n":45507,"o":100.79,"t":"2026-03-26T04:00:00Z","v":2853944,"vw":91.874069},{"c":84.07,"h":88.99,"l":83.58,"n":43418,"o":86.02,"t":"2026-03-27T04:00:00Z","v":2262295,"vw":85.86824},{"c":74.82,"h":87.33,"l":74.75,"n":43366,"o":86.45,"t":"2026-03-30T04:00:00Z","v":2362131,"vw":77.736295},{"c":80.05,"h":81.23,"l":75.34,"n":41396,"o":76.02,"t":"2026-03-31T04:00:00Z","v":2789792,"vw":78.854414},{"c":82.69,"h":86.46,"l":80.5757,"n":37064,"o":83.58,"t":"2026-04-01T04:00:00Z","v":1992918,"vw":84.310251},{"c":85.83,"h":89,"l":79.06,"n":32113,"o":80.05,"t":"2026-04-02T04:00:00Z","v":1612287,"vw":85.503072},{"c":86.1,"h":89,"l":85.5,"n":25321,"o":86,"t":"2026-04-06T04:00:00Z","v":1162794,"vw":86.710089},{"c":82,"h":86.1,"l":80.08,"n":30087,"o":86,"t":"2026-04-07T04:00:00Z","v":1608847,"vw":81.75491},{"c":87.75,"h":90.74,"l":86.425,"n":36804,"o":88.21,"t":"2026-04-08T04:00:00Z","v":2229255,"vw":88.333993},{"c":84.22,"h":89.96,"l":84.13,"n":28685,"o":87.49,"t":"2026-04-09T04:00:00Z","v":1193421,"vw":85.819147},{"c":82.52,"h":85.46,"l":80.96,"n":24354,"o":84.87,"t":"2026-04-10T04:00:00Z","v":1151329,"vw":82.993101},{"c":87.79,"h":88.5,"l":82.36,"n":24440,"o":82.61,"t":"2026-04-13T04:00:00Z","v":1236140,"vw":87.239024},{"c":90.18,"h":92.44,"l":88.8024,"n":21312,"o":90.22,"t":"2026-04-14T04:00:00Z","v":819850,"vw":90.221424},{"c":92.73,"h":94.195,"l":90.21,"n":29975,"o":93,"t":"2026-04-15T04:00:00Z","v":1539109,"vw":92.553909},{"c":87.91,"h":94.26,"l":87.31,"n":31612,"o":93.41,"t":"2026-04-16T04:00:00Z","v":1589687,"vw":89.659285},{"c":83.58,"h":92.18,"l":83.21,"n":43490,"o":90,"t":"2026-04-17T04:00:00Z","v":3963685,"vw":84.160393},{"c":82.69,"h":84.5,"l":80.49,"n":58488,"o":83.23,"t":"2026-04-20T04:00:00Z","v":1542062,"vw":82.074365},{"c":82.06,"h":85.42,"l":80.8001,"n":26159,"o":83,"t":"2026-04-21T04:00:00Z","v":1255753,"vw":82.447361},{"c":82.11,"h":86.57,"l":80.02,"n":24114,"o":84.45,"t":"2026-04-22T04:00:00Z","v":1012766,"vw":81.719249},{"c":76.6,"h":82.25,"l":75.675,"n":36362,"o":82.25,"t":"2026-04-23T04:00:00Z","v":1999827,"vw":77.634991},{"c":70.22,"h":76.3,"l":69.61,"n":48223,"o":75.4,"t":"2026-04-24T04:00:00Z","v":3003261,"vw":71.580602},{"c":71.95,"h":72.93,"l":69.82,"n":23803,"o":70.78,"t":"2026-04-27T04:00:00Z","v":1299767,"vw":71.63387},{"c":70.3,"h":73.124,"l":68.52,"n":23816,"o":70.49,"t":"2026-04-28T04:00:00Z","v":1574976,"vw":70.012859},{"c":65.98,"h":70.495,"l":65.59,"n":24446,"o":70.44,"t":"2026-04-29T04:00:00Z","v":1452178,"vw":67.174878},{"c":67.98,"h":68.73,"l":65.5,"n":27884,"o":66.98,"t":"2026-04-30T04:00:00Z","v":1706465,"vw":67.001897},{"c":65.73,"h":67.77,"l":65,"n":23996,"o":67.62,"t":"2026-05-01T04:00:00Z","v":1433571,"vw":65.772304},{"c":65.32,"h":68.19,"l":65.18,"n":23558,"o":66.05,"t":"2026-05-04T04:00:00Z","v":1249761,"vw":65.94096},{"c":62.89,"h":67.71,"l":60.29,"n":34205,"o":66.79,"t":"2026-05-05T04:00:00Z","v":2076671,"vw":62.151539},{"c":63.19,"h":64.72,"l":61.5,"n":30535,"o":63.5,"t":"2026-05-06T04:00:00Z","v":1808033,"vw":63.400218},{"c":60.45,"h":63.94,"l":58.89,"n":29764,"o":62.89,"t":"2026-05-07T04:00:00Z","v":1843957,"vw":60.225431},{"c":60.84,"h":61.6499,"l":58.7701,"n":26888,"o":61.4,"t":"2026-05-08T04:00:00Z","v":1751069,"vw":60.058953},{"c":58.82,"h":60.5193,"l":57.58,"n":35687,"o":59.33,"t":"2026-05-11T04:00:00Z","v":2210164,"vw":58.914366},{"c":62.48,"h":63.92,"l":57.87,"n":46518,"o":58.04,"t":"2026-05-12T04:00:00Z","v":3057728,"vw":61.771191},{"c":67.28,"h":67.81,"l":55.01,"n":75596,"o":56.74,"t":"2026-05-13T04:00:00Z","v":5893500,"vw":63.225971},{"c":66.02,"h":70.86,"l":65.99,"n":49140,"o":67.73,"t":"2026-05-14T04:00:00Z","v":4217682,"vw":67.563244},{"c":62.77,"h":64.2,"l":61.08,"n":34096,"o":63.4,"t":"2026-05-15T04:00:00Z","v":2240154,"vw":62.723244},{"c":66.21,"h":66.86,"l":61.73,"n":27261,"o":63.08,"t":"2026-05-18T04:00:00Z","v":1456204,"vw":65.391297},{"c":64.2,"h":65.19,"l":61.71,"n":30866,"o":65.1,"t":"2026-05-19T04:00:00Z","v":1813259,"vw":63.453009},{"c":65.76,"h":65.79,"l":61.83,"n":24019,"o":64.85,"t":"2026-05-20T04:00:00Z","v":1451357,"vw":64.428755},{"c":65.3,"h":65.695,"l":63.06,"n":20624,"o":64.33,"t":"2026-05-21T04:00:00Z","v":1327115,"vw":64.607201},{"c":64.1,"h":67.4999,"l":63.12,"n":26870,"o":66,"t":"2026-05-22T04:00:00Z","v":1846261,"vw":64.196246},{"c":60.66,"h":66.18,"l":60.08,"n":42489,"o":66.165,"t":"2026-05-26T04:00:00Z","v":2777728,"vw":61.57476},{"c":63.52,"h":64.9,"l":58.5801,"n":24715,"o":61.055,"t":"2026-05-27T04:00:00Z","v":1540160,"vw":62.698264},{"c":65.86,"h":67.48,"l":64.09,"n":26287,"o":64.5,"t":"2026-05-28T04:00:00Z","v":1542508,"vw":65.988032},{"c":57.5,"h":61.6,"l":56.25,"n":149815,"o":61.6,"t":"2026-05-29T04:00:00Z","v":14807461,"vw":58.521198},{"c":53.65,"h":58.69,"l":52.94,"n":77133,"o":58.21,"t":"2026-06-01T04:00:00Z","v":6022225,"vw":54.298225},{"c":54.65,"h":55.01,"l":52.565,"n":45012,"o":53.7,"t":"2026-06-02T04:00:00Z","v":3144692,"vw":54.15416},{"c":51.84,"h":53.86,"l":51.62,"n":52356,"o":53.6,"t":"2026-06-03T04:00:00Z","v":4521020,"vw":52.255617},{"c":54.39,"h":54.705,"l":50.54,"n":46432,"o":51.52,"t":"2026-06-04T04:00:00Z","v":3524200,"vw":53.546483},{"c":49.44,"h":53.6,"l":49.06,"n":44833,"o":53.19,"t":"2026-06-05T04:00:00Z","v":3118213,"vw":50.454949},{"c":49.64,"h":50.23,"l":48.01,"n":35834,"o":50.23,"t":"2026-06-08T04:00:00Z","v":2232320,"vw":49.356974},{"c":48.37,"h":50.88,"l":46.35,"n":40354,"o":49.98,"t":"2026-06-09T04:00:00Z","v":2636264,"vw":48.18175},{"c":45.87,"h":48.22,"l":45.61,"n":40422,"o":47.54,"t":"2026-06-10T04:00:00Z","v":3015331,"vw":46.581815},