{"symbol":"TSAT","url":"https://intraalpha.com/companies/TSAT","capturedAt":"2026-10-23T02:58:13.404Z","state":"ready","quote":{"symbol":"TSAT","last_price":40.4,"prev_close":42.23,"regular_close":40.4,"change":-1.83,"change_pct":-4.3334,"regular_change":-1.83,"regular_change_pct":-4.3334,"extended_change":0,"extended_change_pct":0,"bid":37.77,"ask":40.94,"bid_size":500,"ask_size":2000,"volume":341419,"vwap":39.400298,"open":40.8,"high":41.795,"low":38.1,"close":40.4,"trade_count":6519,"last_trade_at":"2026-10-22T20:00:02.478746693Z","last_quote_at":"2026-10-22T20:59:45.003159125Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:09.458042004-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TSAT","fetched_at":"2026-10-23T02:58:13.062352+00:00","name":"Telesat Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Telesat Corp (TSAT) is a leading global satellite operator focused on delivering advanced connectivity solutions via its innovative low-earth orbit (LEO) satellite constellation. Committed to improving high-speed broadband access, Telesat plays a crucial role in bridging the digital divide in remote and underserved regions, which is essential for economic development and digital inclusion. With its extensive industry expertise and state-of-the-art technology, Telesat is well-positioned to meet the increasing demand for reliable telecommunications infrastructure, making it a compelling investment opportunity in the rapidly evolving satellite services sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2169666000,"ebitda":134807000,"pe_ratio":null,"peg_ratio":null,"book_value":17.59,"dividend_per_share":null,"dividend_yield":null,"eps":-18.17,"revenue_ttm":361654000,"gross_profit_ttm":140448000,"profit_margin":-1.029,"operating_margin_ttm":-0.151,"return_on_assets_ttm":0.0003,"return_on_equity_ttm":-0.73,"quarterly_earnings_growth":-0.438,"quarterly_revenue_growth":-0.251,"analyst_target_price":19.04,"analyst_number":null,"beta":2.04,"fifty_two_week_high":61.54,"fifty_two_week_low":23.01,"fifty_day_ma":46.62,"two_hundred_day_ma":42.42,"shares_outstanding":15106500,"forward_pe":null,"price_to_sales":6,"price_to_book":2.76,"ev_to_revenue":12.22,"ev_to_ebitda":3.038},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:13.062352+00:00"},"optionObservedAt":"2026-10-22T19:51:24.511Z","bars":[{"c":46.52,"h":46.52,"l":46.52,"n":1,"o":46.52,"t":"2026-10-16T08:40:00Z","v":300,"vw":46.52},{"c":46.51,"h":46.53,"l":46.51,"n":2,"o":46.53,"t":"2026-10-16T08:50:00Z","v":300,"vw":46.52},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-10-16T13:00:00Z","v":103,"vw":46.53},{"c":45.465,"h":46.25,"l":45.465,"n":20,"o":46.24,"t":"2026-10-16T13:30:00Z","v":1539,"vw":46.042939},{"c":45.7,"h":45.71,"l":45.7,"n":18,"o":45.71,"t":"2026-10-16T13:35:00Z","v":468,"vw":45.705},{"c":46.3997,"h":46.3997,"l":45.36,"n":39,"o":45.5,"t":"2026-10-16T13:40:00Z","v":1885,"vw":45.711907},{"c":45.845,"h":46,"l":45.845,"n":47,"o":46,"t":"2026-10-16T13:45:00Z","v":4715,"vw":45.987535},{"c":45.96,"h":45.96,"l":45.7,"n":91,"o":45.87,"t":"2026-10-16T13:50:00Z","v":8241,"vw":45.843066},{"c":46.295,"h":46.295,"l":46.295,"n":6,"o":46.295,"t":"2026-10-16T13:55:00Z","v":229,"vw":46.295},{"c":46.845,"h":46.845,"l":46.57,"n":67,"o":46.6,"t":"2026-10-16T14:00:00Z","v":2558,"vw":46.693437