{"symbol":"MMYT","url":"https://intraalpha.com/companies/MMYT","capturedAt":"2026-10-23T16:43:29.065Z","state":"ready","quote":{"symbol":"MMYT","last_price":43.05,"prev_close":45.34,"regular_close":43.06,"change":-2.29,"change_pct":-5.0507,"regular_change":-2.28,"regular_change_pct":-5.0287,"extended_change":-0.01,"extended_change_pct":-0.0232,"bid":43.01,"ask":43.06,"bid_size":100,"ask_size":200,"volume":467102,"vwap":43.32762,"open":44.98,"high":45.3656,"low":43.0196,"close":43.06,"trade_count":7074,"last_trade_at":"2026-10-23T16:43:20.533470692Z","last_quote_at":"2026-10-23T16:43:28.168067952Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:43:21.845248691-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MMYT","fetched_at":"2026-10-23T16:43:28.573661+00:00","name":"MakeMyTrip Limited","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"USA","description":"MakeMyTrip Limited, an online travel company, sells travel products and solutions in India, the United States, Singapore, Malaysia, Thailand, the United Arab Emirates, Peru, Colombia, and Indonesia. The company is headquartered in Gurugram, India.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":4264620000,"ebitda":175546000,"pe_ratio":226.7,"peg_ratio":5.39,"book_value":-0.716,"dividend_per_share":null,"dividend_yield":null,"eps":0.2,"revenue_ttm":1060724000,"gross_profit_ttm":621623000,"profit_margin":0.0323,"operating_margin_ttm":0.153,"return_on_assets_ttm":0.0299,"return_on_equity_ttm":0.287,"quarterly_earnings_growth":-0.608,"quarterly_revenue_growth":0.062,"analyst_target_price":73,"analyst_number":0,"beta":1.065,"fifty_two_week_high":92.09,"fifty_two_week_low":32.67,"fifty_day_ma":50.92,"two_hundred_day_ma":51.81,"shares_outstanding":88763000,"forward_pe":96.15,"price_to_sales":4.021,"price_to_book":158.87,"ev_to_revenue":4.771,"ev_to_ebitda":25.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:43:28.573661+00:00"},"optionObservedAt":"2026-10-23T16:33:45.685Z","bars":[{"c":47.4074,"h":47.4074,"l":47.4074,"n":1,"o":47.4074,"t":"2026-10-16T11:05:00Z","v":421,"vw":47.4074},{"c":47.36,"h":47.36,"l":47.36,"n":3,"o":47.36,"t":"2026-10-16T13:25:00Z","v":203,"vw":47.36},{"c":47.645,"h":47.86,"l":47.23,"n":280,"o":47.4,"t":"2026-10-16T13:30:00Z","v":62311,"vw":47.358421},{"c":47.615,"h":47.73,"l":47.59,"n":82,"o":47.7,"t":"2026-10-16T13:35:00Z","v":15551,"vw":47.619473},{"c":47.805,"h":47.805,"l":47.49,"n":109,"o":47.795,"t":"2026-10-16T13:40:00Z","v":6618,"vw":47.631617},{"c":47.515,"h":47.805,"l":47.41,"n":180,"o":47.805,"t":"2026-10-16T13:45:00Z","v":17462,"vw":47.537195},{"c":47.58,"h":47.66,"l":47.5,"n":306,"o":47.515,"t":"2026-10-16T13:50:00Z","v":23086,"vw":47.53896},{"c":47.405,"h":47.61,"l":47.35,"n":259,"o":47.5,"t":"2026-10-16T13:55:00Z","v":34429,"vw":47.458581},{"c":47.11,"h":47.365,"l":47.04,"n":190,"o":47.33,"t":"2026-10-16T14:00:00Z","v":7064,"vw":47.188882},{"c":47.12,"h":47.22,"l":47.1,"n":110,"o":47.14,"t":"2026-10-16T14:05:00Z","v":4890,"vw":47.155359},{"c":46.86,"h":47.245,"l":46.86,"n":207,"o":47.18,"t":"2026-10-16T14:10:00Z","v":11050,"vw":47.121049},{"c":46.94,"h":46.95,"l":46.87,"n":71,"o":46.9,"t":"2026-10-16T14:15:00Z","v":2487,"vw":46.909091},{"c":47.16,"h":47.16,"l":46.94,"n":123,"o":46.946,"t":"2026-10-16T14:20:00Z","v":4472,"vw":47.02275},{"c":47.165,"h":47.21,"l":47.085,"n":108,"o":47.0901,"t":"2026-10-16T14:25:00Z","v":5343,"vw":47.149484},{"c":47.265,"h":47.34,"l":47.175,"n":105,"o":47.23,"t":"2026-10-16T14:30:00Z","v":7231,"vw":47.212868},{"c":47.02,"h":47.31,"l":47.02,"n":153,"o":47.26,"t":"2026-10-16T14:35:00Z","v":8990,"vw":47.144246},{"c":46.97,"h":47.05,"l":46.97,"n":44,"o":47.05,"t":"2026-10-16T14:40:00Z","v":2229,"vw":47.000648},{"c":47.05,"h":47.12,"l":46.965,"n":281,"o":47,"t":"2026-10-16T14:45:00Z","v":41566,"vw":47.017679},{"c":47.055,"h":47.12,"l":47.04,"n":170,"o":47.12,"t":"2026-10-16T14:50:00Z","v":11518,"vw":47.08218},{"c":47.03,"h":47.1,"l":46.97,"n":205,"o":47.045,"t":"2026-10-16T14:55:00Z","v":6243,"vw":47.001472},{"c":46.93,"h":47.025,"l":46.93,"n":97,"o":47.025,"t":"2026-10-16T15:00:00Z","v":3534,"vw":46.967091},{"c":47.095,"h":47.1,"l":46.88,"n":116,"o":46.88,"t":"2026-10-16T15:05:00Z","v":6701,"vw":46.990792},{"c":47.07,"h":47.18,"l":47.07,"n":211,"o":47.085,"t":"2026-10-16T15:10:00Z","v":23909,"vw":47.140684},{"c":46.93,"h":47.08,"l":46.93,"n":128,"o":47.06,"t":"2026-10-16T15:15:00Z","v":5159,"vw":47.019873},{"c":46.87,"h":46.93,"l":46.87,"n":57,"o":46.93,"t":"2026-10-16T15:20:00Z","v":2749,"vw":46.897857},{"c":46.91,"h":46.98,"l":46.85,"n":45,"o":46.91,"t":"2026-10-16T15:25:00Z","v":1581,"vw":46.914573},{"c":46.905,"h":46.91,"l":46.85,"n":37,"o":46.91,"t":"2026-10-16T15:30:00Z","v":1309,"vw":46.902222},{"c":46.79,"h":46.95,"l":46.78,"n":118,"o":46.94,"t":"2026-10-16T15:35:00Z","v":5441,"vw":46.857744},{"c":46.84,"h":46.84,"l":46.81,"n":77,"o":46.825,"t":"2026-10-16T15:40:00Z","v":2034,"vw":46.821},{"c":46.975,"h":46.98,"l":46.84,"n":158,"o":46.84,"t":"2026-10-16T15:45:00Z","v":7011,"vw":46.948746},{"c":46.88,"h":46.92,"l":46.76,"n":190,"o":46.9,"t":"2026-10-16T15:50:00Z","v":17213,"vw":46.838667},{"c":46.82,"h":46.85,"l":46.81,"n":20,"o":46.85,"t":"2026-10-16T15:55:00Z","v":521,"vw":46.826667},{"c":46.775,"h":46.87,"l":46.65,"n":281,"o":46.85,"t":"2026-10-16T16:00:00Z","v":21616,"vw":46.755472},{"c":46.845,"h":46.87,"l":46.75,"n":94,"o":46.775,"t":"2026-10-16T16:05:00Z","v":7270,"vw":46.804803},{"c":46.79,"h":46.81,"l":46.73,"n":142,"o":46.8,"t":"2026-10-16T16:10:00Z","v":9939,"vw":46.775973},{"c":46.67,"h":46.84,"l":46.67,"n":139,"o":46.79,"t":"2026-10-16T16:15:00Z","v":6629,"vw":46.751525},{"c":46.635,"h":46.69,"l":46.63,"n":94,"o":46.64,"t":"2026-10-16T16:20:00Z","v":6293,"vw":46.650531},{"c":46.7,"h":46.7413,"l":46.6,"n":176,"o":46.625,"t":"2026-10-16T16:25:00Z","v":9762,"vw":46.647835},{"c":46.605,"h":46.665,"l":46.52,"n":228,"o":46.65,"t":"2026-10-16T16:30:00Z","v":13681,"vw":46.608884},{"c":46.23,"h":46.45,"l":46.23,"n":321,"o":46.42,"t":"2026-10-16T16:35:00Z","v":21908,"vw":46.304229},{"c":46.25,"h":46.31,"l":46.22,"n":242,"o":46.221,"t":"2026-10-16T16:40:00Z","v":24440,"vw":46.264669},{"c":46.31,"h":46.36,"l":46.29,"n":113,"o":46.3,"t":"2026-10-16T16:45:00Z","v":3322,"vw":46.331481},{"c":46.36,"h":46.4,"l":46.32,"n":82,"o":46.34,"t":"2026-10-16T16:50:00Z","v":3377,"vw":46.347965},{"c":46.215,"h":46.325,"l":46.19,"n":232,"o":46.32,"t":"2026-10-16T16:55:00Z","v":17438,"vw":46.238074},{"c":46.04,"h":46.205,"l":46.04,"n":47,"o":46.205,"t":"2026-10-16T17:00:00Z","v":2029,"vw":46.12335},{"c":46.01,"h":46.065,"l":45.99,"n":118,"o":46.035,"t":"2026-10-16T17:05:00Z","v":8059,"vw":46.010545},{"c":46.04,"h":46.05,"l":46,"n":104,"o":46.05,"t":"2026-10-16T17:10:00Z","v":5204,"vw":46.021775},{"c":45.94,"h":46.055,"l":45.9,"n":141,"o":46,"t":"2026-10-16T17:15:00Z","v":5956,"vw":45.981636},{"c":46.025,"h":46.025,"l":45.88,"n":50,"o":45.88,"t":"2026-10-16T17:20:00Z","v":2891,"vw":45.992345},{"c":45.97,"h":46.08,"l":45.97,"n":101,"o":45.98,"t":"2026-10-16T17:25:00Z","v":6519,"vw":46.013427},{"c":46.015,"h":46.04,"l":45.93,"n":125,"o":45.94,"t":"2026-10-16T17:30:00Z","v":9791,"vw":45.999601},{"c":46.01,"h":46.025,"l":45.98,"n":24,"o":46.025,"t":"2026-10-16T17:35:00Z","v":1170,"vw":46.006506},{"c":46.06,"h":46.15,"l":45.97,"n":238,"o":45.97,"t":"2026-10-16T17:40:00Z","v":12810,"vw":46.056372},{"c":46.34,"h":46.41,"l":46.105,"n":200,"o":46.105,"t":"2026-10-16T17:45:00Z","v":15708,"vw":46.168467},{"c":46.33,"h":46.545,"l":46.33,"n":170,"o":46.3725,"t":"2026-10-16T17:50:00Z","v":14571,"vw":46.420411},{"c":46.43,"h":46.47,"l":46.3,"n":77,"o":46.385,"t":"2026-10-16T17:55:00Z","v":3799,"vw":46.344381},{"c":46.31,"h":46.45,"l":46.24,"n":150,"o":46.43,"t":"2026-10-16T18:00:00Z","v":8376,"vw":46.349677},{"c":46.37,"h":46.37,"l":46.35,"n":20,"o":46.35,"t":"2026-10-16T18:05:00Z","v":790,"vw":46.354405},{"c":46.325,"h":46.39,"l":46.32,"n":45,"o":46.383,"t":"2026-10-16T18:10:00Z","v":3224,"vw":46.335541},{"c":46.28,"h":46.3575,"l":46.27,"n":207,"o":46.325,"t":"2026-10-16T18:15:00Z","v":18500,"vw":46.311925},{"c":46.29,"h":46.305,"l":46.21,"n":176,"o":46.27,"t":"2026-10-16T18:20:00Z","v":11293,"vw":46.268715},{"c":46.315,"h":46.37,"l":46.27,"n":74,"o":46.295,"t":"2026-10-16T18:25:00Z","v":4530,"vw":46.296632},{"c":46.37,"h":46.38,"l":46.24,"n":190,"o":46.305,"t":"2026-10-16T18:30:00Z","v":15039,"vw":46.300654},{"c":46.285,"h":46.38,"l":46.25,"n":242,"o":46.32,"t":"2026-10-16T18:35:00Z","v":19093,"vw":46.318738},{"c":46.35,"h":46.36,"l":46.3,"n":109,"o":46.32,"t":"2026-10-16T18:40:00Z","v":13750,"vw":46.346194},{"c":46.26,"h":46.41,"l":46.23,"n":367,"o":46.35,"t":"2026-10-16T18:45:00Z","v":35611,"vw":46.33958},{"c":46.165,"h":46.2586,"l":46.16,"n":89,"o":46.225,"t":"2026-10-16T18:50:00Z","v":7088,"vw":46.215142},{"c":46.135,"h":46.14,"l":46.1,"n":127,"o":46.1,"t":"2026-10-16T18:55:00Z","v":5807,"vw":46.11391},{"c":46.155,"h":46.17,"l":46.1,"n":250,"o":46.15,"t":"2026-10-16T19:00:00Z","v":17956,"vw":46.119294},{"c":46.15,"h":46.185,"l":46.11,"n":156,"o":46.155,"t":"2026-10-16T19:05:00Z","v":9879,"vw":46.147093},{"c":46.2,"h":46.31,"l":46.15,"n":250,"o":46.15,"t":"2026-10-16T19:10:00Z","v":16891,"vw":46.203784},{"c":46.26,"h":46.26,"l":46.13,"n":306,"o":46.2,"t":"2026-10-16T19:15:00Z","v":21779,"vw":46.191442},{"c":46.23,"h":46.32,"l":46.21,"n":304,"o":46.275,"t":"2026-10-16T19:20:00Z","v":26650,"vw":46.23382},{"c":46.18,"h":46.2925,"l":46.16,"n":262,"o":46.24,"t":"2026-10-16T19:25:00Z","v":16720,"vw":46.229373},{"c":46.095,"h":46.17,"l":46.08,"n":148,"o":46.17,"t":"2026-10-16T19:30:00Z","v":6959,"vw":46.121239},{"c":46.15,"h":46.235,"l":46.08,"n":385,"o":46.1,"t":"2026-10-16T19:35:00Z","v":35381,"vw":46.120217},{"c":46.05,"h":46.17,"l":46,"n":475,"o":46.125,"t":"2026-10-16T19:40:00Z","v":43340,"vw":46.097404},{"c":46.35,"h":46.37,"l":46.11,"n":462,"o":46.17,"t":"2026-10-16T19:45:00Z","v":30689,"vw":46.281363},{"c":46.51,"h":46.545,"l":46.3,"n":615,"o":46.35,"t":"2026-10-16T19:50:00Z","v":110374,"vw":46.445677},{"c":46.585,"h":46.675,"l":46.41,"n":1609,"o":46.51,"t":"2026-10-16T19:55:00Z","v":108244,"vw":46.58711},{"c":46.595,"h":46.595,"l":46.595,"n":15,"o":46.595,"t":"2026-10-16T20:00:00Z","v":117539,"vw":46.595},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-10-19T12:05:00Z","v":390,"vw":46.59},{"c":46.35,"h":46.66,"l":46.35,"n":37,"o":46.66,"t":"2026-10-19T13:30:00Z","v":18378,"vw":46.648006},{"c":46.71,"h":46.72,"l":46.315,"n":30,"o":46.64,"t":"2026-10-19T13:35:00Z","v":1650,"vw":46.604667},{"c":45.5325,"h":46.72,"l":45.52,"n":92,"o":46.65,"t":"2026-10-19T13:40:00Z","v":5239,"vw":45.980051},{"c":45.64,"h":45.72,"l":45.43,"n":132,"o":45.71,"t":"2026-10-19T13:45:00Z","v":7224,"vw":45.617217},{"c":45.495,"h":45.64,"l":45.34,"n":60,"o":45.62,"t":"2026-10-19T13:50:00Z","v":3214,"vw":45.463026},{"c":45.36,"h":45.59,"l":45.34,"n":85,"o":45.36,"t":"2026-10-19T13:55:00Z","v":4265,"vw":45.387344},{"c":45.42,"h":45.42,"l":45.23,"n":98,"o":45.34,"t":"2026-10-19T14:00:00Z","v":5230,"vw":45.299806},{"c":45.17,"h":45.42,"l":45.1,"n":263,"o":45.42,"t":"2026-10-19T14:05:00Z","v":10117,"vw":45.28708},{"c":45.26,"h":45.27,"l":45.04,"n":179,"o":45.17,"t":"2026-10-19T14:10:00Z","v":6250,"vw":45.153142},{"c":45.535,"h":45.67,"l":45.25,"n":139,"o":45.3,"t":"2026-10-19T14:15:00Z","v":7670,"vw":45.491631},{"c":45.44,"h":45.65,"l":45.38,"n":76,"o":45.63,"t":"2026-10-19T14:20:00Z","v":3676,"vw":45.519679},{"c":45.2,"h":45.55,"l":45.19,"n":111,"o":45.42,"t":"2026-10-19T14:25:00Z","v":3940,"vw":45.42061},{"c":45.15,"h":45.24,"l":45.13,"n":172,"o":45.235,"t":"2026-10-19T14:30:00Z","v":5659,"vw":45.197371},{"c":45.17,"h":45.17,"l":45.07,"n":97,"o":45.1,"t":"2026-10-19T14:35:00Z","v":4077,"vw":45.114275},{"c":44.93,"h":45.18,"l":44.93,"n":135,"o":45.1,"t":"2026-10-19T14:40:00Z","v":5018,"vw":45.044212},{"c":44.835,"h":45.1,"l":44.8,"n":245,"o":44.92,"t":"2026-10-19T14:45:00Z","v":11749,"vw":44.957362},{"c":44.655,"h":44.835,"l":44.65,"n":126,"o":44.835,"t":"2026-10-19T14:50:00Z","v":4903,"vw":44.752464},{"c":44.61,"h":44.7,"l":44.61,"n":143,"o":44.65,"t":"2026-10-19T14:55:00Z","v":5709,"vw":44.652172},{"c":44.575,"h":44.72,"l":44.575,"n":205,"o":44.62,"t":"2026-10-19T15:00:00Z","v":9800,"vw":44.649293},{"c":44.8,"h":44.8,"l":44.55,"n":260,"o":44.58,"t":"2026-10-19T15:05:00Z","v":12787,"vw":44.648662},{"c":44.72,"h":44.79,"l":44.67,"n":112,"o":44.71,"t":"2026-10-19T15:10:00Z","v":4843,"vw":44.730224},{"c":44.69,"h":44.91,"l":44.69,"n":186,"o":44.71,"t":"2026-10-19T15:15:00Z","v":7663,"vw":44.784115},{"c":44.7,"h":44.82,"l":44.67,"n":169,"o":44.67,"t":"2026-10-19T15:20:00Z","v":7259,"vw":44.742217},{"c":44.66,"h":44.69,"l":44.57,"n":171,"o":44.69,"t":"2026-10-19T15:25:00Z","v":6558,"vw":44.637613},{"c":44.525,"h":44.66,"l":44.44,"n":154,"o":44.66,"t":"2026-10-19T15:30:00Z","v":7659,"vw":44.547789},{"c":44.73,"h":44.82,"l":44.58,"n":140,"o":44.585,"t":"2026-10-19T15:35:00Z","v":6474,"vw":44.687441},{"c":44.73,"h":44.87,"l":44.73,"n":95,"o":44.81,"t":"2026-10-19T15:40:00Z","v":3529,"vw":44.780384},{"c":44.71,"h":44.78,"l":44.63,"n":197,"o":44.65,"t":"2026-10-19T15:45:00Z","v":7717,"vw":44.681083},{"c":44.81,"h":44.85,"l":44.7,"n":223,"o":44.715,"t":"2026-10-19T15:50:00Z","v":9540,"vw":44.789476},{"c":44.68,"h":44.87,"l":44.68,"n":93,"o":44.87,"t":"2026-10-19T15:55:00Z","v":3108,"vw":44.805635},{"c":44.49,"h":44.715,"l":44.4,"n":193,"o":44.715,"t":"2026-10-19T16:00:00Z","v":7087,"vw":44.551176},{"c":44.45,"h":44.53,"l":44.45,"n":84,"o":44.49,"t":"2026-10-19T16:05:00Z","v":2744,"vw":44.483015},{"c":44.46,"h":44.55,"l":44.44,"n":113,"o":44.45,"t":"2026-10-19T16:10:00Z","v":4240,"vw":44.488983},{"c":44.47,"h":44.5,"l":44.41,"n":68,"o":44.43,"t":"2026-10-19T16:15:00Z","v":2537,"vw":44.456076},{"c":44.58,"h":44.58,"l":44.42,"n":196,"o":44.49,"t":"2026-10-19T16:20:00Z","v":6495,"vw":44.498361},{"c":44.6,"h":44.68,"l":44.6,"n":85,"o":44.6,"t":"2026-10-19T16:25:00Z","v":2522,"vw":44.621},{"c":44.55,"h":44.68,"l":44.55,"n":141,"o":44.64,"t":"2026-10-19T16:30:00Z","v":5208,"vw":44.632295},{"c":44.505,"h":44.55,"l":44.505,"n":85,"o":44.55,"t":"2026-10-19T16:35:00Z","v":3442,"vw":44.518906},{"c":44.545,"h":44.56,"l":44.47,"n":145,"o":44.48,"t":"2026-10-19T16:40:00Z","v":6236,"vw":44.519346},{"c":44.52,"h":44.57,"l":44.49,"n":159,"o":44.545,"t":"2026-10-19T16:45:00Z","v":4097,"vw":44.523636},{"c":44.6175,"h":44.62,"l":44.53,"n":204,"o":44.55,"t":"2026-10-19T16:50:00Z","v":5722,"vw":44.58188},{"c":44.56,"h":44.64,"l":44.55,"n":162,"o":44.6,"t":"2026-10-19T16:55:00Z","v":4862,"vw":44.591303},{"c":44.51,"h":44.55,"l":44.49,"n":92,"o":44.52,"t":"2026-10-19T17:00:00Z","v":3351,"vw":44.510526},{"c":44.5,"h":44.525,"l":44.46,"n":111,"o":44.49,"t":"2026-10-19T17:05:00Z","v":5374,"vw":44.495292},{"c":44.49,"h":44.53,"l":44.47,"n":85,"o":44.5,"t":"2026-10-19T17:10:00Z","v":4853,"vw":44.500847},{"c":44.49,"h":44.525,"l":44.46,"n":169,"o":44.46,"t":"2026-10-19T17:15:00Z","v":9321,"vw":44.498218},{"c":44.58,"h":44.58,"l":44.5,"n":95,"o":44.5,"t":"2026-10-19T17:20:00Z","v":3661,"vw":44.546669},{"c":44.66,"h":44.66,"l":44.59,"n":141,"o":44.59,"t":"2026-10-19T17:25:00Z","v":5054,"vw":44.610741},{"c":44.55,"h":44.64,"l":44.55,"n":122,"o":44.615,"t":"2026-10-19T17:30:00Z","v":5454,"vw":44.605},{"c":44.6,"h":44.6,"l":44.51,"n":139,"o":44.55,"t":"2026-10-19T17:35:00Z","v":6748,"vw":44.552735},{"c":44.66,"h":44.71,"l":44.58,"n":142,"o":44.61,"t":"2026-10-19T17:40:00Z","v":5923,"vw":44.644645},{"c":44.5,"h":44.62,"l":44.5,"n":127,"o":44.62,"t":"2026-10-19T17:45:00Z","v":3285,"vw":44.558242},{"c":44.575,"h":44.6,"l":44.48,"n":137,"o":44.48,"t":"2026-10-19T17:50:00Z","v":5628,"vw":44.544905},{"c":44.57,"h":44.64,"l":44.57,"n":81,"o":44.6,"t":"2026-10-19T17:55:00Z","v":2793,"vw":44.603009},{"c":44.61,"h":44.69,"l":44.57,"n":192,"o":44.58,"t":"2026-10-19T18:00:00Z","v":7230,"vw":44.631886},{"c":44.605,"h":44.61,"l":44.59,"n":69,"o":44.6,"t":"2026-10-19T18:05:00Z","v":4570,"vw":44.60054},{"c":44.67,"h":44.67,"l":44.57,"n":116,"o":44.6,"t":"2026-10-19T18:10:00Z","v":4774,"vw":44.620398},{"c":44.685,"h":44.685,"l":44.63,"n":66,"o":44.65,"t":"2026-10-19T18:15:00Z","v":3693,"vw":44.659786},{"c":44.67,"h":44.72,"l":44.65,"n":100,"o":44.685,"t":"2026-10-19T18:20:00Z","v":4107,"vw":44.689954},{"c":44.69,"h":44.7,"l":44.66,"n":120,"o":44.675,"t":"2026-10-19T18:25:00Z","v":3968,"vw":44.679167},{"c":44.65,"h":44.7,"l":44.64,"n":171,"o":44.66,"t":"2026-10-19T18:30:00Z","v":5349,"vw":44.673418},{"c":44.76,"h":44.76,"l":44.64,"n":152,"o":44.64,"t":"2026-10-19T18:35:00Z","v":5960,"vw":44.676837},{"c":44.71,"h":44.77,"l":44.71,"n":103,"o":44.74,"t":"2026-10-19T18:40:00Z","v":3977,"vw":44.730278},{"c":44.9425,"h":44.98,"l":44.735,"n":277,"o":44.735,"t":"2026-10-19T18:45:00Z","v":11378,"vw":44.865865},{"c":44.955,"h":45.095,"l":44.93,"n":158,"o":44.98,"t":"2026-10-19T18:50:00Z","v":5589,"vw":45.003583},{"c":45.01,"h":45.02,"l":44.96,"n":170,"o":44.99,"t":"2026-10-19T18:55:00Z","v":6255,"vw":44.996932},{"c":45.08,"h":45.1,"l":44.98,"n":168,"o":45.02,"t":"2026-10-19T19:00:00Z","v":9414,"vw":45.031729},{"c":44.989,"h":45.08,"l":44.97,"n":186,"o":45.08,"t":"2026-10-19T19:05:00Z","v":6931,"vw":45.022725},{"c":44.97,"h":45.015,"l":44.97,"n":125,"o":44.99,"t":"2026-10-19T19:10:00Z","v":3896,"vw":44.991099},{"c":45.04,"h":45.045,"l":44.93,"n":156,"o":44.94,"t":"2026-10-19T19:15:00Z","v":7881,"vw":44.993216},{"c":45.05,"h":45.065,"l":45.035,"n":161,"o":45.035,"t":"2026-10-19T19:20:00Z","v":7609,"vw":45.052473},{"c":45.02,"h":45.04,"l":44.85,"n":380,"o":45.04,"t":"2026-10-19T19:25:00Z","v":65226,"vw":44.995026},{"c":44.94,"h":45.05,"l":44.845,"n":408,"o":44.995,"t":"2026-10-19T19:30:00Z","v":30525,"vw":44.978171},{"c":44.94,"h":44.96,"l":44.8,"n":289,"o":44.95,"t":"2026-10-19T19:35:00Z","v":14052,"vw":44.90316},{"c":44.71,"h":44.91,"l":44.68,"n":332,"o":44.89,"t":"2026-10-19T19:40:00Z","v":23278,"vw":44.846448},{"c":44.67,"h":44.75,"l":44.61,"n":447,"o":44.71,"t":"2026-10-19T19:45:00Z","v":19746,"vw":44.678368},{"c":44.75,"h":44.78,"l":44.66,"n":415,"o":44.66,"t":"2026-10-19T19:50:00Z","v":25447,"vw":44.741653},{"c":44.51,"h":44.745,"l":44.47,"n":1032,"o":44.72,"t":"2026-10-19T19:55:00Z","v":80380,"vw":44.576735},{"c":44.52,"h":44.52,"l":44.52,"n":16,"o":44.52,"t":"2026-10-19T20:00:00Z","v":233910,"vw":44.52},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-19T20:05:00Z","v":291,"vw":44.51},{"c":44.51,"h":44.695,"l":43.99,"n":64,"o":44.51,"t":"2026-10-20T13:30:00Z","v":8542,"vw":44.459181},{"c":44.575,"h":44.81,"l":44.17,"n":66,"o":44.51,"t":"2026-10-20T13:35:00Z","v":3967,"vw":44.289781},{"c":44.87,"h":44.95,"l":44.57,"n":40,"o":44.82,"t":"2026-10-20T13:40:00Z","v":1548,"vw":44.757917},{"c":45.42,"h":45.64,"l":44.87,"n":127,"o":44.87,"t":"2026-10-20T13:45:00Z","v":8281,"vw":45.256512},{"c":46.17,"h":46.17,"l":45.425,"n":142,"o":45.67,"t":"2026-10-20T13:50:00Z","v":6148,"vw":45.822041},{"c":46.315,"h":46.465,"l":45.99,"n":121,"o":46.17,"t":"2026-10-20T13:55:00Z","v":12295,"vw":46.045216},{"c":45.725,"h":46.315,"l":45.725,"n":123,"o":46.315,"t":"2026-10-20T14:00:00Z","v":6087,"vw":45.898854},{"c":45.62,"h":45.785,"l":45.62,"n":61,"o":45.785,"t":"2026-10-20T14:05:00Z","v":1802,"vw":45.678818},{"c":45.8,"h":45.92,"l":45.62,"n":98,"o":45.62,"t":"2026-10-20T14:10:00Z","v":3167,"vw":45.696731},{"c":45.6,"h":45.81,"l":45.6,"n":59,"o":45.81,"t":"2026-10-20T14:15:00Z","v":2132,"vw":45.713846},{"c":45.99,"h":45.99,"l":45.62,"n":171,"o":45.63,"t":"2026-10-20T14:20:00Z","v":7404,"vw":45.725418},{"c":45.78,"h":46.07,"l":45.625,"n":276,"o":46.01,"t":"2026-10-20T14:25:00Z","v":44676,"vw":45.878029},{"c":45.88,"h":45.91,"l":45.765,"n":78,"o":45.765,"t":"2026-10-20T14:30:00Z","v":3525,"vw":45.819726},{"c":45.86,"h":45.93,"l":45.83,"n":127,"o":45.88,"t":"2026-10-20T14:35:00Z","v":6681,"vw":45.865561},{"c":46.0275,"h":46.1499,"l":45.8,"n":147,"o":45.83,"t":"2026-10-20T14:40:00Z","v":9991,"vw":45.900576},{"c":45.98,"h":46.06,"l":45.91,"n":251,"o":46.06,"t":"2026-10-20T14:45:00Z","v":12142,"vw":45.97023},{"c":46.28,"h":46.28,"l":46.04,"n":121,"o":46.04,"t":"2026-10-20T14:50:00Z","v":5550,"vw":46.151481},{"c":46.485,"h":46.54,"l":46.26,"n":124,"o":46.27,"t":"2026-10-20T14:55:00Z","v":6345,"vw":46.394493},{"c":46.405,"h":46.485,"l":46.4,"n":77,"o":46.485,"t":"2026-10-20T15:00:00Z","v":2580,"vw":46.418922},{"c":46.37,"h":46.46,"l":46.32,"n":151,"o":46.36,"t":"2026-10-20T15:05:00Z","v":8006,"vw":46.380873},{"c":46.175,"h":46.395,"l":46.12,"n":223,"o":46.395,"t":"2026-10-20T15:10:00Z","v":9734,"vw":46.220467},{"c":46.03,"h":46.255,"l":46.03,"n":203,"o":46.175,"t":"2026-10-20T15:15:00Z","v":11989,"vw":46.183613},{"c":45.985,"h":46.02,"l":45.98,"n":92,"o":46.01,"t":"2026-10-20T15:20:00Z","v":2945,"vw":45.995342},{"c":45.985,"h":46.02,"l":45.985,"n":75,"o":45.985,"t":"2026-10-20T15:25:00Z","v":2630,"vw":45.994667},{"c":45.85,"h":45.96,"l":45.85,"n":99,"o":45.96,"t":"2026-10-20T15:30:00Z","v":3090,"vw":45.922322},{"c":45.985,"h":45.985,"l":45.9,"n":87,"o":45.9,"t":"2026-10-20T15:35:00Z","v":4542,"vw":45.907193},{"c":46.03,"h":46.06,"l":45.985,"n":49,"o":46.06,"t":"2026-10-20T15:40:00Z","v":1287,"vw":46.012857},{"c":45.995,"h":45.995,"l":45.995,"n":51,"o":45.995,"t":"2026-10-20T15:45:00Z","v":1411,"vw":45.995},{"c":46.02,"h":46.02,"l":45.9893,"n":84,"o":45.99,"t":"2026-10-20T15:50:00Z","v":2780,"vw":46.000098},{"c":45.89,"h":45.97,"l":45.89,"n":54,"o":45.97,"t":"2026-10-20T15:55:00Z","v":2583,"vw":45.947507},{"c":45.845,"h":45.9,"l":45.82,"n":51,"o":45.9,"t":"2026-10-20T16:00:00Z","v":1697,"vw":45.855714},{"c":45.89,"h":45.89,"l":45.76,"n":161,"o":45.845,"t":"2026-10-20T16:05:00Z","v":8537,"vw":45.837619},{"c":45.96,"h":45.96,"l":45.84,"n":121,"o":45.855,"t":"2026-10-20T16:10:00Z","v":4809,"vw":45.884987},{"c":45.775,"h":46,"l":45.775,"n":81,"o":46,"t":"2026-10-20T16:15:00Z","v":13508,"vw":45.936921},{"c":45.9,"h":45.9,"l":45.74,"n":145,"o":45.74,"t":"2026-10-20T16:20:00Z","v":7486,"vw":45.804623},{"c":45.905,"h":45.905,"l":45.8375,"n":79,"o":45.845,"t":"2026-10-20T16:25:00Z","v":9163,"vw":45.869263},{"c":45.89,"h":45.91,"l":45.85,"n":150,"o":45.91,"t":"2026-10-20T16:30:00Z","v":7668,"vw":45.883707},{"c":45.975,"h":46.025,"l":45.85,"n":403,"o":45.9,"t":"2026-10-20T16:35:00Z","v":33153,"vw":45.942797},{"c":45.905,"h":46.02,"l":45.905,"n":157,"o":45.975,"t":"2026-10-20T16:40:00Z","v":9768,"vw":45.9717},{"c":45.875,"h":45.92,"l":45.86,"n":50,"o":45.92,"t":"2026-10-20T16:45:00Z","v":2056,"vw":45.888414},{"c":45.77,"h":45.89,"l":45.77,"n":101,"o":45.89,"t":"2026-10-20T16:50:00Z","v":3952,"vw":45.84125},{"c":45.815,"h":45.86,"l":45.77,"n":69,"o":45.77,"t":"2026-10-20T16:55:00Z","v":2000,"vw":45.812045},{"c":45.82,"h":45.86,"l":45.81,"n":57,"o":45.815,"t":"2026-10-20T17:00:00Z","v":2661,"vw":45.827958},{"c":45.8,"h":45.86,"l":45.77,"n":58,"o":45.86,"t":"2026-10-20T17:05:00Z","v":2703,"vw":45.81289},{"c":45.83,"h":45.86,"l":45.79,"n":99,"o":45.835,"t":"2026-10-20T17:10:00Z","v":5170,"vw