{"c":49.58,"h":49.64,"l":45.51,"n":46800,"o":46.32,"t":"2026-06-11T04:00:00Z","v":3527361,"vw":48.419693},{"c":47.83,"h":50,"l":46.92,"n":42535,"o":49.86,"t":"2026-06-12T04:00:00Z","v":3364560,"vw":47.755615},{"c":48.27,"h":49.51,"l":46.77,"n":44170,"o":49,"t":"2026-06-15T04:00:00Z","v":3723718,"vw":47.922452},{"c":51.7,"h":52.48,"l":45.82,"n":63327,"o":48.44,"t":"2026-06-16T04:00:00Z","v":6385927,"vw":50.708106},{"c":52.03,"h":54.339,"l":50.251,"n":52375,"o":50.68,"t":"2026-06-17T04:00:00Z","v":3928107,"vw":52.79299},{"c":50.37,"h":53.49,"l":48.85,"n":55243,"o":52.5,"t":"2026-06-18T04:00:00Z","v":9510166,"vw":50.120201},{"c":47.7,"h":49.49,"l":46.02,"n":35736,"o":49.25,"t":"2026-06-22T04:00:00Z","v":2726951,"vw":47.819404},{"c":46.38,"h":47.65,"l":46.18,"n":31937,"o":46.76,"t":"2026-06-23T04:00:00Z","v":2279208,"vw":46.577374},{"c":44.84,"h":46.44,"l":44.14,"n":34835,"o":45.93,"t":"2026-06-24T04:00:00Z","v":2449245,"vw":44.985979},{"c":46.27,"h":46.68,"l":44,"n":40836,"o":45.15,"t":"2026-06-25T04:00:00Z","v":3390295,"vw":46.082551},{"c":46.42,"h":47.88,"l":45.58,"n":35769,"o":45.58,"t":"2026-06-26T04:00:00Z","v":3342395,"vw":46.51569},{"c":47.1,"h":48,"l":46.3203,"n":27449,"o":47.23,"t":"2026-06-29T04:00:00Z","v":2115559,"vw":47.124524},{"c":49.92,"h":51.4,"l":48.01,"n":42009,"o":48.2,"t":"2026-06-30T04:00:00Z","v":3486252,"vw":49.953027},{"c":54.93,"h":55.22,"l":50.5332,"n":59067,"o":50.77,"t":"2026-07-01T04:00:00Z","v":4787017,"vw":54.122856},{"c":56.37,"h":59.005,"l":54.835,"n":47952,"o":56.45,"t":"2026-07-02T04:00:00Z","v":3251936,"vw":56.644582},{"c":53.36,"h":57.25,"l":53.34,"n":42882,"o":57,"t":"2026-07-06T04:00:00Z","v":4210961,"vw":54.278802},{"c":51.47,"h":54.4,"l":50.25,"n":32817,"o":53.88,"t":"2026-07-07T04:00:00Z","v":2087227,"vw":51.411333},{"c":49.96,"h":52.505,"l":49.55,"n":28757,"o":50.44,"t":"2026-07-08T04:00:00Z","v":2017464,"vw":50.292825},{"c":50.05,"h":51.02,"l":48.67,"n":19084,"o":49.97,"t":"2026-07-09T04:00:00Z","v":1126785,"vw":50.076133},{"c":50.01,"h":50.655,"l":49.02,"n":19491,"o":50.52,"t":"2026-07-10T04:00:00Z","v":1174087,"vw":49.975789},{"c":45.13,"h":49.99,"l":45.025,"n":26081,"o":49.26,"t":"2026-07-13T04:00:00Z","v":1634157,"vw":46.094687},{"c":45.83,"h":47.69,"l":45.44,"n":23505,"o":45.965,"t":"2026-07-14T04:00:00Z","v":1498834,"vw":46.04879},{"c":48.78,"h":51.245,"l":47.64,"n":68091,"o":48.49,"t":"2026-07-15T04:00:00Z","v":5733189,"vw":49.224314},{"c":47.45,"h":49.05,"l":46.49,"n":81782,"o":48.05,"t":"2026-07-16T04:00:00Z","v":18798349,"vw":47.422191},{"c":46.17,"h":48.635,"l":45.5,"n":45487,"o":46.6,"t":"2026-07-17T04:00:00Z","v":6911290,"vw":46.538981},{"c":44.88,"h":47.68,"l":44.501,"n":54192,"o":46,"t":"2026-07-20T04:00:00Z","v":6105466,"vw":45.835942},{"c":46.67,"h":46.71,"l":43.6805,"n":46851,"o":44.55,"t":"2026-07-21T04:00:00Z","v":4742687,"vw":46.048278},{"c":47.59,"h":48.53,"l":46.47,"n":30577,"o":46.74,"t":"2026-07-22T04:00:00Z","v":3333254,"vw":47.672868},{"c":49.72,"h":50.015,"l":47.19,"n":31245,"o":47.19,"t":"2026-07-23T04:00:00Z","v":2538033,"vw":49.163956},{"c":47.44,"h":49.98,"l":47.175,"n":35879,"o":49.54,"t":"2026-07-24T04:00:00Z","v":2794940,"vw":48.583485},{"c":50.57,"h":50.84,"l":47.8385,"n":28477,"o":48.2,"t":"2026-07-27T04:00:00Z","v":1839028,"vw":49.900424},{"c":49.54,"h":50.42,"l":47.5,"n":30926,"o":50.42,"t":"2026-07-28T04:00:00Z","v":2183025,"vw":49.119673},{"c":45.59,"h":49.75,"l":45.3893,"n":33843,"o":49.19,"t":"2026-07-29T04:00:00Z","v":2447766,"vw":46.514854},{"c":47.22,"h":47.7,"l":44.64,"n":24384,"o":45.57,"t":"2026-07-30T04:00:00Z","v":1755030,"vw":47.033474},{"c":48.15,"h":48.87,"l":45.78,"n":26562,"o":48.87,"t":"2026-07-31T04:00:00Z","v":1949581,"vw":47.790138},{"c":50.44,"h":50.97,"l":47.5856,"n":34350,"o":47.84,"t":"2026-08-03T04:00:00Z","v":2675041,"vw":49.974559},{"c":53.99,"h":54.71,"l":51.13,"n":44381,"o":51.96,"t":"2026-08-04T04:00:00Z","v":4188420,"vw":53.589293},{"c":55.12,"h":57.17,"l":53.18,"n":37024,"o":54.46,"t":"2026-08-05T04:00:00Z","v":2584757,"vw":54.699699},{"c":55.14,"h":57.24,"l":53.9,"n":39632,"o":54.29,"t":"2026-08-06T04:00:00Z","v":2958387,"vw":55.496463},{"c":58.23,"h":59.55,"l":51.4,"n":61064,"o":56.1,"t":"2026-08-07T04:00:00Z","v":5057715,"vw":57.000584},{"c":62.16,"h":62.7,"l":57.99,"n":55668,"o":58.23,"t":"2026-08-10T04:00:00Z","v":3930396,"vw":61.499286},{"c":61.94,"h":63.14,"l":60.34,"n":43247,"o":61.24,"t":"2026-08-11T04:00:00Z","v":2812418,"vw":61.483169},{"c":61.91,"h":63.59,"l":60.74,"n":34740,"o":62.09,"t":"2026-08-12T04:00:00Z","v":2230532,"vw":62.228792},{"c":60.5,"h":62.65,"l":59.1561,"n":26869,"o":61.11,"t":"2026-08-13T04:00:00Z","v":1733823,"vw":60.581074},{"c":62.01,"h":62.56,"l":60.92,"n":25811,"o":61.09,"t":"2026-08-14T04:00:00Z","v":1461431,"vw":61.904325},{"c":61.78,"h":63.73,"l":61.14,"n":29253,"o":62.5,"t":"2026-08-17T04:00:00Z","v":2169833,"vw":61.915634},{"c":59.43,"h":61.405,"l":58.7,"n":32789,"o":60.02,"t":"2026-08-18T04:00:00Z","v":1917161,"vw":59.893168},{"c":58.2,"h":59.605,"l":56.83,"n":32397,"o":59.39,"t":"2026-08-19T04:00:00Z","v":1789877,"vw":58.36544},{"c":54.36,"h":57.615,"l":52.43,"n":34538,"o":57.33,"t":"2026-08-20T04:00:00Z","v":2096162,"vw":54.374376},{"c":53.4,"h":55.7929,"l":53.145,"n":26006,"o":54.6,"t":"2026-08-21T04:00:00Z","v":1584087,"vw":53.799549},{"c":51.37,"h":53.63,"l":51.15,"n":29774,"o":52.93,"t":"2026-08-24T04:00:00Z","v":1793896,"vw":51.85099},{"c":49.2,"h":52.77,"l":49.06,"n":35273,"o":52.1,"t":"2026-08-25T04:00:00Z","v":2305104,"vw":49.758547},{"c":48.38,"h":50.77,"l":47.83,"n":27319,"o":49.29