},{"c":46.22,"h":46.3,"l":46.22,"n":20,"o":46.3,"t":"2026-10-16T14:10:00Z","v":608,"vw":46.27},{"c":46.26,"h":46.27,"l":46.25,"n":45,"o":46.25,"t":"2026-10-16T14:15:00Z","v":1425,"vw":46.257992},{"c":45.88,"h":46.18,"l":45.7,"n":45,"o":46.18,"t":"2026-10-16T14:20:00Z","v":924,"vw":45.897059},{"c":45.97,"h":45.97,"l":45.97,"n":2,"o":45.97,"t":"2026-10-16T14:25:00Z","v":102,"vw":45.97},{"c":46.25,"h":46.25,"l":46.25,"n":10,"o":46.25,"t":"2026-10-16T14:35:00Z","v":320,"vw":46.25},{"c":46.47,"h":46.47,"l":46.23,"n":16,"o":46.23,"t":"2026-10-16T14:40:00Z","v":1261,"vw":46.418636},{"c":46.12,"h":46.525,"l":46.12,"n":21,"o":46.5025,"t":"2026-10-16T14:50:00Z","v":1130,"vw":46.305753},{"c":46.59,"h":46.59,"l":46.28,"n":55,"o":46.28,"t":"2026-10-16T14:55:00Z","v":2576,"vw":46.500256},{"c":46.39,"h":46.39,"l":46.39,"n":7,"o":46.39,"t":"2026-10-16T15:00:00Z","v":287,"vw":46.39},{"c":46.385,"h":46.55,"l":46.365,"n":70,"o":46.37,"t":"2026-10-16T15:05:00Z","v":2617,"vw":46.476671},{"c":46,"h":46.39,"l":45.895,"n":63,"o":46.39,"t":"2026-10-16T15:10:00Z","v":4909,"vw":46.297244},{"c":45.895,"h":46,"l":45.89,"n":14,"o":46,"t":"2026-10-16T15:15:00Z","v":634,"vw":45.964167},{"c":45.975,"h":46.081,"l":45.895,"n":35,"o":45.895,"t":"2026-10-16T15:20:00Z","v":1157,"vw":45.960711},{"c":45.885,"h":46.24,"l":45.885,"n":93,"o":45.97,"t":"2026-10-16T15:25:00Z","v":3320,"vw":46.070882},{"c":45.81,"h":45.98,"l":45.81,"n":41,"o":45.95,"t":"2026-10-16T15:30:00Z","v":2455,"vw":45.918571},{"c":45.85,"h":45.85,"l":45.6,"n":24,"o":45.81,"t":"2026-10-16T15:35:00Z","v":1085,"vw":45.797067},{"c":45.94,"h":45.94,"l":45.905,"n":20,"o":45.905,"t":"2026-10-16T15:40:00Z","v":886,"vw":45.9225},{"c":45.93,"h":45.985,"l":45.86,"n":18,"o":45.985,"t":"2026-10-16T15:45:00Z","v":762,"vw":45.92625},{"c":45.74,"h":45.92,"l":45.725,"n":24,"o":45.92,"t":"2026-10-16T15:50:00Z","v":879,"vw":45.788824},{"c":45.695,"h":45.695,"l":45.55,"n":13,"o":45.695,"t":"2026-10-16T15:55:00Z","v":361,"vw":45.648226},{"c":45.675,"h":45.81,"l":45.52,"n":49,"o":45.79,"t":"2026-10-16T16:00:00Z","v":2298,"vw":45.701332},{"c":45.735,"h":45.85,"l":45.535,"n":25,"o":45.84,"t":"2026-10-16T16:05:00Z","v":937,"vw":45.73664},{"c":45.815,"h":45.86,"l":45.72,"n":30,"o":45.86,"t":"2026-10-16T16:10:00Z","v":716,"vw":45.785},{"c":45.33,"h":45.95,"l":45.33,"n":45,"o":45.95,"t":"2026-10-16T16:15:00Z","v":1496,"vw":45.609545},{"c":45.53,"h":45.77,"l":45.385,"n":56,"o":45.585,"t":"2026-10-16T16:20:00Z","v":3134,"vw":45.652381},{"c":45.53,"h":45.53,"l":45.44,"n":25,"o":45.53,"t":"2026-10-16T16:25:00Z","v":854,"vw":45.5075},{"c":45.505,"h":45.505,"l":45.475,"n":11,"o":45.475,"t":"2026-10-16T16:30:00Z","v":409,"vw":45.49},{"c":45.58,"h":45.58,"l":45.44,"n":26,"o":45.44,"t":"2026-10-16T16:35:00Z","v":568,"vw":45.488333},{"c":45.725,"h":45.76,"l":45.43,"n":57,"o":45.43,"t":"2026-10-16T16:40:00Z","v":2242,"vw":45.5976},{"c":45.53,"h":45.72,"l":45.51,"n":30,"o":45.645,"t":"2026-10-16T16:45:00Z","v":2176,"vw":45.599939},{"c":45.425,"h":45.53,"l":45.4,"n":27,"o":45.4,"t":"2026-10-16T16:50:00Z","v":1020,"vw":45.459},{"c":45.575,"h":45.575,"l":45.425,"n":35,"o":45.57,"t":"2026-10-16T16:55:00Z","v":1910,"vw":45.544185},{"c":45.425,"h":45.575,"l":45.425,"n":61,"o":45.435,"t":"2026-10-16T17:00:00Z","v":3964,"vw":45.493727},{"c":45.42,"h":45.425,"l":45.42,"