":45.82287},{"c":45.84,"h":45.84,"l":45.8,"n":149,"o":45.83,"t":"2026-10-20T17:15:00Z","v":9180,"vw":45.814474},{"c":45.85,"h":45.85,"l":45.7901,"n":89,"o":45.84,"t":"2026-10-20T17:20:00Z","v":3881,"vw":45.822891},{"c":45.825,"h":45.83,"l":45.8,"n":48,"o":45.825,"t":"2026-10-20T17:25:00Z","v":8034,"vw":45.821538},{"c":45.88,"h":45.89,"l":45.8,"n":191,"o":45.825,"t":"2026-10-20T17:30:00Z","v":9880,"vw":45.840045},{"c":45.845,"h":45.905,"l":45.84,"n":75,"o":45.905,"t":"2026-10-20T17:35:00Z","v":4041,"vw":45.84984},{"c":45.84,"h":45.84,"l":45.81,"n":57,"o":45.84,"t":"2026-10-20T17:40:00Z","v":1788,"vw":45.829594},{"c":45.865,"h":45.88,"l":45.84,"n":72,"o":45.87,"t":"2026-10-20T17:45:00Z","v":7593,"vw":45.862917},{"c":45.865,"h":45.89,"l":45.85,"n":99,"o":45.865,"t":"2026-10-20T17:50:00Z","v":6307,"vw":45.865274},{"c":45.89,"h":45.89,"l":45.85,"n":139,"o":45.88,"t":"2026-10-20T17:55:00Z","v":6595,"vw":45.86831},{"c":45.83,"h":45.9,"l":45.81,"n":209,"o":45.87,"t":"2026-10-20T18:00:00Z","v":13821,"vw":45.861968},{"c":45.87,"h":45.87,"l":45.83,"n":57,"o":45.83,"t":"2026-10-20T18:05:00Z","v":3673,"vw":45.858719},{"c":45.81,"h":45.89,"l":45.805,"n":111,"o":45.87,"t":"2026-10-20T18:10:00Z","v":4335,"vw":45.849977},{"c":45.87,"h":45.93,"l":45.84,"n":285,"o":45.845,"t":"2026-10-20T18:15:00Z","v":15476,"vw":45.877783},{"c":45.865,"h":45.88,"l":45.85,"n":68,"o":45.88,"t":"2026-10-20T18:20:00Z","v":2937,"vw":45.866667},{"c":45.84,"h":45.88,"l":45.84,"n":148,"o":45.865,"t":"2026-10-20T18:25:00Z","v":8706,"vw":45.858365},{"c":45.85,"h":45.865,"l":45.83,"n":108,"o":45.84,"t":"2026-10-20T18:30:00Z","v":12446,"vw":45.849793},{"c":45.825,"h":45.85,"l":45.81,"n":168,"o":45.85,"t":"2026-10-20T18:35:00Z","v":8042,"vw":45.827515},{"c":45.8,"h":45.9525,"l":45.8,"n":439,"o":45.825,"t":"2026-10-20T18:40:00Z","v":22992,"vw":45.855128},{"c":45.91,"h":45.925,"l":45.89,"n":61,"o":45.89,"t":"2026-10-20T18:45:00Z","v":2383,"vw":45.900032},{"c":45.925,"h":45.925,"l":45.915,"n":77,"o":45.925,"t":"2026-10-20T18:50:00Z","v":4541,"vw":45.921535},{"c":45.92,"h":45.925,"l":45.85,"n":103,"o":45.925,"t":"2026-10-20T18:55:00Z","v":5182,"vw":45.903089},{"c":45.9325,"h":46.07,"l":45.92,"n":339,"o":45.92,"t":"2026-10-20T19:00:00Z","v":23335,"vw":45.995887},{"c":45.965,"h":45.99,"l":45.935,"n":115,"o":45.935,"t":"2026-10-20T19:05:00Z","v":5253,"vw":45.971376},{"c":45.905,"h":45.99,"l":45.88,"n":154,"o":45.97,"t":"2026-10-20T19:10:00Z","v":9248,"vw":45.930899},{"c":45.83,"h":45.9,"l":45.82,"n":112,"o":45.87,"t":"2026-10-20T19:15:00Z","v":5531,"vw":45.85274},{"c":45.835,"h":45.84,"l":45.76,"n":208,"o":45.83,"t":"2026-10-20T19:20:00Z","v":14136,"vw":45.796523},{"c":45.845,"h":45.88,"l":45.835,"n":168,"o":45.835,"t":"2026-10-20T19:25:00Z","v":9640,"vw":45.849979},{"c":45.83,"h":45.865,"l":45.81,"n":173,"o":45.85,"t":"2026-10-20T19:30:00Z","v":9627,"vw":45.837268},{"c":45.915,"h":45.915,"l":45.75,"n":279,"o":45.83,"t":"2026-10-20T19:35:00Z","v":15087,"vw":45.811653},{"c":45.85,"h":45.915,"l":45.83,"n":285,"o":45.915,"t":"2026-10-20T19:40:00Z","v":20829,"vw":45.854631},{"c":45.79,"h":45.88,"l":45.7,"n":505,"o":45.845,"t":"2026-10-20T19:45:00Z","v":30450,"vw":45.776755},{"c":46,"h":46.01,"l":45.76,"n":539,"o":45.795,"t":"2026-10-20T19:50:00Z","v":34892,"vw":45.890504},{"c":45.91,"h":46.15,"l":45.8,"n":1609,"o":46.02,"t":"2026-10-20T19:55:00Z","v":151085,"vw":45.924745},{"c":45.91,"h":45.91,"l":45.91,"n":34,"o":45.91,"t":"2026-10-20T20:00:00Z","v":130652,"vw":45.91},{"c":44.42,"h":46.18,"l":44.42,"n":174,"o":45.75,"t":"2026-10-21T13:30:00Z","v":15947,"vw":45.429386},{"c":44.69,"h":44.94,"l":44.44,"n":244,"o":44.83,"t":"2026-10-21T13:35:00Z","v":11115,"vw":44.635324},{"c":44.78,"h":45.005,"l":44.655,"n":278,"o":44.795,"t":"2026-10-21T13:40:00Z","v":13619,"vw":44.851768},{"c":44.68,"h":44.79,"l":44.565,"n":235,"o":44.714,"t":"2026-10-21T13:45:00Z","v":13840,"vw":44.694103},{"c":44.58,"h":44.69,"l":44.54,"n":116,"o":44.69,"t":"2026-10-21T13:50:00Z","v":5186,"vw":44.612177},{"c":44.43,"h":44.64,"l":44.43,"n":167,"o":44.57,"t":"2026-10-21T13:55:00Z","v":9771,"vw":44.510867},{"c":44.4,"h":44.5399,"l":44.18,"n":124,"o":44.3,"t":"2026-10-21T14:00:00Z","v":5608,"vw":44.348629},{"c":44.41,"h":44.58,"l":44.27,"n":162,"o":44.39,"t":"2026-10-21T14:05:00Z","v":8257,"vw":44.37277},{"c":44.48,"h":44.505,"l":44.41,"n":115,"o":44.5,"t":"2026-10-21T14:10:00Z","v":4655,"vw":44.444113},{"c":44.5,"h":44.65,"l":44.48,"n":156,"o":44.48,"t":"2026-10-21T14:15:00Z","v":7897,"vw":44.564424},{"c":44.5,"h":44.57,"l":44.49,"n":96,"o":44.56,"t":"2026-10-21T14:20:00Z","v":4879,"vw":44.525726},{"c":44.355,"h":44.49,"l":44.345,"n":180,"o":44.49,"t":"2026-10-21T14:25:00Z","v":7903,"vw":44.413835},{"c":44.46,"h":44.605,"l":44.35,"n":253,"o":44.44,"t":"2026-10-21T14:30:00Z","v":61245,"vw":44.362367},{"c":44.165,"h":44.56,"l":44.145,"n":164,"o":44.56,"t":"2026-10-21T14:35:00Z","v":9112,"vw":44.360373},{"c":44.6,"h":44.64,"l":44.15,"n":185,"o":44.235,"t":"2026-10-21T14:40:00Z","v":6877,"vw":44.381435},{"c":44.38,"h":44.6,"l":44.2,"n":145,"o":44.54,"t":"2026-10-21T14:45:00Z","v":76982,"vw":44.355123},{"c":44.41,"h":44.57,"l":44.36,"n":141,"o":44.38,"t":"2026-10-21T14:50:00Z","v":7168,"vw":44.483342},{"c":44.385,"h":44.53,"l":44.35,"n":248,"o":44.485,"t":"2026-10-21T14:55:00Z","v":11686,"vw":44.39915},{"c":44.29,"h":44.37,"l":44.28,"n":78,"o":44.29,"t":"2026-10-21T15:00:00Z","v":3760,"vw":44.328134},{"c":44.5,"h":44.5,"l":44.28,"n":182,"o":44.3,"t":"2026-10-21T15:05:00Z","v":8801,"vw":44.349722},{"c":44.46,"h":44.52,"l":44.45,"n":108,"o":44.5,"t":"2026-10-21T15:10:00Z","v":5739,"vw":44.482279},{"c":44.525,"h":44.58,"l":44.44,"n":150,"o":44.44,"t":"2026-10-21T15:15:00Z","v":5360,"vw":44.505247},{"c":44.45,"h":44.56,"l":44.44,"n":161,"o":44.56,"t":"2026-10-21T15:20:00Z","v":9376,"vw":44.48049},{"c":44.75,"h":44.79,"l":44.46,"n":223,"o":44.46,"t":"2026-10-21T15:25:00Z","v":8749,"vw":44.67654},{"c":44.765,"h":44.81,"l":44.72,"n":61,"o":44.745,"t":"2026-10-21T15:30:00Z","v":3218,"vw":44.753478},{"c":44.6,"h":44.76,"l":44.6,"n":169,"o":44.725,"t":"2026-10-21T15:35:00Z","v":9971,"vw":44.692091},{"c":44.6,"h":44.61,"l":44.58,"n":61,"o":44.585,"t":"2026-10-21T15:40:00Z","v":2798,"vw":44.590843},{"c":44.54,"h":44.605,"l":44.54,"n":45,"o":44.605,"t":"2026-10-21T15:45:00Z","v":2124,"vw":44.560833},{"c":44.69,"h":44.71,"l":44.53,"n":139,"o":44.55,"t":"2026-10-21T15:50:00Z","v":4256,"vw":44.577714},{"c":44.76,"h":44.76,"l":44.685,"n":48,"o":44.7,"t":"2026-10-21T15:55:00Z","v":2355,"vw":44.720586},{"c":44.67,"h":44.76,"l":44.67,"n":74,"o":44.76,"t":"2026-10-21T16:00:00Z","v":2745,"vw":44.703487},{"c":44.61,"h":44.705,"l":44.61,"n":86,"o":44.705,"t":"2026-10-21T16:05:00Z","v":4264,"vw":44.655109},{"c":44.75,"h":44.75,"l":44.605,"n":121,"o":44.63,"t":"2026-10-21T16:10:00Z","v":4784,"vw":44.653389},{"c":44.73,"h":44.75,"l":44.7,"n":38,"o":44.75,"t":"2026-10-21T16:15:00Z","v":1972,"vw":44.718787},{"c":44.83,"h":44.84,"l":44.69,"n":151,"o":44.73,"t":"2026-10-21T16:20:00Z","v":14901,"vw":44.760069},{"c":44.795,"h":44.85,"l":44.75,"n":222,"o":44.835,"t":"2026-10-21T16:25:00Z","v":12346,"vw":44.789819},{"c":44.93,"h":44.99,"l":44.795,"n":122,"o":44.83,"t":"2026-10-21T16:30:00Z","v":4759,"vw":44.903298},{"c":45.12,"h":45.12,"l":44.89,"n":121,"o":44.94,"t":"2026-10-21T16:35:00Z","v":4966,"vw":44.952322},{"c":45.23,"h":45.23,"l":45.03,"n":64,"o":45.145,"t":"2026-10-21T16:40:00Z","v":3906,"vw":45.10639},{"c":45.205,"h":45.24,"l":45.11,"n":124,"o":45.15,"t":"2026-10-21T16:45:00Z","v":6950,"vw":45.154687},{"c":45.24,"h":45.28,"l":45.185,"n":69,"o":45.28,"t":"2026-10-21T16:50:00Z","v":2764,"vw":45.217748},{"c":45.22,"h":45.335,"l":45.22,"n":140,"o":45.24,"t":"2026-10-21T16:55:00Z","v":5472,"vw":45.264513},{"c":45.2699,"h":45.2699,"l":45.12,"n":129,"o":45.205,"t":"2026-10-21T17:00:00Z","v":4602,"vw":45.185661},{"c":45.27,"h":45.27,"l":45.19,"n":27,"o":45.19,"t":"2026-10-21T17:05:00Z","v":1374,"vw":45.23},{"c":45.37,"h":45.45,"l":45.28,"n":151,"o":45.28,"t":"2026-10-21T17:10:00Z","v":7723,"vw":45.368826},{"c":45.38,"h":45.43,"l":45.353,"n":81,"o":45.353,"t":"2026-10-21T17:15:00Z","v":2659,"vw":45.388969},{"c":45.39,"h":45.39,"l":45.325,"n":117,"o":45.38,"t":"2026-10-21T17:20:00Z","v":5377,"vw":45.353208},{"c":45.39,"h":45.4,"l":45.35,"n":81,"o":45.39,"t":"2026-10-21T17:25:00Z","v":2184,"vw":45.384546},{"c":45.17,"h":45.37,"l":45.16,"n":171,"o":45.37,"t":"2026-10-21T17:30:00Z","v":6602,"vw":45.259088},{"c":45.06,"h":45.22,"l":45.06,"n":76,"o":45.195,"t":"2026-10-21T17:35:00Z","v":3049,"vw":45.139605},{"c":45.2,"h":45.22,"l":45.095,"n":86,"o":45.095,"t":"2026-10-21T17:40:00Z","v":1978,"vw":45.14406},{"c":45.41,"h":45.41,"l":45.2,"n":76,"o":45.22,"t":"2026-10-21T17:45:00Z","v":3724,"vw":45.309012},{"c":45.33,"h":45.39,"l":45.27,"n":127,"o":45.39,"t":"2026-10-21T17:50:00Z","v":5672,"vw":45.304227},{"c":45.25,"h":45.36,"l":45.25,"n":129,"o":45.305,"t":"2026-10-21T17:55:00Z","v":5718,"vw":45.296881},{"c":45.26,"h":45.26,"l":45.19,"n":117,"o":45.23,"t":"2026-10-21T18:00:00Z","v":2104,"vw":45.232803},{"c":45.13,"h":45.23,"l":45.13,"n":81,"o":45.23,"t":"2026-10-21T18:05:00Z","v":3110,"vw":45.192468},{"c":45.23,"h":45.24,"l":45.155,"n":68,"o":45.155,"t":"2026-10-21T18:10:00Z","v":2513,"vw":45.196028},{"c":45.28,"h":45.3,"l":45.2,"n":95,"o":45.21,"t":"2026-10-21T18:15:00Z","v":2867,"vw":45.24472},{"c":45.27,"h":45.345,"l":45.24,"n":141,"o":45.27,"t":"2026-10-21T18:20:00Z","v":5021,"vw":45.282832},{"c":45.35,"h":45.35,"l":45.24,"n":97,"o":45.27,"t":"2026-10-21T18:25:00Z","v":3069,"vw":45.28448},{"c":45.32,"h":45.3375,"l":45.29,"n":114,"o":45.3375,"t":"2026-10-21T18:30:00Z","v":33860,"vw":45.314409},{"c":45.28,"h":45.33,"l":45.28,"n":51,"o":45.31,"t":"2026-10-21T18:35:00Z","v":1367,"vw":45.302913},{"c":45.225,"h":45.305,"l":45.19,"n":151,"o":45.305,"t":"2026-10-21T18:40:00Z","v":7533,"vw":45.236137},{"c":45.14,"h":45.19,"l":45.14,"n":157,"o":45.19,"t":"2026-10-21T18:45:00Z","v":6954,"vw":45.159494},{"c":44.93,"h":45.145,"l":44.88,"n":157,"o":45.145,"t":"2026-10-21T18:50:00Z","v":5163,"vw":45.002998},{"c":44.73,"h":44.895,"l":44.73,"n":63,"o":44.84,"t":"2026-10-21T18:55:00Z","v":2205,"vw":44.846493},{"c":44.615,"h":44.71,"l":44.56,"n":195,"o":44.71,"t":"2026-10-21T19:00:00Z","v":8851,"vw":44.637076},{"c":44.51,"h":44.645,"l":44.5,"n":172,"o":44.645,"t":"2026-10-21T19:05:00Z","v":7386,"vw":44.54328},{"c":44.5,"h":44.52,"l":44.23,"n":161,"o":44.44,"t":"2026-10-21T19:10:00Z","v":5498,"vw":44.392427},{"c":44.64,"h":44.75,"l":44.55,"n":156,"o":44.55,"t":"2026-10-21T19:15:00Z","v":6171,"vw":44.674792},{"c":44.62,"h":44.7,"l":44.61,"n":145,"o":44.675,"t":"2026-10-21T19:20:00Z","v":4060,"vw":44.632605},{"c":44.83,"h":44.9,"l":44.69,"n":190,"o":44.69,"t":"2026-10-21T19:25:00Z","v":9704,"vw":44.859341},{"c":44.75,"h":44.88,"l":44.75,"n":236,"o":44.825,"t":"2026-10-21T19:30:00Z","v":10814,"vw":44.809128},{"c":44.79,"h":44.865,"l":44.7,"n":202,"o":44.7,"t":"2026-10-21T19:35:00Z","v":8563,"vw":44.795351},{"c":44.69,"h":44.78,"l":44.68,"n":173,"o":44.78,"t":"2026-10-21T19:40:00Z","v":8248,"vw":44.705874},{"c":44.83,"h":44.89,"l":44.685,"n":294,"o":44.685,"t":"2026-10-21T19:45:00Z","v":13366,"vw":44.808439},{"c":45,"h":45.02,"l":44.79,"n":459,"o":44.81,"t":"2026-10-21T19:50:00Z","v":26125,"vw":44.903751},{"c":44.32,"h":44.93,"l":44.27,"n":1440,"o":44.92,"t":"2026-10-21T19:55:00Z","v":95116,"vw":44.47631},{"c":44.3,"h":44.3,"l":44.3,"n":21,"o":44.3,"t":"2026-10-21T20:00:00Z","v":140010,"vw":44.3},{"c":44.35,"h":44.35,"l":43.72,"n":71,"o":43.72,"t":"2026-10-22T13:30:00Z","v":8767,"vw":43.823963},{"c":44.76,"h":44.76,"l":44.415,"n":18,"o":44.415,"t":"2026-10-22T13:35:00Z","v":995,"vw":44.561721},{"c":44.385,"h":44.8,"l":44.385,"n":15,"o":44.8,"t":"2026-10-22T13:40:00Z","v":543,"vw":44.5925},{"c":44.44,"h":44.61,"l":44.265,"n":171,"o":44.46,"t":"2026-10-22T13:45:00Z","v":6877,"vw":44.459682},{"c":44.69,"h":44.695,"l":44.57,"n":49,"o":44.58,"t":"2026-10-22T13:50:00Z","v":2071,"vw":44.646898},{"c":44.82,"h":44.82,"l":44.695,"n":37,"o":44.695,"t":"2026-10-22T13:55:00Z","v":861,"vw":44.771761},{"c":44.89,"h":44.935,"l":44.84,"n":110,"o":44.84,"t":"2026-10-22T14:00:00Z","v":2619,"vw":44.874008},{"c":45.1,"h":45.18,"l":44.9,"n":176,"o":44.9,"t":"2026-10-22T14:05:00Z","v":8193,"vw":45.094695},{"c":45.46,"h":45.46,"l":45.13,"n":75,"o":45.14,"t":"2026-10-22T14:10:00Z","v":3199,"vw":45.294321},{"c":45.34,"h":45.43,"l":45.2,"n":68,"o":45.43,"t":"2026-10-22T14:15:00Z","v":3163,"vw":45.333506},{"c":45.17,"h":45.27,"l":45.15,"n":81,"o":45.27,"t":"2026-10-22T14:20:00Z","v":2325,"vw":45.211111},{"c":44.955,"h":45.23,"l":44.925,"n":141,"o":45.19,"t":"2026-10-22T14:25:00Z","v":4352,"vw":45.079897},{"c":44.7,"h":45.09,"l":44.7,"n":128,"o":45.02,"t":"2026-10-22T14:30:00Z","v":3271,"vw":44.937944},{"c":44.6141,"h":44.67,"l":44.6141,"n":73,"o":44.64,"t":"2026-10-22T14:35:00Z","v":1751,"vw":44.643208},{"c":44.595,"h":44.65,"l":44.51,"n":84,"o":44.65,"t":"2026-10-22T14:40:00Z","v":2861,"vw":44.609508},{"c":44.47,"h":44.59,"l":44.33,"n":306,"o":44.51,"t":"2026-10-22T14:45:00Z","v":14762,"vw":44.443158},{"c":44.7,"h":44.7,"l":44.48,"n":80,"o":44.48,"t":"2026-10-22T14:50:00Z","v":2056,"vw":44.59014},{"c":44.83,"h":44.83,"l":44.8,"n":24,"o":44.8,"t":"2026-10-22T14:55:00Z","v":584,"vw":44.815},{"c":44.66,"h":44.82,"l":44.6,"n":144,"o":44.74,"t":"2026-10-22T15:00:00Z","v":5681,"vw":44.64668},{"c":44.61,"h":44.68,"l":44.59,"n":88,"o":44.68,"t":"2026-10-22T15:05:00Z","v":3315,"vw":44.625217},{"c":44.845,"h":44.845,"l":44.64,"n":70,"o":44.64,"t":"2026-10-22T15:10:00Z","v":1933,"vw":44.714735},{"c":44.845,"h":44.91,"l":44.76,"n":145,"o":44.91,"t":"2026-10-22T15:15:00Z","v":49902,"vw":44.832387},{"c":45.14,"h":45.14,"l":44.86,"n":81,"o":44.89,"t":"2026-10-22T15:20:00Z","v":1945,"vw":44.95114},{"c":45.195,"h":45.2,"l":45.105,"n":66,"o":45.105,"t":"2026-10-22T15:25:00Z","v":1906,"vw":45.180479},{"c":45.3575,"h":45.43,"l":45.23,"n":98,"o":45.25,"t":"2026-10-22T15:30:00Z","v":3096,"vw":45.299643},{"c":45.25,"h":45.35,"l":45.25,"n":52,"o":45.345,"t":"2026-10-22T15:35:00Z","v":1374,"vw":45.3},{"c":45.27,"h":45.33,"l":45.2,"n":122,"o":45.25,"t":"2026-10-22T15:40:00Z","v":4675,"vw":45.258812},{"c":45.3,"h":45.3911,"l":45.3,"n":35,"o":45.3,"t":"2026-10-22T15:45:00Z","v":921,"vw":45.327829},{"c":45.4,"h":45.47,"l":45.385,"n":150,"o":45.39,"t":"2026-10-22T15:50:00Z","v":4700,"vw":45.411707},{"c":45.34,"h":45.42,"l":45.32,"n":116,"o":45.42,"t":"2026-10-22T16:00:00Z","v":4535,"vw":45.365796},{"c":45.15,"h":45.34,"l":45.1475,"n":138,"o":45.32,"t":"2026-10-22T16:05:00Z","v":4820,"vw":45.276602},{"c":45.01,"h":45.15,"l":45.01,"n":288,"o":45.12,"t":"2026-10-22T16:10:00Z","v":16238,"vw":45.098146},{"c":45.225,"h":45.225,"l":44.94,"n":225,"o":44.98,"t":"2026-10-22T16:15:00Z","v":14148,"vw":45.091622},{"c":45.18,"h":45.18,"l":45.04,"n":180,"o":45.155,"t":"2026-10-22T16:20:00Z","v":12733,"vw":45.114663},{"c":45.185,"h":45.23,"l":45.15,"n":121,"o":45.21,"t":"2026-10-22T16:25:00Z","v":8712,"vw":45.196778},{"c":45.22,"h":45.3025,"l":45.09,"n":278,"o":45.15,"t":"2026-10-22T16:30:00Z","v":18422,"vw":45.170138},{"c":45.29,"h":45.315,"l":45.14,"n":169,"o":45.15,"t":"2026-10-22T16:35:00Z","v":9546,"vw":45.262864},{"c":45.3,"h":45.32,"l":45.29,"n":53,"o":45.3,"t":"2026-10-22T16:40:00Z","v":1509,"vw":45.301861},{"c":45.26,"h":45.3,"l":45.235,"n":69,"o":45.3,"t":"2026-10-22T16:45:00Z","v":2829,"vw":45.268502},{"c":45.335,"h":45.38,"l":45.32,"n":69,"o":45.32,"t":"2026-10-22T16:50:00Z","v":3104,"vw":45.351347},{"c":45.42,"h":45.42,"l":45.42,"n":31,"o":45.42,"t":"2026-10-22T16:55:00Z","v":625,"vw":45.42},{"c":45.37,"h":45.425,"l":45.37,"n":45,"o":45.425,"t":"2026-10-22T17:00:00Z","v":720,"vw":45.388333},{"c":45.39,"h":45.39,"l":45.39,"n":6,"o":45.39,"t":"2026-10-22T17:05:00Z","v":346,"vw":45.39},{"c":45.405,"h":45.43,"l":45.36,"n":107,"o":45.4,"t":"2026-10-22T17:10:00Z","v":2572,"vw":45.380424},{"c":45.41,"h":45.465,"l":45.38,"n":60,"o":45.38,"t":"2026-10-22T17:15:00Z","v":2065,"vw":45.42599},{"c":45.37,"h":45.455,"l":45.37,"n":63,"o":45.455,"t":"2026-10-22T17:20:00Z","v":2122,"vw":45.403127},{"c":45.42,"h":45.42,"l":45.36,"n":38,"o":45.36,"t":"2026-10-22T17:25:00Z","v":1654,"vw":45.374466},{"c":45.45,"h":45.45,"l":45.41,"n":62,"o":45.41,"t":"2026-10-22T17:30:00Z","v":1407,"vw":45.426705},{"c":45.43,"h":45.4685,"l":45.41,"n":122,"o":45.4685,"t":"2026-10-22T17:35:00Z","v":5190,"vw":45.437988},{"c":45.47,"h":45.49,"l":45.45,"n":67,"o":45.45,"t":"2026-10-22T17:40:00Z","v":1872,"vw":45.476874},{"c":45.495,"h":45.52,"l":45.465,"n":54,"o":45.465,"t":"2026-10-22T17:45:00Z","v":1422,"vw":45.489643},{"c":45.45,"h":45.4775,"l":45.45,"n":60,"o":45.46,"t":"2026-10-22T17:50:00Z","v":2690,"vw":45.467943},{"c":45.46,"h":45.475,"l":45.45,"n":48,"o":45.46,"t":"2026-10-22T17:55:00Z","v":1406,"vw":45.466129},{"c":45.32,"h":45.465,"l":45.32,"n":127,"o":45.465,"t":"2026-10-22T18:00:00Z","v":4129,"vw":45.417619},{"c":45.295,"h":45.295,"l":45.25,"n":55,"o":45.25,"t":"2026-10-22T18:05:00Z","v":1258,"vw":45.278334},{"c":45.315,"h":45.34,"l":45.2401,"n":96,"o":45.29,"t":"2026-10-22T18:10:00Z","v":2455,"vw":45.304382},{"c":45.61,"h":45.635,"l":45.36,"n":138,"o":45.36,"t":"2026-10-22T18:15:00Z","v":4838,"vw":45.544049},{"c":45.39,"h":45.555,"l":45.39,"n":98,"o":45.555,"t":"2026-10-22T18:20:00Z","v":4370,"vw":45.467729},{"c":45.38,"h":45.41,"l":45.38,"n":82,"o":45.39,"t":"2026-10-22T18:25:00Z","v":2255,"vw":45.386466},{"c":45.3,"h":45.37,"l":45.3,"n":109,"o":45.37,"t":"2026-10-22T18:30:00Z","v":3019,"vw":45.338571},{"c":45.27,"h":45.29,"l":45.27,"n":52,"o":45.29,"t":"2026-10-22T18:35:00Z","v":1095,"vw":45.280909},{"c":45.34,"h":45.345,"l":45.24,"n":102,"o":45.29,"t":"2026-10-22T18:40:00Z","v":2853,"vw":45.291208},{"c":45.315,"h":45.33,"l":45.26,"n":112,"o":45.33,"t":"2026-10-22T18:45:00Z","v":4310,"vw":45.301097},{"c":45.37,"h":45.44,"l":45.315,"n":159,"o":45.315,"t":"2026-10-22T18:50:00Z","v":7568,"vw":45.399251},{"c":45.27,"h":45.36,"l":45.27,"n":109,"o":45.36,"t":"2026-10-22T18:55:00Z","v":3461,"vw":45.340563},{"c":45.32,"h":45.33,"l":45.27,"n":154,"o":45.32,"t":"2026-10-22T19:00:00Z","v":6394,"vw":45.311861},{"c":45.5,"h":45.5,"l":45.32,"n":187,"o":45.32,"t":"2026-10-22T19:05:00Z","v":6370,"vw":45.369029},{"c":45.42,"h":45.52,"l":45.42,"n":182,"o":45.48,"t":"2026-10-22T19:10:00Z","v":8572,"vw":45.489874},{"c":45.4,"h":45.45,"l":45.36,"n":186,"o":45.43,"t":"2026-10-22T19:15:00Z","v":6233,"vw":45.415962},{"c":45.385,"h":45.445,"l":45.36,"n":281,"o":45.41,"t":"2026-10-22T19:20:00Z","v":14047,"vw":45.40491},{"c":45.37,"h":45.43,"l":45.315,"n":290,"o":45.39,"t":"2026-10-22T19:25:00Z","v":10626,"vw":45.372412},{"c":45.355,"h":45.47,"l":45.35,"n":225,"o":45.44,"t":"2026-10-22T19:30:00Z","v":7828,"vw":45.422836},{"c":45.27,"h":45.36,"l":45.21,"n":340,"o":45.355,"t":"2026-10-22T19:35:00Z","v":15876,"vw":45.309528},{"c":45.33,"h":45.35,"l":45.29,"n":250,"o":45.3,"t":"2026-10-22T19:40:00Z","v":10418,"vw":45.313786},{"c":45.425,"h":45.47,"l":45.3125,"n":345,"o":45.36,"t":"2026-10-22T19:45:00Z","v":17050,"vw":45.357908},{"c":45.515,"h":45.53,"l":45.37,"n":794,"o":45.39,"t":"2026-10-22T19:50:00Z","v":56047,"vw":45.439212},{"c":45.33,"h":45.55,"l":45.2,"n":1767,"o":45.515,"t":"2026-10-22T19:55:00Z","v":168239,"vw":45.340077},{"c":45.34,"h":45.34,"l":45.34,"n":23,"o":45.34,"t":"2026-10-22T20:00:00Z","v":148376,"vw":45.34},{"c":44.16,"h":45.3656,"l":44.16,"n":66,"o":44.93,"t":"2026-10-23T13:30:00Z","v":21075,"vw":44.938726},{"c":43.61,"h":44.3,"l":43.61,"n":157,"o":44.15,"t":"2026-10-23T13:35:00Z","v":6128,"vw":44.004348},{"c":43.55,"h":43.71,"l":43.29,"n":163,"o":43.49,"t":"2026-10-23T13:40:00Z","v":6158,"vw":43.451091},{"c":43.65,"h":43.78,"l":43.36,"n":138,"o":43.63,"t":"2026-10-23T13:45:00Z","v":5739,"vw":43.612083},{"c":43.695,"h":43.83,"l":43.69,"n":47,"o":43.71,"t":"2026-10-23T13:50:00Z","v":2503,"vw":43.740061},{"c":43.965,"h":44,"l":43.84,"n":99,"o":43.84,"t":"2026-10-23T13:55:00Z","v":4334,"vw":43.959425},{"c":43.52,"h":43.93,"l":43.52,"n":125,"o":43.91,"t":"2026-10-23T14:00:00Z","v":4791,"vw":43.784471},{"c":43.16,"h":43.62,"l":43.16,"n":137,"o":43.52,"t":"2026-10-23T14:05:00Z","v":4476,"vw":43.434226},{"c":43.27,"h":43.31,"l":43.14,"n":130,"o":43.195,"t":"2026-10-23T14:10:00Z","v":5024,"vw":43.230907},{"c":43.23,"h":43.395,"l":43.18,"n":151,"o":43.34,"t":"2026-10-23T14:15:00Z","v":8255,"vw":43.276008},{"c":43.14,"h":43.3,"l":43.11,"n":278,"o":43.23,"t":"2026-10-23T14:20:00Z","v":12867,"vw":43.198381},{"c":43.18,"h":43.23,"l":43.14,"n":153,"o":43.17,"t":"2026-10-23T14:25:00Z","v":4275,"vw":43.184302},{"c":43.25,"h":43.36,"l":43.23,"n":128,"o":43.23,"t":"2026-10-23T14:30:00Z","v":4459,"vw":43.27487},{"c":43.25,"h":43.25,"l":43.13,"n":123,"o":43.225,"t":"2026-10-23T14:35:00Z","v":7541,"vw":43.217235},{"c":43.21,"h":43.21,"l":43.21,"n":26,"o":43.21,"t":"2026-10-23T14:40:00Z","v":720,"vw":43.21},{"c":43.405,"h":43.41,"l":43.16,"n":270,"o":43.215,"t":"2026-10-23T14:45:00Z","v":15212,"vw":43.307208},{"c":43.31,"h":43.405,"l":43.31,"n":95,"o":43.32,"t":"2026-10-23T14:50:00Z","v":6438,"vw":43.334025},{"c":43.185,"h":43.45,"l":43.15,"n":647,"o":43.36,"t":"2026-10-23T14:55:00Z","v":80429,"vw":43.335191},{"c":43.16,"h":43.27,"l":43.13,"n":218,"o":43.13,"t":"2026-10-23T15:00:00Z","v":14972,"vw":43.168352},{"c":43.13,"h":43.25,"l":43.07,"n":198,"o":43.15,"t":"2026-10-23T15:05:00Z","v":11297,"vw":43.164915},{"c":43.23,"h":43.26,"l":43.12,"n":122,"o":43.14,"t":"2026-10-23T15:10:00Z","v":4905,"vw":43.189763},{"c":43.335,"h":43.43,"l":43.23,"n":171,"o":43.23,"t":"2026-10-23T15:15:00Z","v":9118,"vw":43.310144},{"c":43.23,"h":43.345,"l":43.21,"n":119,"o":43.335,"t":"2026-10-23T15:20:00Z","v":5150,"vw":43.259265},{"c":43.22,"h":43.29,"l":43.22,"n":105,"o":43.23,"t":"2026-10-23T15:25:00Z","v":5178,"vw":43.25843},{"c":43.23,"h":43.27,"l":43.19,"n":68,"o":43.21,"t":"2026-10-23T15:30:00Z","v":3934,"vw":43.227308},{"c":43.18,"h":43.23,"l":43.09,"n":129,"o":43.23,"t":"2026-10-23T15:35:00Z","v":10697,"vw":43.156144},{"c":43.185,"h":43.22,"l":43.185,"n":66,"o":43.21,"t":"2026-10-23T15:40:00Z","v":2711,"vw":43.199231},{"c":43.22,"h":43.22,"l":43.12,"n":138,"o":43.155,"t":"2026-10-23T15:45:00Z","v":5945,"vw":43.16206},{"c":43.155,"h":43.155,"l":43.11,"n":51,"o":43.13,"t":"2026-10-23T15:50:00Z","v":2186,"vw":43.145968},{"c":43.1139,"h":43.1999,"l":43.06,"n":344,"o":43.155,"t":"2026-10-23T15:55:00Z","v":21760,"vw":43.133278},{"c":43.11,"h":43.115,"l":43.09,"n":39,"o":43.11,"t":"2026-10-23T16:00:00Z","v":1276,"vw":43.109322},{"c":43.185,"h":43.19,"l":43.075,"n":135,"o":43.08,"t":"2026-10-23T16:05:00Z","v":6728,"vw":43.099869},{"c":43.17,"h":43.21,"l":43.17,"n":83,"o":43.185,"t":"2026-10-23T16:10:00Z","v":2843,"vw":43.184506},{"c":43.16,"h":43.23,"l":43.16,"n":152,"o":43.165,"t":"2026-10-23T16:15:00Z","v":5047,"vw":43.199272},{"c":43.09,"h":43.1938,"l":43.06,"n":286,"o":43.15,"t":"2026-10-23T16:20:00Z","v":22603,"vw":43.139037},{"c":43.025,"h":43.14,"l":43.0196