,"t":"2026-08-26T04:00:00Z","v":1400361,"vw":48.647575},{"c":47.42,"h":48.54,"l":46.42,"n":30202,"o":47.53,"t":"2026-08-27T04:00:00Z","v":2136268,"vw":47.330418},{"c":45.57,"h":47.45,"l":45.45,"n":29104,"o":46.71,"t":"2026-08-28T04:00:00Z","v":2081278,"vw":46.222139},{"c":41.45,"h":45.22,"l":41.44,"n":47946,"o":45.22,"t":"2026-08-31T04:00:00Z","v":4248534,"vw":42.093041},{"c":41.09,"h":43,"l":40.3,"n":44921,"o":40.5,"t":"2026-09-01T04:00:00Z","v":3282262,"vw":41.622714},{"c":40.42,"h":41.61,"l":39.75,"n":42686,"o":40.99,"t":"2026-09-02T04:00:00Z","v":3537688,"vw":40.41809},{"c":40.52,"h":41.6,"l":40,"n":38966,"o":41.15,"t":"2026-09-03T04:00:00Z","v":2367493,"vw":40.533806},{"c":39.98,"h":41.3,"l":39.195,"n":30909,"o":40.34,"t":"2026-09-04T04:00:00Z","v":2170062,"vw":39.891158},{"c":39.69,"h":41.83,"l":39.65,"n":38359,"o":41.16,"t":"2026-09-08T04:00:00Z","v":4106093,"vw":40.398755},{"c":35.22,"h":39.45,"l":35.1801,"n":58076,"o":39.45,"t":"2026-09-09T04:00:00Z","v":4446094,"vw":36.298903},{"c":34.39,"h":36.42,"l":34.21,"n":56505,"o":34.73,"t":"2026-09-10T04:00:00Z","v":4108971,"vw":35.069745},{"c":35.28,"h":35.61,"l":33.99,"n":48569,"o":34.73,"t":"2026-09-11T04:00:00Z","v":3687433,"vw":35.054454},{"c":34.74,"h":36.72,"l":34.51,"n":40068,"o":34.7,"t":"2026-09-14T04:00:00Z","v":3646337,"vw":35.208462},{"c":37.47,"h":38.38,"l":35.06,"n":54356,"o":35.65,"t":"2026-09-15T04:00:00Z","v":4314278,"vw":37.098391},{"c":36.94,"h":38.065,"l":36.16,"n":51066,"o":38.01,"t":"2026-09-16T04:00:00Z","v":4094067,"vw":37.025239},{"c":35.25,"h":38.38,"l":34.6108,"n":49378,"o":37.89,"t":"2026-09-17T04:00:00Z","v":4368915,"vw":35.728043},{"c":35.75,"h":37.17,"l":35.38,"n":49361,"o":36.45,"t":"2026-09-18T04:00:00Z","v":11994308,"vw":35.837603},{"c":35.21,"h":37.2214,"l":34.99,"n":43146,"o":36.3,"t":"2026-09-21T04:00:00Z","v":3980030,"vw":35.646932},{"c":33.5,"h":35.6,"l":33.07,"n":56134,"o":35.55,"t":"2026-09-22T04:00:00Z","v":4581358,"vw":33.763987},{"c":33.05,"h":34,"l":32.48,"n":47521,"o":33.34,"t":"2026-09-23T04:00:00Z","v":3980365,"vw":33.199747},{"c":34.92,"h":35.26,"l":32.2,"n":52971,"o":32.69,"t":"2026-09-24T04:00:00Z","v":4733492,"vw":34.130013},{"c":35.69,"h":35.77,"l":33.35,"n":50690,"o":34.76,"t":"2026-09-25T04:00:00Z","v":4857218,"vw":35.067157},{"c":33.68,"h":35.05,"l":33.235,"n":43483,"o":35.03,"t":"2026-09-28T04:00:00Z","v":3684206,"vw":33.89771},{"c":32.86,"h":34.53,"l":32.49,"n":35191,"o":34,"t":"2026-09-29T04:00:00Z","v":2756366,"vw":33.067313},{"c":32.42,"h":34.4,"l":32.37,"n":36106,"o":33.06,"t":"2026-09-30T04:00:00Z","v":3209072,"vw":33.057063},{"c":31.89,"h":33.04,"l":31.655,"n":35539,"o":32.42,"t":"2026-10-01T04:00:00Z","v":2475086,"vw":32.103238},{"c":34.14,"h":34.63,"l":32.12,"n":39246,"o":32.15,"t":"2026-10-02T04:00:00Z","v":3315466,"vw":33.859233},{"c":33.02,"h":34.709,"l":32.62,"n":38638,"o":34.37,"t":"2026-10-05T04:00:00Z","v":3056896,"vw":33.290092},{"c":33.29,"h":34.6,"l":32.82,"n":29836,"o":33.11,"t":"2026-10-06T04:00:00Z","v":2449571,"vw":33.580686},{"c":31.39,"h":33.14,"l":30.97,"n":31065,"o":33.14,"t":"2026-10-07T04:00:00Z","v":2557249,"vw":31.515832},{"c":31.69,"h":32.04,"l":30.87,"n":22973,"o":31.28,"t":"2026-10-08T04:00:00Z","v":2659150,"vw":31.633087},{"c":32.59,"h":33,"l":31.88,"n":25539,"o":32.75,"t":"2026-10-09T04:00:00Z","v":2121709,"vw":32.590818},{"c":31.88,"h":33.14,"l":31.105,"n":28887,"o":32.5,"t":"2026-10-12T04:00:00Z","v":2028108,"vw":31.902737},{"c":30.15,"h":31.525,"l":29.86,"n":37514,"o":31.4,"t":"2026-10-13T04:00:00Z","v":2758315,"vw":30.282721},{"c":30.14,"h":31.1499,"l":29.5,"n":39484,"o":29.88,"t":"2026-10-14T04:00:00Z","v":3332650,"vw":30.049423},{"c":33.9,"h":34.14,"l":29.34,"n":51263,"o":29.96,"t":"2026-10-15T04:00:00Z","v":4370998,"vw":32.842253}],"volatilityBars":[{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-09T08:00:00Z","v":105,"vw":32.15},{"c":32.01,"h":32.15,"l":32,"n":25,"o":32.11,"t":"2026-10-09T08:15:00Z","v":3941,"vw":32.040856},{"c":32.15,"h":32.15,"l":32.15,"n":4,"o":32.15,"t":"2026-10-09T08:45:00Z","v":1801,"vw":32.15},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-09T09:15:00Z","v":100,"vw":32.27},{"c":31.8413,"h":31.8413,"l":31.8413,"n":1,"o":31.8413,"t":"2026-10-09T10:30:00Z","v":100,"vw":31.8413},{"c":32.35,"h":32.35,"l":32.11,"n":23,"o":32.27,"t":"2026-10-09T11:00:00Z","v":939,"vw":32.271538},{"c":32.51,"h":32.51,"l":32.51,"n":4,"o":32.51,"t":"2026-10-09T11:45:00Z","v":665,"vw":32.51},{"c":32.79,"h":32.82,"l":32.69,"n":15,"o":32.7,"t":"2026-10-09T12:15:00Z","v":1588,"vw":32.762159},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-09T12:30:00Z","v":5000,"vw":32.75},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-09T12:45:00Z","v":500,"vw":32.74},{"c":32.75,"h":32.78,"l":32.69,"n":55,"o":32.69,"t":"2026-10-09T13:00:00Z","v":7363,"vw":32.742463},{"c":32.7,"h":32.7,"l":32.66,"n":9,"o":32.67,"t":"2026-10-09T13:15:00Z","v":800,"vw":32.678572},{"c":32.23,"h":32.86,"l":31.88,"n":804,"o":32.75,"t":"2026-10-09T13:30:00Z","v":88853,"vw":32.400475},{"c":32.08,"h":32.31,"l":32,"n":594,"o":32.22,"t":"2026-10-09T13:45:00Z","v":37907,"vw":32.170717},{"c":32.34,"h":32.5,"l":32.045,"n":744,"o":32.12,"t":"2026-10-09T14:00:00Z","v":62925,"vw":32.30896},{"c":32.7,"h":32.7,"l":32.29,"n":816,"o":32.36,"t":"2026-10-09T14:15:00Z","v":65179,"vw":32.428242},{"c":32.65,"h":32.75,"l":32.61,"n":828,"o":32.71,"t":"2026-10-09T14:30:00Z","v":69545,"vw":32.679493},{"c":32.79,"h":32.9,"l":32.58,"n":910,"o":32.65,"t":"2026-10-09T14:45:00Z","v":57511,"vw":32.749337},{"c":32.945,"h":32.98,"l":32.78,"n":