n":15,"o":45.425,"t":"2026-10-16T17:05:00Z","v":603,"vw":45.420893},{"c":45.59,"h":45.74,"l":45.42,"n":65,"o":45.42,"t":"2026-10-16T17:10:00Z","v":1954,"vw":45.5817},{"c":45.53,"h":45.59,"l":45.45,"n":23,"o":45.53,"t":"2026-10-16T17:15:00Z","v":1527,"vw":45.520222},{"c":45.56,"h":45.63,"l":45.53,"n":48,"o":45.63,"t":"2026-10-16T17:20:00Z","v":2348,"vw":45.550818},{"c":45.64,"h":45.64,"l":45.56,"n":12,"o":45.56,"t":"2026-10-16T17:25:00Z","v":596,"vw":45.576},{"c":45.5903,"h":45.615,"l":45.49,"n":19,"o":45.615,"t":"2026-10-16T17:30:00Z","v":1289,"vw":45.58395},{"c":45.7,"h":45.7,"l":45.7,"n":6,"o":45.7,"t":"2026-10-16T17:35:00Z","v":187,"vw":45.7},{"c":45.775,"h":45.78,"l":45.58,"n":79,"o":45.68,"t":"2026-10-16T17:40:00Z","v":2771,"vw":45.694412},{"c":45.53,"h":45.77,"l":45.53,"n":23,"o":45.77,"t":"2026-10-16T17:45:00Z","v":1597,"vw":45.615263},{"c":45.67,"h":45.67,"l":45.535,"n":17,"o":45.535,"t":"2026-10-16T17:50:00Z","v":648,"vw":45.583},{"c":45.405,"h":45.51,"l":45.39,"n":43,"o":45.51,"t":"2026-10-16T18:00:00Z","v":2064,"vw":45.42648},{"c":45.665,"h":45.68,"l":45.505,"n":50,"o":45.54,"t":"2026-10-16T18:05:00Z","v":1642,"vw":45.603954},{"c":45.655,"h":45.685,"l":45.655,"n":8,"o":45.685,"t":"2026-10-16T18:10:00Z","v":265,"vw":45.67},{"c":45.655,"h":45.81,"l":45.655,"n":18,"o":45.81,"t":"2026-10-16T18:15:00Z","v":559,"vw":45.686},{"c":45.73,"h":45.73,"l":45.625,"n":30,"o":45.625,"t":"2026-10-16T18:20:00Z","v":877,"vw":45.65125},{"c":45.71,"h":45.74,"l":45.71,"n":22,"o":45.74,"t":"2026-10-16T18:25:00Z","v":774,"vw":45.7325},{"c":45.565,"h":45.57,"l":45.565,"n":16,"o":45.57,"t":"2026-10-16T18:30:00Z","v":325,"vw":45.5675},{"c":45.5,"h":45.555,"l":45.5,"n":35,"o":45.555,"t":"2026-10-16T18:35:00Z","v":1891,"vw":45.512676},{"c":45.49,"h":45.495,"l":45.49,"n":29,"o":45.495,"t":"2026-10-16T18:40:00Z","v":1058,"vw":45.493125},{"c":45.23,"h":45.49,"l":45,"n":44,"o":45.49,"t":"2026-10-16T18:45:00Z","v":1394,"vw":45.37},{"c":45,"h":45.21,"l":45,"n":43,"o":45.21,"t":"2026-10-16T18:50:00Z","v":1262,"vw":45.1075},{"c":45.2,"h":45.2,"l":45.2,"n":48,"o":45.2,"t":"2026-10-16T18:55:00Z","v":1334,"vw":45.2},{"c":45.065,"h":45.38,"l":45.065,"n":23,"o":45.37,"t":"2026-10-16T19:00:00Z","v":1946,"vw":45.302658},{"c":45.41,"h":45.46,"l":45.06,"n":69,"o":45.06,"t":"2026-10-16T19:05:00Z","v":3080,"vw":45.3125},{"c":45.565,"h":45.61,"l":45.34,"n":94,"o":45.345,"t":"2026-10-16T19:10:00Z","v":3760,"vw":45.46229},{"c":45.57,"h":45.625,"l":45.57,"n":49,"o":45.625,"t":"2026-10-16T19:15:00Z","v":1618,"vw":45.584175},{"c":45.66,"h":45.66,"l":45.5,"n":34,"o":45.5,"t":"2026-10-16T19:20:00Z","v":1441,"vw":45.635278},{"c":45.515,"h":45.515,"l":45.515,"n":18,"o":45.515,"t":"2026-10-16T19:25:00Z","v":495,"vw":45.515},{"c":45.2,"h":45.525,"l":45.2,"n":116,"o":45.51,"t":"2026-10-16T19:30:00Z","v":4460,"vw":45.367592},{"c":45.105,"h":45.285,"l":45.105,"n":84,"o":45.2,"t":"2026-10-16T19:35:00Z","v":2330,"vw":45.186678},{"c":44.9,"h":45.105,"l":44.76,"n":48,"o":45.105,"t":"2026-10-16T19:40:00Z","v":1652,"vw":44.953462},{"c":45.265,"h":45.455,"l":44.98,"n":392,"o":44.99,"t":"2026-10-16T19:45:00Z","v":14830,"vw":45.319566},{"c":44.99,"h":45.4,"l":44.99,"n":170,"o":45.315,"t":"2026-10-16T19:50:00Z","v":5754,"vw":45.286708},{"c":44.93,"h":45.21,"l":44.88,"n":640,"o":44.88,"t":"2026-10-16T19:55:00Z","