,"n":189,"o":43.06,"t":"2026-10-23T16:25:00Z","v":8473,"vw":43.070664},{"c":43.04,"h":43.11,"l":43.03,"n":607,"o":43.06,"t":"2026-10-23T16:30:00Z","v":74486,"vw":43.091015},{"c":43.04,"h":43.1,"l":43.02,"n":165,"o":43.04,"t":"2026-10-23T16:35:00Z","v":24322,"vw":43.080123},{"c":43.06,"h":43.1,"l":43.06,"n":122,"o":43.06,"t":"2026-10-23T16:40:00Z","v":11115,"vw":43.089815}],"history":[{"c":104.59,"h":104.985,"l":100.43,"n":10301,"o":101.54,"t":"2024-10-21T04:00:00Z","v":469578,"vw":103.207643},{"c":102.99,"h":105.355,"l":102.75,"n":9908,"o":104.5,"t":"2024-10-22T04:00:00Z","v":474677,"vw":103.583605},{"c":99.145,"h":103.58,"l":94.56,"n":17045,"o":97.9,"t":"2024-10-23T04:00:00Z","v":842516,"vw":99.22226},{"c":103.99,"h":104.64,"l":99.855,"n":12379,"o":100.13,"t":"2024-10-24T04:00:00Z","v":605680,"vw":103.310611},{"c":102.71,"h":104.365,"l":101.8179,"n":9249,"o":103.75,"t":"2024-10-25T04:00:00Z","v":435415,"vw":102.896105},{"c":102.25,"h":106.84,"l":101.59,"n":10962,"o":103.06,"t":"2024-10-28T04:00:00Z","v":569064,"vw":103.734185},{"c":103.01,"h":103.48,"l":98.78,"n":11656,"o":100.52,"t":"2024-10-29T04:00:00Z","v":507077,"vw":102.040818},{"c":101.06,"h":103.92,"l":100.96,"n":10671,"o":103.41,"t":"2024-10-30T04:00:00Z","v":441644,"vw":102.026996},{"c":101.49,"h":102.41,"l":100.34,"n":7824,"o":101.13,"t":"2024-10-31T04:00:00Z","v":345553,"vw":101.604941},{"c":103.19,"h":104.97,"l":100.75,"n":11213,"o":101.93,"t":"2024-11-01T04:00:00Z","v":599231,"vw":103.419308},{"c":99.54,"h":102.535,"l":99.16,"n":10501,"o":102.03,"t":"2024-11-04T05:00:00Z","v":473308,"vw":100.209855},{"c":102.26,"h":103.95,"l":99.79,"n":7123,"o":100.32,"t":"2024-11-05T05:00:00Z","v":301104,"vw":102.286426},{"c":113.45,"h":113.61,"l":103.4,"n":19059,"o":105,"t":"2024-11-06T05:00:00Z","v":1107436,"vw":109.660259},{"c":104,"h":112.77,"l":103.5,"n":17984,"o":111.475,"t":"2024-11-07T05:00:00Z","v":883826,"vw":105.771806},{"c":106.82,"h":107.16,"l":103.845,"n":10239,"o":103.9,"t":"2024-11-08T05:00:00Z","v":473697,"vw":105.954734},{"c":106.92,"h":108.27,"l":105.52,"n":10359,"o":107.64,"t":"2024-11-11T05:00:00Z","v":470054,"vw":107.363346},{"c":104.2,"h":106.8,"l":102.5601,"n":8755,"o":106.04,"t":"2024-11-12T05:00:00Z","v":413731,"vw":104.518904},{"c":104.35,"h":107.1737,"l":103.17,"n":9893,"o":103.17,"t":"2024-11-13T05:00:00Z","v":543805,"vw":105.274975},{"c":103.03,"h":106.06,"l":102.8,"n":7539,"o":103.85,"t":"2024-11-14T05:00:00Z","v":282346,"vw":104.038446},{"c":97.53,"h":101.73,"l":96.54,"n":19784,"o":101.73,"t":"2024-11-15T05:00:00Z","v":1065699,"vw":97.992487},{"c":100.32,"h":101,"l":97.05,"n":9496,"o":97.56,"t":"2024-11-18T05:00:00Z","v":408848,"vw":99.833027},{"c":103,"h":104.46,"l":98.35,"n":11200,"o":98.51,"t":"2024-11-19T05:00:00Z","v":1071202,"vw":102.403923},{"c":107.27,"h":108.115,"l":104.25,"n":11481,"o":104.45,"t":"2024-11-20T05:00:00Z","v":573185,"vw":106.286608},{"c":109.69,"h":110.07,"l":105.01,"n":10881,"o":106.49,"t":"2024-11-21T05:00:00Z","v":511346,"vw":109.17976},{"c":108.73,"h":110.105,"l":107.69,"n":6274,"o":109,"t":"2024-11-22T05:00:00Z","v":214211,"vw":108.894532},{"c":109.9,"h":111.16,"l":108.2495,"n":9387,"o":109.73,"t":"2024-11-25T05:00:00Z","v":336791,"vw":109.746156},{"c":114.25,"h":114.69,"l":110.38,"n":11550,"o":111.39,"t":"2024-11-26T05:00:00Z","v":506037,"vw":113.198709},{"c":114.11,"h":114.92,"l":112.08,"n":14549,"o":114.65,"t":"2024-11-27T05:00:00Z","v":547553,"vw":113.763342},{"c":114.74,"h":116,"l":112.51,"n":7730,"o":114.18,"t":"2024-11-29T05:00:00Z","v":403348,"vw":114.9713},{"c":114.725,"h":116.8799,"l":113.18,"n":13909,"o":114.93,"t":"2024-12-02T05:00:00Z","v":515870,"vw":114.758388},{"c":116.45,"h":118.75,"l":113.8,"n":11263,"o":114.42,"t":"2024-12-03T05:00:00Z","v":621768,"vw":116.222155},{"c":116.63,"h":119.45,"l":115.3292,"n":12127,"o":118.82,"t":"2024-12-04T05:00:00Z","v":430035,"vw":117.160865},{"c":116.32,"h":117.67,"l":109.1,"n":10544,"o":117.67,"t":"2024-12-05T05:00:00Z","v":421111,"vw":114.999486},{"c":120.46,"h":120.97,"l":116.7983,"n":11300,"o":116.99,"t":"2024-12-06T05:00:00Z","v":576826,"vw":119.733418},{"c":115.04,"h":120.64,"l":114.545,"n":13349,"o":118.65,"t":"2024-12-09T05:00:00Z","v":622608,"vw":117.223073},{"c":117.36,"h":123,"l":116.1,"n":12389,"o":117.51,"t":"2024-12-10T05:00:00Z","v":542541,"vw":119.834992},{"c":119.93,"h":121.85,"l":118.42,"n":13409,"o":118.42,"t":"2024-12-11T05:00:00Z","v":841951,"vw":120.042862},{"c":117.5,"h":121.3663,"l":117.33,"n":9805,"o":119.9,"t":"2024-12-12T05:00:00Z","v":319553,"vw":118.870371},{"c":117.17,"h":121,"l":116.76,"n":8262,"o":118.26,"t":"2024-12-13T05:00:00Z","v":345371,"vw":117.955494},{"c":117.33,"h":119.46,"l":115.4,"n":8178,"o":117.17,"t":"2024-12-16T05:00:00Z","v":262656,"vw":117.229474},{"c":118.01,"h":118.16,"l":111.63,"n":12308,"o":116.81,"t":"2024-12-17T05:00:00Z","v":611322,"vw":115.390195},{"c":111.82,"h":120.97,"l":111.77,"n":10786,"o":120,"t":"2024-12-18T05:00:00Z","v":442809,"vw":115.744625},{"c":113,"h":116.69,"l":112.01,"n":12010,"o":115.39,"t":"2024-12-19T05:00:00Z","v":524640,"vw":113.412799},{"c":111,"h":113.2,"l":109.62,"n":14575,"o":111.09,"t":"2024-12-20T05:00:00Z","v":784432,"vw":111.502801},{"c":115.69,"h":117.15,"l":110.35,"n":9405,"o":112,"t":"2024-12-23T05:00:00Z","v":398132,"vw":114.399141},{"c":114.17,"h":117.06,"l":113.42,"n":4251,"o":115.81,"t":"2024-12-24T05:00:00Z","v":173066,"vw":114.523742},{"c":116.21,"h":117.19,"l":113.95,"n":5774,"o":114.37,"t":"2024-12-26T05:00:00Z","v":206602,"vw":115.940881},{"c":114.53,"h":115.96,"l":112.26,"n":6192,"o":115.96,"t":"2024-12-27T05:00:00Z","v":197165,"vw":113.931077},{"c":114,"h":114.2699,"l":109,"n":7255,"o":110.71,"t":"2024-12-30T05:00:00Z","v":291899,"vw":112.905706},{"c":112.28,"h":114.96,"l":112.16,"n":5235,"o":114.5,"t":"2024-12-31T05:00:00Z","v":185416,"vw":113.007165},{"c":116.23,"h":116.7521,"l":109.762,"n":9983,"o":112.28,"t":"2025-01-02T05:00:00Z","v":448289,"vw":114.76239},{"c":117.16,"h":118.98,"l":115.075,"n":8445,"o":116.41,"t":"2025-01-03T05:00:00Z","v":276811,"vw":116.560534},{"c":117.99,"h":122.35,"l":116.97,"n":10801,"o":119.4,"t":"2025-01-06T05:00:00Z","v":514900,"vw":118.488992},{"c":112.9,"h":118.6,"l":111.8,"n":10758,"o":118.6,"t":"2025-01-07T05:00:00Z","v":407126,"vw":113.539733},{"c":112.3,"h":113.205,"l":111.405,"n":8883,"o":112.17,"t":"2025-01-08T05:00:00Z","v":499592,"vw":112.275897},{"c":106.41,"h":113.12,"l":105.91,"n":13118,"o":111.41,"t":"2025-01-10T05:00:00Z","v":636784,"vw":107.506611},{"c":100.5,"h":103.66,"l":97,"n":23147,"o":102.85,"t":"2025-01-13T05:00:00Z","v":1154462,"vw":100.376454},{"c":102.86,"h":104.77,"l":102,"n":13499,"o":102,"t":"2025-01-14T05:00:00Z","v":675980,"vw":103.18196},{"c":105.1,"h":108.72,"l":104.42,"n":14184,"o":106.59,"t":"2025-01-15T05:00:00Z","v":843397,"vw":106.333535},{"c":105.29,"h":109.19,"l":104.885,"n":8052,"o":105.45,"t":"2025-01-16T05:00:00Z","v":356736,"vw":105.636024},{"c":106.8,"h":109.13,"l":106,"n":7723,"o":106.47,"t":"2025-01-17T05:00:00Z","v":308900,"vw":107.356276},{"c":99.59,"h":108.29,"l":98.41,"n":27836,"o":107.55,"t":"2025-01-21T05:00:00Z","v":1431685,"vw":99.959772},{"c":103.15,"h":103.4999,"l":99.08,"n":19848,"o":100.54,"t":"2025-01-22T05:00:00Z","v":1173989,"vw":101.8984},{"c":109.44,"h":111.25,"l":101.0002,"n":22998,"o":105,"t":"2025-01-23T05:00:00Z","v":1263321,"vw":107.084654},{"c":109.07,"h":112.2,"l":106.565,"n":16985,"o":108.44,"t":"2025-01-24T05:00:00Z","v":1047059,"vw":108.804422},{"c":104.06,"h":105.4,"l":101.35,"n":18283,"o":103.16,"t":"2025-01-27T05:00:00Z","v":1277319,"vw":103.797705},{"c":106.96,"h":107.91,"l":103.0101,"n":15698,"o":104.61,"t":"2025-01-28T05:00:00Z","v":893642,"vw":106.380929},{"c":108.73,"h":109.37,"l":106.1,"n":8064,"o":107.32,"t":"2025-01-29T05:00:00Z","v":405816,"vw":107.90456},{"c":111.45,"h":114.53,"l":109.36,"n":19313,"o":109.68,"t":"2025-01-30T05:00:00Z","v":1453854,"vw":112.31432},{"c":109.27,"h":110.66,"l":107.59,"n":11712,"o":110.66,"t":"2025-01-31T05:00:00Z","v":614357,"vw":109.179176},{"c":118.23,"h":119.31,"l":107.99,"n":24539,"o":108.01,"t":"2025-02-03T05:00:00Z","v":1169923,"vw":116.992935},{"c":118,"h":120.725,"l":117.035,"n":15270,"o":118.29,"t":"2025-02-04T05:00:00Z","v":825568,"vw":118.498221},{"c":119.85,"h":120.68,"l":115.5875,"n":13278,"o":117.35,"t":"2025-02-05T05:00:00Z","v":635956,"vw":119.436203},{"c":116.69,"h":120.19,"l":114.89,"n":10308,"o":120.19,"t":"2025-02-06T05:00:00Z","v":514836,"vw":116.695981},{"c":113.59,"h":118,"l":110.15,"n":17107,"o":116.48,"t":"2025-02-07T05:00:00Z","v":1090231,"vw":113.376844},{"c":110.82,"h":115.24,"l":110.05,"n":12670,"o":114.62,"t":"2025-02-10T05:00:00Z","v":1097521,"vw":111.744168},{"c":105.34,"h":108.77,"l":104.32,"n":16931,"o":108.77,"t":"2025-02-11T05:00:00Z","v":1030372,"vw":106.078147},{"c":105,"h":109.59,"l":103.87,"n":13199,"o":105,"t":"2025-02-12T05:00:00Z","v":711619,"vw":105.790596},{"c":104.26,"h":106.095,"l":103.119,"n":10570,"o":105.33,"t":"2025-02-13T05:00:00Z","v":515636,"vw":104.339422},{"c":103.58,"h":105.47,"l":102.29,"n":12472,"o":104.76,"t":"2025-02-14T05:00:00Z","v":878068,"vw":104.019565},{"c":101.6,"h":104.57,"l":99.325,"n":18971,"o":103.74,"t":"2025-02-18T05:00:00Z","v":1018471,"vw":102.314876},{"c":104.23,"h":105.135,"l":100.47,"n":20347,"o":101.25,"t":"2025-02-19T05:00:00Z","v":852110,"vw":103.485107},{"c":101.64,"h":106.5,"l":100.73,"n":14189,"o":104.26,"t":"2025-02-20T05:00:00Z","v":710607,"vw":102.364813},{"c":97.87,"h":104.08,"l":97.59,"n":19920,"o":102.87,"t":"2025-02-21T05:00:00Z","v":844646,"vw":99.445051},{"c":100.11,"h":103.6,"l":99.15,"n":18365,"o":99.15,"t":"2025-02-24T05:00:00Z","v":829623,"vw":101.204489},{"c":92.8,"h":99.675,"l":92.56,"n":24213,"o":99.57,"t":"2025-02-25T05:00:00Z","v":1513256,"vw":94.505228},{"c":93.33,"h":96.994,"l":92.39,"n":19567,"o":93.3,"t":"2025-02-26T05:00:00Z","v":1155562,"vw":94.192372},{"c":93.07,"h":96.52,"l":91.7,"n":14446,"o":95,"t":"2025-02-27T05:00:00Z","v":692182,"vw":93.940294},{"c":96.26,"h":96.64,"l":91,"n":15457,"o":91.72,"t":"2025-02-28T05:00:00Z","v":811604,"vw":95.690462},{"c":94.54,"h":97.54,"l":93.8,"n":12907,"o":96.42,"t":"2025-03-03T05:00:00Z","v":672878,"vw":95.473876},{"c":93.47,"h":94.5,"l":89.7,"n":19300,"o":92.75,"t":"2025-03-04T05:00:00Z","v":1274858,"vw":92.058998},{"c":91.67,"h":93.31,"l":90,"n":21254,"o":92.62,"t":"2025-03-05T05:00:00Z","v":1291726,"vw":91.853614},{"c":87.05,"h":90.01,"l":86.38,"n":18726,"o":90,"t":"2025-03-06T05:00:00Z","v":1123829,"vw":88.307355},{"c":87.11,"h":87.98,"l":84.29,"n":21158,"o":87.98,"t":"2025-03-07T05:00:00Z","v":1220360,"vw":86.325784},{"c":84.95,"h":85.64,"l":81.84,"n":20629,"o":84.48,"t":"2025-03-10T04:00:00Z","v":1384707,"vw":83.840088},{"c":89.66,"h":90.24,"l":83.995,"n":21856,"o":84.17,"t":"2025-03-11T04:00:00Z","v":1202994,"vw":88.242779},{"c":93.01,"h":93.37,"l":91,"n":18862,"o":93,"t":"2025-03-12T04:00:00Z","v":1440475,"vw":92.489352},{"c":92.38,"h":93.57,"l":91.175,"n":16522,"o":92.57,"t":"2025-03-13T04:00:00Z","v":863802,"vw":92.654418},{"c":94.02,"h":96,"l":93.03,"n":12697,"o":95.1,"t":"2025-03-14T04:00:00Z","v":766941,"vw":93.956686},{"c":96.03,"h":96.88,"l":93.35,"n":11694,"o":94.27,"t":"2025-03-17T04:00:00Z","v":486188,"vw":95.598791},{"c":95.76,"h":96.97,"l":93.92,"n":9998,"o":96.23,"t":"2025-03-18T04:00:00Z","v":454931,"vw":95.59089},{"c":100.11,"h":100.46,"l":95.675,"n":13439,"o":96.56,"t":"2025-03-19T04:00:00Z","v":615404,"vw":98.811874},{"c":99.87,"h":101.57,"l":99.37,"n":10746,"o":100.17,"t":"2025-03-20T04:00:00Z","v":439392,"vw":100.232563},{"c":101.06,"h":101.699,"l":98.1001,"n":11388,"o":99.03,"t":"2025-03-21T04:00:00Z","v":567110,"vw":100.849043},{"c":107.02,"h":107.39,"l":102.84,"n":15664,"o":102.84,"t":"2025-03-24T04:00:00Z","v":664169,"vw":106.227755},{"c":108.07,"h":108.82,"l":106.01,"n":11491,"o":106.53,"t":"2025-03-25T04:00:00Z","v":580782,"vw":107.80428},{"c":106.62,"h":109,"l":106.21,"n":14891,"o":108.83,"t":"2025-03-26T04:00:00Z","v":1007338,"vw":107.147671},{"c":105.915,"h":106.93,"l":103.43,"n":12735,"o":104.67,"t":"2025-03-27T04:00:00Z","v":737467,"vw":105.903238},{"c":103.51,"h":107.05,"l":103.12,"n":12868,"o":107.05,"t":"2025-03-28T04:00:00Z","v":544712,"vw":104.685981},{"c":97.99,"h":99.37,"l":95.54,"n":16855,"o":99.27,"t":"2025-03-31T04:00:00Z","v":1136336,"vw":98.177146},{"c":99.13,"h":99.37,"l":96.92,"n":16929,"o":98.18,"t":"2025-04-01T04:00:00Z","v":850384,"vw":98.500804},{"c":101.39,"h":102.27,"l":97.31,"n":9765,"o":97.31,"t":"2025-04-02T04:00:00Z","v":445794,"vw":101.191301},{"c":96.07,"h":99.69,"l":95.06,"n":16075,"o":99.15,"t":"2025-04-03T04:00:00Z","v":751333,"vw":96.688019},{"c":87.12,"h":92.66,"l":86.02,"n":24406,"o":91.5,"t":"2025-04-04T04:00:00Z","v":1344139,"vw":87.898597},{"c":91.04,"h":95.735,"l":84.8271,"n":24839,"o":86.45,"t":"2025-04-07T04:00:00Z","v":1754093,"vw":91.208088},{"c":88.1,"h":96.3,"l":86.255,"n":18982,"o":95,"t":"2025-04-08T04:00:00Z","v":1011166,"vw":91.2074},{"c":98.01,"h":98.26,"l":85,"n":24898,"o":85.26,"t":"2025-04-09T04:00:00Z","v":1870488,"vw":93.001688},{"c":94,"h":97.58,"l":92.26,"n":13300,"o":97.15,"t":"2025-04-10T04:00:00Z","v":618452,"vw":95.434954},{"c":97.88,"h":98.46,"l":93.18,"n":10208,"o":95.32,"t":"2025-04-11T04:00:00Z","v":563534,"vw":96.53489},{"c":97.95,"h":99.09,"l":96.37,"n":10789,"o":98.4,"t":"2025-04-14T04:00:00Z","v":424577,"vw":97.863345},{"c":102.69,"h":103.525,"l":98.38,"n":14545,"o":99.17,"t":"2025-04-15T04:00:00Z","v":908225,"vw":102.179458},{"c":101.89,"h":102.69,"l":99.61,"n":15615,"o":101.01,"t":"2025-04-16T04:00:00Z","v":827326,"vw":101.408468},{"c":103.3,"h":104.05,"l":101.19,"n":13505,"o":103,"t":"2025-04-17T04:00:00Z","v":670360,"vw":103.006023},{"c":100.38,"h":102.97,"l":99.33,"n":8139,"o":102.97,"t":"2025-04-21T04:00:00Z","v":352890,"vw":100.203983},{"c":104.15,"h":104.39,"l":102.12,"n":10184,"o":102.29,"t":"2025-04-22T04:00:00Z","v":444998,"vw":103.450655},{"c":103.13,"h":107.12,"l":103.09,"n":14894,"o":106.48,"t":"2025-04-23T04:00:00Z","v":688533,"vw":104.461116},{"c":106,"h":107.79,"l":101.69,"n":12373,"o":102.67,"t":"2025-04-24T04:00:00Z","v":906941,"vw":106.167824},{"c":107.64,"h":107.91,"l":103.885,"n":12896,"o":104,"t":"2025-04-25T04:00:00Z","v":565908,"vw":106.71137},{"c":104.6,"h":108.32,"l":102.79,"n":10746,"o":107.81,"t":"2025-04-28T04:00:00Z","v":607133,"vw":104.476544},{"c":105.25,"h":105.82,"l":103.39,"n":10485,"o":105,"t":"2025-04-29T04:00:00Z","v":518893,"vw":105.070145},{"c":104.82,"h":105.09,"l":100.6316,"n":16798,"o":102.53,"t":"2025-04-30T04:00:00Z","v":791862,"vw":104.077361},{"c":107.54,"h":108.645,"l":104.78,"n":11790,"o":105.17,"t":"2025-05-01T04:00:00Z","v":765393,"vw":107.339358},{"c":112.5,"h":112.99,"l":108.67,"n":13088,"o":108.67,"t":"2025-05-02T04:00:00Z","v":806641,"vw":111.446595},{"c":113.21,"h":113.4037,"l":111.52,"n":8694,"o":112.2,"t":"2025-05-05T04:00:00Z","v":371294,"vw":112.716019},{"c":112.5,"h":112.75,"l":110.94,"n":12143,"o":111.43,"t":"2025-05-06T04:00:00Z","v":705352,"vw":112.131282},{"c":112.04,"h":113.85,"l":109.8101,"n":15862,"o":109.99,"t":"2025-05-07T04:00:00Z","v":844745,"vw":112.08586},{"c":97.13,"h":109.16,"l":94.2,"n":41618,"o":108.84,"t":"2025-05-08T04:00:00Z","v":2470107,"vw":99.2791},{"c":97.92,"h":101.4799,"l":96.33,"n":25557,"o":98.1,"t":"2025-05-09T04:00:00Z","v":1312559,"vw":98.080184},{"c":103.73,"h":107.0213,"l":100.62,"n":24040,"o":105.84,"t":"2025-05-12T04:00:00Z","v":1250646,"vw":103.538679},{"c":106.59,"h":108.25,"l":103.875,"n":21018,"o":105,"t":"2025-05-13T04:00:00Z","v":1071396,"vw":106.966536},{"c":105.09,"h":110.59,"l":101.42,"n":17672,"o":110,"t":"2025-05-14T04:00:00Z","v":797086,"vw":104.883549},{"c":105.17,"h":108.5,"l":105,"n":12465,"o":105.09,"t":"2025-05-15T04:00:00Z","v":638598,"vw":106.33311},{"c":105.44,"h":106.25,"l":102.5,"n":12826,"o":103.66,"t":"2025-05-16T04:00:00Z","v":691114,"vw":104.843542},{"c":104.81,"h":105.735,"l":103.21,"n":9847,"o":103.59,"t":"2025-05-19T04:00:00Z","v":402600,"vw":104.206516},{"c":103.75,"h":104.5,"l":102.31,"n":7039,"o":104.5,"t":"2025-05-20T04:00:00Z","v":315004,"vw":103.449325},{"c":100.64,"h":103.52,"l":100.63,"n":8509,"o":103.08,"t":"2025-05-21T04:00:00Z","v":374086,"vw":101.759355},{"c":100.73,"h":101.51,"l":98.6,"n":9989,"o":100.74,"t":"2025-05-22T04:00:00Z","v":437903,"vw":100.451355},{"c":103.37,"h":104.31,"l":99.16,"n":7799,"o":99.55,"t":"2025-05-23T04:00:00Z","v":357390,"vw":103.010282},{"c":100.91,"h":105.23,"l":100.9,"n":10785,"o":105,"t":"2025-05-27T04:00:00Z","v":487367,"vw":102.071777},{"c":101.08,"h":101.9299,"l":99.975,"n":9467,"o":101.53,"t":"2025-05-28T04:00:00Z","v":305796,"vw":101.099421},{"c":102.01,"h":102.13,"l":99.67,"n":7007,"o":101.5,"t":"2025-05-29T04:00:00Z","v":264471,"vw":101.49706},{"c":101.63,"h":102.43,"l":100.415,"n":7988,"o":101.82,"t":"2025-05-30T04:00:00Z","v":333083,"vw":101.657874},{"c":103.23,"h":103.53,"l":101,"n":11388,"o":101.25,"t":"2025-06-02T04:00:00Z","v":441739,"vw":102.540393},{"c":101.88,"h":102.81,"l":99.5,"n":12131,"o":101.83,"t":"2025-06-03T04:00:00Z","v":410522,"vw":101.508538},{"c":102.23,"h":103.07,"l":101.53,"n":9508,"o":102.38,"t":"2025-06-04T04:00:00Z","v":357925,"vw":102.228646},{"c":100.06,"h":103.982,"l":99.04,"n":16465,"o":102.88,"t":"2025-06-05T04:00:00Z","v":630260,"vw":100.620092},{"c":100.49,"h":103.19,"l":100.07,"n":17130,"o":101.15,"t":"2025-06-06T04:00:00Z","v":843019,"vw":101.459585},{"c":99.69,"h":100.91,"l":98.275,"n":11552,"o":100.2,"t":"2025-06-09T04:00:00Z","v":540666,"vw":99.755157},{"c":98.77,"h":99.58,"l":96.85,"n":11300,"o":99.58,"t":"2025-06-10T04:00:00Z","v":602417,"vw":98.164094},{"c":98.77,"h":100.13,"l":98,"n":9554,"o":99.31,"t":"2025-06-11T04:00:00Z","v":499393,"vw":98.824577},{"c":100.42,"h":101.12,"l":97.263,"n":12192,"o":98.14,"t":"2025-06-12T04:00:00Z","v":559805,"vw":99.905108},{"c":98.72,"h":101,"l":97.56,"n":10377,"o":99.365,"t":"2025-06-13T04:00:00Z","v":578889,"vw":99.362008},{"c":100.88,"h":102,"l":99.0144,"n":14052,"o":99.22,"t":"2025-06-16T04:00:00Z","v":619031,"vw":100.95575},{"c":91.49,"h":94,"l":87.71,"n":90771,"o":90.5,"t":"2025-06-17T04:00:00Z","v":7829863,"vw":91.927008},{"c":94.43,"h":95.38,"l":91.1,"n":108931,"o":91.11,"t":"2025-06-18T04:00:00Z","v":13204729,"vw":93.610345},{"c":91.65,"h":97.51,"l":91.44,"n":32269,"o":95.65,"t":"2025-06-20T04:00:00Z","v":3051923,"vw":93.380328},{"c":91.51,"h":92.24,"l":88.89,"n":24511,"o":91.46,"t":"2025-06-23T04:00:00Z","v":2031712,"vw":90.888109},{"c":95.99,"h":98.25,"l":94.085,"n":31535,"o":95.1,"t":"2025-06-24T04:00:00Z","v":2482316,"vw":96.55103},{"c":95.08,"h":97.77,"l":94.1,"n":17448,"o":97.15,"t":"2025-06-25T04:00:00Z","v":1412741,"vw":95.134048},{"c":98,"h":98.13,"l":96.3,"n":16572,"o":97.94,"t":"2025-06-26T04:00:00Z","v":1378859,"vw":97.602663},{"c":99.82,"h":99.95,"l":97.08,"n":20691,"o":98.63,"t":"2025-06-27T04:00:00Z","v":1412524,"vw":98.754578},{"c":98.02,"h":99.44,"l":97.11,"n":18661,"o":99.24,"t":"2025-06-30T04:00:00Z","v":1692357,"vw":97.798473},{"c":94.73,"h":98.43,"l":94.495,"n":21055,"o":97.35,"t":"2025-07-01T04:00:00Z","v":1723777,"vw":95.665324},{"c":94.12,"h":95.75,"l":93.17,"n":19001,"o":95.75,"t":"2025-07-02T04:00:00Z","v":1887366,"vw":94.085213},{"c":95.69,"h":97.345,"l":94.33,"n":8586,"o":96.15,"t":"2025-07-03T04:00:00Z","v":585022,"vw":96.087051},{"c":95.65,"h":97.5,"l":94.17,"n":14563,"o":95.42,"t":"2025-07-07T04:00:00Z","v":1040024,"vw":95.968869},{"c":94.56,"h":96.77,"l":94.019,"n":13501,"o":95.58,"t":"2025-07-08T04:00:00Z","v":745092,"vw":95.04564},{"c":93.355,"h":95.61,"l":92.87,"n":11279,"o":94.83,"t":"2025-07-09T04:00:00Z","v":746412,"vw":94.105406},{"c":92.12,"h":94.29,"l":91.98,"n":18686,"o":93.5,"t":"2025-07-10T04:00:00Z","v":1230451,"vw":92.645663},{"c":90.86,"h":92.69,"l":90.41,"n":20735,"o":92.28,"t":"2025-07-11T04:00:00Z","v":1529165,"vw":91.407166},{"c":90.96,"h":91.11,"l":89.67,"n":13484,"o":90.59,"t":"2025-07-14T04:00:00Z","v":1051730,"vw":90.646882},{"c":93.01,"h":95.12,"l":91.6,"n":21944,"o":91.97,"t":"2025-07-15T04:00:00Z","v":1653810,"vw":93.615742},{"c":94.36,"h":95.39,"l":92.36,"n":18451,"o":93.21,"t":"2025-07-16T04:00:00Z","v":1258629,"vw":94.402051},{"c":95.47,"h":96.13,"l":93.9,"n":14757,"o":94.5,"t":"2025-07-17T04:00:00Z","v":988230,"vw":95.39435},{"c":96.09,"h":97,"l":95.13,"n":15803,"o":96,"t":"2025-07-18T04:00:00Z","v":1216924,"vw":96.023208},{"c":97.7,"h":98.16,"l":95.49,"n":25218,"o":96.5,"t":"2025-07-21T04:00:00Z","v":1741365,"vw":97.583733},{"c":100.4,"h":102.34,"l":96.35,"n":35617,"o":96.35,"t":"2025-07-22T04:00:00Z","v":2753768,"vw":100.388367},{"c":101.9,"h":104.99,"l":101.57,"n":29410,"o":101.57,"t":"2025-07-23T04:00:00Z","v":2088090,"vw":103.377502},{"c":101.62,"h":103.37,"l":100.61,"n":14842,"o":102.495,"t":"2025-07-24T04:00:00Z","v":1036018,"vw":101.97236},{"c":102.75,"h":103.5,"l":100.83,"n":12443,"o":101.86,"t":"2025-07-25T04:00:00Z","v":780222,"vw":102.620897},{"c":101.56,"h":104.325,"l":100.63,"n":14558,"o":103.08,"t":"2025-07-28T04:00:00Z","v":836582,"vw":101.778277},{"c":99.12,"h":102.75,"l":98.895,"n":14397,"o":101.64,"t":"2025-07-29T04:00:00Z","v":877229,"vw":100.550397},{"c":92.57,"h":99.62,"l":92.16,"n":37928,"o":99,"t":"2025-07-30T04:00:00Z","v":2524483,"vw":94.163655},{"c":93.59,"h":95.1,"l":93.07,"n":19920,"o":93.94,"t":"2025-07-31T04:00:00Z","v":1521395,"vw":94.08267},{"c":91.77,"h":93.57,"l":91,"n":15539,"o":92,"t":"2025-08-01T04:00:00Z","v":802500,"vw":92.047349},{"c":93.56,"h":94.38,"l":92.895,"n":12860,"o":92.93,"t":"2025-08-04T04:00:00Z","v":768127,"vw":93.651193},{"c":92.74,"h":94.45,"l":91.865,"n":13512,"o":93.09,"t":"2025-08-05T04:00:00Z","v":926864,"vw":92.850956},{"c":92.98,"h":93.15,"l":91,"n":14798,"o":92.61,"t":"2025-08-06T04:00:00Z","v":1003667,"vw":92.105683},{"c":95.56,"h":96.31,"l":93.48,"n":16184,"o":93.53,"t":"2025-08-07T04:00:00Z","v":995118,"vw":95.355801},{"c":94.54,"h":95.42,"l":93.71,"n":9390,"o":95.24,"t":"2025-08-08T04:00:00Z","v":497455,"vw":94.587748},{"c":94.53,"h":95.3,"l":93.44,"n":9296,"o":94.19,"t":"2025-08-11T04:00:00Z","v":406390,"vw":94.700915},{"c":95.68,"h":96.805,"l":94.13,"n":9642,"o":94.55,"t":"2025-08-12T04:00:00Z","v":422677,"vw":95.74203},{"c":95.6,"h":96.85,"l":95.085,"n":12002,"o":96.35,"t":"2025-08-13T04:00:00Z","v":829085,"vw":95.796597},{"c":94.325,"h":96,"l":94.08,"n":10374,"o":96,"t":"2025-08-14T04:00:00Z","v":513208,"vw":94.471864},{"c":98.61,"h":100.3265,"l":94.625,"n":15657,"o":95,"t":"2025-08-15T04:00:00Z","v":1300763,"vw":97.969122},{"c":99.47,"h":100.05,"l":98.22,"n":13283,"o":99.7,"t":"2025-08-18T04:00:00Z","v":603568,"vw":99.282678},{"c":101.52,"h":101.85,"l":99,"n":15219,"o":99.01,"t":"2025-08-19T04:00:00Z","v":867252,"vw":100.515875},{"c":102.28,"h":102.42,"l":99.9425,"n":13562,"o":100.94,"t":"2025-08-20T04:00:00Z","v":657678,"vw":101.351678},{"c":100.86,"h":102.9,"l":99.16,"n":11573,"o":101.91,"t":"2025-08-21T04:00:00Z","v":722301,"vw":101.213548},{"c":103.21,"h":104.43,"l":100.78,"n":11341,"o":101.29,"t":"2025-08-22T04:00:00Z","v