742,"o":32.81,"t":"2026-10-09T15:00:00Z","v":53406,"vw":32.872152},{"c":32.74,"h":33,"l":32.69,"n":751,"o":32.97,"t":"2026-10-09T15:15:00Z","v":54172,"vw":32.905594},{"c":32.72,"h":32.8508,"l":32.7,"n":646,"o":32.71,"t":"2026-10-09T15:30:00Z","v":39737,"vw":32.784734},{"c":32.65,"h":32.71,"l":32.56,"n":679,"o":32.71,"t":"2026-10-09T15:45:00Z","v":39531,"vw":32.635343},{"c":32.415,"h":32.73,"l":32.39,"n":745,"o":32.65,"t":"2026-10-09T16:00:00Z","v":51957,"vw":32.523098},{"c":32.34,"h":32.5,"l":32.29,"n":616,"o":32.43,"t":"2026-10-09T16:15:00Z","v":37960,"vw":32.396304},{"c":32.16,"h":32.38,"l":32.16,"n":750,"o":32.34,"t":"2026-10-09T16:30:00Z","v":49620,"vw":32.298764},{"c":32.265,"h":32.27,"l":32.16,"n":731,"o":32.16,"t":"2026-10-09T16:45:00Z","v":45992,"vw":32.204534},{"c":32.21,"h":32.29,"l":32.175,"n":595,"o":32.27,"t":"2026-10-09T17:00:00Z","v":28724,"vw":32.236805},{"c":32.255,"h":32.295,"l":32.215,"n":517,"o":32.22,"t":"2026-10-09T17:15:00Z","v":26635,"vw":32.249913},{"c":32.48,"h":32.535,"l":32.25,"n":776,"o":32.27,"t":"2026-10-09T17:30:00Z","v":43007,"vw":32.400112},{"c":32.7,"h":32.81,"l":32.4725,"n":848,"o":32.48,"t":"2026-10-09T17:45:00Z","v":53881,"vw":32.659858},{"c":32.665,"h":32.77,"l":32.615,"n":749,"o":32.67,"t":"2026-10-09T18:00:00Z","v":37601,"vw":32.690506},{"c":32.535,"h":32.645,"l":32.53,"n":756,"o":32.645,"t":"2026-10-09T18:15:00Z","v":33622,"vw":32.57853},{"c":32.43,"h":32.55,"l":32.425,"n":788,"o":32.53,"t":"2026-10-09T18:30:00Z","v":43433,"vw":32.487589},{"c":32.58,"h":32.6175,"l":32.44,"n":801,"o":32.45,"t":"2026-10-09T18:45:00Z","v":37091,"vw":32.520476},{"c":32.68,"h":32.75,"l":32.585,"n":1023,"o":32.585,"t":"2026-10-09T19:00:00Z","v":52828,"vw":32.68049},{"c":32.63,"h":32.73,"l":32.62,"n":1229,"o":32.6701,"t":"2026-10-09T19:15:00Z","v":55475,"vw":32.672076},{"c":32.7,"h":32.75,"l":32.58,"n":1566,"o":32.63,"t":"2026-10-09T19:30:00Z","v":74254,"vw":32.668169},{"c":32.605,"h":32.91,"l":32.605,"n":5110,"o":32.71,"t":"2026-10-09T19:45:00Z","v":358357,"vw":32.763223},{"c":32.8813,"h":32.8813,"l":32.59,"n":38,"o":32.59,"t":"2026-10-09T20:00:00Z","v":495071,"vw":32.590062},{"c":32.75,"h":32.75,"l":32.75,"n":5,"o":32.75,"t":"2026-10-09T20:15:00Z","v":300,"vw":32.75},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-10-09T20:45:00Z","v":100,"vw":32.73},{"c":32.6,"h":32.6,"l":32.55,"n":8,"o":32.55,"t":"2026-10-12T08:00:00Z","v":382,"vw":32.582699},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-12T08:45:00Z","v":100,"vw":32.51},{"c":32.66,"h":32.66,"l":32.6,"n":2,"o":32.6,"t":"2026-10-12T11:00:00Z","v":225,"vw":32.633333},{"c":33.0431,"h":33.0431,"l":32.66,"n":4,"o":32.66,"t":"2026-10-12T11:15:00Z","v":470,"vw":32.832468},{"c":33.0707,"h":33.0707,"l":33.0707,"n":1,"o":33.0707,"t":"2026-10-12T11:30:00Z","v":100,"vw":33.0707},{"c":32.755,"h":32.96,"l":32.18,"n":841,"o":32.5,"t":"2026-10-12T13:30:00Z","v":81850,"vw":32.588459},{"c":32.83,"h":33.14,"l":32.735,"n":672,"o":32.735,"t":"2026-10-12T13:45:00Z","v":54475,"vw":32.995415},{"c":32.605,"h":32.8699,"l":32.2701,"n":886,"o":32.828,"t":"2026-10-12T14:00:00Z","v":61306,"vw":32.542543},{"c":32.22,"h":32.66,"l":32.18,"n":863,"o":32.66,"t":"2026-10-12T14:15:00Z","v":56479,"vw":32.375127},{"c":32.365,"h":32.5,"l":32.22,"n":720,"o":32.28,"t":"2026-10-12T14:30:00Z","v":39149,"vw":32.345932},{"c":32.405,"h":32.42,"l":32.235,"n":805,"o":32.36,"t":"2026-10-12T14:45:00Z","v":28571,"vw":32.324692},{"c":32.28,"h":32.42,"l":32.22,"n":947,"o":32.37,"t":"2026-10-12T15:00:00Z","v":37878,"vw":32.317516},{"c":32.29,"h":32.43,"l":32.21,"n":1004,"o":32.295,"t":"2026-10-12T15:15:00Z","v":63081,"vw":32.317702},{"c":32.075,"h":32.2699,"l":32.02,"n":789,"o":32.26,"t":"2026-10-12T15:30:00Z","v":40019,"vw":32.118278},{"c":31.92,"h":32.1525,"l":31.89,"n":922,"o":32.07,"t":"2026-10-12T15:45:00Z","v":71654,"vw":32.011294},{"c":31.98,"h":32.09,"l":31.89,"n":885,"o":31.9,"t":"2026-10-12T16:00:00Z","v":48214,"vw":31.986838},{"c":31.87,"h":32.02,"l":31.862,"n":632,"o":31.975,"t":"2026-10-12T16:15:00Z","v":25688,"vw":31.950172},{"c":31.75,"h":31.93,"l":31.71,"n":659,"o":31.87,"t":"2026-10-12T16:30:00Z","v":30476,"vw":31.825116},{"c":31.63,"h":31.78,"l":31.59,"n":730,"o":31.73,"t":"2026-10-12T16:45:00Z","v":25535,"vw":31.671109},{"c":31.705,"h":31.71,"l":31.62,"n":658,"o":31.62,"t":"2026-10-12T17:00:00Z","v":20117,"vw":31.666734},{"c":31.67,"h":31.73,"l":31.62,"n":837,"o":31.7,"t":"2026-10-12T17:15:00Z","v":32342,"vw":31.677613},{"c":31.69,"h":31.78,"l":31.675,"n":714,"o":31.7,"t":"2026-10-12T17:30:00Z","v":41806,"vw":31.717322},{"c":31.62,"h":31.73,"l":31.62,"n":623,"o":31.695,"t":"2026-10-12T17:45:00Z","v":21051,"vw":31.668586},{"c":31.48,"h":31.67,"l":31.48,"n":737,"o":31.62,"t":"2026-10-12T18:00:00Z","v":25537,"vw":31.562388},{"c":31.45,"h":31.5,"l":31.41,"n":872,"o":31.47,"t":"2026-10-12T18:15:00Z","v":41051,"vw":31.446861},{"c":31.23,"h":31.45,"l":31.2,"n":1251,"o":31.45,"t":"2026-10-12T18:30:00Z","v":83973,"vw":31.343417},{"c":31.21,"h":31.24,"l":31.105,"n":1089,"o":31.23,"t":"2026-10-12T18:45:00Z","v":42888,"vw":31.161361},{"c":31.31,"h":31.41,"l":31.2,"n":1519,"o":31.22,"t":"2026-10-12T19:00:00Z","v":78544,"vw":31.300741},{"c":31.36,"h":31.38,"l":31.26,"n":1223,"o":31.29,"t":"2026-10-12T19:15:00Z","v":51958,"vw":31.322224},{"c":31.49,"h":31.53,"l":31.37,"n":2058,"o":31.38,"t":"2026-10-12T19:30:00Z","v":92937,"vw":31.43308},{"c":31.88,"h":31.96,"l":31.49,"n":5562,"o":31.49,"t":"2026-10-12T19:45:00Z","v":362409,"vw":31.764696},{"c":31.88,"h":31.88,"l":31.88,"n":44,"o":31.88,"t":"2026-10-12T20:00:00