v":21292,"vw":45.089994},{"c":44.96,"h":44.96,"l":44.96,"n":7,"o":44.96,"t":"2026-10-16T20:00:00Z","v":16522,"vw":44.96},{"c":46.09,"h":46.09,"l":45.31,"n":4,"o":45.31,"t":"2026-10-19T08:00:00Z","v":4030,"vw":45.329355},{"c":45.09,"h":45.67,"l":45.09,"n":9,"o":45.67,"t":"2026-10-19T13:30:00Z","v":1953,"vw":45.58901},{"c":45.38,"h":45.56,"l":45.38,"n":20,"o":45.54,"t":"2026-10-19T13:35:00Z","v":931,"vw":45.470909},{"c":45.85,"h":45.85,"l":45.85,"n":9,"o":45.85,"t":"2026-10-19T13:40:00Z","v":186,"vw":45.85},{"c":45.698,"h":45.698,"l":45.49,"n":11,"o":45.49,"t":"2026-10-19T13:45:00Z","v":532,"vw":45.641478},{"c":45.4325,"h":45.55,"l":45.4275,"n":11,"o":45.55,"t":"2026-10-19T13:50:00Z","v":536,"vw":45.486},{"c":44.435,"h":45,"l":44.435,"n":9,"o":45,"t":"2026-10-19T14:00:00Z","v":505,"vw":44.85875},{"c":45.41,"h":45.41,"l":44.94,"n":79,"o":45.16,"t":"2026-10-19T14:10:00Z","v":2976,"vw":45.219286},{"c":45.36,"h":45.36,"l":45.36,"n":11,"o":45.36,"t":"2026-10-19T14:20:00Z","v":304,"vw":45.36},{"c":45.305,"h":45.4527,"l":45.305,"n":8,"o":45.4527,"t":"2026-10-19T14:25:00Z","v":827,"vw":45.431897},{"c":45.165,"h":45.165,"l":44.95,"n":37,"o":44.9933,"t":"2026-10-19T14:30:00Z","v":2655,"vw":45.017163},{"c":45.25,"h":45.25,"l":44.96,"n":16,"o":45.165,"t":"2026-10-19T14:35:00Z","v":444,"vw":45.125},{"c":46,"h":46.045,"l":45.38,"n":96,"o":45.38,"t":"2026-10-19T14:40:00Z","v":6003,"vw":45.859477},{"c":45.59,"h":46.03,"l":45.59,"n":74,"o":46,"t":"2026-10-19T14:45:00Z","v":3611,"vw":45.843134},{"c":45.305,"h":45.53,"l":45.305,"n":8,"o":45.53,"t":"2026-10-19T14:50:00Z","v":303,"vw":45.4175},{"c":45.63,"h":45.72,"l":45.63,"n":10,"o":45.72,"t":"2026-10-19T14:55:00Z","v":371,"vw":45.69},{"c":46.055,"h":46.055,"l":45.695,"n":56,"o":45.695,"t":"2026-10-19T15:00:00Z","v":1988,"vw":45.8415},{"c":46.095,"h":46.095,"l":46.095,"n":6,"o":46.095,"t":"2026-10-19T15:05:00Z","v":206,"vw":46.095},{"c":45.9925,"h":46.03,"l":45.9925,"n":19,"o":46.03,"t":"2026-10-19T15:10:00Z","v":468,"vw":46.01125},{"c":45.935,"h":45.98,"l":45.91,"n":22,"o":45.98,"t":"2026-10-19T15:15:00Z","v":917,"vw":45.933},{"c":45.99,"h":46.2,"l":45.9,"n":49,"o":45.9,"t":"2026-10-19T15:25:00Z","v":2609,"vw":46.010951},{"c":45.765,"h":45.765,"l":45.75,"n":3,"o":45.75,"t":"2026-10-19T15:30:00Z","v":201,"vw":45.7575},{"c":45.965,"h":46.1062,"l":45.965,"n":11,"o":46.1062,"t":"2026-10-19T15:40:00Z","v":624,"vw":46.077437},{"c":45.815,"h":46.15,"l":45.815,"n":101,"o":46.14,"t":"2026-10-19T15:55:00Z","v":5618,"vw":45.99662},{"c":45.52,"h":45.6,"l":45.35,"n":34,"o":45.44,"t":"2026-10-19T16:05:00Z","v":1481,"vw":45.466298},{"c":45.6,"h":45.6,"l":45.555,"n":25,"o":45.555,"t":"2026-10-19T16:10:00Z","v":1087,"vw":45.569415},{"c":45.59,"h":45.59,"l":45.515,"n":21,"o":45.515,"t":"2026-10-19T16:25:00Z","v":381,"vw":45.561667},{"c":45.565,"h":45.565,"l":45.565,"n":1,"o":45.565,"t":"2026-10-19T16:30:00Z","v":100,"vw":45.565},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-10-19T16:35:00Z","v":100,"vw":45.57},{"c":45.825,"h":45.825,"l":45.57,"n":78,"o":45.57,"t":"2026-10-19T16:40:00Z","v":3131,"vw":45.657813},{"c":45.905,"h":45.905,"l":45.905,"n":3,"o":45.905,"t":"2026-10-19T16:45:00Z","v":112,"vw":45.905},{"c":45.65,"h":45.65,"l":45.455,"n":21,"o":45.455,"t":"2026-10-19T16:50:00Z","v":1287,"vw":45.602778},