":613736,"vw":103.288241},{"c":102.26,"h":103.461,"l":101.47,"n":9244,"o":102.6,"t":"2025-08-25T04:00:00Z","v":441890,"vw":102.477264},{"c":102.53,"h":102.62,"l":100.81,"n":9950,"o":102.31,"t":"2025-08-26T04:00:00Z","v":607825,"vw":102.04064},{"c":103.17,"h":103.555,"l":101.35,"n":10147,"o":101.61,"t":"2025-08-27T04:00:00Z","v":512108,"vw":103.082352},{"c":100.45,"h":103.16,"l":100.2975,"n":13107,"o":103.06,"t":"2025-08-28T04:00:00Z","v":607342,"vw":100.870469},{"c":98.75,"h":100.94,"l":98.61,"n":9765,"o":100.34,"t":"2025-08-29T04:00:00Z","v":538383,"vw":99.002121},{"c":95.64,"h":98.27,"l":95.21,"n":14938,"o":97.58,"t":"2025-09-02T04:00:00Z","v":732431,"vw":96.098659},{"c":100.03,"h":100.27,"l":96.13,"n":13346,"o":97.55,"t":"2025-09-03T04:00:00Z","v":753243,"vw":99.293244},{"c":100.09,"h":100.45,"l":97.855,"n":13622,"o":99.64,"t":"2025-09-04T04:00:00Z","v":576673,"vw":99.715588},{"c":100.45,"h":102.325,"l":99.2,"n":13451,"o":100.66,"t":"2025-09-05T04:00:00Z","v":896720,"vw":100.312805},{"c":100.2,"h":101.3951,"l":99.51,"n":10248,"o":100.45,"t":"2025-09-08T04:00:00Z","v":542875,"vw":100.555292},{"c":97.89,"h":100.95,"l":97.785,"n":10342,"o":100.46,"t":"2025-09-09T04:00:00Z","v":835610,"vw":98.491187},{"c":95.65,"h":98.6,"l":95.44,"n":13853,"o":97.95,"t":"2025-09-10T04:00:00Z","v":743941,"vw":96.968836},{"c":100.7,"h":102.25,"l":95.8,"n":16301,"o":95.8,"t":"2025-09-11T04:00:00Z","v":1272259,"vw":99.819155},{"c":97.81,"h":101.09,"l":97.63,"n":10601,"o":100.97,"t":"2025-09-12T04:00:00Z","v":384273,"vw":98.715805},{"c":98,"h":99.475,"l":97.34,"n":14270,"o":97.71,"t":"2025-09-15T04:00:00Z","v":2219859,"vw":97.585978},{"c":96.39,"h":98.9,"l":95.38,"n":17769,"o":98,"t":"2025-09-16T04:00:00Z","v":1491284,"vw":96.959639},{"c":97,"h":97.685,"l":95.8125,"n":14952,"o":96.71,"t":"2025-09-17T04:00:00Z","v":1054003,"vw":96.934096},{"c":99.28,"h":99.51,"l":95.57,"n":13930,"o":97.15,"t":"2025-09-18T04:00:00Z","v":873547,"vw":97.759988},{"c":101.84,"h":102.505,"l":99.29,"n":14725,"o":100,"t":"2025-09-19T04:00:00Z","v":1135067,"vw":101.217645},{"c":101.865,"h":103.235,"l":99.83,"n":13580,"o":101.07,"t":"2025-09-22T04:00:00Z","v":670357,"vw":101.621987},{"c":96.7,"h":101.27,"l":96.61,"n":14265,"o":101.27,"t":"2025-09-23T04:00:00Z","v":910386,"vw":98.224131},{"c":97.25,"h":97.8,"l":96,"n":11544,"o":96.38,"t":"2025-09-24T04:00:00Z","v":852671,"vw":97.05951},{"c":95.73,"h":98.07,"l":94.715,"n":11172,"o":97.73,"t":"2025-09-25T04:00:00Z","v":740714,"vw":96.083606},{"c":94.67,"h":98.01,"l":94.155,"n":13006,"o":96.92,"t":"2025-09-26T04:00:00Z","v":692754,"vw":94.891639},{"c":94.07,"h":96.79,"l":93.95,"n":13689,"o":95.4,"t":"2025-09-29T04:00:00Z","v":980393,"vw":94.597197},{"c":93.6,"h":95.19,"l":93.18,"n":19464,"o":94.3,"t":"2025-09-30T04:00:00Z","v":1138386,"vw":93.972409},{"c":92.34,"h":94.255,"l":92.17,"n":13671,"o":93.05,"t":"2025-10-01T04:00:00Z","v":828946,"vw":93.038983},{"c":94.34,"h":95.28,"l":92.08,"n":14627,"o":93.27,"t":"2025-10-02T04:00:00Z","v":765488,"vw":93.782953},{"c":94.45,"h":96.42,"l":94.205,"n":13216,"o":95.48,"t":"2025-10-03T04:00:00Z","v":804422,"vw":95.321227},{"c":95.08,"h":96.4,"l":94.15,"n":11597,"o":95.7,"t":"2025-10-06T04:00:00Z","v":443976,"vw":95.151558},{"c":94.05,"h":96.54,"l":93.65,"n":13429,"o":95.5,"t":"2025-10-07T04:00:00Z","v":852183,"vw":94.632044},{"c":92.68,"h":94.26,"l":91.8,"n":14448,"o":94.26,"t":"2025-10-08T04:00:00Z","v":1107900,"vw":92.709344},{"c":94.43,"h":95.28,"l":91.64,"n":16210,"o":92.07,"t":"2025-10-09T04:00:00Z","v":1431763,"vw":93.578274},{"c":91.66,"h":96.6,"l":91.51,"n":15890,"o":94.77,"t":"2025-10-10T04:00:00Z","v":660881,"vw":92.816269},{"c":92.25,"h":93.72,"l":91.51,"n":12098,"o":93.15,"t":"2025-10-13T04:00:00Z","v":662840,"vw":92.341087},{"c":91.35,"h":91.9156,"l":90.01,"n":15866,"o":91.19,"t":"2025-10-14T04:00:00Z","v":831945,"vw":91.16389},{"c":90.4,"h":92.55,"l":90.11,"n":10573,"o":92.37,"t":"2025-10-15T04:00:00Z","v":591482,"vw":91.247381},{"c":88.23,"h":91.16,"l":87.95,"n":15411,"o":91,"t":"2025-10-16T04:00:00Z","v":1030147,"vw":89.103511},{"c":89.02,"h":89.89,"l":88,"n":15118,"o":88.25,"t":"2025-10-17T04:00:00Z","v":882276,"vw":88.953071},{"c":90.73,"h":91.55,"l":88.52,"n":12203,"o":90.35,"t":"2025-10-20T04:00:00Z","v":737457,"vw":90.077858},{"c":90.06,"h":90.775,"l":88.54,"n":17792,"o":90.23,"t":"2025-10-21T04:00:00Z","v":1152515,"vw":89.552012},{"c":89.26,"h":91.01,"l":88.905,"n":14046,"o":90.38,"t":"2025-10-22T04:00:00Z","v":855237,"vw":89.606321},{"c":88.94,"h":91.355,"l":88.74,"n":16330,"o":89.9,"t":"2025-10-23T04:00:00Z","v":1201905,"vw":89.909902},{"c":89.7,"h":90.33,"l":88.96,"n":10559,"o":88.99,"t":"2025-10-24T04:00:00Z","v":697096,"vw":89.616325},{"c":89.97,"h":92.09,"l":89.87,"n":14342,"o":90.55,"t":"2025-10-27T04:00:00Z","v":693971,"vw":90.687118},{"c":80.75,"h":90.8,"l":79.445,"n":41425,"o":90,"t":"2025-10-28T04:00:00Z","v":3782581,"vw":82.0811},{"c":77.3,"h":83.94,"l":76.45,"n":48698,"o":81.94,"t":"2025-10-29T04:00:00Z","v":3685128,"vw":79.340301},{"c":80.92,"h":81.86,"l":77.12,"n":34062,"o":77.16,"t":"2025-10-30T04:00:00Z","v":4494679,"vw":80.407511},{"c":80,"h":82.52,"l":79.89,"n":20818,"o":81.48,"t":"2025-10-31T04:00:00Z","v":1376188,"vw":80.804677},{"c":79.43,"h":81.83,"l":79.3535,"n":13904,"o":80,"t":"2025-11-03T05:00:00Z","v":1151424,"vw":80.120249},{"c":78.83,"h":80.99,"l":78.485,"n":19025,"o":79.22,"t":"2025-11-04T05:00:00Z","v":1336365,"vw":79.609193},{"c":79.96,"h":80.255,"l":78.34,"n":14066,"o":78.43,"t":"2025-11-05T05:00:00Z","v":885028,"vw":79.818661},{"c":78.56,"h":80.54,"l":77.34,"n":15903,"o":79.93,"t":"2025-11-06T05:00:00Z","v":1802218,"vw":78.604527},{"c":78.04,"h":79,"l":77.2,"n":14531,"o":77.6,"t":"2025-11-07T05:00:00Z","v":833217,"vw":78.01831},{"c":76.66,"h":78.54,"l":76.02,"n":20199,"o":78.03,"t":"2025-11-10T05:00:00Z","v":1050428,"vw":76.890854},{"c":78.35,"h":78.76,"l":76.34,"n":15614,"o":76.71,"t":"2025-11-11T05:00:00Z","v":736230,"vw":77.918207},{"c":77.3,"h":78.57,"l":76.535,"n":11664,"o":77.92,"t":"2025-11-12T05:00:00Z","v":600744,"vw":77.357947},{"c":76.08,"h":78.42,"l":76.0278,"n":13503,"o":77.3,"t":"2025-11-13T05:00:00Z","v":830065,"vw":76.752815},{"c":76.21,"h":77.65,"l":74.64,"n":14805,"o":76,"t":"2025-11-14T05:00:00Z","v":886135,"vw":75.969149},{"c":74,"h":78.145,"l":73.96,"n":17094,"o":77.04,"t":"2025-11-17T05:00:00Z","v":1108446,"vw":74.980658},{"c":73.82,"h":75.1433,"l":72.94,"n":13643,"o":73.41,"t":"2025-11-18T05:00:00Z","v":783985,"vw":74.1838},{"c":73.6,"h":74.17,"l":72.4,"n":15768,"o":73.84,"t":"2025-11-19T05:00:00Z","v":823902,"vw":73.333453},{"c":72.83,"h":74.88,"l":72.5654,"n":16962,"o":74.73,"t":"2025-11-20T05:00:00Z","v":1032618,"vw":73.212749},{"c":74.26,"h":74.9073,"l":71.035,"n":13028,"o":74.2,"t":"2025-11-21T05:00:00Z","v":677838,"vw":73.519852},{"c":72.64,"h":74.88,"l":72.37,"n":11034,"o":73.83,"t":"2025-11-24T05:00:00Z","v":584702,"vw":72.958532},{"c":72.81,"h":74.25,"l":72.41,"n":13234,"o":72.41,"t":"2025-11-25T05:00:00Z","v":741656,"vw":73.238296},{"c":70.31,"h":73.82,"l":70.235,"n":24145,"o":73,"t":"2025-11-26T05:00:00Z","v":1604044,"vw":70.92544},{"c":71.39,"h":72.2,"l":70.1,"n":10801,"o":70.48,"t":"2025-11-28T05:00:00Z","v":568761,"vw":71.281254},{"c":72.51,"h":72.915,"l":70.9,"n":15093,"o":71,"t":"2025-12-01T05:00:00Z","v":661668,"vw":72.399504},{"c":72.36,"h":72.99,"l":70.75,"n":11811,"o":72.11,"t":"2025-12-02T05:00:00Z","v":652887,"vw":72.188356},{"c":73.1,"h":73.21,"l":71.06,"n":15724,"o":72,"t":"2025-12-03T05:00:00Z","v":1092770,"vw":72.44166},{"c":74.84,"h":75.72,"l":72.99,"n":13581,"o":73.58,"t":"2025-12-04T05:00:00Z","v":658778,"vw":74.129119},{"c":73.69,"h":75.425,"l":72.86,"n":13892,"o":74.77,"t":"2025-12-05T05:00:00Z","v":580398,"vw":73.860195},{"c":69.85,"h":73.5,"l":69.69,"n":20153,"o":73.5,"t":"2025-12-08T05:00:00Z","v":1047474,"vw":70.409913},{"c":71.71,"h":72.22,"l":70,"n":16838,"o":70,"t":"2025-12-09T05:00:00Z","v":918624,"vw":71.47479},{"c":76.14,"h":76.22,"l":71.2,"n":16338,"o":71.53,"t":"2025-12-10T05:00:00Z","v":1344547,"vw":74.922574},{"c":78.51,"h":79.53,"l":75.955,"n":19746,"o":76,"t":"2025-12-11T05:00:00Z","v":1218407,"vw":78.108296},{"c":82.6,"h":82.78,"l":78.8037,"n":30714,"o":79.18,"t":"2025-12-12T05:00:00Z","v":2642654,"vw":81.594667},{"c":84.59,"h":84.6,"l":81.97,"n":25499,"o":83,"t":"2025-12-15T05:00:00Z","v":1867246,"vw":83.674618},{"c":85.8,"h":86.42,"l":83.86,"n":25067,"o":84.04,"t":"2025-12-16T05:00:00Z","v":1896165,"vw":85.510827},{"c":84.38,"h":86.73,"l":84.2,"n":23779,"o":85.8,"t":"2025-12-17T05:00:00Z","v":1819626,"vw":84.929312},{"c":83.76,"h":86,"l":83.105,"n":19286,"o":83.92,"t":"2025-12-18T05:00:00Z","v":1499648,"vw":84.199813},{"c":86.39,"h":86.57,"l":83.37,"n":17638,"o":83.595,"t":"2025-12-19T05:00:00Z","v":1461641,"vw":85.82156},{"c":86.28,"h":86.94,"l":84.2,"n":17248,"o":85.94,"t":"2025-12-22T05:00:00Z","v":1068643,"vw":85.850296},{"c":85.51,"h":85.975,"l":84.56,"n":14349,"o":85.75,"t":"2025-12-23T05:00:00Z","v":849012,"vw":85.251825},{"c":84.71,"h":85.43,"l":84.47,"n":7862,"o":84.56,"t":"2025-12-24T05:00:00Z","v":517668,"vw":84.956083},{"c":83.25,"h":84.59,"l":83.13,"n":8710,"o":84.59,"t":"2025-12-26T05:00:00Z","v":406766,"vw":83.457928},{"c":82.44,"h":83.22,"l":81.94,"n":14543,"o":83.09,"t":"2025-12-29T05:00:00Z","v":833047,"vw":82.435312},{"c":82.21,"h":82.57,"l":81.05,"n":10073,"o":82.15,"t":"2025-12-30T05:00:00Z","v":660644,"vw":82.12188},{"c":82.12,"h":82.53,"l":81.01,"n":11569,"o":81.9,"t":"2025-12-31T05:00:00Z","v":533307,"vw":82.014822},{"c":81.89,"h":82.58,"l":80.515,"n":12080,"o":82.29,"t":"2026-01-02T05:00:00Z","v":826808,"vw":81.60258},{"c":82.14,"h":85.37,"l":81.45,"n":14599,"o":81.47,"t":"2026-01-05T05:00:00Z","v":765311,"vw":83.429708},{"c":83.46,"h":84.86,"l":81.601,"n":13127,"o":82.54,"t":"2026-01-06T05:00:00Z","v":904584,"vw":83.492996},{"c":83.19,"h":83.91,"l":82.57,"n":12362,"o":83.9,"t":"2026-01-07T05:00:00Z","v":652689,"vw":83.164995},{"c":82.51,"h":83.54,"l":81.91,"n":13147,"o":82.59,"t":"2026-01-08T05:00:00Z","v":810278,"vw":82.58142},{"c":78.65,"h":83.26,"l":77.64,"n":21120,"o":82.64,"t":"2026-01-09T05:00:00Z","v":1101751,"vw":79.307647},{"c":78.63,"h":79.7,"l":78.38,"n":16943,"o":78.53,"t":"2026-01-12T05:00:00Z","v":855415,"vw":78.92277},{"c":79.24,"h":79.62,"l":77.99,"n":11263,"o":78.06,"t":"2026-01-13T05:00:00Z","v":664727,"vw":79.064991},{"c":76.63,"h":78,"l":74.9,"n":20990,"o":78,"t":"2026-01-14T05:00:00Z","v":1201417,"vw":75.785978},{"c":74.32,"h":77,"l":74.225,"n":15675,"o":76.29,"t":"2026-01-15T05:00:00Z","v":1027801,"vw":75.526754},{"c":73.9,"h":74.92,"l":72.84,"n":18351,"o":73.5,"t":"2026-01-16T05:00:00Z","v":942233,"vw":73.96484},{"c":74.59,"h":75.13,"l":71.67,"n":27808,"o":72.95,"t":"2026-01-20T05:00:00Z","v":1648758,"vw":74.476567},{"c":65.54,"h":74.87,"l":65.53,"n":54054,"o":74.87,"t":"2026-01-21T05:00:00Z","v":4985648,"vw":68.204224},{"c":66.35,"h":68,"l":66.02,"n":39411,"o":67.22,"t":"2026-01-22T05:00:00Z","v":3307539,"vw":66.796898},{"c":62.6,"h":67.36,"l":62.01,"n":45253,"o":65.91,"t":"2026-01-23T05:00:00Z","v":3464235,"vw":63.668456},{"c":63.75,"h":64.07,"l":62.3,"n":19539,"o":62.86,"t":"2026-01-26T05:00:00Z","v":1074005,"vw":63.347192},{"c":62.77,"h":64.09,"l":62.71,"n":17681,"o":63.45,"t":"2026-01-27T05:00:00Z","v":1089494,"vw":63.346735},{"c":60.27,"h":63.24,"l":60.22,"n":21099,"o":63,"t":"2026-01-28T05:00:00Z","v":1458227,"vw":61.320565},{"c":62.06,"h":62.4,"l":60.3,"n":30386,"o":60.5,"t":"2026-01-29T05:00:00Z","v":3060005,"vw":61.393936},{"c":62.38,"h":63.72,"l":61.25,"n":21220,"o":62.2,"t":"2026-01-30T05:00:00Z","v":1523768,"vw":62.146914},{"c":63.63,"h":65,"l":61.8701,"n":18388,"o":62.3,"t":"2026-02-02T05:00:00Z","v":1120864,"vw":63.66612},{"c":55.82,"h":65.49,"l":54.315,"n":49521,"o":65.2,"t":"2026-02-03T05:00:00Z","v":4796635,"vw":58.898004},{"c":55.46,"h":56.48,"l":53.09,"n":57692,"o":55.82,"t":"2026-02-04T05:00:00Z","v":5300971,"vw":55.014395},{"c":57.09,"h":57.86,"l":54.755,"n":38913,"o":55.725,"t":"2026-02-05T05:00:00Z","v":3678380,"vw":56.641528},{"c":57.1,"h":57.73,"l":55.78,"n":29986,"o":57.07,"t":"2026-02-06T05:00:00Z","v":2511380,"vw":57.144916},{"c":59.19,"h":60.34,"l":56.34,"n":22153,"o":56.73,"t":"2026-02-09T05:00:00Z","v":1548375,"vw":58.695622},{"c":62.34,"h":63.505,"l":59.49,"n":36742,"o":59.86,"t":"2026-02-10T05:00:00Z","v":4089868,"vw":62.328761},{"c":59.42,"h":62.55,"l":58.6,"n":20035,"o":61.82,"t":"2026-02-11T05:00:00Z","v":2808941,"vw":59.959391},{"c":58.71,"h":60.355,"l":57.3,"n":25491,"o":59.79,"t":"2026-02-12T05:00:00Z","v":3174811,"vw":58.191907},{"c":56.25,"h":58.77,"l":54.59,"n":33987,"o":58.75,"t":"2026-02-13T05:00:00Z","v":4605555,"vw":56.545264},{"c":56.74,"h":57.98,"l":55.89,"n":18679,"o":56.63,"t":"2026-02-17T05:00:00Z","v":1312068,"vw":56.566253},{"c":57.15,"h":58.22,"l":56.09,"n":14130,"o":56.65,"t":"2026-02-18T05:00:00Z","v":1073037,"vw":57.210901},{"c":55.84,"h":56.74,"l":54.25,"n":22594,"o":56.74,"t":"2026-02-19T05:00:00Z","v":2796687,"vw":55.109492},{"c":56,"h":56.97,"l":54.8,"n":13655,"o":56.01,"t":"2026-02-20T05:00:00Z","v":1200463,"vw":55.997155},{"c":55.29,"h":55.63,"l":54,"n":17204,"o":55.09,"t":"2026-02-23T05:00:00Z","v":1698823,"vw":54.912188},{"c":56.32,"h":56.455,"l":54.425,"n":14129,"o":55.41,"t":"2026-02-24T05:00:00Z","v":946604,"vw":55.769178},{"c":56.97,"h":57.325,"l":55.64,"n":13551,"o":57.25,"t":"2026-02-25T05:00:00Z","v":719047,"vw":56.809093},{"c":57.98,"h":58.18,"l":57.03,"n":11289,"o":57.54,"t":"2026-02-26T05:00:00Z","v":561221,"vw":57.728425},{"c":56.47,"h":57.485,"l":55.6,"n":11736,"o":57,"t":"2026-02-27T05:00:00Z","v":677612,"vw":56.450574},{"c":55.94,"h":56.28,"l":53.8,"n":20026,"o":54.66,"t":"2026-03-02T05:00:00Z","v":1435749,"vw":55.666844},{"c":50.91,"h":55.075,"l":50.475,"n":35290,"o":54.32,"t":"2026-03-03T05:00:00Z","v":2775119,"vw":51.617429},{"c":49.05,"h":51.18,"l":48.2,"n":30591,"o":50.97,"t":"2026-03-04T05:00:00Z","v":1861485,"vw":49.120094},{"c":52.94,"h":53.52,"l":48.99,"n":25574,"o":49.16,"t":"2026-03-05T05:00:00Z","v":1772216,"vw":52.221295},{"c":52.12,"h":53.18,"l":50.87,"n":24885,"o":52,"t":"2026-03-06T05:00:00Z","v":2094868,"vw":52.072014},{"c":50.31,"h":51,"l":48.55,"n":20539,"o":50.2,"t":"2026-03-09T04:00:00Z","v":1371840,"vw":49.797334},{"c":48.63,"h":50.82,"l":47.58,"n":16075,"o":49.99,"t":"2026-03-10T04:00:00Z","v":891434,"vw":48.779995},{"c":47.39,"h":48.82,"l":46.99,"n":13727,"o":48.33,"t":"2026-03-11T04:00:00Z","v":1084176,"vw":47.555214},{"c":45.53,"h":47.08,"l":45.1,"n":27410,"o":46.41,"t":"2026-03-12T04:00:00Z","v":2007934,"vw":45.744622},{"c":45.5,"h":46.21,"l":45.04,"n":11343,"o":46,"t":"2026-03-13T04:00:00Z","v":1221456,"vw":45.514522},{"c":45.76,"h":47.225,"l":45.547,"n":16708,"o":45.96,"t":"2026-03-16T04:00:00Z","v":1189889,"vw":46.059204},{"c":45.72,"h":47.69,"l":45.01,"n":15589,"o":45.57,"t":"2026-03-17T04:00:00Z","v":1116990,"vw":46.368206},{"c":42.88,"h":46.07,"l":42.7209,"n":23479,"o":44.66,"t":"2026-03-18T04:00:00Z","v":1785805,"vw":43.706552},{"c":42.75,"h":43.63,"l":42.01,"n":16041,"o":42.31,"t":"2026-03-19T04:00:00Z","v":1234322,"vw":42.885203},{"c":39.78,"h":42.416,"l":39.42,"n":25397,"o":42.14,"t":"2026-03-20T04:00:00Z","v":2411812,"vw":40.334991},{"c":40.67,"h":42.85,"l":39.87,"n":23675,"o":40.38,"t":"2026-03-23T04:00:00Z","v":1982664,"vw":41.398418},{"c":39.91,"h":41,"l":39.2,"n":24075,"o":40.25,"t":"2026-03-24T04:00:00Z","v":1994728,"vw":39.995781},{"c":39.11,"h":41.49,"l":38.225,"n":23327,"o":40.92,"t":"2026-03-25T04:00:00Z","v":1583313,"vw":39.441854},{"c":40,"h":40.09,"l":38.65,"n":18800,"o":38.75,"t":"2026-03-26T04:00:00Z","v":1606089,"vw":39.525174},{"c":36.3,"h":40.105,"l":36.03,"n":28715,"o":39.82,"t":"2026-03-27T04:00:00Z","v":2159278,"vw":36.995293},{"c":36.37,"h":36.7,"l":32.67,"n":46023,"o":35.82,"t":"2026-03-30T04:00:00Z","v":3640445,"vw":35.488845},{"c":37.29,"h":37.98,"l":34.635,"n":35669,"o":36.99,"t":"2026-03-31T04:00:00Z","v":2507741,"vw":36.915355},{"c":37.88,"h":39.75,"l":37.51,"n":36602,"o":38.01,"t":"2026-04-01T04:00:00Z","v":2444199,"vw":38.592054},{"c":39.84,"h":40.275,"l":36.5,"n":22834,"o":36.5,"t":"2026-04-02T04:00:00Z","v":2011844,"vw":39.33721},{"c":40.74,"h":42.045,"l":39.37,"n":24294,"o":39.37,"t":"2026-04-06T04:00:00Z","v":1906529,"vw":41.11248},{"c":38.27,"h":40.95,"l":37.41,"n":22524,"o":40.69,"t":"2026-04-07T04:00:00Z","v":1711454,"vw":38.208352},{"c":42.49,"h":44.81,"l":41,"n":30265,"o":41,"t":"2026-04-08T04:00:00Z","v":2401562,"vw":43.266151},{"c":41.59,"h":42.7427,"l":40.6,"n":22410,"o":41.47,"t":"2026-04-09T04:00:00Z","v":1247666,"vw":41.590654},{"c":40.85,"h":42.23,"l":40.27,"n":14313,"o":42.06,"t":"2026-04-10T04:00:00Z","v":1043380,"vw":40.883579},{"c":43.09,"h":43.2525,"l":39.96,"n":16905,"o":40.16,"t":"2026-04-13T04:00:00Z","v":954685,"vw":42.735103},{"c":44.62,"h":44.71,"l":42.75,"n":21610,"o":43.56,"t":"2026-04-14T04:00:00Z","v":1634394,"vw":44.125435},{"c":46.91,"h":47.88,"l":45.125,"n":25952,"o":45.29,"t":"2026-04-15T04:00:00Z","v":2092703,"vw":47.163013},{"c":47.85,"h":48.25,"l":46.84,"n":24423,"o":47.4,"t":"2026-04-16T04:00:00Z","v":1946865,"vw":47.588497},{"c":51.02,"h":51.385,"l":48.98,"n":29317,"o":48.98,"t":"2026-04-17T04:00:00Z","v":2582556,"vw":50.75167},{"c":49.63,"h":50.355,"l":49.08,"n":16660,"o":50,"t":"2026-04-20T04:00:00Z","v":1065484,"vw":49.591832},{"c":47.98,"h":50.075,"l":47.77,"n":16459,"o":49.21,"t":"2026-04-21T04:00:00Z","v":974509,"vw":48.680178},{"c":45.88,"h":48.055,"l":45.13,"n":19204,"o":47.92,"t":"2026-04-22T04:00:00Z","v":1203924,"vw":46.029285},{"c":45.64,"h":45.69,"l":44.66,"n":12942,"o":45.18,"t":"2026-04-23T04:00:00Z","v":680162,"vw":45.225615},{"c":46.02,"h":46.19,"l":44.985,"n":12552,"o":45.6,"t":"2026-04-24T04:00:00Z","v":670451,"vw":45.747688},{"c":47.21,"h":47.65,"l":46.1,"n":18548,"o":46.1,"t":"2026-04-27T04:00:00Z","v":1083021,"vw":47.222004},{"c":46.83,"h":47.24,"l":46.51,"n":20587,"o":46.97,"t":"2026-04-28T04:00:00Z","v":1156588,"vw":46.845821},{"c":47.54,"h":47.65,"l":46.47,"n":18125,"o":46.47,"t":"2026-04-29T04:00:00Z","v":1207957,"vw":46.985969},{"c":47.21,"h":48.13,"l":46.49,"n":15800,"o":47.63,"t":"2026-04-30T04:00:00Z","v":908971,"vw":47.338649},{"c":48.2,"h":49,"l":47.56,"n":15246,"o":48.07,"t":"2026-05-01T04:00:00Z","v":895575,"vw":48.155148},{"c":46.86,"h":48.97,"l":46.145,"n":24151,"o":48.2,"t":"2026-05-04T04:00:00Z","v":1430218,"vw":46.881519},{"c":47.06,"h":47.6,"l":46.3,"n":12610,"o":46.89,"t":"2026-05-05T04:00:00Z","v":716098,"vw":46.976836},{"c":49.49,"h":50.13,"l":48.37,"n":13258,"o":48.76,"t":"2026-05-06T04:00:00Z","v":587704,"vw":49.31317},{"c":50.51,"h":51.09,"l":49.49,"n":17273,"o":49.49,"t":"2026-05-07T04:00:00Z","v":870796,"vw":50.512363},{"c":47.84,"h":50.49,"l":47.31,"n":12043,"o":49.86,"t":"2026-05-08T04:00:00Z","v":615578,"vw":47.964959},{"c":46.29,"h":47.16,"l":45.2,"n":13303,"o":46.16,"t":"2026-05-11T04:00:00Z","v":922466,"vw":46.180432},{"c":44.97,"h":46.95,"l":44.94,"n":12696,"o":46,"t":"2026-05-12T04:00:00Z","v":657202,"vw":45.307566},{"c":43.13,"h":44.755,"l":42.7,"n":18560,"o":44.39,"t":"2026-05-13T04:00:00Z","v":744711,"vw":43.210943},{"c":43.25,"h":44.46,"l":43.04,"n":12986,"o":43.51,"t":"2026-05-14T04:00:00Z","v":859512,"vw":43.486565},{"c":43.3,"h":43.84,"l":42.5,"n":18765,"o":43.03,"t":"2026-05-15T04:00:00Z","v":1308498,"vw":43.14936},{"c":44.93,"h":45.9,"l":43.305,"n":16479,"o":43.9,"t":"2026-05-18T04:00:00Z","v":1150168,"vw":45.232855},{"c":41.46,"h":45.5,"l":39.07,"n":29153,"o":44.93,"t":"2026-05-19T04:00:00Z","v":2215958,"vw":41.153878},{"c":42.93,"h":43.56,"l":41,"n":21413,"o":41.68,"t":"2026-05-20T04:00:00Z","v":1242830,"vw":42.813994},{"c":43,"h":43.41,"l":41.41,"n":13362,"o":42.53,"t":"2026-05-21T04:00:00Z","v":1271745,"vw":42.846979},{"c":42.75,"h":43.86,"l":42.195,"n":8110,"o":43,"t":"2026-05-22T04:00:00Z","v":469632,"vw":42.826392},{"c":42.32,"h":43.54,"l":41.9,"n":16364,"o":43,"t":"2026-05-26T04:00:00Z","v":984721,"vw":42.601047},{"c":44.87,"h":45.37,"l":42.22,"n":12260,"o":42.54,"t":"2026-05-27T04:00:00Z","v":1017992,"vw":44.534972},{"c":47.33,"h":47.89,"l":44.08,"n":15428,"o":44.49,"t":"2026-05-28T04:00:00Z","v":802750,"vw":46.820104},{"c":46.74,"h":48.11,"l":46.705,"n":10426,"o":47.51,"t":"2026-05-29T04:00:00Z","v":618258,"vw":47.175733},{"c":47.32,"h":47.99,"l":46.325,"n":10391,"o":46.55,"t":"2026-06-01T04:00:00Z","v":555327,"vw":47.33936},{"c":46.84,"h":47.89,"l":46,"n":10566,"o":47.2,"t":"2026-06-02T04:00:00Z","v":554891,"vw":46.737208},{"c":44.39,"h":47.44,"l":43.41,"n":17837,"o":46.71,"t":"2026-06-03T04:00:00Z","v":1272888,"vw":44.459338},{"c":45.17,"h":46.87,"l":45.14,"n":9360,"o":45.19,"t":"2026-06-04T04:00:00Z","v":554405,"vw":45.711948},{"c":44.09,"h":45.66,"l":43.88,"n":6805,"o":45.35,"t":"2026-06-05T04:00:00Z","v":362542,"vw":44.366877},{"c":41.7,"h":44.5,"l":41.64,"n":17031,"o":44,"t":"2026-06-08T04:00:00Z","v":1230811,"vw":42.466949},{"c":41.03,"h":44.08,"l":41,"n":13187,"o":42.01,"t":"2026-06-09T04:00:00Z","v":913760,"vw":41.851146},{"c":39.06,"h":41.97,"l":39.015,"n":11129,"o":40.73,"t":"2026-06-10T04:00:00Z","v":663421,"vw":39.685467},{"c":41.74,"h":41.77,"l":38.26,"n":21128,"o":38.83,"t":"2026-06-11T04:00:00Z","v":2477251,"vw":40.806096},{"c":43.15,"h":44.9,"l":41.4,"n":16670,"o":42.72,"t":"2026-06-12T04:00:00Z","v":2046491,"vw":43.520123},{"c":45.46,"h":49.99,"l":44.8,"n":25521,"o":46.738,"t":"2026-06-15T04:00:00Z","v":2464176,"vw":46.341391},{"c":45.68,"h":47.11,"l":44.6141,"n":13242,"o":45.25,"t":"2026-06-16T04:00:00Z","v":923702,"vw":45.995168},{"c":45.45,"h":46.9,"l":44.94,"n":14623,"o":45.61,"t":"2026-06-17T04:00:00Z","v":1002584,"vw":45.81549},{"c":46.72,"h":47,"l":45.11,"n":11463,"o":46,"t":"2026-06-18T04:00:00Z","v":887178,"vw":46.463808},{"c":46.09,"h":48,"l":45.3,"n":16781,"o":45.3,"t":"2026-06-22T04:00:00Z","v":1054340,"vw":46.541736},{"c":46.57,"h":47.075,"l":45.625,"n":8935,"o":45.65,"t":"2026-06-23T04:00:00Z","v":493111,"vw":46.372126},{"c":51.68,"h":52.07,"l":46.75,"n":27504,"o":46.75,"t":"2026-06-24T04:00:00Z","v":3013282,"vw":50.886422},{"c":52.13,"h":52.2,"l":50.07,"n":28482,"o":51.16,"t":"2026-06-25T04:00:00Z","v":2226209,"vw":51.583047},{"c":53.38,"h":54.12,"l":51.555,"n":16964,"o":51.78,"t":"2026-06-26T04:00:00Z","v":1350939,"vw":53.240977},{"c":53.89,"h":55.15,"l":53.21,"n":14978,"o":54.12,"t":"2026-06-29T04:00:00Z","v":1215424,"vw":54.272597},{"c":53.29,"h":54.425,"l":52.01,"n":12756,"o":52.94,"t":"2026-06-30T04:00:00Z","v":969935,"vw":53.528606},{"c":58.19,"h":58.54,"l":53.175,"n":24827,"o":53.55,"t":"2026-07-01T04:00:00Z","v":1845494,"vw":57.466041},{"c":58.27,"h":58.49,"l":56.55,"n":17257,"o":58.19,"t":"2026-07-02T04:00:00Z","v":940202,"vw":57.773735},{"c":57.35,"h":58.8,"l":57.06,"n":17097,"o":58.51,"t":"2026-07-06T04:00:00Z","v":964509,"vw":57.651436},{"c":58.7,"h":60.67,"l":58.23,"n":17175,"o":58.23,"t":"2026-07-07T04:00:00Z","v":961244,"vw":59.031458},{"c":56.97,"h":58,"l":55.125,"n":19569,"o":57.1,"t":"2026-07-08T04:00:00Z","v":1524087,"vw":56.29679},{"c":58.02,"h":58