Z","v":380279,"vw":31.88},{"c":32.51,"h":32.51,"l":31.85,"n":4,"o":31.88,"t":"2026-10-12T20:15:00Z","v":81819,"vw":31.880697},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-12T22:15:00Z","v":150,"vw":32.5},{"c":32.4,"h":32.4,"l":32.4,"n":7,"o":32.4,"t":"2026-10-12T23:30:00Z","v":306,"vw":32.4},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-13T08:00:00Z","v":174,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-13T11:45:00Z","v":500,"vw":32},{"c":31.856,"h":31.856,"l":31.856,"n":1,"o":31.856,"t":"2026-10-13T12:30:00Z","v":106,"vw":31.856},{"c":31.7,"h":31.9,"l":31.7,"n":14,"o":31.9,"t":"2026-10-13T12:45:00Z","v":1360,"vw":31.862963},{"c":31.57,"h":31.73,"l":31.57,"n":16,"o":31.585,"t":"2026-10-13T13:00:00Z","v":1677,"vw":31.690471},{"c":31.44,"h":31.55,"l":31.44,"n":5,"o":31.55,"t":"2026-10-13T13:15:00Z","v":955,"vw":31.500241},{"c":31.25,"h":31.525,"l":30.9064,"n":867,"o":31.4,"t":"2026-10-13T13:30:00Z","v":87810,"vw":31.249976},{"c":30.865,"h":31.3499,"l":30.511,"n":1175,"o":31.225,"t":"2026-10-13T13:45:00Z","v":98039,"vw":30.781345},{"c":30.98,"h":31.06,"l":30.73,"n":1116,"o":30.8,"t":"2026-10-13T14:00:00Z","v":78463,"vw":30.893931},{"c":30.815,"h":30.97,"l":30.77,"n":974,"o":30.9,"t":"2026-10-13T14:15:00Z","v":62330,"vw":30.869505},{"c":30.595,"h":30.82,"l":30.54,"n":1080,"o":30.78,"t":"2026-10-13T14:30:00Z","v":61345,"vw":30.689537},{"c":30.525,"h":30.62,"l":30.49,"n":1071,"o":30.59,"t":"2026-10-13T14:45:00Z","v":61301,"vw":30.54073},{"c":30.426,"h":30.59,"l":30.37,"n":1282,"o":30.51,"t":"2026-10-13T15:00:00Z","v":69815,"vw":30.472598},{"c":30.245,"h":30.42,"l":30.19,"n":1241,"o":30.42,"t":"2026-10-13T15:15:00Z","v":65076,"vw":30.284197},{"c":30.11,"h":30.275,"l":30.06,"n":1557,"o":30.27,"t":"2026-10-13T15:30:00Z","v":82509,"vw":30.19045},{"c":30.23,"h":30.265,"l":29.92,"n":1954,"o":30.08,"t":"2026-10-13T15:45:00Z","v":115606,"vw":30.064196},{"c":30.34,"h":30.4,"l":30.155,"n":999,"o":30.175,"t":"2026-10-13T16:00:00Z","v":46108,"vw":30.289941},{"c":30.18,"h":30.36,"l":30.13,"n":951,"o":30.335,"t":"2026-10-13T16:15:00Z","v":48009,"vw":30.240435},{"c":30.415,"h":30.415,"l":30.18,"n":901,"o":30.18,"t":"2026-10-13T16:30:00Z","v":39187,"vw":30.275822},{"c":30.2,"h":30.42,"l":30.1801,"n":905,"o":30.375,"t":"2026-10-13T16:45:00Z","v":38378,"vw":30.326617},{"c":30.095,"h":30.25,"l":30.095,"n":744,"o":30.2,"t":"2026-10-13T17:00:00Z","v":37315,"vw":30.195391},{"c":29.97,"h":30.12,"l":29.95,"n":1065,"o":30.09,"t":"2026-10-13T17:15:00Z","v":40824,"vw":30.055234},{"c":29.9639,"h":30.035,"l":29.86,"n":1169,"o":29.965,"t":"2026-10-13T17:30:00Z","v":55652,"vw":29.961884},{"c":30.015,"h":30.04,"l":29.89,"n":1440,"o":29.9603,"t":"2026-10-13T17:45:00Z","v":87713,"vw":29.972269},{"c":30.35,"h":30.54,"l":29.98,"n":1537,"o":30.03,"t":"2026-10-13T18:00:00Z","v":114164,"vw":30.273332},{"c":30.363,"h":30.44,"l":30.24,"n":874,"o":30.33,"t":"2026-10-13T18:15:00Z","v":59804,"vw":30.335513},{"c":30.06,"h":30.485,"l":30.03,"n":1237,"o":30.36,"t":"2026-10-13T18:30:00Z","v":72507,"vw":30.239346},{"c":30.02,"h":30.15,"l":29.995,"n":1813,"o":30.06,"t":"2026-10-13T18:45:00Z","v":88496,"vw":30.07891},{"c":29.93,"h":30.05,"l":29.91,"n":1586,"o":30,"t":"2026-10-13T19:00:00Z","v":109800,"vw":29.97944},{"c":30.19,"h":30.212,"l":29.925,"n":1476,"o":29.93,"t":"2026-10-13T19:15:00Z","v":84226,"vw":30.071511},{"c":30.32,"h":30.365,"l":30.1501,"n":2263,"o":30.19,"t":"2026-10-13T19:30:00Z","v":156135,"vw":30.257346},{"c":30.15,"h":30.31,"l":30.02,"n":5812,"o":30.31,"t":"2026-10-13T19:45:00Z","v":494038,"vw":30.154711},{"c":30.2,"h":30.2,"l":30.15,"n":39,"o":30.15,"t":"2026-10-13T20:00:00Z","v":381254,"vw":30.150049},{"c":30.23,"h":30.2326,"l":29.98,"n":11,"o":29.98,"t":"2026-10-13T21:00:00Z","v":11096,"vw":30.004432},{"c":30.4129,"h":30.4129,"l":30.4129,"n":1,"o":30.4129,"t":"2026-10-13T21:30:00Z","v":500,"vw":30.4129},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-13T22:45:00Z","v":573,"vw":30},{"c":30.2,"h":30.2,"l":30.15,"n":43,"o":30.15,"t":"2026-10-13T23:15:00Z","v":677,"vw":30.189011},{"c":30.2,"h":30.2,"l":30.2,"n":9,"o":30.2,"t":"2026-10-14T08:00:00Z","v":320,"vw":30.2},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-14T11:45:00Z","v":100,"vw":30.25},{"c":29.86,"h":30.15,"l":29.8,"n":84,"o":30.15,"t":"2026-10-14T12:30:00Z","v":2924,"vw":29.973525},{"c":29.7072,"h":29.7072,"l":29.7013,"n":2,"o":29.7013,"t":"2026-10-14T13:15:00Z","v":410,"vw":29.704178},{"c":30.585,"h":30.68,"l":29.82,"n":1742,"o":29.88,"t":"2026-10-14T13:30:00Z","v":187818,"vw":30.271703},{"c":30.22,"h":31.1499,"l":30.16,"n":1505,"o":30.585,"t":"2026-10-14T13:45:00Z","v":105304,"vw":30.681129},{"c":29.54,"h":30.22,"l":29.54,"n":1701,"o":30.22,"t":"2026-10-14T14:00:00Z","v":167191,"vw":29.835047},{"c":29.595,"h":29.735,"l":29.5,"n":1384,"o":29.54,"t":"2026-10-14T14:15:00Z","v":81049,"vw":29.6204},{"c":30.15,"h":30.24,"l":29.5,"n":1325,"o":29.56,"t":"2026-10-14T14:30:00Z","v":78981,"vw":29.873173},{"c":29.955,"h":30.22,"l":29.76,"n":1459,"o":30.13,"t":"2026-10-14T14:45:00Z","v":97744,"vw":30.004272},{"c":29.81,"h":29.96,"l":29.795,"n":1252,"o":29.96,"t":"2026-10-14T15:00:00Z","v":90710,"vw":29.887706},{"c":30.02,"h":30.07,"l":29.81,"n":1113,"o":29.83,"t":"2026-10-14T15:15:00Z","v":65609,"vw":29.965807},{"c":29.79,"h":30.17,"l":29.76,"n":1062,"o":30.07,"t":"2026-10-14T15:30:00Z","v":55870,"vw":29.928789},{"c":29.87,"h":29.875,"l":29.6866,"n":1295,"o":29.79,"t":"2026-10-14T15:45:00Z","v":83626,"vw":29.771289},{"c":29.54,"h":29.93,"l":29.52,"n":1628,"o":29.875,"t":"2026-10-14T16:00:00Z","