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-19T16:55:00Z","v":105,"vw":45.59},{"c":45.615,"h":45.615,"l":45.56,"n":8,"o":45.56,"t":"2026-10-19T17:00:00Z","v":267,"vw":45.5875},{"c":45.725,"h":45.8325,"l":45.555,"n":84,"o":45.77,"t":"2026-10-19T17:05:00Z","v":3607,"vw":45.744496},{"c":45.9,"h":45.905,"l":45.5869,"n":20,"o":45.5869,"t":"2026-10-19T17:10:00Z","v":927,"vw":45.749632},{"c":46.115,"h":46.12,"l":45.575,"n":77,"o":45.575,"t":"2026-10-19T17:15:00Z","v":3185,"vw":45.931782},{"c":45.95,"h":45.95,"l":45.95,"n":3,"o":45.95,"t":"2026-10-19T17:20:00Z","v":112,"vw":45.95},{"c":46.05,"h":46.06,"l":46.05,"n":29,"o":46.06,"t":"2026-10-19T17:25:00Z","v":1178,"vw":46.058},{"c":45.97,"h":45.97,"l":45.94,"n":46,"o":45.94,"t":"2026-10-19T17:40:00Z","v":1427,"vw":45.955},{"c":45.6,"h":45.92,"l":45.6,"n":17,"o":45.92,"t":"2026-10-19T17:45:00Z","v":366,"vw":45.723333},{"c":45.615,"h":45.615,"l":45.615,"n":3,"o":45.615,"t":"2026-10-19T17:50:00Z","v":105,"vw":45.615},{"c":45.56,"h":45.56,"l":45.56,"n":5,"o":45.56,"t":"2026-10-19T17:55:00Z","v":203,"vw":45.56},{"c":45.665,"h":45.75,"l":45.52,"n":64,"o":45.52,"t":"2026-10-19T18:00:00Z","v":3934,"vw":45.609577},{"c":45.62,"h":45.62,"l":45.62,"n":7,"o":45.62,"t":"2026-10-19T18:05:00Z","v":121,"vw":45.62},{"c":45.67,"h":45.67,"l":45.67,"n":7,"o":45.67,"t":"2026-10-19T18:10:00Z","v":134,"vw":45.67},{"c":45.8,"h":45.8,"l":45.8,"n":31,"o":45.8,"t":"2026-10-19T18:15:00Z","v":636,"vw":45.8},{"c":45.7,"h":45.7,"l":45.7,"n":5,"o":45.7,"t":"2026-10-19T18:20:00Z","v":140,"vw":45.7},{"c":45.37,"h":45.555,"l":45.33,"n":59,"o":45.555,"t":"2026-10-19T18:35:00Z","v":2647,"vw":45.417212},{"c":45.67,"h":45.67,"l":45.5,"n":58,"o":45.66,"t":"2026-10-19T18:40:00Z","v":1895,"vw":45.602949},{"c":45.79,"h":45.79,"l":45.79,"n":25,"o":45.79,"t":"2026-10-19T18:45:00Z","v":574,"vw":45.79},{"c":45.745,"h":45.75,"l":45.745,"n":11,"o":45.75,"t":"2026-10-19T18:55:00Z","v":227,"vw":45.7475},{"c":45.59,"h":45.59,"l":45.59,"n":7,"o":45.59,"t":"2026-10-19T19:00:00Z","v":251,"vw":45.59},{"c":45.59,"h":45.59,"l":45.59,"n":19,"o":45.59,"t":"2026-10-19T19:05:00Z","v":457,"vw":45.59},{"c":45.76,"h":45.76,"l":45.6,"n":51,"o":45.66,"t":"2026-10-19T19:10:00Z","v":2063,"vw":45.683524},{"c":45.76,"h":45.76,"l":45.685,"n":15,"o":45.685,"t":"2026-10-19T19:15:00Z","v":480,"vw":45.735},{"c":46.155,"h":46.155,"l":45.75,"n":82,"o":45.75,"t":"2026-10-19T19:20:00Z","v":2273,"vw":45.905},{"c":44.09,"h":47.7,"l":43.4706,"n":1361,"o":46.155,"t":"2026-10-19T19:25:00Z","v":118768,"vw":46.074517},{"c":45.92,"h":47.126,"l":44.195,"n":527,"o":44.25,"t":"2026-10-19T19:30:00Z","v":36303,"vw":45.342265},{"c":44.82,"h":46.28,"l":44.6506,"n":191,"o":45.87,"t":"2026-10-19T19:35:00Z","v":12814,"vw":45.231889},{"c":44.36,"h":44.99,"l":43.68,"n":681,"o":44.82,"t":"2026-10-19T19:40:00Z","v":45934,"vw":44.281313},{"c":45.55,"h":45.58,"l":44.37,"n":292,"o":44.37,"t":"2026-10-19T19:45:00Z","v":16815,"vw":44.922596},{"c":45.42,"h":45.53,"l":45.11,"n":246,"o":45.345,"t":"2026-10-19T19:50:00Z","v":13417,"vw":45.295225},{"c":44.91,"h":45.38,"l":44.64,"n":745,"o":45.24,"t":"2026-10-19T19:55:00Z","v":39105,"vw":45.004658},{"c":44.88,"h":44.88,"l":44.88,"n":6,"o":44.88,"t":"2026-10-19T20:00:00Z","v":6945,"vw":44.88},{"c":44.5,"h":44.5,"l":44.5,"n":5,"o":44.5,"t":"2026-10-19T21:05:00Z","v":202,"vw":44.5},{"c":