.135,"l":56.18,"n":14213,"o":56.76,"t":"2026-07-09T04:00:00Z","v":984439,"vw":57.625591},{"c":58.62,"h":59.87,"l":57.55,"n":12368,"o":58.9,"t":"2026-07-10T04:00:00Z","v":783879,"vw":58.529634},{"c":57.08,"h":59.47,"l":56.61,"n":12021,"o":58.62,"t":"2026-07-13T04:00:00Z","v":693883,"vw":57.682616},{"c":55.75,"h":56.83,"l":54.36,"n":12724,"o":55.94,"t":"2026-07-14T04:00:00Z","v":858312,"vw":55.762697},{"c":55.23,"h":57.08,"l":54.9,"n":11409,"o":55.58,"t":"2026-07-15T04:00:00Z","v":606933,"vw":55.712113},{"c":54.2,"h":55.79,"l":53.53,"n":14826,"o":55.79,"t":"2026-07-16T04:00:00Z","v":940136,"vw":54.387645},{"c":54.62,"h":54.71,"l":52.81,"n":14981,"o":52.81,"t":"2026-07-17T04:00:00Z","v":831799,"vw":54.111781},{"c":53.22,"h":55.89,"l":53.08,"n":16106,"o":54.32,"t":"2026-07-20T04:00:00Z","v":732603,"vw":53.860253},{"c":56.49,"h":56.765,"l":52.06,"n":14413,"o":52.19,"t":"2026-07-21T04:00:00Z","v":1083072,"vw":55.120655},{"c":51.64,"h":55.7,"l":51.345,"n":17645,"o":55.7,"t":"2026-07-22T04:00:00Z","v":1035469,"vw":53.007205},{"c":49.19,"h":51.53,"l":48.34,"n":13873,"o":50.58,"t":"2026-07-23T04:00:00Z","v":723682,"vw":49.167034},{"c":49.23,"h":50.15,"l":48.7,"n":14860,"o":49.86,"t":"2026-07-24T04:00:00Z","v":884850,"vw":49.274713},{"c":52.34,"h":52.55,"l":50.57,"n":13057,"o":50.57,"t":"2026-07-27T04:00:00Z","v":656998,"vw":51.9409},{"c":53.72,"h":54.1,"l":52.11,"n":11154,"o":52.67,"t":"2026-07-28T04:00:00Z","v":574775,"vw":53.565859},{"c":57.15,"h":57.94,"l":54.01,"n":17233,"o":54.01,"t":"2026-07-29T04:00:00Z","v":811887,"vw":56.498733},{"c":57.08,"h":59.79,"l":55.8925,"n":15111,"o":57.02,"t":"2026-07-30T04:00:00Z","v":744330,"vw":57.077879},{"c":56.95,"h":57.55,"l":55.53,"n":14925,"o":56.92,"t":"2026-07-31T04:00:00Z","v":794908,"vw":56.778474},{"c":61.78,"h":65,"l":60.16,"n":22532,"o":62.78,"t":"2026-08-03T04:00:00Z","v":1499313,"vw":62.658319},{"c":63.22,"h":64.28,"l":61.05,"n":20910,"o":61.5,"t":"2026-08-04T04:00:00Z","v":1463608,"vw":63.03883},{"c":61.2,"h":63.38,"l":60.1065,"n":17336,"o":63.11,"t":"2026-08-05T04:00:00Z","v":1011171,"vw":61.108429},{"c":60.05,"h":60.88,"l":59.23,"n":16385,"o":60.09,"t":"2026-08-06T04:00:00Z","v":1067856,"vw":59.959134},{"c":60.01,"h":60.96,"l":59.5,"n":9455,"o":60.09,"t":"2026-08-07T04:00:00Z","v":489298,"vw":60.06284},{"c":60.91,"h":61.82,"l":59.7375,"n":11754,"o":60.09,"t":"2026-08-10T04:00:00Z","v":373320,"vw":60.814419},{"c":61.41,"h":62.5,"l":60.91,"n":10986,"o":60.91,"t":"2026-08-11T04:00:00Z","v":485822,"vw":61.537554},{"c":60.31,"h":62.48,"l":59.95,"n":10701,"o":61.41,"t":"2026-08-12T04:00:00Z","v":466512,"vw":60.441812},{"c":60.74,"h":61.05,"l":59.46,"n":8768,"o":60.41,"t":"2026-08-13T04:00:00Z","v":355688,"vw":60.371314},{"c":60.42,"h":61.645,"l":60.04,"n":6250,"o":61.43,"t":"2026-08-14T04:00:00Z","v":256726,"vw":60.515732},{"c":59.7,"h":62.31,"l":59.47,"n":13654,"o":61.09,"t":"2026-08-17T04:00:00Z","v":488864,"vw":59.949484},{"c":59.48,"h":60.445,"l":58.9201,"n":8175,"o":59.32,"t":"2026-08-18T04:00:00Z","v":216468,"vw":59.619655},{"c":61.24,"h":62.61,"l":59.83,"n":13018,"o":59.96,"t":"2026-08-19T04:00:00Z","v":459622,"vw":61.500308},{"c":60.75,"h":63.2,"l":60.66,"n":8801,"o":61.24,"t":"2026-08-20T04:00:00Z","v":346354,"vw":61.625688},{"c":60.46,"h":62.18,"l":60.25,"n":6695,"o":61.78,"t":"2026-08-21T04:00:00Z","v":300485,"vw":60.840776},{"c":60.33,"h":60.695,"l":59.06,"n":9237,"o":59.87,"t":"2026-08-24T04:00:00Z","v":313545,"vw":60.326628},{"c":60.43,"h":61.56,"l":59.97,"n":6961,"o":60.42,"t":"2026-08-25T04:00:00Z","v":343302,"vw":60.746466},{"c":59.16,"h":60.75,"l":58.51,"n":10182,"o":60.21,"t":"2026-08-26T04:00:00Z","v":456669,"vw":59.281419},{"c":58.18,"h":59.56,"l":57.83,"n":13875,"o":59.08,"t":"2026-08-27T04:00:00Z","v":522704,"vw":58.529978},{"c":59.02,"h":59.53,"l":58.08,"n":7643,"o":58.37,"t":"2026-08-28T04:00:00Z","v":299045,"vw":58.997449},{"c":58.26,"h":59.66,"l":57.4,"n":7184,"o":58.13,"t":"2026-08-31T04:00:00Z","v":294568,"vw":58.233459},{"c":56.13,"h":58,"l":55.72,"n":9054,"o":57.23,"t":"2026-09-01T04:00:00Z","v":408582,"vw":56.519952},{"c":57.68,"h":58.88,"l":56.195,"n":8517,"o":56.97,"t":"2026-09-02T04:00:00Z","v":343113,"vw":57.685774},{"c":57.13,"h":58.75,"l":56.7,"n":11570,"o":58,"t":"2026-09-03T04:00:00Z","v":413763,"vw":57.134535},{"c":55.62,"h":56.935,"l":54.85,"n":8782,"o":56.93,"t":"2026-09-04T04:00:00Z","v":452342,"vw":55.658947},{"c":53.9,"h":55.27,"l":52.88,"n":11983,"o":55.06,"t":"2026-09-08T04:00:00Z","v":751656,"vw":53.677438},{"c":49.06,"h":53.235,"l":48.1,"n":27294,"o":52.65,"t":"2026-09-09T04:00:00Z","v":1405416,"vw":49.740441},{"c":49.08,"h":49.66,"l":48,"n":16199,"o":48.13,"t":"2026-09-10T04:00:00Z","v":1201502,"vw":49.003893},{"c":50.09,"h":50.49,"l":48.09,"n":10272,"o":49.92,"t":"2026-09-11T04:00:00Z","v":628170,"vw":49.72669},{"c":50.55,"h":50.96,"l":49.71,"n":10202,"o":49.9,"t":"2026-09-14T04:00:00Z","v":569443,"vw":50.445754},{"c":47.9,"h":50.59,"l":47.57,"n":14878,"o":50.33,"t":"2026-09-15T04:00:00Z","v":1133455,"vw":48.154515},{"c":47.86,"h":48.67,"l":47.42,"n":10427,"o":47.76,"t":"2026-09-16T04:00:00Z","v":901926,"vw":48.212564},{"c":47.87,"h":48.99,"l":47.79,"n":8412,"o":48.83,"t":"2026-09-17T04:00:00Z","v":440683,"vw":48.043265},{"c":47.92,"h":48.075,"l":46.77,"n":10362,"o":47.87,"t":"2026-09-18T04:00:00Z","v":1355500,"vw":47.670845},{"c":47.97,"h":49.01,"l":47.085,"n":14704,"o":48.06,"t":"2026-09-21T04:00:00Z","v":1005985,"vw":48.091987},{"c":48.34,"h":49.06,"l":47.81,"n":9254,"o":49.06,"t":"2026-09-22T04:00:00Z","v":517816,"vw":48.375589},{"c":46.79,"h":49.02,"l":46.52,"n":11953,"o":49.02,"t":"2026-09-23T04:00:00Z","v":777549,"vw":47.114403},{"c":46.87,"h":47.36,"l":46.14,"n":10307,"o":46.6,"t":"2026-09-24T04:00:00Z","v":1639777,"vw":46.788124},{"c":46.75,"h":47.51,"l":46.1,"n":9959,"o":47.14,"t":"2026-09-25T04:00:00Z","v":880692,"vw":46.932794},{"c":47.39,"h":47.81,"l":45.52,"n":10895,"o":46.75,"t":"2026-09-28T04:00:00Z","v":793009,"vw":47.004964},{"c":47.12,"h":48.26,"l":46.57,"n":10153,"o":48.26,"t":"2026-09-29T04:00:00Z","v":1521703,"vw":47.270145},{"c":47.2,"h":47.84,"l":45.805,"n":11580,"o":47.3,"t":"2026-09-30T04:00:00Z","v":1006137,"vw":47.178987},{"c":47.75,"h":48.42,"l":47.2,"n":11070,"o":47.9,"t":"2026-10-01T04:00:00Z","v":620785,"vw":47.882738},{"c":44.62,"h":48.325,"l":44.45,"n":20379,"o":48.23,"t":"2026-10-02T04:00:00Z","v":1568912,"vw":45.217683},{"c":45,"h":45.665,"l":44.055,"n":16545,"o":45.22,"t":"2026-10-05T04:00:00Z","v":1794722,"vw":44.999481},{"c":43.37,"h":45.875,"l":42.445,"n":20001,"o":45.29,"t":"2026-10-06T04:00:00Z","v":2261656,"vw":43.597429},{"c":43.41,"h":43.5,"l":41.73,"n":16922,"o":42.78,"t":"2026-10-07T04:00:00Z","v":1636547,"vw":42.681692},{"c":43.53,"h":44,"l":42.21,"n":19606,"o":43.1,"t":"2026-10-08T04:00:00Z","v":1828041,"vw":43.211425},{"c":44.73,"h":44.76,"l":43.53,"n":12340,"o":43.57,"t":"2026-10-09T04:00:00Z","v":1010770,"vw":44.328361},{"c":44.34,"h":44.915,"l":44.05,"n":11036,"o":44.22,"t":"2026-10-12T04:00:00Z","v":787972,"vw":44.344078},{"c":44.7,"h":45.13,"l":43.42,"n":12245,"o":44.31,"t":"2026-10-13T04:00:00Z","v":954960,"vw":44.265005},{"c":43.64,"h":44.99,"l":43.16,"n":13102,"o":44.23,"t":"2026-10-14T04:00:00Z","v":926711,"vw":43.722401},{"c":46.78,"h":47.5095,"l":44.38,"n":21395,"o":44.38,"t":"2026-10-15T04:00:00Z","v":1670083,"vw":46.737406},{"c":46.595,"h":47.86,"l":45.88,"n":15496,"o":47.4,"t":"2026-10-16T04:00:00Z","v":1317234,"vw":46.612078},{"c":44.52,"h":46.72,"l":44.4,"n":13410,"o":46.66,"t":"2026-10-19T04:00:00Z","v":919355,"vw":44.780533},{"c":45.91,"h":46.54,"l":43.99,"n":12928,"o":44.51,"t":"2026-10-20T04:00:00Z","v":949933,"vw":45.877917},{"c":44.3,"h":46.18,"l":44.145,"n":12884,"o":45.75,"t":"2026-10-21T04:00:00Z","v":896903,"vw":44.589721},{"c":45.34,"h":45.635,"l":43.72,"n":12944,"o":43.72,"t":"2026-10-22T04:00:00Z","v":874446,"vw":45.267384},{"c":43.06,"h":45.3656,"l":43.0196,"n":7074,"o":44.98,"t":"2026-10-23T04:00:00Z","v":467102,"vw":43.32762}],"volatilityBars":[{"c":48.4225,"h":49.06,"l":48.4225,"n":73,"o":49.01,"t":"2026-09-22T13:30:00Z","v":6123,"vw":49.018328},{"c":48.05,"h":48.435,"l":48.02,"n":499,"o":48.15,"t":"2026-09-22T13:45:00Z","v":57424,"vw":48.142991},{"c":48.875,"h":48.875,"l":48.0899,"n":246,"o":48.0899,"t":"2026-09-22T14:00:00Z","v":16084,"vw":48.542529},{"c":48.325,"h":48.88,"l":48.23,"n":124,"o":48.88,"t":"2026-09-22T14:15:00Z","v":5416,"vw":48.583228},{"c":48.15,"h":48.39,"l":48.15,"n":141,"o":48.325,"t":"2026-09-22T14:30:00Z","v":5191,"vw":48.272604},{"c":48.28,"h":48.35,"l":48,"n":214,"o":48.13,"t":"2026-09-22T14:45:00Z","v":11112,"vw":48.126725},{"c":47.835,"h":48.385,"l":47.835,"n":377,"o":48.19,"t":"2026-09-22T15:00:00Z","v":16655,"vw":48.074748},{"c":48.18,"h":48.18,"l":47.81,"n":213,"o":47.81,"t":"2026-09-22T15:15:00Z","v":12617,"vw":47.949252},{"c":48.5,"h":48.5,"l":48.09,"n":301,"o":48.19,"t":"2026-09-22T15:30:00Z","v":14136,"vw":48.22003},{"c":48.54,"h":48.55,"l":48.27,"n":159,"o":48.29,"t":"2026-09-22T15:45:00Z","v":10541,"vw":48.457294},{"c":48.49,"h":48.63,"l":48.47,"n":326,"o":48.54,"t":"2026-09-22T16:00:00Z","v":19226,"vw":48.510308},{"c":48.54,"h":48.54,"l":48.54,"n":17,"o":48.54,"t":"2026-09-22T16:15:00Z","v":557,"vw":48.54},{"c":48.36,"h":48.57,"l":48.36,"n":328,"o":48.5,"t":"2026-09-22T16:30:00Z","v":13752,"vw":48.510581},{"c":48.62,"h":48.73,"l":48.385,"n":360,"o":48.385,"t":"2026-09-22T16:45:00Z","v":18118,"vw":48.494992},{"c":48.385,"h":48.7,"l":48.385,"n":209,"o":48.67,"t":"2026-09-22T17:00:00Z","v":8885,"vw":48.538245},{"c":48.49,"h":48.51,"l":48.375,"n":154,"o":48.44,"t":"2026-09-22T17:15:00Z","v":6439,"vw":48.431418},{"c":48.43,"h":48.56,"l":48.42,"n":229,"o":48.45,"t":"2026-09-22T17:30:00Z","v":11456,"vw":48.475514},{"c":48.6275,"h":48.64,"l":48.24,"n":324,"o":48.54,"t":"2026-09-22T17:45:00Z","v":12930,"vw":48.431116},{"c":48.385,"h":48.665,"l":48.28,"n":162,"o":48.65,"t":"2026-09-22T18:00:00Z","v":6152,"vw":48.477843},{"c":48.22,"h":48.39,"l":48.14,"n":138,"o":48.39,"t":"2026-09-22T18:15:00Z","v":4211,"vw":48.248207},{"c":48.39,"h":48.54,"l":48.26,"n":277,"o":48.37,"t":"2026-09-22T18:30:00Z","v":8094,"vw":48.377022},{"c":48.3,"h":48.38,"l":48.28,"n":189,"o":48.29,"t":"2026-09-22T18:45:00Z","v":4909,"vw":48.307391},{"c":48.51,"h":48.56,"l":48.35,"n":330,"o":48.35,"t":"2026-09-22T19:00:00Z","v":9366,"vw":48.475461},{"c":48.595,"h":48.61,"l":48.45,"n":298,"o":48.49,"t":"2026-09-22T19:15:00Z","v":9748,"vw":48.532411},{"c":48.72,"h":48.78,"l":48.56,"n":608,"o":48.56,"t":"2026-09-22T19:30:00Z","v":22211,"vw":48.69032},{"c":48.38,"h":48.705,"l":48.19,"n":1666,"o":48.67,"t":"2026-09-22T19:45:00Z","v":90330,"vw":48.465447},{"c":48.34,"h":48.34,"l":48.34,"n":34,"o":48.34,"t":"2026-09-22T20:00:00Z","v":99787,"vw":48.34},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-09-23T08:00:00Z","v":100,"vw":48.5},{"c":49.46,"h":49.46,"l":48.81,"n":20,"o":48.97,"t":"2026-09-23T13:15:00Z","v":1940,"vw":49.024147},{"c":47.59,"h":49.02,"l":47.59,"n":47,"o":49.02,"t":"2026-09-23T13:30:00Z","v":16680,"vw":48.753293},{"c":47.4,"h":48.22,"l":47.36,"n":250,"o":47.41,"t":"2026-09-23T13:45:00Z","v":13854,"vw":47.524814},{"c":47.63,"h":47.9,"l":47.35,"n":374,"o":47.62,"t":"2026-09-23T14:00:00Z","v":13085,"vw":47.567194},{"c":47.045,"h":47.73,"l":47,"n":519,"o":47.63,"t":"2026-09-23T14:15:00Z","v":24124,"vw":47.457514},{"c":47,"h":47.27,"l":46.98,"n":314,"o":47.05,"t":"2026-09-23T14:30:00Z","v":15297,"vw":47.078785},{"c":46.79,"h":47.17,"l":46.52,"n":1480,"o":47.03,"t":"2026-09-23T14:45:00Z","v":133583,"vw":46.819407},{"c":47.01,"h":47.18,"l":46.77,"n":489,"o":46.77,"t":"2026-09-23T15:00:00Z","v":24956,"vw":47.012485},{"c":47.09,"h":47.29,"l":46.95,"n":412,"o":47.005,"t":"2026-09-23T15:15:00Z","v":19678,"vw":47.09156},{"c":47.65,"h":47.65,"l":47.03,"n":359,"o":47.14,"t":"2026-09-23T15:30:00Z","v":85484,"vw":47.333729},{"c":47.525,"h":47.65,"l":47.29,"n":345,"o":47.65,"t":"2026-09-23T15:45:00Z","v":15395,"vw":47.476752},{"c":47.53,"h":47.53,"l":47.345,"n":282,"o":47.5,"t":"2026-09-23T16:00:00Z","v":12120,"vw":47.412131},{"c":47.595,"h":47.705,"l":47.445,"n":243,"o":47.445,"t":"2026-09-23T16:15:00Z","v":9898,"vw":47.587826},{"c":47.515,"h":47.665,"l":47.515,"n":196,"o":47.66,"t":"2026-09-23T16:30:00Z","v":6225,"vw":47.579366},{"c":47.36,"h":47.58,"l":47.36,"n":253,"o":47.58,"t":"2026-09-23T16:45:00Z","v":9819,"vw":47.479817},{"c":47.215,"h":47.35,"l":47.09,"n":230,"o":47.35,"t":"2026-09-23T17:00:00Z","v":8122,"vw":47.2407},{"c":47.27,"h":47.36,"l":47.215,"n":173,"o":47.27,"t":"2026-09-23T17:15:00Z","v":7525,"vw":47.281548},{"c":47.22,"h":47.3,"l":47.165,"n":259,"o":47.25,"t":"2026-09-23T17:30:00Z","v":10379,"vw":47.229298},{"c":47.08,"h":47.27,"l":47.045,"n":276,"o":47.215,"t":"2026-09-23T17:45:00Z","v":21276,"vw":47.18329},{"c":47.022,"h":47.085,"l":46.84,"n":286,"o":47.085,"t":"2026-09-23T18:00:00Z","v":12077,"vw":46.960154},{"c":47.025,"h":47.06,"l":46.95,"n":191,"o":47.03,"t":"2026-09-23T18:15:00Z","v":7677,"vw":47.009833},{"c":47.04,"h":47.13,"l":46.96,"n":217,"o":46.99,"t":"2026-09-23T18:30:00Z","v":14159,"vw":47.02524},{"c":47.03,"h":47.06,"l":47.01,"n":234,"o":47.055,"t":"2026-09-23T18:45:00Z","v":11090,"vw":47.046465},{"c":47.02,"h":47.055,"l":46.82,"n":506,"o":47.045,"t":"2026-09-23T19:00:00Z","v":27125,"vw":46.988697},{"c":47.015,"h":47.02,"l":46.89,"n":389,"o":46.98,"t":"2026-09-23T19:15:00Z","v":25174,"vw":46.940638},{"c":47.23,"h":47.28,"l":47,"n":700,"o":47.015,"t":"2026-09-23T19:30:00Z","v":42010,"vw":47.0833},{"c":46.79,"h":47.24,"l":46.79,"n":1657,"o":47.24,"t":"2026-09-23T19:45:00Z","v":94432,"vw":46.986021},{"c":46.79,"h":46.79,"l":46.79,"n":16,"o":46.79,"t":"2026-09-23T20:00:00Z","v":74371,"vw":46.79},{"c":46.27,"h":47.36,"l":46.15,"n":479,"o":46.6,"t":"2026-09-24T13:30:00Z","v":33089,"vw":46.577984},{"c":46.63,"h":47,"l":46.14,"n":571,"o":46.26,"t":"2026-09-24T13:45:00Z","v":32943,"vw":46.64702},{"c":46.93,"h":47.3,"l":46.48,"n":464,"o":46.61,"t":"2026-09-24T14:00:00Z","v":29556,"vw":46.759847},{"c":47.2225,"h":47.24,"l":46.95,"n":240,"o":47,"t":"2026-09-24T14:15:00Z","v":10243,"vw":47.087658},{"c":46.905,"h":47.25,"l":46.86,"n":296,"o":47.225,"t":"2026-09-24T14:30:00Z","v":22896,"vw":46.991213},{"c":46.77,"h":46.91,"l":46.7,"n":239,"o":46.91,"t":"2026-09-24T14:45:00Z","v":9429,"vw":46.781843},{"c":46.68,"h":46.8,"l":46.68,"n":294,"o":46.765,"t":"2026-09-24T15:00:00Z","v":13067,"vw":46.72847},{"c":46.61,"h":46.705,"l":46.61,"n":122,"o":46.705,"t":"2026-09-24T15:15:00Z","v":4371,"vw":46.65964},{"c":46.66,"h":46.79,"l":46.59,"n":254,"o":46.6,"t":"2026-09-24T15:30:00Z","v":10947,"vw":46.652013},{"c":46.53,"h":46.72,"l":46.5,"n":212,"o":46.65,"t":"2026-09-24T15:45:00Z","v":13422,"vw":46.604552},{"c":46.25,"h":46.49,"l":46.205,"n":187,"o":46.49,"t":"2026-09-24T16:00:00Z","v":10879,"vw":46.362974},{"c":46.84,"h":46.92,"l":46.275,"n":341,"o":46.31,"t":"2026-09-24T16:15:00Z","v":15048,"vw":46.66211},{"c":46.82,"h":46.89,"l":46.69,"n":114,"o":46.74,"t":"2026-09-24T16:30:00Z","v":5385,"vw":46.813842},{"c":46.98,"h":47.1,"l":46.785,"n":196,"o":46.79,"t":"2026-09-24T16:45:00Z","v":13088,"vw":46.980687},{"c":46.99,"h":47.01,"l":46.84,"n":237,"o":46.94,"t":"2026-09-24T17:00:00Z","v":35500,"vw":46.933588},{"c":46.79,"h":47.03,"l":46.78,"n":165,"o":46.995,"t":"2026-09-24T17:15:00Z","v":8001,"vw":46.909938},{"c":46.71,"h":46.82,"l":46.53,"n":191,"o":46.82,"t":"2026-09-24T17:30:00Z","v":6789,"vw":46.656277},{"c":46.75,"h":46.79,"l":46.63,"n":81,"o":46.72,"t":"2026-09-24T17:45:00Z","v":2561,"vw":46.721373},{"c":46.53,"h":46.805,"l":46.49,"n":242,"o":46.805,"t":"2026-09-24T18:00:00Z","v":9170,"vw":46.614056},{"c":46.55,"h":46.64,"l":46.51,"n":270,"o":46.585,"t":"2026-09-24T18:15:00Z","v":12384,"vw":46.562755},{"c":46.44,"h":46.66,"l":46.38,"n":274,"o":46.59,"t":"2026-09-24T18:30:00Z","v":990710,"vw":46.526927},{"c":46.615,"h":46.615,"l":46.49,"n":222,"o":46.49,"t":"2026-09-24T18:45:00Z","v":7137,"vw":46.538837},{"c":46.575,"h":46.62,"l":46.52,"n":349,"o":46.57,"t":"2026-09-24T19:00:00Z","v":11970,"vw":46.555387},{"c":46.76,"h":46.825,"l":46.54,"n":504,"o":46.54,"t":"2026-09-24T19:15:00Z","v":23074,"vw":46.657171},{"c":46.83,"h":46.895,"l":46.7,"n":676,"o":46.76,"t":"2026-09-24T19:30:00Z","v":50164,"vw":46.803831},{"c":46.885,"h":46.94,"l":46.755,"n":2289,"o":46.83,"t":"2026-09-24T19:45:00Z","v":140652,"vw":46.854615},{"c":46.87,"h":46.87,"l":46.87,"n":17,"o":46.87,"t":"2026-09-24T20:00:00Z","v":105070,"vw":46.87},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-25T09:00:00Z","v":300,"vw":46.8},{"c":46.55,"h":47.14,"l":46.1,"n":336,"o":47.14,"t":"2026-09-25T13:30:00Z","v":19533,"vw":46.677624},{"c":46.67,"h":46.92,"l":46.36,"n":295,"o":46.47,"t":"2026-09-25T13:45:00Z","v":21034,"vw":46.572481},{"c":46.54,"h":46.66,"l":46.31,"n":363,"o":46.64,"t":"2026-09-25T14:00:00Z","v":22628,"vw":46.476468},{"c":46.85,"h":47.01,"l":46.52,"n":283,"o":46.6,"t":"2026-09-25T14:15:00Z","v":12109,"vw":46.728244},{"c":46.72,"h":47,"l":46.71,"n":262,"o":46.85,"t":"2026-09-25T14:30:00Z","v":12919,"vw":46.854342},{"c":46.75,"h":46.87,"l":46.51,"n":217,"o":46.72,"t":"2026-09-25T14:45:00Z","v":48313,"vw":46.678002},{"c":46.72,"h":46.81,"l":46.595,"n":287,"o":46.79,"t":"2026-09-25T15:00:00Z","v":18544,"vw":46.722963},{"c":46.895,"h":46.895,"l":46.7,"n":309,"o":46.73,"t":"2026-09-25T15:15:00Z","v":14566,"vw":46.785819},{"c":46.86,"h":46.93,"l":46.82,"n":392,"o":46.895,"t":"2026-09-25T15:30:00Z","v":38008,"vw":46.892312},{"c":47.18,"h":47.38,"l":46.845,"n":1036,"o":46.86,"t":"2026-09-25T15:45:00Z","v":135269,"vw":46.985981},{"c":47.06,"h":47.45,"l":46.79,"n":890,"o":47.3,"t":"2026-09-25T16:00:00Z","v":91994,"vw":47.200728},{"c":47.22,"h":47.33,"l":47.055,"n":272,"o":47.055,"t":"2026-09-25T16:15:00Z","v":21836,"vw":47.207045},{"c":47.4,"h":47.5,"l":47.21,"n":346,"o":47.23,"t":"2026-09-25T16:30:00Z","v":19138,"vw":47.348829},{"c":47.42,"h":47.51,"l":47.3,"n":323,"o":47.37,"t":"2026-09-25T16:45:00Z","v":16509,"vw":47.393911},{"c":47.355,"h":47.39,"l":47.235,"n":215,"o":47.39,"t":"2026-09-25T17:00:00Z","v":7878,"vw":47.31373},{"c":47.12,"h":47.43,"l":47.12,"n":90,"o":47.355,"t":"2026-09-25T17:15:00Z","v":5367,"vw":47.236966},{"c":47.13,"h":47.14,"l":47.04,"n":179,"o":47.06,"t":"2026-09-25T17:30:00Z","v":10313,"vw":47.077833},{"c":47.08,"h":47.13,"l":46.94,"n":167,"o":47.13,"t":"2026-09-25T17:45:00Z","v":9132,"vw":47.013769},{"c":46.995,"h":47.225,"l":46.92,"n":258,"o":47.04,"t":"2026-09-25T18:00:00Z","v":62831,"vw":47.13441},{"c":47.085,"h":47.12,"l":46.935,"n":250,"o":47.07,"t":"2026-09-25T18:15:00Z","v":14512,"vw":47.026826},{"c":47,"h":47.095,"l":46.93,"n":286,"o":47.085,"t":"2026-09-25T18:30:00Z","v":13160,"vw":46.993485},{"c":47.135,"h":47.21,"l":47.03,"n":285,"o":47.065,"t":"2026-09-25T18:45:00Z","v":17280,"vw":47.107326},{"c":46.985,"h":47.145,"l":46.91,"n":154,"o":47.145,"t":"2026-09-25T19:00:00Z","v":8666,"vw":47.040144},{"c":46.885,"h":47.035,"l":46.84,"n":243,"o":46.95,"t":"2026-09-25T19:15:00Z","v":11502,"vw":46.978269},{"c":46.86,"h":46.97,"l":46.83,"n":426,"o":46.86,"t":"2026-09-25T19:30:00Z","v":22724,"vw":46.900319},{"c":46.82,"h":46.915,"l":46.58,"n":1373,"o":46.82,"t":"2026-09-25T19:45:00Z","v":90253,"vw":46.759041},{"c":46.75,"h":46.75,"l":46.75,"n":30,"o":46.75,"t":"2026-09-25T20:00:00Z","v":101007,"vw":46.75},{"c":47.49,"h":47.49,"l":47.49,"n":16,"o":47.49,"t":"2026-09-28T13:15:00Z","v":465,"vw":47.49},{"c":45.97,"h":46.79,"l":45.52,"n":370,"o":46.75,"t":"2026-09-28T13:30:00Z","v":53714,"vw":46.295552},{"c":46.25,"h":46.37,"l":45.96,"n":332,"o":45.99,"t":"2026-09-28T13:45:00Z","v":19314,"vw":46.127647},{"c":47.065,"h":47.2,"l":46.07,"n":576,"o":46.19,"t":"2026-09-28T14:00:00Z","v":31862,"vw":46.486734},{"c":47.18,"h":47.2,"l":46.875,"n":292,"o":47.06,"t":"2026-09-28T14:15:00Z","v":87740,"vw":47.001804},{"c":46.935,"h":47.21,"l":46.77,"n":321,"o":47.2,"t":"2026-09-28T14:30:00Z","v":18532,"vw":47.000929},{"c":46.825,"h":47.025,"l":46.51,"n":231,"o":46.935,"t":"2026-09-28T14:45:00Z","v":28972,"vw":46.678065},{"c":46.8,"h":46.85,"l":46.65,"n":479,"o":46.72,"t":"2026-09-28T15:00:00Z","v":36265,"vw":46.795909},{"c":46.83,"h":46.885,"l":46.7,"n":252,"o":46.8,"t":"2026-09-28T15:15:00Z","v":14121,"vw":46.84681},{"c":46.9,"h":46.93,"l":46.81,"n":226,"o":46.85,"t":"2026-09-28T15:30:00Z","v":8732,"vw":46.871839},{"c":46.88,"h":46.952,"l":46.8,"n":217,"o":46.9,"t":"2026-09-28T15:45:00Z","v":10401,"vw":46.885235},{"c":46.81,"h":46.99,"l":46.81,"n":213,"o":46.91,"t":"2026-09-28T16:00:00Z","v":7752,"vw":46.898966},{"c":46.66,"h":46.9,"l":46.65,"n":261,"o":46.81,"t":"2026-09-28T16:15:00Z","v":13633,"vw":46.828789},{"c":46.58,"h":46.79,"l":46.52,"n":187,"o":46.78,"t":"2026-09-28T16:30:00Z","v":17432,"vw":46.585463},{"c":46.8,"h":46.8,"l":46.3,"n":503,"o":46.52,"t":"2026-09-28T16:45:00Z","v":36111,"vw":46.531336},{"c":47.49,"h":47.57,"l":46.78,"n":566,"o":46.8,"t":"2026-09-28T17:00:00Z","v":43581,"vw":46.888111},{"c":47.095,"h":47.52,"l":47,"n":194,"o":47.52,"t":"2026-09-28T17:15:00Z","v":16534,"vw":47.205352},{"c":47.1,"h":47.21,"l":47.08,"n":185,"o":47.095,"t":"2026-09-28T17:30:00Z","v":6907,"vw":47.119131},{"c":47.4,"h":47.45,"l":47.1,"n":398,"o":47.1,"t":"2026-09-28T17:45:00Z","v":18634,"vw":47.147092},{"c":47.55,"h":47.64,"l":47.42,"n":301,"o":47.49,"t":"2026-09-28T18:00:00Z","v":10382,"vw":47.530578},{"c":47.56,"h":47.56,"l":47.36,"n":216,"o":47.54,"t":"2026-09-28T18:15:00Z","v":6900,"vw":47.496173},{"c":47.59,"h":47.59,"l":47.47,"n":216,"o":47.56,"t":"2026-09-28T18:30:00Z","v":6127,"vw":47.511403},{"c":47.67,"h":47.7825,"l":47.59,"n":296,"o":47.59,"t":"2026-09-28T18:45:00Z","v":10007,"vw":47.662039},{"c":47.66,"h":47.74,"l":47.625,"n":240,"o":47.67,"t":"2026-09-28T19:00:00Z","v":8949,"vw":47.696943},{"c":47.81,"h":47.81,"l":47.525,"n":473,"o":47.68,"t":"2026-09-28T19:15:00Z","v":17661,"vw":47.640653},{"c":47.49,"h":47.71,"l":47.405,"n":579,"o":47.71,"t":"2026-09-28T19:30:00Z","v":26861,"vw":47.520369},{"c":47.39,"h":47.73,"l":47.32,"n":1806,"o":47.475,"t":"2026-09-28T19:45:00Z","v":111294,"vw":47.499582},{"c":47.39,"h":47.39,"l":47.39,"n":28,"o":47.39,"t":"2026-09-28T20:00:00Z","v":110606,"vw":47.39},{"c":47.53,"h":47.53,"l":47.53,"n":4,"o":47.53,"t":"2026-09-29T13:00:00Z","v":239,"vw":47.53},{"c":48.25,"h":48.25,"l":48.25,"n":2,"o":48.25,"t":"2026-09-29T13:15:00Z","v":113,"vw":48.25},{"c":47.915,"h":48.26,"l":47.19,"n":542,"o":48.26,"t":"2026-09-29T13:30:00Z","v":76441,"vw":47.590927},{"c":47.71,"h":47.925,"l":47.485,"n":324,"o":47.8,"t":"2026-09-29T13:45:00Z","v":19515,"vw":47.57515},{"c":48.23,"h":48.23,"l":47.48,"n":240,"o":47.86,"t":"2026-09-29T14:00:00Z","v":6469,"vw":47.854555},{"c":48.07,"h":48.2,"l":47.87,"n":213,"o":48.2,"t":"2026-09-29T14:15:00Z","v":6917,"vw":48.005485},{"c":47.69,"h":47.9575,"l":47.69,"n":250,"o":47.9525,"t":"2026-09-29T14:30:00Z","v":8278,"vw":47.817326},{"c":47.615,"h":47.67,"l":47.5393,"n":114,"o":47.665,"t":"2026-09-29T14:45:00Z","v":3633,"vw":47.615146},{"c":47.52,"h":47.615,"l":47