v":104882,"vw":29.731294},{"c":29.71,"h":29.74,"l":29.5,"n":899,"o":29.535,"t":"2026-10-14T16:15:00Z","v":51756,"vw":29.593094},{"c":30.07,"h":30.16,"l":29.7,"n":1324,"o":29.71,"t":"2026-10-14T16:30:00Z","v":81725,"vw":29.94579},{"c":30.175,"h":30.1786,"l":30.05,"n":962,"o":30.085,"t":"2026-10-14T16:45:00Z","v":63932,"vw":30.10831},{"c":30.245,"h":30.26,"l":30.06,"n":1093,"o":30.18,"t":"2026-10-14T17:00:00Z","v":69958,"vw":30.184198},{"c":30.05,"h":30.425,"l":30.04,"n":1547,"o":30.245,"t":"2026-10-14T17:15:00Z","v":94238,"vw":30.294342},{"c":29.98,"h":30.13,"l":29.9,"n":1239,"o":30.075,"t":"2026-10-14T17:30:00Z","v":88982,"vw":30.036483},{"c":29.82,"h":30.02,"l":29.79,"n":1393,"o":29.97,"t":"2026-10-14T17:45:00Z","v":90282,"vw":29.927955},{"c":30.015,"h":30.04,"l":29.78,"n":1098,"o":29.82,"t":"2026-10-14T18:00:00Z","v":70103,"vw":29.882052},{"c":29.985,"h":30.0999,"l":29.92,"n":1036,"o":30.015,"t":"2026-10-14T18:15:00Z","v":69202,"vw":29.984118},{"c":29.99,"h":30.09,"l":29.9,"n":1168,"o":29.96,"t":"2026-10-14T18:30:00Z","v":67329,"vw":29.987023},{"c":30.035,"h":30.06,"l":29.87,"n":1004,"o":29.98,"t":"2026-10-14T18:45:00Z","v":81416,"vw":29.960869},{"c":30.11,"h":30.17,"l":30.02,"n":1291,"o":30.03,"t":"2026-10-14T19:00:00Z","v":69296,"vw":30.087667},{"c":30.16,"h":30.29,"l":30.0925,"n":1421,"o":30.11,"t":"2026-10-14T19:15:00Z","v":84103,"vw":30.174857},{"c":30.19,"h":30.2,"l":29.925,"n":2120,"o":30.15,"t":"2026-10-14T19:30:00Z","v":139175,"vw":30.062022},{"c":30.12,"h":30.24,"l":29.92,"n":6090,"o":30.2,"t":"2026-10-14T19:45:00Z","v":418234,"vw":30.111851},{"c":30.14,"h":30.14,"l":30.14,"n":27,"o":30.14,"t":"2026-10-14T20:00:00Z","v":373310,"vw":30.14},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-14T20:15:00Z","v":286368,"vw":30.14},{"c":29.9203,"h":29.9203,"l":29.9203,"n":2,"o":29.9203,"t":"2026-10-14T20:45:00Z","v":365,"vw":29.9203},{"c":29.8821,"h":29.8821,"l":29.8821,"n":1,"o":29.8821,"t":"2026-10-14T21:00:00Z","v":100,"vw":29.8821},{"c":30.83,"h":30.83,"l":30.83,"n":1,"o":30.83,"t":"2026-10-14T21:30:00Z","v":200,"vw":30.83},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-14T21:45:00Z","v":100,"vw":30.14},{"c":30.062,"h":30.14,"l":29.8504,"n":19,"o":30.13,"t":"2026-10-14T22:00:00Z","v":3613,"vw":30.117313},{"c":30.2,"h":30.2,"l":29.7565,"n":6,"o":29.7565,"t":"2026-10-14T22:15:00Z","v":3335,"vw":29.857876},{"c":30.66,"h":30.66,"l":30.66,"n":6,"o":30.66,"t":"2026-10-14T22:30:00Z","v":451,"vw":30.66},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-14T22:45:00Z","v":320,"vw":30},{"c":30.0697,"h":30.0697,"l":30.0697,"n":2,"o":30.0697,"t":"2026-10-14T23:45:00Z","v":501,"vw":30.0697},{"c":29.8,"h":30.06,"l":29.8,"n":22,"o":30.06,"t":"2026-10-15T08:00:00Z","v":1902,"vw":29.950676},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-15T08:15:00Z","v":360,"vw":29.75},{"c":29.92,"h":29.94,"l":29.91,"n":17,"o":29.92,"t":"2026-10-15T11:45:00Z","v":828,"vw":29.921767},{"c":29.92,"h":29.95,"l":29.92,"n":4,"o":29.95,"t":"2026-10-15T12:15:00Z","v":215,"vw":29.935},{"c":29.5445,"h":29.5445,"l":29.5445,"n":1,"o":29.5445,"t":"2026-10-15T12:45:00Z","v":100,"vw":29.5445},{"c":29.5218,"h":29.5218,"l":29.5218,"n":1,"o":29.5218,"t":"2026-10-15T13:00:00Z","v":1000,"vw":29.5218},{"c":30.275,"h":30.43,"l":29.34,"n":1415,"o":29.96,"t":"2026-10-15T13:30:00Z","v":137955,"vw":29.754109},{"c":30.155,"h":30.79,"l":29.75,"n":1812,"o":30.18,"t":"2026-10-15T13:45:00Z","v":138476,"vw":30.173212},{"c":31.305,"h":31.4,"l":30.04,"n":2477,"o":30.155,"t":"2026-10-15T14:00:00Z","v":256062,"vw":31.037678},{"c":31.17,"h":31.745,"l":30.995,"n":2624,"o":31.305,"t":"2026-10-15T14:15:00Z","v":207680,"vw":31.414253},{"c":31.805,"h":31.96,"l":31.155,"n":2440,"o":31.17,"t":"2026-10-15T14:30:00Z","v":192951,"vw":31.628756},{"c":31.88,"h":32.28,"l":31.77,"n":2566,"o":31.78,"t":"2026-10-15T14:45:00Z","v":221373,"vw":31.971374},{"c":32.955,"h":33.02,"l":31.7901,"n":3268,"o":31.7901,"t":"2026-10-15T15:00:00Z","v":265834,"vw":32.625681},{"c":33.2,"h":33.36,"l":32.62,"n":3475,"o":32.955,"t":"2026-10-15T15:15:00Z","v":259192,"vw":32.978972},{"c":32.99,"h":33.25,"l":32.94,"n":1926,"o":33.195,"t":"2026-10-15T15:30:00Z","v":132773,"vw":33.076978},{"c":33.43,"h":33.59,"l":32.9748,"n":2973,"o":33.015,"t":"2026-10-15T15:45:00Z","v":237117,"vw":33.415967},{"c":33.03,"h":33.4399,"l":32.87,"n":1762,"o":33.41,"t":"2026-10-15T16:00:00Z","v":119417,"vw":33.197175},{"c":33.075,"h":33.16,"l":33,"n":1159,"o":33.025,"t":"2026-10-15T16:15:00Z","v":58769,"vw":33.077485},{"c":33.02,"h":33.13,"l":32.94,"n":1271,"o":33.05,"t":"2026-10-15T16:30:00Z","v":73838,"vw":33.010977},{"c":33.405,"h":33.45,"l":33.01,"n":1528,"o":33.06,"t":"2026-10-15T16:45:00Z","v":109572,"vw":33.175476},{"c":33.035,"h":33.08,"l":32.99,"n":221,"o":33.06,"t":"2026-10-15T18:00:00Z","v":11418,"vw":33.033125},{"c":33.255,"h":33.29,"l":33.01,"n":1317,"o":33.035,"t":"2026-10-15T18:15:00Z","v":71835,"vw":33.143197},{"c":33.24,"h":33.36,"l":33.115,"n":1824,"o":33.255,"t":"2026-10-15T18:30:00Z","v":102520,"vw":33.234456},{"c":33.27,"h":33.39,"l":33.165,"n":1583,"o":33.21,"t":"2026-10-15T18:45:00Z","v":89275,"vw":33.287944},{"c":33.4899,"h":33.535,"l":33.17,"n":1993,"o":33.29,"t":"2026-10-15T19:00:00Z","v":137871,"vw":33.394494},{"c":33.64,"h":33.6696,"l":33.4185,"n":1993,"o":33.48,"t":"2026-10-15T19:15:00Z","v":117631,"vw":33.556135},{"c":33.84,"h":34.03,"l":33.5,"n":3707,"o":33.63,"t":"2026-10-15T19:30:00Z","v":296093,"vw":33.892907},{"c":33.9,"h":34.14,"l":33.85,"n":7453,"o":33.88,"t":"2026-10-15T19:45:00Z","v":565123,"vw":33.976324},