44.88,"h":44.88,"l":44.88,"n":2,"o":44.88,"t":"2026-10-20T10:40:00Z","v":101,"vw":44.88},{"c":44.34,"h":44.34,"l":44.34,"n":7,"o":44.34,"t":"2026-10-20T11:15:00Z","v":245,"vw":44.34},{"c":44.46,"h":44.46,"l":44.46,"n":2,"o":44.46,"t":"2026-10-20T13:00:00Z","v":101,"vw":44.46},{"c":43.85,"h":44.78,"l":43.75,"n":86,"o":44.48,"t":"2026-10-20T13:30:00Z","v":5364,"vw":44.171076},{"c":42.78,"h":43.425,"l":42.78,"n":45,"o":43.425,"t":"2026-10-20T13:35:00Z","v":749,"vw":43.201817},{"c":42.15,"h":42.81,"l":42.15,"n":26,"o":42.81,"t":"2026-10-20T13:40:00Z","v":2235,"vw":42.380518},{"c":41.5,"h":42.19,"l":41.32,"n":149,"o":41.75,"t":"2026-10-20T13:45:00Z","v":11018,"vw":41.761864},{"c":41.29,"h":41.67,"l":40.88,"n":90,"o":41.67,"t":"2026-10-20T13:50:00Z","v":5384,"vw":41.082786},{"c":41.575,"h":41.68,"l":41.23,"n":52,"o":41.23,"t":"2026-10-20T13:55:00Z","v":3008,"vw":41.53975},{"c":42.27,"h":42.47,"l":41.5,"n":101,"o":41.5,"t":"2026-10-20T14:00:00Z","v":8064,"vw":41.929315},{"c":42.35,"h":42.37,"l":42.19,"n":68,"o":42.22,"t":"2026-10-20T14:05:00Z","v":4316,"vw":42.276667},{"c":42.1,"h":42.51,"l":42.1,"n":17,"o":42.51,"t":"2026-10-20T14:10:00Z","v":1140,"vw":42.268872},{"c":43.12,"h":43.24,"l":42.5,"n":41,"o":42.5,"t":"2026-10-20T14:15:00Z","v":2190,"vw":42.998764},{"c":43.07,"h":43.25,"l":43,"n":76,"o":43.21,"t":"2026-10-20T14:20:00Z","v":5832,"vw":43.085192},{"c":43.64,"h":43.64,"l":43.14,"n":21,"o":43.14,"t":"2026-10-20T14:25:00Z","v":1212,"vw":43.545624},{"c":43.595,"h":43.61,"l":43.595,"n":18,"o":43.6,"t":"2026-10-20T14:30:00Z","v":1049,"vw":43.603},{"c":43.2,"h":43.52,"l":43,"n":65,"o":43.1,"t":"2026-10-20T14:35:00Z","v":10303,"vw":43.092937},{"c":43.27,"h":43.27,"l":43.0697,"n":42,"o":43.21,"t":"2026-10-20T14:50:00Z","v":2783,"vw":43.185594},{"c":43.37,"h":43.53,"l":43.07,"n":61,"o":43.315,"t":"2026-10-20T14:55:00Z","v":4841,"vw":43.271992},{"c":43.175,"h":43.2925,"l":43.175,"n":38,"o":43.26,"t":"2026-10-20T15:00:00Z","v":1600,"vw":43.249375},{"c":43.08,"h":43.08,"l":42.98,"n":29,"o":42.98,"t":"2026-10-20T15:05:00Z","v":628,"vw":43.03},{"c":42.23,"h":42.985,"l":42.17,"n":17,"o":42.9775,"t":"2026-10-20T15:10:00Z","v":888,"vw":42.501296},{"c":42.615,"h":42.615,"l":42.17,"n":29,"o":42.51,"t":"2026-10-20T15:15:00Z","v":1713,"vw":42.475294},{"c":42.2,"h":42.4175,"l":42.2,"n":26,"o":42.33,"t":"2026-10-20T15:25:00Z","v":1015,"vw":42.309643},{"c":42.66,"h":42.81,"l":42.32,"n":73,"o":42.32,"t":"2026-10-20T15:30:00Z","v":3755,"vw":42.529967},{"c":42.83,"h":42.83,"l":42.66,"n":16,"o":42.8118,"t":"2026-10-20T15:35:00Z","v":769,"vw":42.705971},{"c":42.92,"h":42.92,"l":42.395,"n":55,"o":42.66,"t":"2026-10-20T15:40:00Z","v":5495,"vw":42.565828},{"c":42.68,"h":42.68,"l":42.68,"n":4,"o":42.68,"t":"2026-10-20T15:45:00Z","v":103,"vw":42.68},{"c":42.69,"h":42.95,"l":42.69,"n":61,"o":42.715,"t":"2026-10-20T15:50:00Z","v":4725,"vw":42.77806},{"c":42.805,"h":43.16,"l":42.77,"n":103,"o":42.82,"t":"2026-10-20T15:55:00Z","v":3587,"vw":42.864394},{"c":42.855,"h":42.855,"l":42.4025,"n":20,"o":42.4025,"t":"2026-10-20T16:00:00Z","v":632,"vw":42.600441},{"c":42.815,"h":42.815,"l":42.815,"n":4,"o":42.815,"t":"2026-10-20T16:05:00Z","v":104,"vw":42.815},{"c":42.905,"h":42.905,"l":42.905,"n":2,"o":42.905,"t":"2026-10-20T16:10:00Z","v":150,"vw":42.905},{"c":42.35,"h":42.74,"l":42.35,"n":72,"