.395,"n":318,"o":47.615,"t":"2026-09-29T15:00:00Z","v":19753,"vw":47.53517},{"c":47.78,"h":47.78,"l":47.55,"n":325,"o":47.61,"t":"2026-09-29T15:15:00Z","v":10209,"vw":47.639745},{"c":47.69,"h":48.02,"l":47.69,"n":193,"o":47.81,"t":"2026-09-29T15:30:00Z","v":6611,"vw":47.866991},{"c":47.83,"h":47.95,"l":47.775,"n":271,"o":47.82,"t":"2026-09-29T15:45:00Z","v":6491,"vw":47.865237},{"c":47.21,"h":47.77,"l":47.17,"n":547,"o":47.77,"t":"2026-09-29T16:00:00Z","v":59201,"vw":47.537441},{"c":47.25,"h":47.25,"l":47.04,"n":196,"o":47.195,"t":"2026-09-29T16:15:00Z","v":7641,"vw":47.130797},{"c":47.01,"h":47.24,"l":46.97,"n":126,"o":47.24,"t":"2026-09-29T16:30:00Z","v":4679,"vw":47.107071},{"c":46.815,"h":46.99,"l":46.79,"n":227,"o":46.95,"t":"2026-09-29T16:45:00Z","v":12198,"vw":46.887922},{"c":46.84,"h":46.96,"l":46.735,"n":237,"o":46.86,"t":"2026-09-29T17:00:00Z","v":7528,"vw":46.860262},{"c":46.955,"h":47.04,"l":46.71,"n":273,"o":46.86,"t":"2026-09-29T17:15:00Z","v":13077,"vw":46.851174},{"c":46.62,"h":46.955,"l":46.6,"n":229,"o":46.88,"t":"2026-09-29T17:30:00Z","v":9125,"vw":46.73841},{"c":46.68,"h":46.75,"l":46.61,"n":275,"o":46.63,"t":"2026-09-29T17:45:00Z","v":8593,"vw":46.679098},{"c":46.805,"h":46.9,"l":46.73,"n":291,"o":46.75,"t":"2026-09-29T18:00:00Z","v":9664,"vw":46.793807},{"c":46.63,"h":46.85,"l":46.63,"n":111,"o":46.85,"t":"2026-09-29T18:15:00Z","v":3206,"vw":46.725969},{"c":46.705,"h":47,"l":46.57,"n":413,"o":46.61,"t":"2026-09-29T18:30:00Z","v":14654,"vw":46.835749},{"c":46.87,"h":46.97,"l":46.685,"n":222,"o":46.685,"t":"2026-09-29T18:45:00Z","v":9093,"vw":46.776036},{"c":46.72,"h":46.96,"l":46.66,"n":154,"o":46.84,"t":"2026-09-29T19:00:00Z","v":6445,"vw":46.788623},{"c":46.98,"h":46.98,"l":46.65,"n":329,"o":46.68,"t":"2026-09-29T19:15:00Z","v":13290,"vw":46.859092},{"c":47.08,"h":47.09,"l":46.91,"n":697,"o":46.95,"t":"2026-09-29T19:30:00Z","v":37373,"vw":47.019474},{"c":47.1,"h":47.155,"l":46.94,"n":1595,"o":47.065,"t":"2026-09-29T19:45:00Z","v":64547,"vw":47.078589},{"c":47.1,"h":47.12,"l":47.1,"n":16,"o":47.12,"t":"2026-09-29T20:00:00Z","v":1054606,"vw":47.110662},{"c":48.04,"h":48.04,"l":48.04,"n":1,"o":48.04,"t":"2026-09-30T13:00:00Z","v":100,"vw":48.04},{"c":46.32,"h":47.3,"l":45.805,"n":386,"o":47.3,"t":"2026-09-30T13:30:00Z","v":29166,"vw":46.403339},{"c":46.34,"h":46.87,"l":46.03,"n":627,"o":46.325,"t":"2026-09-30T13:45:00Z","v":37691,"vw":46.44454},{"c":47.07,"h":47.08,"l":46.42,"n":492,"o":46.425,"t":"2026-09-30T14:00:00Z","v":242089,"vw":46.96003},{"c":47.53,"h":47.53,"l":46.68,"n":429,"o":46.74,"t":"2026-09-30T14:15:00Z","v":45267,"vw":47.016728},{"c":47.5,"h":47.74,"l":47.23,"n":298,"o":47.45,"t":"2026-09-30T14:30:00Z","v":18320,"vw":47.482356},{"c":47.625,"h":47.75,"l":47.3,"n":219,"o":47.43,"t":"2026-09-30T14:45:00Z","v":13784,"vw":47.440656},{"c":47.605,"h":47.72,"l":47.46,"n":192,"o":47.58,"t":"2026-09-30T15:00:00Z","v":7809,"vw":47.581253},{"c":47.52,"h":47.65,"l":47.39,"n":299,"o":47.61,"t":"2026-09-30T15:15:00Z","v":12245,"vw":47.582659},{"c":47.3,"h":47.56,"l":47.295,"n":349,"o":47.375,"t":"2026-09-30T15:30:00Z","v":25506,"vw":47.459083},{"c":47.25,"h":47.44,"l":47.2412,"n":78,"o":47.4,"t":"2026-09-30T15:45:00Z","v":2851,"vw":47.335123},{"c":47.33,"h":47.35,"l":47.22,"n":297,"o":47.35,"t":"2026-09-30T16:00:00Z","v":16144,"vw":47.274776},{"c":47.43,"h":47.43,"l":47.2725,"n":198,"o":47.31,"t":"2026-09-30T16:15:00Z","v":8540,"vw":47.346341},{"c":47.65,"h":47.65,"l":47.42,"n":328,"o":47.44,"t":"2026-09-30T16:30:00Z","v":9957,"vw":47.550382},{"c":47.77,"h":47.77,"l":47.57,"n":308,"o":47.68,"t":"2026-09-30T16:45:00Z","v":14764,"vw":47.663239},{"c":47.52,"h":47.78,"l":47.5,"n":250,"o":47.77,"t":"2026-09-30T17:00:00Z","v":29098,"vw":47.660697},{"c":47.59,"h":47.59,"l":47.45,"n":201,"o":47.52,"t":"2026-09-30T17:15:00Z","v":8661,"vw":47.524825},{"c":47.7633,"h":47.84,"l":47.57,"n":341,"o":47.57,"t":"2026-09-30T17:30:00Z","v":8760,"vw":47.714222},{"c":47.4,"h":47.81,"l":47.37,"n":242,"o":47.795,"t":"2026-09-30T17:45:00Z","v":10455,"vw":47.58285},{"c":47.56,"h":47.57,"l":47.28,"n":426,"o":47.38,"t":"2026-09-30T18:00:00Z","v":24389,"vw":47.377543},{"c":47.68,"h":47.7,"l":47.53,"n":287,"o":47.56,"t":"2026-09-30T18:15:00Z","v":10007,"vw":47.599305},{"c":47.27,"h":47.62,"l":47.22,"n":293,"o":47.62,"t":"2026-09-30T18:30:00Z","v":15302,"vw":47.382615},{"c":47.325,"h":47.38,"l":47.19,"n":332,"o":47.245,"t":"2026-09-30T18:45:00Z","v":11386,"vw":47.287304},{"c":47.53,"h":47.53,"l":47.2211,"n":357,"o":47.285,"t":"2026-09-30T19:00:00Z","v":17793,"vw":47.373055},{"c":47.69,"h":47.78,"l":47.49,"n":666,"o":47.535,"t":"2026-09-30T19:15:00Z","v":23027,"vw":47.632539},{"c":47.41,"h":47.78,"l":47.4,"n":777,"o":47.67,"t":"2026-09-30T19:30:00Z","v":32766,"vw":47.595897},{"c":47.25,"h":47.77,"l":47.18,"n":2357,"o":47.46,"t":"2026-09-30T19:45:00Z","v":135784,"vw":47.373717},{"c":47.2,"h":47.2,"l":47.2,"n":26,"o":47.2,"t":"2026-09-30T20:00:00Z","v":181335,"vw":47.2},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-09-30T20:15:00Z","v":4613,"vw":47.2},{"c":48.115,"h":48.3,"l":47.2,"n":444,"o":47.9,"t":"2026-10-01T13:30:00Z","v":47167,"vw":48.00793},{"c":48.13,"h":48.27,"l":47.95,"n":353,"o":47.95,"t":"2026-10-01T13:45:00Z","v":10023,"vw":48.099329},{"c":48.175,"h":48.22,"l":47.8925,"n":406,"o":47.915,"t":"2026-10-01T14:00:00Z","v":25990,"vw":48.059246},{"c":48.05,"h":48.145,"l":47.9,"n":336,"o":48.11,"t":"2026-10-01T14:15:00Z","v":16044,"vw":48.065129},{"c":47.81,"h":48.01,"l":47.765,"n":393,"o":47.99,"t":"2026-10-01T14:30:00Z","v":19703,"vw":47.890201},{"c":47.45,"h":47.805,"l":47.25,"n":507,"o":47.805,"t":"2026-10-01T14:45:00Z","v":69038,"vw":47.573979},{"c":47.6,"h":47.83,"l":47.5041,"n":384,"o":47.61,"t":"2026-10-01T15:00:00Z","v":15715,"vw":47.675113},{"c":47.7,"h":47.7,"l":47.51,"n":239,"o":47.585,"t":"2026-10-01T15:15:00Z","v":20446,"vw":47.616689},{"c":47.755,"h":47.82,"l":47.52,"n":268,"o":47.68,"t":"2026-10-01T15:30:00Z","v":9175,"vw":47.647511},{"c":47.58,"h":47.67,"l":47.54,"n":233,"o":47.67,"t":"2026-10-01T15:45:00Z","v":6749,"vw":47.636518},{"c":47.38,"h":47.595,"l":47.35,"n":316,"o":47.59,"t":"2026-10-01T16:00:00Z","v":9259,"vw":47.494387},{"c":47.425,"h":47.6,"l":47.365,"n":188,"o":47.38,"t":"2026-10-01T16:15:00Z","v":6195,"vw":47.513603},{"c":47.82,"h":47.82,"l":47.42,"n":223,"o":47.42,"t":"2026-10-01T16:30:00Z","v":7027,"vw":47.682132},{"c":47.91,"h":47.91,"l":47.74,"n":221,"o":47.8,"t":"2026-10-01T16:45:00Z","v":6951,"vw":47.779649},{"c":47.945,"h":48.035,"l":47.91,"n":174,"o":47.925,"t":"2026-10-01T17:00:00Z","v":5387,"vw":47.963301},{"c":48.19,"h":48.19,"l":47.945,"n":187,"o":47.945,"t":"2026-10-01T17:15:00Z","v":5119,"vw":48.106847},{"c":48.245,"h":48.42,"l":48.07,"n":297,"o":48.25,"t":"2026-10-01T17:30:00Z","v":8708,"vw":48.215182},{"c":48.1,"h":48.3,"l":48.1,"n":172,"o":48.19,"t":"2026-10-01T17:45:00Z","v":6493,"vw":48.21047},{"c":48.165,"h":48.18,"l":48.06,"n":87,"o":48.06,"t":"2026-10-01T18:00:00Z","v":2170,"vw":48.142671},{"c":48.08,"h":48.21,"l":48.03,"n":242,"o":48.2,"t":"2026-10-01T18:15:00Z","v":8885,"vw":48.112925},{"c":48.03,"h":48.19,"l":48.01,"n":211,"o":48.02,"t":"2026-10-01T18:30:00Z","v":5502,"vw":48.072308},{"c":48.18,"h":48.22,"l":48.04,"n":381,"o":48.095,"t":"2026-10-01T18:45:00Z","v":20618,"vw":48.152001},{"c":48.18,"h":48.21,"l":48.12,"n":216,"o":48.17,"t":"2026-10-01T19:00:00Z","v":9017,"vw":48.165736},{"c":48.085,"h":48.2,"l":47.985,"n":250,"o":48.2,"t":"2026-10-01T19:15:00Z","v":14060,"vw":48.094043},{"c":48.09,"h":48.21,"l":48.015,"n":591,"o":48.085,"t":"2026-10-01T19:30:00Z","v":37469,"vw":48.10509},{"c":47.785,"h":48.14,"l":47.73,"n":1780,"o":48.1,"t":"2026-10-01T19:45:00Z","v":118836,"vw":47.973776},{"c":47.75,"h":47.75,"l":47.75,"n":21,"o":47.75,"t":"2026-10-01T20:00:00Z","v":83323,"vw":47.75},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-01T20:30:00Z","v":100,"vw":47.6},{"c":46.49,"h":48.325,"l":46.15,"n":445,"o":48.23,"t":"2026-10-02T13:30:00Z","v":37683,"vw":46.880258},{"c":46.12,"h":46.78,"l":46.02,"n":396,"o":46.755,"t":"2026-10-02T13:45:00Z","v":29057,"vw":46.382186},{"c":46.26,"h":46.455,"l":45.89,"n":499,"o":46.28,"t":"2026-10-02T14:00:00Z","v":27664,"vw":46.153451},{"c":45.625,"h":46.19,"l":45.535,"n":492,"o":46.19,"t":"2026-10-02T14:15:00Z","v":25685,"vw":45.897191},{"c":45.99,"h":46.16,"l":45.58,"n":975,"o":45.625,"t":"2026-10-02T14:30:00Z","v":72769,"vw":45.950342},{"c":45.75,"h":46.08,"l":45.73,"n":1192,"o":45.97,"t":"2026-10-02T14:45:00Z","v":101570,"vw":45.972941},{"c":45.425,"h":45.82,"l":45.37,"n":721,"o":45.65,"t":"2026-10-02T15:00:00Z","v":51941,"vw":45.602657},{"c":45.315,"h":45.52,"l":45.2,"n":614,"o":45.52,"t":"2026-10-02T15:15:00Z","v":46033,"vw":45.327904},{"c":45.075,"h":45.3298,"l":45.02,"n":610,"o":45.315,"t":"2026-10-02T15:30:00Z","v":42436,"vw":45.186805},{"c":45.085,"h":45.17,"l":44.56,"n":959,"o":45.075,"t":"2026-10-02T15:45:00Z","v":73977,"vw":44.81048},{"c":45.2025,"h":45.335,"l":44.83,"n":728,"o":45.15,"t":"2026-10-02T16:00:00Z","v":56659,"vw":45.058973},{"c":45.18,"h":45.38,"l":45.07,"n":850,"o":45.21,"t":"2026-10-02T16:15:00Z","v":67462,"vw":45.229562},{"c":45.255,"h":45.33,"l":45.14,"n":340,"o":45.18,"t":"2026-10-02T16:30:00Z","v":13757,"vw":45.242132},{"c":45.905,"h":45.92,"l":45,"n":914,"o":45.29,"t":"2026-10-02T16:45:00Z","v":82187,"vw":45.308149},{"c":45.55,"h":45.87,"l":45.47,"n":645,"o":45.87,"t":"2026-10-02T17:00:00Z","v":38825,"vw":45.674821},{"c":45.42,"h":45.85,"l":45.42,"n":454,"o":45.51,"t":"2026-10-02T17:15:00Z","v":27384,"vw":45.574772},{"c":45.74,"h":45.74,"l":45.35,"n":212,"o":45.37,"t":"2026-10-02T17:30:00Z","v":44342,"vw":45.380176},{"c":45.27,"h":45.695,"l":45.27,"n":391,"o":45.68,"t":"2026-10-02T17:45:00Z","v":24030,"vw":45.449535},{"c":44.66,"h":45.295,"l":44.655,"n":492,"o":45.295,"t":"2026-10-02T18:00:00Z","v":41804,"vw":45.069004},{"c":44.59,"h":44.77,"l":44.45,"n":653,"o":44.665,"t":"2026-10-02T18:15:00Z","v":37211,"vw":44.64224},{"c":44.89,"h":45.02,"l":44.51,"n":755,"o":44.55,"t":"2026-10-02T18:30:00Z","v":46022,"vw":44.80683},{"c":44.995,"h":44.995,"l":44.87,"n":484,"o":44.925,"t":"2026-10-02T18:45:00Z","v":29147,"vw":44.935015},{"c":44.83,"h":45.115,"l":44.65,"n":783,"o":44.9925,"t":"2026-10-02T19:00:00Z","v":50355,"vw":44.916454},{"c":44.96,"h":45.08,"l":44.7,"n":873,"o":44.83,"t":"2026-10-02T19:15:00Z","v":83669,"vw":44.910904},{"c":44.91,"h":45.015,"l":44.73,"n":1112,"o":44.91,"t":"2026-10-02T19:30:00Z","v":69374,"vw":44.874321},{"c":44.645,"h":45.03,"l":44.49,"n":2912,"o":44.88,"t":"2026-10-02T19:45:00Z","v":228848,"vw":44.71475},{"c":44.62,"h":44.62,"l":44.62,"n":25,"o":44.62,"t":"2026-10-02T20:00:00Z","v":105218,"vw":44.62},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-10-05T11:15:00Z","v":100,"vw":44.62},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-10-05T13:15:00Z","v":4980,"vw":45.19},{"c":44.95,"h":45.28,"l":44.21,"n":742,"o":45.22,"t":"2026-10-05T13:30:00Z","v":122967,"vw":45.016464},{"c":44.11,"h":45.1,"l":44.055,"n":511,"o":45.09,"t":"2026-10-05T13:45:00Z","v":72857,"vw":44.867119},{"c":44.895,"h":44.97,"l":44.11,"n":542,"o":44.11,"t":"2026-10-05T14:00:00Z","v":58467,"vw":44.55239},{"c":45.01,"h":45.27,"l":44.3,"n":719,"o":44.945,"t":"2026-10-05T14:15:00Z","v":150262,"vw":45.058268},{"c":44.835,"h":45.08,"l":44.74,"n":550,"o":45.015,"t":"2026-10-05T14:30:00Z","v":66233,"vw":44.953353},{"c":44.78,"h":44.845,"l":44.59,"n":355,"o":44.835,"t":"2026-10-05T14:45:00Z","v":19129,"vw":44.709402},{"c":44.8224,"h":44.9,"l":44.74,"n":373,"o":44.785,"t":"2026-10-05T15:00:00Z","v":29125,"vw":44.79723},{"c":45.32,"h":45.32,"l":44.75,"n":605,"o":44.83,"t":"2026-10-05T15:15:00Z","v":102070,"vw":45.013281},{"c":45.415,"h":45.525,"l":45.235,"n":302,"o":45.3,"t":"2026-10-05T15:30:00Z","v":17332,"vw":45.391279},{"c":45.225,"h":45.51,"l":45.16,"n":351,"o":45.415,"t":"2026-10-05T15:45:00Z","v":28167,"vw":45.395402},{"c":44.95,"h":45.2375,"l":44.89,"n":489,"o":45.21,"t":"2026-10-05T16:00:00Z","v":48404,"vw":45.068448},{"c":45.095,"h":45.13,"l":44.9,"n":371,"o":44.95,"t":"2026-10-05T16:15:00Z","v":32057,"vw":44.989701},{"c":44.99,"h":45.12,"l":44.85,"n":767,"o":45.12,"t":"2026-10-05T16:30:00Z","v":88093,"vw":44.959407},{"c":45.055,"h":45.115,"l":44.99,"n":475,"o":44.99,"t":"2026-10-05T16:45:00Z","v":44964,"vw":45.038028},{"c":45.03,"h":45.055,"l":44.98,"n":447,"o":45.055,"t":"2026-10-05T17:00:00Z","v":30163,"vw":45.015113},{"c":44.95,"h":45.01,"l":44.92,"n":370,"o":45.01,"t":"2026-10-05T17:15:00Z","v":19934,"vw":44.969205},{"c":45.04,"h":45.05,"l":44.91,"n":619,"o":44.99,"t":"2026-10-05T17:30:00Z","v":88087,"vw":44.976829},{"c":44.95,"h":45.06,"l":44.94,"n":513,"o":45.04,"t":"2026-10-05T17:45:00Z","v":57339,"vw":45.019139},{"c":44.98,"h":45.05,"l":44.87,"n":679,"o":44.95,"t":"2026-10-05T18:00:00Z","v":86690,"vw":44.990424},{"c":45.195,"h":45.21,"l":44.98,"n":413,"o":44.98,"t":"2026-10-05T18:15:00Z","v":11288,"vw":45.091248},{"c":45.31,"h":45.31,"l":45.14,"n":344,"o":45.25,"t":"2026-10-05T18:30:00Z","v":10760,"vw":45.236506},{"c":45.62,"h":45.665,"l":45.25,"n":389,"o":45.27,"t":"2026-10-05T18:45:00Z","v":15276,"vw":45.481005},{"c":45.59,"h":45.625,"l":45.39,"n":523,"o":45.62,"t":"2026-10-05T19:00:00Z","v":39869,"vw":45.519365},{"c":44.93,"h":45.625,"l":44.93,"n":632,"o":45.61,"t":"2026-10-05T19:15:00Z","v":47490,"vw":45.151386},{"c":44.93,"h":44.96,"l":44.7,"n":1100,"o":44.93,"t":"2026-10-05T19:30:00Z","v":66201,"vw":44.898538},{"c":45.11,"h":45.11,"l":44.765,"n":2804,"o":44.94,"t":"2026-10-05T19:45:00Z","v":164157,"vw":44.964361},{"c":45,"h":45,"l":45,"n":11,"o":45,"t":"2026-10-05T20:00:00Z","v":248830,"vw":45},{"c":45.355,"h":45.875,"l":44.23,"n":414,"o":45.29,"t":"2026-10-06T13:30:00Z","v":39049,"vw":45.238844},{"c":44.8,"h":45.414,"l":44.59,"n":373,"o":45.24,"t":"2026-10-06T13:45:00Z","v":38954,"vw":44.897347},{"c":44.795,"h":45.095,"l":44.75,"n":459,"o":44.8,"t":"2026-10-06T14:00:00Z","v":26830,"vw":44.912839},{"c":44.54,"h":45,"l":44.5,"n":425,"o":44.795,"t":"2026-10-06T14:15:00Z","v":26646,"vw":44.736294},{"c":45.25,"h":45.35,"l":44.47,"n":557,"o":44.56,"t":"2026-10-06T14:30:00Z","v":470904,"vw":45.118549},{"c":45.18,"h":45.2986,"l":45.1,"n":208,"o":45.135,"t":"2026-10-06T14:45:00Z","v":13049,"vw":45.175212},{"c":44.44,"h":45.23,"l":44.44,"n":505,"o":45.185,"t":"2026-10-06T15:00:00Z","v":23930,"vw":44.807585},{"c":44.51,"h":44.69,"l":44.45,"n":300,"o":44.5,"t":"2026-10-06T15:15:00Z","v":22643,"vw":44.519628},{"c":44.52,"h":44.8066,"l":44.49,"n":337,"o":44.5,"t":"2026-10-06T15:30:00Z","v":16182,"vw":44.593283},{"c":44.57,"h":44.64,"l":44.51,"n":225,"o":44.575,"t":"2026-10-06T15:45:00Z","v":17068,"vw":44.568798},{"c":44.32,"h":44.655,"l":44.3,"n":447,"o":44.65,"t":"2026-10-06T16:00:00Z","v":43054,"vw":44.473209},{"c":44.03,"h":44.28,"l":43.97,"n":460,"o":44.24,"t":"2026-10-06T16:15:00Z","v":26376,"vw":44.131266},{"c":43.915,"h":44.19,"l":43.91,"n":701,"o":44.02,"t":"2026-10-06T16:30:00Z","v":95931,"vw":44.01221},{"c":43.87,"h":44.04,"l":43.83,"n":724,"o":43.92,"t":"2026-10-06T16:45:00Z","v":66178,"vw":43.94824},{"c":43.69,"h":43.9,"l":43.45,"n":951,"o":43.83,"t":"2026-10-06T17:00:00Z","v":120549,"vw":43.669487},{"c":43.505,"h":43.68,"l":43.375,"n":664,"o":43.64,"t":"2026-10-06T17:15:00Z","v":50042,"vw":43.551987},{"c":43.24,"h":43.66,"l":43.18,"n":679,"o":43.47,"t":"2026-10-06T17:30:00Z","v":92514,"vw":43.385816},{"c":43.46,"h":43.93,"l":43,"n":1961,"o":43.25,"t":"2026-10-06T17:45:00Z","v":165889,"vw":43.461438},{"c":43.1875,"h":43.37,"l":43.03,"n":336,"o":43.37,"t":"2026-10-06T18:00:00Z","v":17841,"vw":43.188726},{"c":42.87,"h":43.25,"l":42.75,"n":677,"o":43.12,"t":"2026-10-06T18:15:00Z","v":39847,"vw":42.99287},{"c":42.89,"h":43.03,"l":42.86,"n":303,"o":42.9,"t":"2026-10-06T18:30:00Z","v":18813,"vw":42.944044},{"c":42.72,"h":42.9375,"l":42.65,"n":902,"o":42.935,"t":"2026-10-06T18:45:00Z","v":56318,"vw":42.744995},{"c":42.74,"h":42.96,"l":42.66,"n":933,"o":42.75,"t":"2026-10-06T19:00:00Z","v":60472,"vw":42.7677},{"c":42.65,"h":42.795,"l":42.445,"n":1209,"o":42.745,"t":"2026-10-06T19:15:00Z","v":137007,"vw":42.575227},{"c":42.88,"h":42.88,"l":42.63,"n":1038,"o":42.655,"t":"2026-10-06T19:30:00Z","v":72508,"vw":42.77826},{"c":43.39,"h":43.49,"l":42.87,"n":3527,"o":42.87,"t":"2026-10-06T19:45:00Z","v":322210,"vw":43.24935},{"c":43.37,"h":43.37,"l":43.37,"n":34,"o":43.37,"t":"2026-10-06T20:00:00Z","v":157033,"vw":43.37},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-10-06T22:45:00Z","v":144,"vw":43.73},{"c":43.2,"h":43.45,"l":43.2,"n":6,"o":43.4,"t":"2026-10-07T09:00:00Z","v":1003,"vw":43.4},{"c":42.9,"h":42.9,"l":42.9,"n":4,"o":42.9,"t":"2026-10-07T11:45:00Z","v":130,"vw":42.9},{"c":42.96,"h":42.96,"l":42.96,"n":13,"o":42.96,"t":"2026-10-07T12:30:00Z","v":596,"vw":42.96},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-07T13:15:00Z","v":133,"vw":42.59},{"c":42.155,"h":42.8792,"l":42,"n":587,"o":42.78,"t":"2026-10-07T13:30:00Z","v":66186,"vw":42.369891},{"c":42.255,"h":42.61,"l":42.16,"n":525,"o":42.23,"t":"2026-10-07T13:45:00Z","v":20248,"vw":42.339942},{"c":41.83,"h":42.26,"l":41.77,"n":453,"o":42.26,"t":"2026-10-07T14:00:00Z","v":32807,"vw":42.047994},{"c":42.145,"h":42.19,"l":41.73,"n":951,"o":41.835,"t":"2026-10-07T14:15:00Z","v":61426,"vw":41.972461},{"c":42.44,"h":42.53,"l":42.16,"n":463,"o":42.16,"t":"2026-10-07T14:30:00Z","v":44759,"vw":42.390573},{"c":42.26,"h":42.55,"l":42.26,"n":496,"o":42.455,"t":"2026-10-07T14:45:00Z","v":32866,"vw":42.453944},{"c":42.36,"h":42.39,"l":42.17,"n":559,"o":42.325,"t":"2026-10-07T15:00:00Z","v":56737,"vw":42.260271},{"c":42.275,"h":42.345,"l":42.21,"n":440,"o":42.345,"t":"2026-10-07T15:15:00Z","v":44347,"vw":42.265563},{"c":42.47,"h":42.54,"l":42.245,"n":905,"o":42.29,"t":"2026-10-07T15:30:00Z","v":112293,"vw":42.437367},{"c":42.57,"h":42.635,"l":42.45,"n":371,"o":42.45,"t":"2026-10-07T15:45:00Z","v":24056,"vw":42.517449},{"c":42.81,"h":42.87,"l":42.5,"n":349,"o":42.63,"t":"2026-10-07T16:00:00Z","v":20369,"vw":42.727739},{"c":43.01,"h":43.01,"l":42.66,"n":300,"o":42.79,"t":"2026-10-07T16:15:00Z","v":21772,"vw":42.804262},{"c":42.81,"h":43.025,"l":42.63,"n":321,"o":43.025,"t":"2026-10-07T16:30:00Z","v":18474,"vw":42.868533},{"c":42.755,"h":42.86,"l":42.67,"n":345,"o":42.86,"t":"2026-10-07T16:45:00Z","v":24022,"vw":42.738296},{"c":42.865,"h":42.965,"l":42.65,"n":360,"o":42.755,"t":"2026-10-07T17:00:00Z","v":20030,"vw":42.761586},{"c":42.55,"h":42.88,"l":42.525,"n":252,"o":42.83,"t":"2026-10-07T17:15:00Z","v":22002,"vw":42.732408},{"c":42.515,"h":42.56,"l":42.4,"n":572,"o":42.55,"t":"2026-10-07T17:30:00Z","v":70936,"vw":42.500535},{"c":42.43,"h":42.5,"l":42.4,"n":418,"o":42.5,"t":"2026-10-07T17:45:00Z","v":25870,"vw":42.454884},{"c":42.44,"h":42.56,"l":42.39,"n":590,"o":42.41,"t":"2026-10-07T18:00:00Z","v":43553,"vw":42.493964},{"c":42.475,"h":42.54,"l":42.41,"n":490,"o":42.41,"t":"2026-10-07T18:15:00Z","v":29796,"vw":42.480624},{"c":42.99,"h":43.005,"l":42.47,"n":596,"o":42.475,"t":"2026-10-07T18:30:00Z","v":78775,"vw":42.611456},{"c":43.065,"h":43.155,"l":43.015,"n":497,"o":43.0286,"t":"2026-10-07T18:45:00Z","v":28754,"vw":43.095155},{"c":43.06,"h":43.25,"l":43.04,"n":490,"o":43.09,"t":"2026-10-07T19:00:00Z","v":20517,"vw":43.128721},{"c":42.98,"h":43.06,"l":42.93,"n":576,"o":43.04,"t":"2026-10-07T19:15:00Z","v":31446,"vw":43.000575},{"c":43,"h":43.18,"l":42.92,"n":936,"o":43.02,"t":"2026-10-07T19:30:00Z","v":38394,"vw":43.022352},{"c":43.43,"h":43.5,"l":43,"n":3300,"o":43,"t":"2026-10-07T19:45:00Z","v":194526,"vw":43.319876},{"c":43.41,"h":43.41,"l":43.41,"n":25,"o":43.41,"t":"2026-10-07T20:00:00Z","v":108782,"vw":43.41},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-08T09:00:00Z","v":100,"vw":43.2},{"c":43.5,"h":43.5,"l":43.5,"n":11,"o":43.5,"t":"2026-10-08T09:45:00Z","v":510,"vw":43.5},{"c":43.3,"h":43.55,"l":43.3,"n":2,"o":43.55,"t":"2026-10-08T10:00:00Z","v":500,"vw":43.5},{"c":42.83,"h":42.83,"l":42.83,"n":7,"o":42.83,"t":"2026-10-08T13:15:00Z","v":243,"vw":42.83},{"c":43.6,"h":44,"l":42.69,"n":322,"o":43.1,"t":"2026-10-08T13:30:00Z","v":29852,"vw":43.364975},{"c":43.165,"h":43.82,"l":43.165,"n":398,"o":43.62,"t":"2026-10-08T13:45:00Z","v":19609,"vw":43.491613},{"c":43.06,"h":43.45,"l":42.915,"n":542,"o":43.1725,"t":"2026-10-08T14:00:00Z","v":24005,"vw":43.098979},{"c":42.98,"h":43.16,"l":42.88,"n":546,"o":43.13,"t":"2026-10-08T14:15:00Z","v":41689,"vw":43.08685},{"c":42.82,"h":43.12,"l":42.78,"n":526,"o":42.97,"t":"2026-10-08T14:30:00Z","v":29917,"vw":42.92412},{"c":42.75,"h":42.98,"l":42.75,"n":401,"o":42.79,"t":"2026-10-08T14:45:00Z","v":21377,"vw":42.869208},{"c":42.715,"h":42.795,"l":42.71,"n":468,"o":42.795,"t":"2026-10-08T15:00:00Z","v":27367,"vw":42.737157},{"c":42.245,"h":42.69,"l":42.21,"n":726,"o":42.69,"t":"2026-10-08T15:15:00Z","v":32745,"vw":42.507428},{"c":42.6275,"h":42.72,"l":42.245,"n":842,"o":42.245,"t":"2026-10-08T15:30:00Z","v":175404,"vw":42.509209},{"c":42.55,"h":42.615,"l":42.385,"n":344,"o":42.615,"t":"2026-10-08T15:45:00Z","v":18244,"vw":42.502402},{"c":42.665,"h":42.7,"l":42.55,"n":473,"o":42.61,"t":"2026-10-08T16:00:00Z","v":49066,"vw":42.597948},{"c":43.05,"h":43.145,"l":42.67,"n":614,"o":42.67,"t":"2026-10-08T16:15:00Z","v":49641,"vw":42.884819},{"c":43.055,"h":43.17,"l":43,"n":635,"o":43.05,"t":"2026-10-08T16:30:00Z","v":70879,"vw":43.048235},{"c":43.2,"h":43.2,"l":42.975,"n":471,"o":43.06,"t":"2026-10-08T16:45:00Z","v":31498,"vw":43.085719},{"c":43.31,"h":43.32,"l":43.01,"n":539,"o":43.09,"t":"2026-10-08T17:00:00Z","v":73225,"vw":43.251885},{"c":43.42,"h":43.42,"l":43.2,"n":960,"o":43.285,"t":"2026-10-08T17:15:00Z","v":155716,"vw":43.299686},{"c":43.56,"h":43.63,"l":43.29,"n":504,"o":43.365,"t":"2026-10-08T17:30:00Z","v":24217,"vw":43.475528},{"c":43.57,"h":43.575,"l":43.39,"n":348,"o":43.51,"t":"2026-10-08T17:45:00Z","v":15496,"vw":43.499397},{"c":43.56,"h":43.76,"l":43.51,"n":419,"o":43.53,"t":"2026-10-08T18:00:00Z","v":18779,"vw":43.609575},{"c":43.33,"h":43.6,"l":43.28,"n":415,"o":43.53,"t":"2026-10-08T18:15:00Z","v":20565,"vw":43.479431},{"c":43.475,"h":43.5,"l":43.22,"n":637,"o":43.33,"t":"2026-10-08T18:30:00Z","v":33527,"vw":43.337777},{"c":43.3,"h":43.505,"l":43.21,"n":617,"o":43.5,"t":"2026-10-08T18:45:00Z","v":52667,"vw":43.357054},{"c":43.515,"h":43.64,"l":43.295,"n":736,"o":43.3,"t":"2026-10-08T19:00:00Z","v":57040,"vw":43.487646},{"c":43.515,"h":43.56,"l":43.43,"n":892,"o":43.54,"t":"2026-10-08T19:15:00Z","v":99548,"vw":43.502943},{"c":43.585,"h":43.6,"l":43.38,"n":1544,"o":43.5,"t":"2026-10-08T19:30:00Z","v":89636,"vw":43.470223},{"c":43.51,"h":43.76,"l":43.45,"n":4251,"o":43.59,"t":"2026-10-08T19:45:00Z","v":301101,"vw":43.610186},{"c":43.99,"h":43.99,"l":43.53,"n":12,"o":43.53,"t":"2026-10-08T20:00:00Z","v":210601,"vw":43.699344},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-09T13:15:00Z","v":151,"vw":43.75},{"c":43.8975,"h":44.19,"l":43.53,"n":279,"o":43.57,"t":"2026-10-09T13:30:00Z","v":32016,"vw":43.73048},{"c":44.065,