{"c":34.07,"h":34.07,"l":33.9,"n":67,"o":33.9,"t":"2026-10-15T20:00:00Z","v":557231,"vw":33.900779},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T20:15:00Z","v":117,"vw":34},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-10-15T21:00:00Z","v":321,"vw":33.9},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T21:15:00Z","v":100,"vw":34},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-15T21:30:00Z","v":230,"vw":34.4},{"c":33.72,"h":34.38,"l":33.72,"n":2,"o":34.38,"t":"2026-10-15T22:00:00Z","v":1000,"vw":34.05},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T22:15:00Z","v":100,"vw":34},{"c":34.304,"h":34.304,"l":34.304,"n":1,"o":34.304,"t":"2026-10-15T22:45:00Z","v":300,"vw":34.304},{"c":33.9326,"h":34,"l":33.9326,"n":2,"o":34,"t":"2026-10-15T23:30:00Z","v":248,"vw":33.972823}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20567179523041454,"strike":50.46256381566836,"iv":4.8184717095917335,"gamma":0.05679920659435597,"theta":-0.5706955302167799,"vega":0.0026546040007027396,"rho":0.00006453874484114396,"breakevenPct":49.32022777770868},{"delta":0.15,"premium":0.21200061146145105,"strike":45.39951083083917,"iv":3.521133232318737,"gamma":0.10699593004086679,"theta":-0.46368979013270006,"vega":0.003651786711671063,"rho":0.00009615362270461901,"breakevenPct":34.41796809646363},{"delta":0.2,"premium":0.21832942769248753,"strike":40.33645784600997,"iv":2.2237947550457386,"gamma":0.15719265348737763,"theta":-0.35668405004862014,"vega":0.004648969422639387,"rho":0.0001277685005680941,"breakevenPct":19.515708415218576},{"delta":0.25,"premium":0.22465824392352401,"strike":35.27340486118078,"iv":0.9264562777727416,"gamma":0.20738937693388845,"theta":-0.24967830996454027,"vega":0.005646152133607711,"rho":0.00015938337843156918,"breakevenPct":4.61344873397352}],"put":[{"delta":0.1,"premium":0.22077696698661398,"strike":23.588374624847887,"iv":4.833679940884747,"gamma":0.028090652669233433,"theta":-0.3847518009655612,"vega":0.0015662047348342614,"rho":-0.00008004564738908612,"breakevenPct":31.135257369428597},{"delta":0.15,"premium":0.2944435627182297,"strike":24.425495030888975,"iv":4.533380649446606,"gamma":0.042491279674131216,"theta":-0.3705241160355758,"vega":0.0018327683546380863,"rho":-0.00011976405396910852,"breakevenPct":28.88534486549588},{"delta":0.2,"premium":0.3681101584498455,"strike":25.262615436930062,"iv":4.233081358008464,"gamma":0.056891906679029,"theta":-0.3562964311055904,"vega":0.002099331974441911,"rho":-0.00015948246054913094,"breakevenPct":26.63543236156317},{"delta":0.25,"premium":0.44177675418146123,"strike":26.09973584297115,"iv":3.932782066570322,"gamma":0.07129253368392677,"theta":-0.34206874617560495,"vega":0.0023658955942457358,"rho":-0.00019920086712915333,"breakevenPct":24.385519857630456},{"delta":0.3,"premium":0.515443349913077,"strike":26.936856249012237,"iv":3.6324827751321807,"gamma":0.08569316068882456,"theta":-0.32784106124561957,"vega":0.0026324592140495604,"rho":-0.00023891927370917575,"breakevenPct":22.135607353697736},{"delta":0.35,"premium":0.5891099456446928,"strike":27.773976655053325,"iv":3.332183483694039,"gamma":0.10009378769372232,"theta":-0.31361337631563413,"vega":0.002899022833853385,"rho":-0.0002786376802891981,"breakevenPct":19.885694849765024},{"delta":0.4,"premium":0.6627765413763086,"strike":28.611097061094416,"iv":3.0318841922558972,"gamma":0.11449441469862012,"theta":-0.2993856913856487,"vega":0.00316558645365721,"rho":-0.0003183560868692206,"breakevenPct":17.635782345832308},{"delta":0.45,"premium":0.7364431371079243,"strike":29.448217467135503,"iv":2.7315849008177557,"gamma":0.1288950417035179,"theta":-0.2851580064556633,"vega":0.0034321500734610347,"rho":-0.00035807449344924295,"breakevenPct":15.385869841899595},{"delta":0.5,"premium":0.8101097328395401,"strike":30.28533787317659,"iv":2.4312856093796142,"gamma":0.14329566870841567,"theta":-0.27093032152567786,"vega":0.0036987136932648593,"rho":-0.00039779290002926537,"breakevenPct":13.135957337966882},{"delta":0.55,"premium":0.883776328571156,"strike":31.122458279217682,"iv":2.130986317941472,"gamma":0.15769629571331348,"theta":-0.2567026365956925,"vega":0.003965277313068684,"rho":-0.0004375113066092878,"breakevenPct":10.886044834034163},{"delta":0.6,"premium":0.9574429243027717,"strike":31.95957868525877,"iv":1.8306870265033304,"gamma":0.17209692271821125,"theta":-0.24247495166570704,"vega":0.004231840932872509,"rho":-0.0004772297131893102,"breakevenPct":8.63613233010145},{"delta":0.65,"premium":1.0311095200343874,"strike":32.79669909129986,"iv":1.5303877350651884,"gamma":0.18649754972310906,"theta":-0.2282472667357216,"vega":0.0044984045526763345,"rho":-0.0005169481197693326,"breakevenPct":6.386219826168734},{"delta":0.7,"premium":1.1047761157660032,"strike":33.633819497340944,"iv":1.2300884436270474,"gamma":0.2008981767280068,"theta":-0.21401958180573621,"vega":0.004764968172480158,"rho":-0.000556666526349355,"breakevenPct":4.136307322236025},{"delta":0.75,"premium":1.178442711497619,"strike":34.47093990338203,"iv":0.9297891521889055,"gamma":0.2152988037329046,"theta":-0.19979189687575077,"vega":0.005031531792283984,"rho":-0.0005963849329293773,"breakevenPct":1.8863948183033088},{"delta":0.8,"premium":5.442987026813569,"strike":38.98864021448092,"iv":2.6932847476257136,"gamma":0.14633351474190942,"theta":-0.688019004074301,"vega":0.004732883532045346,"rho":-0.0007179497155383708,"breakevenPct":1.1403394149951762},{"delta":0.85,"premium":14.284860216775405,"strike":47.56171156368598,"iv":6.076014329674329,"gamma":