o":42.74,"t":"2026-10-20T16:15:00Z","v":1719,"vw":42.532683},{"c":42.74,"h":42.74,"l":42.64,"n":31,"o":42.64,"t":"2026-10-20T16:20:00Z","v":1613,"vw":42.667778},{"c":42.84,"h":42.84,"l":42.665,"n":20,"o":42.75,"t":"2026-10-20T16:25:00Z","v":960,"vw":42.75125},{"c":43,"h":43.08,"l":42.92,"n":46,"o":42.92,"t":"2026-10-20T16:35:00Z","v":2034,"vw":43.007692},{"c":42.8,"h":42.935,"l":42.8,"n":55,"o":42.935,"t":"2026-10-20T16:40:00Z","v":2626,"vw":42.896447},{"c":42.725,"h":42.79,"l":42.725,"n":21,"o":42.725,"t":"2026-10-20T16:45:00Z","v":1151,"vw":42.732611},{"c":42.625,"h":43.07,"l":42.5875,"n":12,"o":43.07,"t":"2026-10-20T16:50:00Z","v":428,"vw":42.838125},{"c":42.42,"h":42.5,"l":42.42,"n":13,"o":42.5,"t":"2026-10-20T16:55:00Z","v":334,"vw":42.459409},{"c":42.345,"h":42.345,"l":42.19,"n":39,"o":42.19,"t":"2026-10-20T17:00:00Z","v":3689,"vw":42.295231},{"c":42.475,"h":42.475,"l":42.475,"n":8,"o":42.475,"t":"2026-10-20T17:05:00Z","v":520,"vw":42.475},{"c":42.5,"h":42.5,"l":42.475,"n":8,"o":42.475,"t":"2026-10-20T17:10:00Z","v":293,"vw":42.4875},{"c":42.69,"h":42.8175,"l":42.64,"n":40,"o":42.64,"t":"2026-10-20T17:15:00Z","v":2437,"vw":42.690625},{"c":42.715,"h":42.715,"l":42.64,"n":18,"o":42.64,"t":"2026-10-20T17:25:00Z","v":932,"vw":42.655833},{"c":42.715,"h":42.715,"l":42.715,"n":6,"o":42.715,"t":"2026-10-20T17:30:00Z","v":148,"vw":42.715},{"c":42.92,"h":43.135,"l":42.715,"n":64,"o":42.715,"t":"2026-10-20T17:40:00Z","v":3066,"vw":42.94596},{"c":42.835,"h":42.875,"l":42.835,"n":14,"o":42.875,"t":"2026-10-20T17:45:00Z","v":299,"vw":42.853519},{"c":42.895,"h":42.895,"l":42.835,"n":6,"o":42.835,"t":"2026-10-20T17:50:00Z","v":204,"vw":42.865},{"c":42.895,"h":42.895,"l":42.895,"n":5,"o":42.895,"t":"2026-10-20T17:55:00Z","v":221,"vw":42.895},{"c":42.64,"h":43.04,"l":42.64,"n":108,"o":43.03,"t":"2026-10-20T18:00:00Z","v":3317,"vw":42.868366},{"c":42.63,"h":42.63,"l":42.63,"n":3,"o":42.63,"t":"2026-10-20T18:05:00Z","v":102,"vw":42.63},{"c":42.74,"h":42.79,"l":42.62,"n":53,"o":42.63,"t":"2026-10-20T18:10:00Z","v":1787,"vw":42.747008},{"c":42.71,"h":42.855,"l":42.645,"n":44,"o":42.645,"t":"2026-10-20T18:15:00Z","v":1710,"vw":42.699},{"c":42.835,"h":42.835,"l":42.75,"n":49,"o":42.75,"t":"2026-10-20T18:20:00Z","v":1946,"vw":42.778},{"c":42.575,"h":42.67,"l":42.575,"n":60,"o":42.67,"t":"2026-10-20T18:35:00Z","v":1634,"vw":42.640908},{"c":42.67,"h":42.77,"l":42.67,"n":71,"o":42.77,"t":"2026-10-20T18:40:00Z","v":1675,"vw":42.706989},{"c":42.965,"h":42.965,"l":42.77,"n":43,"o":42.77,"t":"2026-10-20T18:45:00Z","v":1721,"vw":42.907692},{"c":42.7,"h":42.9,"l":42.7,"n":47,"o":42.79,"t":"2026-10-20T18:50:00Z","v":1982,"vw":42.773005},{"c":42.38,"h":42.685,"l":42.38,"n":226,"o":42.685,"t":"2026-10-20T19:00:00Z","v":10970,"vw":42.559757},{"c":42.54,"h":42.54,"l":42.215,"n":75,"o":42.215,"t":"2026-10-20T19:05:00Z","v":3125,"vw":42.461227},{"c":42.29,"h":42.46,"l":42.29,"n":10,"o":42.46,"t":"2026-10-20T19:10:00Z","v":410,"vw":42.346667},{"c":43.22,"h":43.45,"l":42.59,"n":236,"o":42.59,"t":"2026-10-20T19:15:00Z","v":14013,"vw":43.173126},{"c":43.12,"h":43.32,"l":43.12,"n":81,"o":43.21,"t":"2026-10-20T19:20:00Z","v":3002,"vw":43.221212},{"c":41.86,"h":43.22,"l":41.805,"n":697,"o":43,"t":"2026-10-20T19:25:00Z","v":37621,"vw":42.334316},{"c":41.71,"h":42.11,"l":41.24,"n":507,"o":41.855