"h":44.14,"l":43.865,"n":308,"o":43.97,"t":"2026-10-09T13:45:00Z","v":19352,"vw":44.003754},{"c":44.055,"h":44.33,"l":44.03,"n":551,"o":44.12,"t":"2026-10-09T14:00:00Z","v":78814,"vw":44.121751},{"c":43.99,"h":44.125,"l":43.945,"n":583,"o":44.055,"t":"2026-10-09T14:15:00Z","v":44238,"vw":44.064026},{"c":43.9,"h":44.08,"l":43.74,"n":296,"o":44,"t":"2026-10-09T14:30:00Z","v":16155,"vw":43.928872},{"c":43.905,"h":44.05,"l":43.84,"n":315,"o":43.965,"t":"2026-10-09T14:45:00Z","v":20269,"vw":43.940411},{"c":44,"h":44,"l":43.83,"n":269,"o":43.905,"t":"2026-10-09T15:00:00Z","v":15340,"vw":43.886521},{"c":44,"h":44.09,"l":43.91,"n":475,"o":44,"t":"2026-10-09T15:15:00Z","v":43300,"vw":44.009873},{"c":44.03,"h":44.11,"l":44.015,"n":416,"o":44.015,"t":"2026-10-09T15:30:00Z","v":36498,"vw":44.055698},{"c":44.155,"h":44.185,"l":43.96,"n":553,"o":44.01,"t":"2026-10-09T15:45:00Z","v":28223,"vw":44.085587},{"c":44.205,"h":44.24,"l":44.03,"n":387,"o":44.11,"t":"2026-10-09T16:00:00Z","v":23853,"vw":44.12036},{"c":44.265,"h":44.34,"l":44.18,"n":198,"o":44.19,"t":"2026-10-09T16:15:00Z","v":12740,"vw":44.255985},{"c":44.09,"h":44.28,"l":44.05,"n":214,"o":44.265,"t":"2026-10-09T16:30:00Z","v":13909,"vw":44.193098},{"c":44.15,"h":44.24,"l":44.1,"n":137,"o":44.1,"t":"2026-10-09T16:45:00Z","v":6998,"vw":44.15548},{"c":44.135,"h":44.23,"l":44.08,"n":251,"o":44.19,"t":"2026-10-09T17:00:00Z","v":12365,"vw":44.142079},{"c":44.045,"h":44.1475,"l":44.03,"n":233,"o":44.14,"t":"2026-10-09T17:15:00Z","v":9368,"vw":44.090228},{"c":44.05,"h":44.095,"l":43.76,"n":294,"o":44.045,"t":"2026-10-09T17:30:00Z","v":15971,"vw":43.97546},{"c":44.14,"h":44.24,"l":44.05,"n":332,"o":44.05,"t":"2026-10-09T17:45:00Z","v":19055,"vw":44.119127},{"c":44.43,"h":44.47,"l":44.14,"n":327,"o":44.165,"t":"2026-10-09T18:00:00Z","v":14868,"vw":44.30129},{"c":44.28,"h":44.435,"l":44.28,"n":261,"o":44.435,"t":"2026-10-09T18:15:00Z","v":11836,"vw":44.344736},{"c":44.23,"h":44.36,"l":44.21,"n":302,"o":44.29,"t":"2026-10-09T18:30:00Z","v":16030,"vw":44.292749},{"c":44.345,"h":44.57,"l":44.2525,"n":429,"o":44.255,"t":"2026-10-09T18:45:00Z","v":30004,"vw":44.399778},{"c":44.365,"h":44.41,"l":44.305,"n":300,"o":44.325,"t":"2026-10-09T19:00:00Z","v":14268,"vw":44.359276},{"c":44.42,"h":44.45,"l":44.35,"n":710,"o":44.38,"t":"2026-10-09T19:15:00Z","v":72958,"vw":44.40439},{"c":44.47,"h":44.6,"l":44.42,"n":926,"o":44.44,"t":"2026-10-09T19:30:00Z","v":82290,"vw":44.490451},{"c":44.7,"h":44.76,"l":44.43,"n":2483,"o":44.47,"t":"2026-10-09T19:45:00Z","v":176196,"vw":44.589874},{"c":44.73,"h":44.73,"l":44.73,"n":23,"o":44.73,"t":"2026-10-09T20:00:00Z","v":134740,"vw":44.73},{"c":44.23,"h":44.23,"l":43.69,"n":8,"o":44.02,"t":"2026-10-12T13:15:00Z","v":842,"vw":43.942988},{"c":44.17,"h":44.68,"l":44.06,"n":219,"o":44.22,"t":"2026-10-12T13:30:00Z","v":29008,"vw":44.257767},{"c":44.795,"h":44.84,"l":44.1,"n":484,"o":44.16,"t":"2026-10-12T13:45:00Z","v":34973,"vw":44.485774},{"c":44.805,"h":44.915,"l":44.64,"n":394,"o":44.795,"t":"2026-10-12T14:00:00Z","v":21590,"vw":44.752288},{"c":44.51,"h":44.825,"l":44.42,"n":426,"o":44.805,"t":"2026-10-12T14:15:00Z","v":26390,"vw":44.609166},{"c":44.17,"h":44.64,"l":44.17,"n":423,"o":44.51,"t":"2026-10-12T14:30:00Z","v":16245,"vw":44.433475},{"c":44.22,"h":44.32,"l":44.08,"n":424,"o":44.18,"t":"2026-10-12T14:45:00Z","v":19412,"vw":44.181353},{"c":44.09,"h":44.33,"l":44.05,"n":621,"o":44.32,"t":"2026-10-12T15:00:00Z","v":36397,"vw":44.143488},{"c":44.38,"h":44.38,"l":44.125,"n":290,"o":44.135,"t":"2026-10-12T15:15:00Z","v":11351,"vw":44.209663},{"c":44.5,"h":44.705,"l":44.4,"n":313,"o":44.44,"t":"2026-10-12T15:30:00Z","v":18201,"vw":44.59311},{"c":44.51,"h":44.59,"l":44.43,"n":174,"o":44.525,"t":"2026-10-12T15:45:00Z","v":8407,"vw":44.496055},{"c":44.505,"h":44.59,"l":44.4,"n":212,"o":44.51,"t":"2026-10-12T16:00:00Z","v":8984,"vw":44.459378},{"c":44.34,"h":44.59,"l":44.34,"n":192,"o":44.58,"t":"2026-10-12T16:15:00Z","v":8055,"vw":44.456169},{"c":44.39,"h":44.3908,"l":44.31,"n":102,"o":44.36,"t":"2026-10-12T16:30:00Z","v":4173,"vw":44.359886},{"c":44.425,"h":44.45,"l":44.3,"n":271,"o":44.39,"t":"2026-10-12T16:45:00Z","v":9981,"vw":44.37774},{"c":44.28,"h":44.48,"l":44.25,"n":320,"o":44.43,"t":"2026-10-12T17:00:00Z","v":12075,"vw":44.351871},{"c":44.24,"h":44.355,"l":44.16,"n":308,"o":44.355,"t":"2026-10-12T17:15:00Z","v":44305,"vw":44.234261},{"c":44.26,"h":44.31,"l":44.155,"n":311,"o":44.23,"t":"2026-10-12T17:30:00Z","v":36368,"vw":44.233403},{"c":44.16,"h":44.26,"l":44.15,"n":312,"o":44.26,"t":"2026-10-12T17:45:00Z","v":19166,"vw":44.211264},{"c":44.23,"h":44.27,"l":44.18,"n":278,"o":44.18,"t":"2026-10-12T18:00:00Z","v":14517,"vw":44.22895},{"c":44.26,"h":44.3,"l":44.19,"n":254,"o":44.25,"t":"2026-10-12T18:15:00Z","v":9690,"vw":44.251584},{"c":44.25,"h":44.31,"l":44.22,"n":395,"o":44.26,"t":"2026-10-12T18:30:00Z","v":18184,"vw":44.26106},{"c":44.28,"h":44.29,"l":44.24,"n":215,"o":44.25,"t":"2026-10-12T18:45:00Z","v":9196,"vw":44.272042},{"c":44.305,"h":44.305,"l":44.22,"n":339,"o":44.28,"t":"2026-10-12T19:00:00Z","v":11885,"vw":44.260997},{"c":44.325,"h":44.34,"l":44.25,"n":382,"o":44.3,"t":"2026-10-12T19:15:00Z","v":21958,"vw":44.300393},{"c":44.515,"h":44.57,"l":44.32,"n":578,"o":44.335,"t":"2026-10-12T19:30:00Z","v":31967,"vw":44.45355},{"c":44.34,"h":44.515,"l":44.28,"n":1992,"o":44.515,"t":"2026-10-12T19:45:00Z","v":129829,"vw":44.345888},{"c":44.34,"h":44.34,"l":44.34,"n":23,"o":44.34,"t":"2026-10-12T20:00:00Z","v":96131,"vw":44.34},{"c":44.34,"h":44.34,"l":44.34,"n":1,"o":44.34,"t":"2026-10-12T20:15:00Z","v":47816,"vw":44.34},{"c":44.61,"h":44.61,"l":44.6,"n":2,"o":44.6,"t":"2026-10-13T12:45:00Z","v":1135,"vw":44.604978},{"c":44.785,"h":45.13,"l":44.31,"n":362,"o":44.31,"t":"2026-10-13T13:30:00Z","v":51662,"vw":44.585713},{"c":44.81,"h":44.93,"l":44.58,"n":338,"o":44.78,"t":"2026-10-13T13:45:00Z","v":19790,"vw":44.711913},{"c":43.81,"h":44.81,"l":43.81,"n":738,"o":44.81,"t":"2026-10-13T14:00:00Z","v":49950,"vw":44.373607},{"c":44.01,"h":44.13,"l":43.73,"n":483,"o":43.74,"t":"2026-10-13T14:15:00Z","v":30874,"vw":43.957679},{"c":43.87,"h":44,"l":43.78,"n":547,"o":44,"t":"2026-10-13T14:30:00Z","v":37054,"vw":43.905939},{"c":43.76,"h":43.84,"l":43.62,"n":511,"o":43.83,"t":"2026-10-13T14:45:00Z","v":66850,"vw":43.691071},{"c":43.59,"h":43.7,"l":43.42,"n":475,"o":43.7,"t":"2026-10-13T15:00:00Z","v":29273,"vw":43.559359},{"c":43.67,"h":43.74,"l":43.45,"n":474,"o":43.58,"t":"2026-10-13T15:15:00Z","v":26388,"vw":43.590379},{"c":43.54,"h":43.73,"l":43.53,"n":345,"o":43.6,"t":"2026-10-13T15:30:00Z","v":15886,"vw":43.641147},{"c":43.71,"h":43.71,"l":43.55,"n":271,"o":43.55,"t":"2026-10-13T15:45:00Z","v":15436,"vw":43.606237},{"c":43.95,"h":44,"l":43.675,"n":310,"o":43.71,"t":"2026-10-13T16:00:00Z","v":15374,"vw":43.801536},{"c":43.93,"h":44,"l":43.85,"n":256,"o":43.95,"t":"2026-10-13T16:15:00Z","v":15331,"vw":43.912172},{"c":43.91,"h":44,"l":43.86,"n":225,"o":43.94,"t":"2026-10-13T16:30:00Z","v":13077,"vw":43.927382},{"c":44.23,"h":44.23,"l":43.85,"n":328,"o":43.93,"t":"2026-10-13T16:45:00Z","v":16842,"vw":43.943624},{"c":44.07,"h":44.21,"l":44,"n":223,"o":44.155,"t":"2026-10-13T17:00:00Z","v":18600,"vw":44.0806},{"c":44.27,"h":44.37,"l":44.01,"n":322,"o":44.06,"t":"2026-10-13T17:15:00Z","v":16011,"vw":44.174456},{"c":44.14,"h":44.28,"l":44.02,"n":395,"o":44.275,"t":"2026-10-13T17:30:00Z","v":23656,"vw":44.136584},{"c":44.3,"h":44.31,"l":44.1025,"n":476,"o":44.14,"t":"2026-10-13T17:45:00Z","v":104047,"vw":44.181669},{"c":44.34,"h":44.5,"l":44.22,"n":305,"o":44.265,"t":"2026-10-13T18:00:00Z","v":13004,"vw":44.361058},{"c":44.36,"h":44.37,"l":44.24,"n":237,"o":44.3,"t":"2026-10-13T18:15:00Z","v":11365,"vw":44.299858},{"c":44.32,"h":44.38,"l":44.25,"n":371,"o":44.36,"t":"2026-10-13T18:30:00Z","v":13989,"vw":44.317294},{"c":44.415,"h":44.415,"l":44.29,"n":287,"o":44.3,"t":"2026-10-13T18:45:00Z","v":28902,"vw":44.351397},{"c":44.58,"h":44.61,"l":44.42,"n":382,"o":44.45,"t":"2026-10-13T19:00:00Z","v":15923,"vw":44.494784},{"c":44.635,"h":44.74,"l":44.55,"n":416,"o":44.575,"t":"2026-10-13T19:15:00Z","v":23370,"vw":44.623653},{"c":44.705,"h":44.87,"l":44.65,"n":683,"o":44.66,"t":"2026-10-13T19:30:00Z","v":34156,"vw":44.738999},{"c":44.725,"h":44.8,"l":44.61,"n":2033,"o":44.7,"t":"2026-10-13T19:45:00Z","v":117774,"vw":44.705302},{"c":44.7,"h":44.7,"l":44.7,"n":24,"o":44.7,"t":"2026-10-13T20:00:00Z","v":114240,"vw":44.7},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-13T20:30:00Z","v":122,"vw":43.81},{"c":44.24,"h":44.99,"l":44.12,"n":146,"o":44.23,"t":"2026-10-14T13:30:00Z","v":8457,"vw":44.306307},{"c":44.17,"h":44.375,"l":44.05,"n":412,"o":44.25,"t":"2026-10-14T13:45:00Z","v":22373,"vw":44.156697},{"c":43.97,"h":44.25,"l":43.96,"n":336,"o":44.25,"t":"2026-10-14T14:00:00Z","v":19042,"vw":44.108879},{"c":44.17,"h":44.28,"l":43.86,"n":378,"o":43.97,"t":"2026-10-14T14:15:00Z","v":21633,"vw":43.987295},{"c":44.25,"h":44.28,"l":44.05,"n":362,"o":44.17,"t":"2026-10-14T14:30:00Z","v":23220,"vw":44.145505},{"c":44.155,"h":44.425,"l":44.055,"n":397,"o":44.27,"t":"2026-10-14T14:45:00Z","v":26559,"vw":44.271243},{"c":44.165,"h":44.25,"l":43.99,"n":361,"o":44.11,"t":"2026-10-14T15:00:00Z","v":17749,"vw":44.113543},{"c":44.38,"h":44.52,"l":44.18,"n":207,"o":44.195,"t":"2026-10-14T15:15:00Z","v":8940,"vw":44.32624},{"c":44.285,"h":44.49,"l":44.25,"n":235,"o":44.41,"t":"2026-10-14T15:30:00Z","v":11261,"vw":44.375822},{"c":44.25,"h":44.47,"l":44.14,"n":340,"o":44.31,"t":"2026-10-14T15:45:00Z","v":19996,"vw":44.248477},{"c":43.98,"h":44.26,"l":43.98,"n":289,"o":44.25,"t":"2026-10-14T16:00:00Z","v":14193,"vw":44.159168},{"c":43.46,"h":43.94,"l":43.44,"n":309,"o":43.94,"t":"2026-10-14T16:15:00Z","v":14798,"vw":43.706222},{"c":43.55,"h":43.69,"l":43.46,"n":448,"o":43.66,"t":"2026-10-14T16:30:00Z","v":26106,"vw":43.57968},{"c":43.38,"h":43.63,"l":43.32,"n":445,"o":43.63,"t":"2026-10-14T16:45:00Z","v":28631,"vw":43.490197},{"c":43.25,"h":43.38,"l":43.19,"n":495,"o":43.38,"t":"2026-10-14T17:00:00Z","v":22660,"vw":43.260812},{"c":43.2875,"h":43.36,"l":43.16,"n":377,"o":43.22,"t":"2026-10-14T17:15:00Z","v":20351,"vw":43.242683},{"c":43.2,"h":43.28,"l":43.19,"n":267,"o":43.28,"t":"2026-10-14T17:30:00Z","v":12343,"vw":43.226323},{"c":43.345,"h":43.39,"l":43.22,"n":347,"o":43.22,"t":"2026-10-14T17:45:00Z","v":17869,"vw":43.298779},{"c":43.54,"h":43.54,"l":43.25,"n":552,"o":43.31,"t":"2026-10-14T18:00:00Z","v":38053,"vw":43.33896},{"c":43.48,"h":43.585,"l":43.43,"n":452,"o":43.49,"t":"2026-10-14T18:15:00Z","v":19945,"vw":43.504766},{"c":43.66,"h":43.7,"l":43.42,"n":217,"o":43.47,"t":"2026-10-14T18:30:00Z","v":12058,"vw":43.565375},{"c":43.6,"h":43.68,"l":43.595,"n":275,"o":43.665,"t":"2026-10-14T18:45:00Z","v":13956,"vw":43.642277},{"c":43.69,"h":43.78,"l":43.47,"n":521,"o":43.63,"t":"2026-10-14T19:00:00Z","v":27636,"vw":43.596029},{"c":43.68,"h":43.78,"l":43.59,"n":559,"o":43.68,"t":"2026-10-14T19:15:00Z","v":31361,"vw":43.665729},{"c":43.84,"h":43.97,"l":43.685,"n":1054,"o":43.685,"t":"2026-10-14T19:30:00Z","v":78001,"vw":43.808817},{"c":43.67,"h":43.845,"l":43.615,"n":2556,"o":43.845,"t":"2026-10-14T19:45:00Z","v":199450,"vw":43.688165},{"c":43.64,"h":43.64,"l":43.64,"n":23,"o":43.64,"t":"2026-10-14T20:00:00Z","v":159805,"vw":43.64},{"c":45.465,"h":46.29,"l":44.38,"n":589,"o":44.38,"t":"2026-10-15T13:30:00Z","v":57542,"vw":45.613783},{"c":45.85,"h":45.88,"l":45.32,"n":353,"o":45.32,"t":"2026-10-15T13:45:00Z","v":23977,"vw":45.699661},{"c":46.535,"h":46.82,"l":45.65,"n":817,"o":45.86,"t":"2026-10-15T14:00:00Z","v":62122,"vw":46.315377},{"c":46.71,"h":46.75,"l":46.26,"n":711,"o":46.62,"t":"2026-10-15T14:15:00Z","v":46241,"vw":46.549626},{"c":46.66,"h":46.86,"l":46.535,"n":863,"o":46.72,"t":"2026-10-15T14:30:00Z","v":55099,"vw":46.704836},{"c":47.28,"h":47.34,"l":46.575,"n":696,"o":46.66,"t":"2026-10-15T14:45:00Z","v":40834,"vw":46.895343},{"c":47.225,"h":47.49,"l":47.18,"n":840,"o":47.26,"t":"2026-10-15T15:00:00Z","v":45695,"vw":47.319978},{"c":47.22,"h":47.5095,"l":47.2,"n":492,"o":47.26,"t":"2026-10-15T15:15:00Z","v":22286,"vw":47.341586},{"c":47.07,"h":47.27,"l":47.02,"n":429,"o":47.27,"t":"2026-10-15T15:30:00Z","v":18765,"vw":47.157511},{"c":47.22,"h":47.28,"l":47.07,"n":476,"o":47.07,"t":"2026-10-15T15:45:00Z","v":20419,"vw":47.207209},{"c":47.11,"h":47.24,"l":47,"n":398,"o":47.235,"t":"2026-10-15T16:00:00Z","v":41493,"vw":47.162469},{"c":46.65,"h":47.17,"l":46.575,"n":510,"o":47.08,"t":"2026-10-15T16:15:00Z","v":32120,"vw":46.852703},{"c":46.65,"h":46.745,"l":46.55,"n":485,"o":46.57,"t":"2026-10-15T16:30:00Z","v":25775,"vw":46.650019},{"c":46.54,"h":46.745,"l":46.495,"n":554,"o":46.69,"t":"2026-10-15T16:45:00Z","v":32724,"vw":46.650507},{"c":46.59,"h":46.63,"l":46.48,"n":509,"o":46.545,"t":"2026-10-15T17:00:00Z","v":26575,"vw":46.579262},{"c":46.55,"h":46.6,"l":46.45,"n":567,"o":46.595,"t":"2026-10-15T17:15:00Z","v":34687,"vw":46.533732},{"c":46.74,"h":46.78,"l":46.47,"n":937,"o":46.55,"t":"2026-10-15T17:30:00Z","v":57758,"vw":46.609983},{"c":46.7,"h":46.815,"l":46.67,"n":763,"o":46.75,"t":"2026-10-15T17:45:00Z","v":50245,"vw":46.731175},{"c":46.69,"h":46.78,"l":46.56,"n":717,"o":46.74,"t":"2026-10-15T18:00:00Z","v":45157,"vw":46.685703},{"c":46.61,"h":46.73,"l":46.555,"n":587,"o":46.715,"t":"2026-10-15T18:15:00Z","v":34833,"vw":46.640132},{"c":46.57,"h":46.76,"l":46.56,"n":908,"o":46.635,"t":"2026-10-15T18:30:00Z","v":95684,"vw":46.671947},{"c":46.74,"h":46.825,"l":46.57,"n":821,"o":46.57,"t":"2026-10-15T18:45:00Z","v":66986,"vw":46.697976},{"c":46.9875,"h":46.9875,"l":46.72,"n":1183,"o":46.75,"t":"2026-10-15T19:00:00Z","v":94579,"vw":46.79259},{"c":46.82,"h":47.05,"l":46.81,"n":744,"o":47.01,"t":"2026-10-15T19:15:00Z","v":39366,"vw":46.87892},{"c":47.15,"h":47.26,"l":46.81,"n":1156,"o":46.85,"t":"2026-10-15T19:30:00Z","v":83232,"vw":46.945158},{"c":46.72,"h":47.22,"l":46.72,"n":4035,"o":47.13,"t":"2026-10-15T19:45:00Z","v":344781,"vw":46.896886},{"c":46.78,"h":46.78,"l":46.78,"n":41,"o":46.78,"t":"2026-10-15T20:00:00Z","v":137356,"vw":46.78},{"c":47.4074,"h":47.4074,"l":47.4074,"n":1,"o":47.4074,"t":"2026-10-16T11:00:00Z","v":421,"vw":47.4074},{"c":47.36,"h":47.36,"l":47.36,"n":3,"o":47.36,"t":"2026-10-16T13:15:00Z","v":203,"vw":47.36},{"c":47.805,"h":47.86,"l":47.23,"n":471,"o":47.4,"t":"2026-10-16T13:30:00Z","v":84480,"vw":47.422653},{"c":47.405,"h":47.805,"l":47.35,"n":745,"o":47.805,"t":"2026-10-16T13:45:00Z","v":74977,"vw":47.505128},{"c":46.86,"h":47.365,"l":46.86,"n":507,"o":47.33,"t":"2026-10-16T14:00:00Z","v":23004,"vw":47.147043},{"c":47.165,"h":47.21,"l":46.87,"n":302,"o":46.9,"t":"2026-10-16T14:15:00Z","v":12302,"vw":47.067967},{"c":46.97,"h":47.34,"l":46.97,"n":302,"o":47.23,"t":"2026-10-16T14:30:00Z","v":18450,"vw":47.157096},{"c":47.03,"h":47.12,"l":46.965,"n":656,"o":47,"t":"2026-10-16T14:45:00Z","v":59327,"vw":47.028136},{"c":47.07,"h":47.18,"l":46.88,"n":424,"o":47.025,"t":"2026-10-16T15:00:00Z","v":34144,"vw":47.1019},{"c":46.91,"h":47.08,"l":46.85,"n":230,"o":47.06,"t":"2026-10-16T15:15:00Z","v":9489,"vw":46.959808},{"c":46.84,"h":46.95,"l":46.78,"n":232,"o":46.91,"t":"2026-10-16T15:30:00Z","v":8784,"vw":46.86279},{"c":46.82,"h":46.98,"l":46.76,"n":368,"o":46.84,"t":"2026-10-16T15:45:00Z","v":24745,"vw":46.862855},{"c":46.79,"h":46.87,"l":46.65,"n":517,"o":46.85,"t":"2026-10-16T16:00:00Z","v":38825,"vw":46.769455},{"c":46.7,"h":46.84,"l":46.6,"n":409,"o":46.79,"t":"2026-10-16T16:15:00Z","v":22684,"vw":46.674892},{"c":46.25,"h":46.665,"l":46.22,"n":791,"o":46.65,"t":"2026-10-16T16:30:00Z","v":60029,"vw":46.353004},{"c":46.215,"h":46.4,"l":46.19,"n":427,"o":46.3,"t":"2026-10-16T16:45:00Z","v":24137,"vw":46.260793},{"c":46.04,"h":46.205,"l":45.99,"n":269,"o":46.205,"t":"2026-10-16T17:00:00Z","v":15292,"vw":46.028318},{"c":45.97,"h":46.08,"l":45.88,"n":292,"o":46,"t":"2026-10-16T17:15:00Z","v":15366,"vw":45.999306},{"c":46.06,"h":46.15,"l":45.93,"n":387,"o":45.94,"t":"2026-10-16T17:30:00Z","v":23771,"vw":46.030543},{"c":46.43,"h":46.545,"l":46.105,"n":447,"o":46.105,"t":"2026-10-16T17:45:00Z","v":34078,"vw":46.295812},{"c":46.325,"h":46.45,"l":46.24,"n":215,"o":46.43,"t":"2026-10-16T18:00:00Z","v":12390,"vw":46.345653},{"c":46.315,"h":46.37,"l":46.21,"n":457,"o":46.325,"t":"2026-10-16T18:15:00Z","v":34323,"vw":46.296426},{"c":46.35,"h":46.38,"l":46.24,"n":541,"o":46.305,"t":"2026-10-16T18:30:00Z","v":47882,"vw":46.321522},{"c":46.135,"h":46.41,"l":46.1,"n":583,"o":46.35,"t":"2026-10-16T18:45:00Z","v":48506,"vw":46.297415},{"c":46.2,"h":46.31,"l":46.1,"n":656,"o":46.15,"t":"2026-10-16T19:00:00Z","v":44726,"vw":46.157293},{"c":46.18,"h":46.32,"l":46.13,"n":872,"o":46.2,"t":"2026-10-16T19:15:00Z","v":65149,"vw":46.21869},{"c":46.05,"h":46.235,"l":46,"n":1008,"o":46.17,"t":"2026-10-16T19:30:00Z","v":85680,"vw":46.10863},{"c":46.585,"h":46.675,"l":46.11,"n":2686,"o":46.17,"t":"2026-10-16T19:45:00Z","v":249307,"vw":46.500651},{"c":46.595,"h":46.595,"l":46.595,"n":15,"o":46.595,"t":"2026-10-16T20:00:00Z","v":117539,"vw":46.595},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-10-19T12:00:00Z","v":390,"vw":46.59},{"c":45.5325,"h":46.72,"l":45.52,"n":159,"o":46.66,"t":"2026-10-19T13:30:00Z","v":25267,"vw":46.530225},{"c":45.36,"h":45.72,"l":45.34,"n":277,"o":45.71,"t":"2026-10-19T13:45:00Z","v":14703,"vw":45.514021},{"c":45.26,"h":45.42,"l":45.04,"n":540,"o":45.34,"t":"2026-10-19T14:00:00Z","v":21597,"vw":45.25282},{"c":45.2,"h":45.67,"l":45.19,"n":326,"o":45.3,"t":"2026-10-19T14:15:00Z","v":15286,"vw":45.485709},{"c":44.93,"h":45.24,"l":44.93,"n":404,"o":45.235,"t":"2026-10-19T14:30:00Z","v":14754,"vw":45.120013},{"c":44.61,"h":45.1,"l":44.61,"n":514,"o":44.92,"t":"2026-10-19T14:45:00Z","v":22361,"vw":44.847296},{"c":44.72,"h":44.8,"l":44.55,"n":577,"o":44.62,"t":"2026-10-19T15:00:00Z","v":27430,"vw":44.661352},{"c":44.66,"h":44.91,"l":44.57,"n":526,"o":44.71,"t":"2026-10-19T15:15:00Z","v":21480,"vw":44.723171},{"c":44.73,"h":44.87,"l":44.44,"n":389,"o":44.66,"t":"2026-10-19T15:30:00Z","v":17662,"vw":44.638006},{"c":44.68,"h":44.87,"l":44.63,"n":513,"o":44.65,"t":"2026-10-19T15:45:00Z","v":20365,"vw":44.753909},{"c":44.46,"h":44.715,"l":44.4,"n":390,"o":44.715,"t":"2026-10-19T16:00:00Z","v":14071,"vw":44.51877},{"c":44.6,"h":44.68,"l":44.41,"n":349,"o":44.43,"t":"2026-10-19T16:15:00Z","v":11554,"vw":44.509882},{"c":44.545,"h":44.68,"l":44.47,"n":371,"o":44.64,"t":"2026-10-19T16:30:00Z","v":14886,"vw":44.556429},{"c":44.56,"h":44.64,"l":44.49,"n":525,"o":44.545,"t":"2026-10-19T16:45:00Z","v":14681,"vw":44.57274},{"c":44.49,"h":44.55,"l":44.46,"n":288,"o":44.52,"t":"2026-10-19T17:00:00Z","v":13578,"vw":44.500748},{"c":44.66,"h":44.66,"l":44.46,"n":405,"o":44.46,"t":"2026-10-19T17:15:00Z","v":18036,"vw":44.536776},{"c":44.66,"h":44.71,"l":44.51,"n":403,"o":44.615,"t":"2026-10-19T17:30:00Z","v":18125,"vw":44.598421},{"c":44.57,"h":44.64,"l":44.48,"n":345,"o":44.62,"t":"2026-10-19T17:45:00Z","v":11706,"vw":44.56246},{"c":44.67,"h":44.69,"l":44.57,"n":377,"o":44.58,"t":"2026-10-19T18:00:00Z","v":16574,"vw":44.618385},{"c":44.69,"h":44.72,"l":44.63,"n":286,"o":44.65,"t":"2026-10-19T18:15:00Z","v":11768,"vw":44.675043},{"c":44.71,"h":44.77,"l":44.64,"n":426,"o":44.66,"t":"2026-10-19T18:30:00Z","v":15286,"vw":44.689289},{"c":45.01,"h":45.095,"l":44.735,"n":605,"o":44.735,"t":"2026-10-19T18:45:00Z","v":23222,"vw":44.937742},{"c":44.97,"h":45.1,"l":44.97,"n":479,"o":45.02,"t":"2026-10-19T19:00:00Z","v":20241,"vw":45.022184},{"c":45.02,"h":45.065,"l":44.85,"n":697,"o":44.94,"t":"2026-10-19T19:15:00Z","v":80716,"vw":44.998267},{"c":44.71,"h":45.05,"l":44.68,"n":1029,"o":44.995,"t":"2026-10-19T19:30:00Z","v":67855,"vw":44.921767},{"c":44.51,"h":44.78,"l":44.47,"n":1894,"o":44.71,"t":"2026-10-19T19:45:00Z","v":125573,"vw":44.617324},{"c":44.51,"h":44.52,"l":44.51,"n":17,"o":44.52,"t":"2026-10-19T20:00:00Z","v":234201,"vw":44.519987},{"c":44.87,"h":44.95,"l":43.99,"n":170,"o":44.51,"t":"2026-10-20T13:30:00Z","v":14057,"vw":44.44453},{"c":46.315,"h":46.465,"l":44.87,"n":390,"o":44.87,"t":"2026-10-20T13:45:00Z","v":26724,"vw":45.765796},{"c":45.8,"h":46.315,"l":45.62,"n":282,"o":46.315,"t":"2026-10-20T14:00:00Z","v":11056,"vw":45.810332},{"c":45.78,"h":46.07,"l":45.6,"n":506,"o":45.81,"t":"2026-10-20T14:15:00Z","v":54212,"vw":45.858676},{"c":46.0275,"h":46.1499,"l":45.765,"n":352,"o":45.765,"t":"2026-10-20T14:30:00Z","v":20197,"vw":45.878022},{"c":46.485,"h":46.54,"l":45.91,"n":496,"o":46.06,"t":"2026-10-20T14:45:00Z","v":24037,"vw":46.139661},{"c":46.175,"h":46.485,"l":46.12,"n":451,"o":46.485,"t":"2026-10-20T15:00:00Z","v":20320,"vw":46.317905},{"c":45.985,"h":46.255,"l":45.98,"n":370,"o":46.175,"t":"2026-10-20T15:15:00Z","v":17564,"vw":46.137374},{"c":46.03,"h":46.06,"l":45.85,"n":235,"o":45.96,"t":"2026-10-20T15:30:00Z","v":8919,"vw":45.924539},{"c":45.89,"h":46.02,"l":45.89,"n":189,"o":45.995,"t":"2026-10-20T15:45:00Z","v":6774,"vw":45.975769},{"c":45.96,"h":45.96,"l":45.76,"n":333,"o":45.9,"t":"2026-10-20T16:00:00Z","v":15043,"vw":45.853964},{"c":45.905,"h":46,"l":45.74,"n":305,"o":46,"t":"2026-10-20T16:15:00Z","v":30157,"vw":45.889529},{"c":45.905,"h":46.025,"l":45.85,"n":710,"o":45.91,"t":"2026-10-20T16:30:00Z","v":50589,"vw":45.9398},{"c":45.815,"h":45.92,"l":45.77,"n":220,"o":45.92,"t":"2026-10-20T16:45:00Z","v":8008,"vw":45.845104},{"c":45.83,"h":45.86,"l":45.77,"n":214,"o":45.815,"t":"2026-10-20T17:00:00Z","v":10534,"vw":45.821907},{"c":45.825,"h":45.85,"l":45.7901,"n":286,"o":45.83,"t":"2026-10-20T17:15:00Z","v":21095,"vw":45.817279},{"c":45.84,"h":45.905,"l":45.8,"n":323,"o":45.825,"t":"2026-10-20T17:30:00Z","v":15709,"vw":45.841741},{"c":45.89,"h":45.89,"l":45.84,"n":310,"o":45.87,"t":"2026-10-20T17:45:00Z","v":20495,"vw":45.866182},{"c":45.81,"h":45.9,"l":45.805,"n":377,"o":45.87,"t":"2026-10-20T18:00:00Z","v":21829,"vw":45.859401},{"c":45.84,"h":45.93,"l":45.84,"n":501,"o":45.845,"t":"2026-10-20T18:15:00Z","v":27119,"vw":45.869829},{"c":45.8,"h":45.9525,"l":45.8,"n":715,"o":45.84,"t":"2026-10-20T18:30:00Z","v":43480,"vw":45.848943},{"c":45.92,"h":45.925,"l":45.85,"n":241,"o":45.89,"t":"2026-10-20T18:45:00Z","v":12106,"vw":45.909813},{"c":45.905,"h":46.07,"l":45.88,"n":608,"o":45.92,"t":"2026-10-20T19:00:00Z","v":37836,"vw":45.976892},{"c":45.845,"h":45.9,"l":45.76,"n":488,"o":45.87,"t":"2026-10-20T19:15:00Z","v":29307,"vw":45.824199},{"c":45.85,"h":45.915,"l":45.75,"n":737,"o":45.85,"t":"2026-10-20T19:30:00Z","v":45543,"vw":45.838403},{"c":45.91,"h":46.15,"l":45.7,"n":2653,"o":45.845,"t":"2026-10-20T19:45:00Z","v":216427,"vw":45.90075},{"c":45.91,"h":45.91,"l":45.91,"n":34,"o":45.91,"t":"2026-10-20T20:00:00Z","v":130652,"vw":45.91},{"c":44.78,"h":46.18,"l":44.42,"n":696,"o":45.75,"t":"2026-10-21T13:30:00Z","v":40681,"vw":45.04959},{"c":44.43,"h":44.79,"l":44.43,"n":518,"o":44.714,"t":"2026-10-21T13:45:00Z","v":28797,"vw":44.615316},{"c":44.48,"h":44.58,"l":44.18,"n":401,"o":44.3,"t":"2026-10-21T14:00:00Z","v":18520,"vw":44.38