0.024490002276177265,"theta":-1.3996674354265115,"vega":0.0036648024971855766,"rho":-0.0009334693729921753,"breakevenPct":1.9325034129109444},{"delta":0.9,"premium":23.971107188949492,"strike":57.284683770098994,"iv":7.59100910437342,"gamma":0.01487719863101481,"theta":-1.3100931014518837,"vega":0.002757140994118897,"rho":-0.001177001335032598,"breakevenPct":1.8242734681412491}]},"raw":{"call":[{"delta":0.1,"premium":0.20567179523041454,"strike":50.46256381566836,"iv":4.8184717095917335,"gamma":0.05679920659435597,"theta":-0.5706955302167799,"vega":0.0026546040007027396,"rho":0.00006453874484114396,"breakevenPct":49.32022777770868},{"delta":0.15,"premium":0.21200061146145105,"strike":45.39951083083917,"iv":3.521133232318737,"gamma":0.10699593004086679,"theta":-0.46368979013270006,"vega":0.003651786711671063,"rho":0.00009615362270461901,"breakevenPct":34.41796809646363},{"delta":0.2,"premium":0.21832942769248753,"strike":40.33645784600997,"iv":2.2237947550457386,"gamma":0.15719265348737763,"theta":-0.35668405004862014,"vega":0.004648969422639387,"rho":0.0001277685005680941,"breakevenPct":19.515708415218576},{"delta":0.25,"premium":0.22465824392352401,"strike":35.27340486118078,"iv":0.9264562777727416,"gamma":0.20738937693388845,"theta":-0.24967830996454027,"vega":0.005646152133607711,"rho":0.00015938337843156918,"breakevenPct":4.61344873397352}],"put":[{"delta":0.1,"premium":0.22077696698661398,"strike":23.588374624847887,"iv":4.833679940884747,"gamma":0.028090652669233433,"theta":-0.3847518009655612,"vega":0.0015662047348342614,"rho":-0.00008004564738908612,"breakevenPct":31.135257369428597},{"delta":0.15,"premium":0.2944435627182297,"strike":24.425495030888975,"iv":4.533380649446606,"gamma":0.042491279674131216,"theta":-0.3705241160355758,"vega":0.0018327683546380863,"rho":-0.00011976405396910852,"breakevenPct":28.88534486549588},{"delta":0.2,"premium":0.3681101584498455,"strike":25.262615436930062,"iv":4.233081358008464,"gamma":0.056891906679029,"theta":-0.3562964311055904,"vega":0.002099331974441911,"rho":-0.00015948246054913094,"breakevenPct":26.63543236156317},{"delta":0.25,"premium":0.44177675418146123,"strike":26.09973584297115,"iv":3.932782066570322,"gamma":0.07129253368392677,"theta":-0.34206874617560495,"vega":0.0023658955942457358,"rho":-0.00019920086712915333,"breakevenPct":24.385519857630456},{"delta":0.3,"premium":0.515443349913077,"strike":26.936856249012237,"iv":3.6324827751321807,"gamma":0.08569316068882456,"theta":-0.32784106124561957,"vega":0.0026324592140495604,"rho":-0.00023891927370917575,"breakevenPct":22.135607353697736},{"delta":0.35,"premium":0.5891099456446928,"strike":27.773976655053325,"iv":3.332183483694039,"gamma":0.10009378769372232,"theta":-0.31361337631563413,"vega":0.002899022833853385,"rho":-0.0002786376802891981,"breakevenPct":19.885694849765024},{"delta":0.4,"premium":0.6627765413763086,"strike":28.611097061094416,"iv":3.0318841922558972,"gamma":0.11449441469862012,"theta":-0.2993856913856487,"vega":0.00316558645365721,"rho":-0.0003183560868692206,"breakevenPct":17.635782345832308},{"delta":0.45,"premium":0.7364431371079243,"strike":29.448217467135503,"iv":2.7315849008177557,"gamma":0.1288950417035179,"theta":-0.2851580064556633,"vega":0.0034321500734610347,"rho":-0.00035807449344924295,"breakevenPct":15.385869841899595},{"delta":0.5,"premium":0.8101097328395401,"strike":30.28533787317659,"iv":2.4312856093796142,"gamma":0.14329566870841567,"theta":-0.27093032152567786,"vega":0.0036987136932648593,"rho":-0.00039779290002926537,"breakevenPct":13.135957337966882},{"delta":0.55,"premium":0.883776328571156,"strike":31.122458279217682,"iv":2.130986317941472,"gamma":0.15769629571331348,"theta":-0.2567026365956925,"vega":0.003965277313068684,"rho":-0.0004375113066092878,"breakevenPct":10.886044834034163},{"delta":0.6,"premium":0.9574429243027717,"strike":31.95957868525877,"iv":1.8306870265033304,"gamma":0.17209692271821125,"theta":-0.24247495166570704,"vega":0.004231840932872509,"rho":-0.0004772297131893102,"breakevenPct":8.63613233010145},{"delta":0.65,"premium":1.0311095200343874,"strike":32.79669909129986,"iv":1.5303877350651884,"gamma":0.18649754972310906,"theta":-0.2282472667357216,"vega":0.0044984045526763345,"rho":-0.0005169481197693326,"breakevenPct":6.386219826168734},{"delta":0.7,"premium":1.1047761157660032,"strike":33.633819497340944,"iv":1.2300884436270474,"gamma":0.2008981767280068,"theta":-0.21401958180573621,"vega":0.004764968172480158,"rho":-0.000556666526349355,"breakevenPct":4.136307322236025},{"delta":0.75,"premium":1.178442711497619,"strike":34.47093990338203,"iv":0.9297891521889055,"gamma":0.2152988037329046,"theta":-0.19979189687575077,"vega":0.005031531792283984,"rho":-0.0005963849329293773,"breakevenPct":1.8863948183033088},{"delta":0.8,"premium":5.442987026813569,"strike":38.98864021448092,"iv":2.6932847476257136,"gamma":0.14633351474190942,"theta":-0.688019004074301,"vega":0.004732883532045346,"rho":-0.0007179497155383708,"breakevenPct":1.1403394149951762},{"delta":0.85,"premium":14.284860216775405,"strike":47.56171156368598,"iv":6.076014329674329,"gamma":0.024490002276177265,"theta":-1.3996674354265115,"vega":0.0036648024971855766,"rho":-0.0009334693729921753,"breakevenPct":1.9325034129109444},{"delta":0.9,"premium":23.971107188949492,"strike":57.284683770098994,"iv":7.59100910437342,"gamma":0.01487719863101481,"theta":-1.3100931014518837,"vega":0.002757140994118897,"rho":-0.001177001335032598,"breakevenPct":1.8242734681412491}]}},"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"}}