134},{"c":44.355,"h":44.65,"l":44.345,"n":432,"o":44.48,"t":"2026-10-21T14:15:00Z","v":20679,"vw":44.501928},{"c":44.6,"h":44.64,"l":44.145,"n":602,"o":44.44,"t":"2026-10-21T14:30:00Z","v":77234,"vw":44.362985},{"c":44.385,"h":44.6,"l":44.2,"n":534,"o":44.54,"t":"2026-10-21T14:45:00Z","v":95836,"vw":44.363825},{"c":44.46,"h":44.52,"l":44.28,"n":368,"o":44.29,"t":"2026-10-21T15:00:00Z","v":18300,"vw":44.396627},{"c":44.75,"h":44.79,"l":44.44,"n":534,"o":44.44,"t":"2026-10-21T15:15:00Z","v":23485,"vw":44.554303},{"c":44.6,"h":44.81,"l":44.58,"n":291,"o":44.745,"t":"2026-10-21T15:30:00Z","v":15987,"vw":44.68744},{"c":44.76,"h":44.76,"l":44.53,"n":232,"o":44.605,"t":"2026-10-21T15:45:00Z","v":8735,"vw":44.616105},{"c":44.75,"h":44.76,"l":44.605,"n":281,"o":44.76,"t":"2026-10-21T16:00:00Z","v":11793,"vw":44.663015},{"c":44.795,"h":44.85,"l":44.69,"n":411,"o":44.75,"t":"2026-10-21T16:15:00Z","v":29219,"vw":44.768225},{"c":45.23,"h":45.23,"l":44.795,"n":307,"o":44.83,"t":"2026-10-21T16:30:00Z","v":13631,"vw":44.986516},{"c":45.22,"h":45.335,"l":45.11,"n":333,"o":45.15,"t":"2026-10-21T16:45:00Z","v":15186,"vw":45.198979},{"c":45.37,"h":45.45,"l":45.12,"n":307,"o":45.205,"t":"2026-10-21T17:00:00Z","v":13699,"vw":45.303177},{"c":45.39,"h":45.43,"l":45.325,"n":279,"o":45.353,"t":"2026-10-21T17:15:00Z","v":10220,"vw":45.367885},{"c":45.2,"h":45.37,"l":45.06,"n":333,"o":45.37,"t":"2026-10-21T17:30:00Z","v":11629,"vw":45.208277},{"c":45.25,"h":45.41,"l":45.2,"n":332,"o":45.22,"t":"2026-10-21T17:45:00Z","v":15114,"vw":45.302901},{"c":45.23,"h":45.26,"l":45.13,"n":266,"o":45.23,"t":"2026-10-21T18:00:00Z","v":7727,"vw":45.203391},{"c":45.35,"h":45.35,"l":45.2,"n":333,"o":45.21,"t":"2026-10-21T18:15:00Z","v":10957,"vw":45.274331},{"c":45.225,"h":45.3375,"l":45.19,"n":316,"o":45.3375,"t":"2026-10-21T18:30:00Z","v":42760,"vw":45.272319},{"c":44.73,"h":45.19,"l":44.73,"n":377,"o":45.19,"t":"2026-10-21T18:45:00Z","v":14322,"vw":45.062688},{"c":44.5,"h":44.71,"l":44.23,"n":528,"o":44.71,"t":"2026-10-21T19:00:00Z","v":21735,"vw":44.545838},{"c":44.83,"h":44.9,"l":44.55,"n":491,"o":44.55,"t":"2026-10-21T19:15:00Z","v":19935,"vw":44.763995},{"c":44.69,"h":44.88,"l":44.68,"n":611,"o":44.825,"t":"2026-10-21T19:30:00Z","v":27625,"vw":44.773385},{"c":44.32,"h":45.02,"l":44.27,"n":2193,"o":44.685,"t":"2026-10-21T19:45:00Z","v":134607,"vw":44.566877},{"c":44.3,"h":44.3,"l":44.3,"n":21,"o":44.3,"t":"2026-10-21T20:00:00Z","v":140010,"vw":44.3},{"c":44.385,"h":44.8,"l":43.72,"n":104,"o":43.72,"t":"2026-10-22T13:30:00Z","v":10305,"vw":43.89928},{"c":44.82,"h":44.82,"l":44.265,"n":257,"o":44.46,"t":"2026-10-22T13:45:00Z","v":9809,"vw":44.532705},{"c":45.46,"h":45.46,"l":44.84,"n":361,"o":44.84,"t":"2026-10-22T14:00:00Z","v":14011,"vw":45.121933},{"c":44.955,"h":45.43,"l":44.925,"n":290,"o":45.43,"t":"2026-10-22T14:15:00Z","v":9840,"vw":45.212432},{"c":44.595,"h":45.09,"l":44.51,"n":285,"o":45.02,"t":"2026-10-22T14:30:00Z","v":7883,"vw":44.746602},{"c":44.83,"h":44.83,"l":44.33,"n":410,"o":44.51,"t":"2026-10-22T14:45:00Z","v":17402,"vw":44.464653},{"c":44.845,"h":44.845,"l":44.59,"n":302,"o":44.74,"t":"2026-10-22T15:00:00Z","v":10929,"vw":44.650564},{"c":45.195,"h":45.2,"l":44.76,"n":292,"o":44.91,"t":"2026-10-22T15:15:00Z","v":53753,"vw":44.915096},{"c":45.27,"h":45.43,"l":45.2,"n":272,"o":45.25,"t":"2026-10-22T15:30:00Z","v":9145,"vw":45.27678},{"c":45.4,"h":45.47,"l":45.3,"n":185,"o":45.3,"t":"2026-10-22T15:45:00Z","v":5621,"vw":45.396163},{"c":45.01,"h":45.42,"l":45.01,"n":542,"o":45.42,"t":"2026-10-22T16:00:00Z","v":25593,"vw":45.169199},{"c":45.185,"h":45.23,"l":44.94,"n":526,"o":44.98,"t":"2026-10-22T16:15:00Z","v":35593,"vw":45.125951},{"c":45.3,"h":45.32,"l":45.09,"n":500,"o":45.15,"t":"2026-10-22T16:30:00Z","v":29477,"vw":45.20228},{"c":45.42,"h":45.42,"l":45.235,"n":169,"o":45.3,"t":"2026-10-22T16:45:00Z","v":6558,"vw":45.319243},{"c":45.405,"h":45.43,"l":45.36,"n":158,"o":45.425,"t":"2026-10-22T17:00:00Z","v":3638,"vw":45.382535},{"c":45.42,"h":45.465,"l":45.36,"n":161,"o":45.38,"t":"2026-10-22T17:15:00Z","v":5841,"vw":45.400861},{"c":45.47,"h":45.49,"l":45.41,"n":251,"o":45.41,"t":"2026-10-22T17:30:00Z","v":8469,"vw":45.443745},{"c":45.46,"h":45.52,"l":45.45,"n":162,"o":45.465,"t":"2026-10-22T17:45:00Z","v":5518,"vw":45.472305},{"c":45.315,"h":45.465,"l":45.2401,"n":278,"o":45.465,"t":"2026-10-22T18:00:00Z","v":7842,"vw":45.375808},{"c":45.38,"h":45.635,"l":45.36,"n":318,"o":45.36,"t":"2026-10-22T18:15:00Z","v":11463,"vw":45.487474},{"c":45.34,"h":45.37,"l":45.24,"n":263,"o":45.37,"t":"2026-10-22T18:30:00Z","v":6967,"vw":45.308654},{"c":45.27,"h":45.44,"l":45.26,"n":380,"o":45.33,"t":"2026-10-22T18:45:00Z","v":15339,"vw":45.35849},{"c":45.42,"h":45.52,"l":45.27,"n":523,"o":45.32,"t":"2026-10-22T19:00:00Z","v":21336,"vw":45.401668},{"c":45.37,"h":45.45,"l":45.315,"n":757,"o":45.43,"t":"2026-10-22T19:15:00Z","v":30906,"vw":45.396388},{"c":45.33,"h":45.47,"l":45.21,"n":815,"o":45.44,"t":"2026-10-22T19:30:00Z","v":34122,"vw":45.336112},{"c":45.33,"h":45.55,"l":45.2,"n":2906,"o":45.36,"t":"2026-10-22T19:45:00Z","v":241336,"vw":45.362249},{"c":45.34,"h":45.34,"l":45.34,"n":23,"o":45.34,"t":"2026-10-22T20:00:00Z","v":148376,"vw":45.34},{"c":43.55,"h":45.3656,"l":43.29,"n":386,"o":44.93,"t":"2026-10-23T13:30:00Z","v":33361,"vw":44.597769},{"c":43.965,"h":44,"l":43.36,"n":284,"o":43.63,"t":"2026-10-23T13:45:00Z","v":12576,"vw":43.771959},{"c":43.27,"h":43.93,"l":43.14,"n":392,"o":43.91,"t":"2026-10-23T14:00:00Z","v":14291,"vw":43.495968},{"c":43.18,"h":43.395,"l":43.11,"n":582,"o":43.34,"t":"2026-10-23T14:15:00Z","v":25397,"vw":43.223592},{"c":43.21,"h":43.36,"l":43.13,"n":277,"o":43.23,"t":"2026-10-23T14:30:00Z","v":12720,"vw":43.231102},{"c":43.185,"h":43.45,"l":43.15,"n":1012,"o":43.215,"t":"2026-10-23T14:45:00Z","v":102079,"vw":43.331559},{"c":43.23,"h":43.27,"l":43.07,"n":538,"o":43.13,"t":"2026-10-23T15:00:00Z","v":31174,"vw":43.170125},{"c":43.22,"h":43.43,"l":43.21,"n":395,"o":43.23,"t":"2026-10-23T15:15:00Z","v":19446,"vw":43.282513},{"c":43.185,"h":43.27,"l":43.09,"n":263,"o":43.21,"t":"2026-10-23T15:30:00Z","v":17342,"vw":43.174823},{"c":43.1139,"h":43.22,"l":43.06,"n":533,"o":43.155,"t":"2026-10-23T15:45:00Z","v":29891,"vw":43.138798},{"c":43.17,"h":43.21,"l":43.075,"n":257,"o":43.11,"t":"2026-10-23T16:00:00Z","v":10847,"vw":43.119294},{"c":43.025,"h":43.23,"l":43.0196,"n":627,"o":43.165,"t":"2026-10-23T16:15:00Z","v":36123,"vw":43.132457},{"c":43.06,"h":43.11,"l":43.02,"n":894,"o":43.06,"t":"2026-10-23T16:30:00Z","v":109923,"vw":43.088426}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":64.60521399192993,"iv":0.9687642308849849,"gamma":0.016071915186951884,"theta":-0.03547164164651535,"vega":0.020924668876385753,"rho":0.00288326521223966,"breakevenPct":51.17355166534247},{"delta":0.15,"premium":1.079996407784809,"strike":69.25053883227864,"iv":1.3729903479531933,"gamma":0.014370441456490309,"theta":-0.06822293127561439,"vega":0.027843761261164685,"rho":0.0040891741161516604,"breakevenPct":63.36941983754577},{"delta":0.2,"premium":1.1589689998422974,"strike":57.40465002365539,"iv":1.0043753689634531,"gamma":0.023980434547711163,"theta":-0.05960412085368104,"vega":0.03336635854736191,"rho":0.005646969360767622,"breakevenPct":36.0362811231073},{"delta":0.25,"premium":1.1232755143202904,"strike":49.50383219039936,"iv":0.648691004437273,"gamma":0.040049616780960064,"theta":-0.04422662363856394,"vega":0.03696103267446551,"rho":0.007306876380003729,"breakevenPct":17.600714761253535},{"delta":0.3,"premium":1.5770875352964904,"strike":48.49536103267447,"iv":0.6879003630496168,"gamma":0.040150463896732554,"theta":-0.05037829770068576,"vega":0.03932085518354175,"rho":0.008617200437851212,"breakevenPct":16.31230793953765},{"delta":0.35,"premium":2.0308995562726904,"strike":47.486889874949576,"iv":0.7271097216619604,"gamma":0.040251311012505044,"theta":-0.05652997176280758,"vega":0.04168067769261799,"rho":0.009927524495698696,"breakevenPct":15.023901117821762},{"delta":0.4,"premium":2.484711577248891,"strike":46.478418717224685,"iv":0.7663190802743042,"gamma":0.040352158128277534,"theta":-0.06268164582492941,"vega":0.044040500201694234,"rho":0.011237848553546181,"breakevenPct":13.735494296105877},{"delta":0.45,"premium":2.938523598225091,"strike":45.4699475594998,"iv":0.8055284388866478,"gamma":0.04045300524405002,"theta":-0.06883331988705123,"vega":0.04640032271077047,"rho":0.012548172611393665,"breakevenPct":12.44708747438999},{"delta":0.5,"premium":3.4361178762786166,"strike":44.34973209936678,"iv":0.8174273745737944,"gamma":0.04027890891378471,"theta":-0.07039946419873357,"vega":0.04687574281539211,"rho":0.013825140443629964,"breakevenPct":11.000812951557256},{"delta":0.55,"premium":3.971919142717974,"strike":43.13200194836824,"iv":0.8054936190940087,"gamma":0.0398648806624452,"theta":-0.06796400389673649,"vega":0.04570672187043351,"rho":0.015072999659508937,"breakevenPct":9.416773730746149},{"delta":0.6,"premium":4.50772040915733,"strike":41.9142717973697,"iv":0.7935598636142231,"gamma":0.0394508524111057,"theta":-0.0655285435947394,"vega":0.04453770092547492,"rho":0.01632085887538791,"breakevenPct":7.832734509935046},{"delta":0.65,"premium":5.043521675596688,"strike":40.696541646371166,"iv":0.7816261081344374,"gamma":0.0390368241597662,"theta":-0.06309308329274232,"vega":0.04336867998051632,"rho":0.017568718091266883,"breakevenPct":6.248695289123939},{"delta":0.7,"premium":5.932709326072157,"strike":39.2716133424098,"iv":0.7989678692988428,"gamma":0.03648373042886317,"theta":-0.06063655547991831,"vega":0.040951872021783534,"rho":0.018553188248763838,"breakevenPct":5.004233840840802},{"delta":0.75,"premium":7.29417971409122,"strike":37.56977535738598,"iv":0.8554348536419333,"gamma":0.031071885636487405,"theta":-0.05815187202178353,"vega":0.036867460857726346,"rho":0.019185652468423145,"breakevenPct":4.213600630609059},{"delta":0.8,"premium":8.65565010211028,"strike":35.86793737236215,"iv":0.9119018379850239,"gamma":0.025660040844111637,"theta":-0.05566718856364874,"vega":0.03278304969366916,"rho":0.01981811668808245,"breakevenPct":3.422967420377316},{"delta":0.85,"premium":11.217977528089886,"strike":33.033707865168545,"iv":1.0679191011235953,"gamma":0.018849438202247198,"theta":-0.05420337078651685,"vega":0.02755393258426967,"rho":0.01953036963845886,"breakevenPct":2.7913714129115714},{"delta":0.9,"premium":15.065677341198608,"strike":28.92702517644599,"iv":1.2947217083717433,"gamma":0.011322219546307667,"theta":-0.050078830566684135,"vega":0.02069840814012706,"rho":0.01825905454952186,"breakevenPct":2.1897851745519246}],"put":[{"delta":0.1,"premium":0.8270568445836168,"strike":29.101065835942816,"iv":1.2734344877285357,"gamma":0.011701496192697485,"theta":-0.04570223776547554,"vega":0.020850870724873016,"rho":-0.004029116737831394,"breakevenPct":34.32285948580906},{"delta":0.15,"premium":0.8156065088757396,"strike":35.180473372781066,"iv":0.7926669822485206,"gamma":0.024549704142011835,"theta":-0.0382089349112426,"vega":0.027548639053254435,"rho":-0.005756088030625379,"breakevenPct":20.174525287095637},{"delta":0.2,"premium":1.1484467455621303,"strike":36.65976331360947,"iv":0.7669865088757396,"gamma":0.029875147928994084,"theta":-0.04238053254437869,"vega":0.03204568047337278,"rho":-0.00770019941488189,"breakevenPct":17.511459772247754},{"delta":0.25,"premium":1.4812869822485206,"strike":38.13905325443787,"iv":0.7413060355029586,"gamma":0.03520059171597633,"theta":-0.04655213017751479,"vega":0.03654272189349113,"rho":-0.009644310799138398,"breakevenPct":14.848394257399878},{"delta":0.3,"premium":1.8141272189349111,"strike":39.61834319526627,"iv":0.7156255621301775,"gamma":0.04052603550295858,"theta":-0.05072372781065088,"vega":0.041039763313609465,"rho":-0.011588422183394908,"breakevenPct":12.185328742551999},{"delta":0.35,"premium":2.1831506849315065,"strike":40.726027397260275,"iv":0.6913865753424657,"gamma":0.043961917808219175,"theta":-0.050972328767123286,"vega":0.04288246575342466,"rho":-0.01355042869868751,"breakevenPct":10.46950821758706},{"delta":0.4,"premium":2.5647553816046966,"strike":41.70450097847358,"iv":0.6676488062622309,"gamma":0.04674078277886497,"theta":-0.04985686888454012,"vega":0.043802230919765164,"rho":-0.015518657510216383,"breakevenPct":9.08305320123371},{"delta":0.45,"premium":2.9463600782778867,"strike":42.68297455968689,"iv":0.643911037181996,"gamma":0.04951964774951076,"theta":-0.04874140900195695,"vega":0.04472199608610567,"rho":-0.017486886321745252,"breakevenPct":7.6965981848803615},{"delta":0.5,"premium":3.3279647749510763,"strike":43.6614481409002,"iv":0.6201732681017612,"gamma":0.05229851272015655,"theta":-0.047625949119373776,"vega":0.045641761252446185,"rho":-0.019455115133274123,"breakevenPct":6.310143168527013},{"delta":0.55,"premium":3.7095694716242664,"strike":44.639921722113506,"iv":0.5964354990215264,"gamma":0.05507737769080235,"theta":-0.04651048923679061,"vega":0.04656152641878669,"rho":-0.021423343944802997,"breakevenPct":4.923688152173662},{"delta":0.6,"premium":4.220658263305322,"strike":45.5532212885154,"iv":0.5750091036414566,"gamma":0.054385014005602236,"theta":-0.04302408963585435,"vega":0.044731372549019606,"rho":-0.023478012911146883,"breakevenPct":3.9894006383041005},{"delta":0.65,"premium":4.807142857142857,"strike":46.42857142857143,"iv":0.5549285714285714,"gamma":0.05167142857142857,"theta":-0.03815714285714286,"vega":0.041299999999999996,"rho":-0.02558301411953496,"breakevenPct":3.318400530944083},{"delta":0.7,"premium":5.393627450980392,"strike":47.30392156862745,"iv":0.5348480392156862,"gamma":0.0489578431372549,"theta":-0.03329019607843138,"vega":0.037868627450980394,"rho":-0.02768801532792303,"breakevenPct":2.6474004235840667},{"delta":0.75,"premium":5.980112044817927,"strike":48.17927170868347,"iv":0.514767507002801,"gamma":0.04624425770308123,"theta":-0.028423249299719885,"vega":0.034437254901960784,"rho":-0.029793016536311105,"breakevenPct":1.9764003162240495},{"delta":0.8,"premium":6.566596638655463,"strike":49.0546218487395,"iv":0.4946869747899159,"gamma":0.043530672268907555,"theta":-0.023556302521008397,"vega":0.03100588235294117,"rho":-0.03189801774469918,"breakevenPct":1.305400208864032},{"delta":0.85,"premium":7.1530812324929975,"strike":49.929971988795515,"iv":0.4746064425770308,"gamma":0.040817086834733896,"theta":-0.01868935574229692,"vega":0.027574509803921572,"rho":-0.03400301895308725,"breakevenPct":0.6344001015040166},{"delta":0.9,"premium":24.01175771067777,"strike":66.96015910282752,"iv":0.8418948912174534,"gamma":0.025543892954376916,"theta":-0.01580973679584657,"vega":0.019872258280666626,"rho":-0.04867337126155091,"breakevenPct":0.432983515364461}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":64.60521399192993,"iv":0.9687642308849849,"gamma":0.016071915186951884,"theta":-0.03547164164651535,"vega":0.020924668876385753,"rho":0.00288326521223966,"breakevenPct":51.17355166534247},{"delta":0.15,"premium":1.079996407784809,"strike":69.25053883227864,"iv":1.3729903479531933,"gamma":0.014370441456490309,"theta":-0.06822293127561439,"vega":0.027843761261164685,"rho":0.0040891741161516604,"breakevenPct":63.36941983754577},{"delta":0.2,"premium":1.1589689998422974,"strike":57.40465002365539,"iv":1.0043753689634531,"gamma":0.023980434547711163,"theta":-0.05960412085368104,"vega":0.03336635854736191,"rho":0.005646969360767622,"breakevenPct":36.0362811231073},{"delta":0.25,"premium":1.1232755143202904,"strike":49.50383219039936,"iv":0.648691004437273,"gamma":0.040049616780960064,"theta":-0.04422662363856394,"vega":0.03696103267446551,"rho":0.007306876380003729,"breakevenPct":17.600714761253535},{"delta":0.3,"premium":1.5770875352964904,"strike":48.49536103267447,"iv":0.6879003630496168,"gamma":0.040150463896732554,"theta":-0.05037829770068576,"vega":0.03932085518354175,"rho":0.008617200437851212,"breakevenPct":16.31230793953765},{"delta":0.35,"premium":2.0308995562726904,"strike":47.486889874949576,"iv":0.7271097216619604,"gamma":0.040251311012505044,"theta":-0.05652997176280758,"vega":0.04168067769261799,"rho":0.009927524495698696,"breakevenPct":15.023901117821762},{"delta":0.4,"premium":2.484711577248891,"strike":46.478418717224685,"iv":0.7663190802743042,"gamma":0.040352158128277534,"theta":-0.06268164582492941,"vega":0.044040500201694234,"rho":0.011237848553546181,"breakevenPct":13.735494296105877},{"delta":0.45,"premium":2.938523598225091,"strike":45.4699475594998,"iv":0.8055284388866478,"gamma":0.04045300524405002,"theta":-0.06883331988705123,"vega":0.04640032271077047,"rho":0.012548172611393665,"breakevenPct":12.44708747438999},{"delta":0.5,"premium":3.4361178762786166,"strike":44.34973209936678,"iv":0.8174273745737944,"gamma":0.04027890891378471,"theta":-0.07039946419873357,"vega":0.04687574281539211,"rho":0.013825140443629964,"breakevenPct":11.000812951557256},{"delta":0.55,"premium":3.971919142717974,"strike":43.13200194836824,"iv":0.8054936190940087,"gamma":0.0398648806624452,"theta":-0.06796400389673649,"vega":0.04570672187043351,"rho":0.015072999659508937,"breakevenPct":9.416773730746149},{"delta":0.6,"premium":4.50772040915733,"strike":41.9142717973697,"iv":0.7935598636142231,"gamma":0.0394508524111057,"theta":-0.0655285435947394,"vega":0.04453770092547492,"rho":0.01632085887538791,"breakevenPct":7.832734509935046},{"delta":0.65,"premium":5.043521675596688,"strike":40.696541646371166,"iv":0.7816261081344374,"gamma":0.0390368241597662,"theta":-0.06309308329274232,"vega":0.04336867998051632,"rho":0.017568718091266883,"breakevenPct":6.248695289123939},{"delta":0.7,"premium":5.932709326072157,"strike":39.2716133424098,"iv":0.7989678692988428,"gamma":0.03648373042886317,"theta":-0.06063655547991831,"vega":0.040951872021783534,"rho":0.018553188248763838,"breakevenPct":5.004233840840802},{"delta":0.75,"premium":7.29417971409122,"strike":37.56977535738598,"iv":0.8554348536419333,"gamma":0.031071885636487405,"theta":-0.05815187202178353,"vega":0.036867460857726346,"rho":0.019185652468423145,"breakevenPct":4.213600630609059},{"delta":0.8,"premium":8.65565010211028,"strike":35.86793737236215,"iv":0.9119018379850239,"gamma":0.025660040844111637,"theta":-0.05566718856364874,"vega":0.03278304969366916,"rho":0.01981811668808245,"breakevenPct":3.422967420377316},{"delta":0.85,"premium":11.217977528089886,"strike":33.033707865168545,"iv":1.0679191011235953,"gamma":0.018849438202247198,"theta":-0.05420337078651685,"vega":0.02755393258426967,"rho":0.01953036963845886,"breakevenPct":2.7913714129115714},{"delta":0.9,"premium":15.065677341198608,"strike":28.92702517644599,"iv":1.2947217083717433,"gamma":0.011322219546307667,"theta":-0.050078830566684135,"vega":0.02069840814012706,"rho":0.01825905454952186,"breakevenPct":2.1897851745519246}],"put":[{"delta":0.1,"premium":0.8270568445836168,"strike":29.101065835942816,"iv":1.2734344877285357,"gamma":0.011701496192697485,"theta":-0.04570223776547554,"vega":0.020850870724873016,"rho":-0.004029116737831394,"breakevenPct":34.32285948580906},{"delta":0.15,"premium":0.8156065088757396,"strike":35.180473372781066,"iv":0.7926669822485206,"gamma":0.024549704142011835,"theta":-0.0382089349112426,"vega":0.027548639053254435,"rho":-0.005756088030625379,"breakevenPct":20.174525287095637},{"delta":0.2,"premium":1.1484467455621303,"strike":36.65976331360947,"iv":0.7669865088757396,"gamma":0.029875147928994084,"theta":-0.04238053254437869,"vega":0.03204568047337278,"rho":-0.00770019941488189,"breakevenPct":17.511459772247754},{"delta":0.25,"premium":1.4812869822485206,"strike":38.13905325443787,"iv":0.7413060355029586,"gamma":0.03520059171597633,"theta":-0.04655213017751479,"vega":0.03654272189349113,"rho":-0.009644310799138398,"breakevenPct":14.848394257399878},{"delta":0.3,"premium":1.8141272189349111,"strike":39.61834319526627,"iv":0.7156255621301775,"gamma":0.04052603550295858,"theta":-0.05072372781065088,"vega":0.041039763313609465,"rho":-0.011588422183394908,"breakevenPct":12.185328742551999},{"delta":0.35,"premium":2.1831506849315065,"strike":40.726027397260275,"iv":0.6913865753424657,"gamma":0.043961917808219175,"theta":-0.050972328767123286,"vega":0.04288246575342466,"rho":-0.01355042869868751,"breakevenPct":10.46950821758706},{"delta":0.4,"premium":2.5647553816046966,"strike":41.70450097847358,"iv":0.6676488062622309,"gamma":0.04674078277886497,"theta":-0.04985686888454012,"vega":0.043802230919765164,"rho":-0.015518657510216383,"breakevenPct":9.08305320123371},{"delta":0.45,"premium":2.9463600782778867,"strike":42.68297455968689,"iv":0.643911037181996,"gamma":0.04951964774951076,"theta":-0.04874140900195695,"vega":0.04472199608610567,"rho":-0.017486886321745252,"breakevenPct":7.6965981848803615},{"delta":0.5,"premium":3.3279647749510763,"strike":43.6614481409002,"iv":0.6201732681017612,"gamma":0.05229851272015655,"theta":-0.047625949119373776,"vega":0.045641761252446185,"rho":-0.019455115133274123,"breakevenPct":6.310143168527013},{"delta":0.55,"premium":3.7095694716242664,"strike":44.639921722113506,"iv":0.5964354990215264,"gamma":0.05507737769080235,"theta":-0.04651048923679061,"vega":0.04656152641878669,"rho":-0.021423343944802997,"breakevenPct":4.923688152173662},{"delta":0.6,"premium":4.220658263305322,"strike":45.5532212885154,"iv":0.5750091036414566,"gamma":0.054385014005602236,"theta":-0.04302408963585435,"vega":0.044731372549019606,"rho":-0.023478012911146883,"breakevenPct":3.9894006383041005},{"delta":0.65,"premium":4.807142857142857,"strike":46.42857142857143,"iv":0.5549285714285714,"gamma":0.05167142857142857,"theta":-0.03815714285714286,"vega":0.041299999999999996,"rho":-0.02558301411953496,"breakevenPct":3.318400530944083},{"delta":0.7,"premium":5.393627450980392,"strike":47.30392156862745,"iv":0.5348480392156862,"gamma":0.0489578431372549,"theta":-0.03329019607843138,"vega":0.037868627450980394,"rho":-0.02768801532792303,"breakevenPct":2.6474004235840667},{"delta":0.75,"premium":5.980112044817927,"strike":48.17927170868347,"iv":0.514767507002801,"gamma":0.04624425770308123,"theta":-0.028423249299719885,"vega":0.034437254901960784,"rho":-0.029793016536311105,"breakevenPct":1.9764003162240495},{"delta":0.8,"premium":6.566596638655463,"strike":49.0546218487395,"iv":0.4946869747899159,"gamma":0.043530672268907555,"theta":-0.023556302521008397,"vega":0.03100588235294117,"rho":-0.03189801774469918,"breakevenPct":1.305400208864032},{"delta":0.85,"premium":7.1530812324929975,"strike":49.929971988795515,"iv":0.4746064425770308,"gamma":0.040817086834733896,"theta":-0.01868935574229692,"vega":0.027574509803921572,"rho":-0.03400301895308725,"breakevenPct":0.6344001015040166},{"delta":0.9,"premium":24.01175771067777,"strike":66.96015910282752,"iv":0.8418948912174534,"gamma":0.025543892954376916,"theta":-0.01580973679584657,"vega":0.019872258280666626,"rho":-0.04867337126155091,"breakevenPct":0.432983515364461}]}},"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"}}