,"t":"2026-10-20T19:30:00Z","v":36321,"vw":41.613714},{"c":41.295,"h":41.73,"l":40.91,"n":299,"o":41.65,"t":"2026-10-20T19:35:00Z","v":19054,"vw":41.242586},{"c":41.66,"h":41.66,"l":41.08,"n":169,"o":41.12,"t":"2026-10-20T19:40:00Z","v":8167,"vw":41.247753},{"c":41.41,"h":41.64,"l":41.16,"n":237,"o":41.63,"t":"2026-10-20T19:45:00Z","v":16074,"vw":41.402892},{"c":40.2,"h":41.225,"l":40.2,"n":513,"o":41.01,"t":"2026-10-20T19:50:00Z","v":30890,"vw":40.789254},{"c":40.93,"h":41.1,"l":40.17,"n":941,"o":40.3,"t":"2026-10-20T19:55:00Z","v":56613,"vw":40.832307},{"c":40.86,"h":40.86,"l":40.86,"n":7,"o":40.86,"t":"2026-10-20T20:00:00Z","v":9175,"vw":40.86},{"c":41.63,"h":41.63,"l":40.6,"n":29,"o":40.67,"t":"2026-10-20T20:55:00Z","v":3105,"vw":40.721097},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-10-21T11:45:00Z","v":100,"vw":41.49},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-21T12:00:00Z","v":100,"vw":41.02},{"c":42.235,"h":43.02,"l":42.01,"n":111,"o":42.42,"t":"2026-10-21T13:30:00Z","v":7289,"vw":42.490235},{"c":42.18,"h":42.4409,"l":42.18,"n":34,"o":42.375,"t":"2026-10-21T13:35:00Z","v":1928,"vw":42.385986},{"c":42.6092,"h":42.6092,"l":41.79,"n":44,"o":41.805,"t":"2026-10-21T13:40:00Z","v":1245,"vw":42.1192},{"c":42.69,"h":42.98,"l":42.29,"n":106,"o":42.3925,"t":"2026-10-21T13:45:00Z","v":4891,"vw":42.623144},{"c":42.86,"h":42.99,"l":42.75,"n":31,"o":42.93,"t":"2026-10-21T13:50:00Z","v":2520,"vw":42.856295},{"c":41.94,"h":42.855,"l":41.93,"n":96,"o":42.855,"t":"2026-10-21T13:55:00Z","v":4692,"vw":42.394202},{"c":41.665,"h":42,"l":41.5,"n":160,"o":41.93,"t":"2026-10-21T14:00:00Z","v":5517,"vw":41.714069},{"c":41.705,"h":42.01,"l":41.665,"n":61,"o":41.665,"t":"2026-10-21T14:05:00Z","v":3735,"vw":41.885621},{"c":41.87,"h":41.89,"l":41.39,"n":62,"o":41.5,"t":"2026-10-21T14:10:00Z","v":4387,"vw":41.614526},{"c":41.51,"h":41.51,"l":41.51,"n":2,"o":41.51,"t":"2026-10-21T14:15:00Z","v":101,"vw":41.51},{"c":41.575,"h":41.78,"l":41.575,"n":37,"o":41.63,"t":"2026-10-21T14:20:00Z","v":2107,"vw":41.655556},{"c":41.13,"h":41.42,"l":41.055,"n":45,"o":41.42,"t":"2026-10-21T14:25:00Z","v":2681,"vw":41.219636},{"c":41.2,"h":41.4,"l":41.14,"n":46,"o":41.375,"t":"2026-10-21T14:30:00Z","v":1164,"vw":41.264375},{"c":41.02,"h":41.02,"l":40.8,"n":129,"o":40.8,"t":"2026-10-21T14:35:00Z","v":3683,"vw":40.878669},{"c":41.02,"h":41.17,"l":41,"n":60,"o":41,"t":"2026-10-21T14:40:00Z","v":4042,"vw":41.075909},{"c":40.871,"h":41.41,"l":40.7816,"n":234,"o":40.93,"t":"2026-10-21T14:45:00Z","v":9630,"vw":41.007295},{"c":40.92,"h":41.3,"l":40.86,"n":138,"o":41.3,"t":"2026-10-21T14:50:00Z","v":6077,"vw":41.016109},{"c":40.885,"h":40.94,"l":40.8675,"n":18,"o":40.9,"t":"2026-10-21T14:55:00Z","v":806,"vw":40.894643},{"c":40.635,"h":40.69,"l":40.635,"n":18,"o":40.69,"t":"2026-10-21T15:00:00Z","v":845,"vw":40.644167},{"c":40.61,"h":40.61,"l":40.38,"n":62,"o":40.38,"t":"2026-10-21T15:05:00Z","v":3717,"vw":40.524744},{"c":40.62,"h":40.62,"l":40.52,"n":29,"o":40.52,"t":"2026-10-21T15:10:00Z","v":1682,"vw":40.59974},{"c":40.38,"h":40.485,"l":40.29,"n":103,"o":40.47,"t":"2026-10-21T15:15:00Z","v":4371,"vw":40.411538},{"c":40.39,"h":40.39,"l":40.245,"n":58,"o":40.39,"t":"2026-10-21T15:20:00Z","v":2368,"vw":40.355412},{"c":40.095,"h":40.23,"l":39.87,"n":133,"o":40.0444,"t":"2026-10-21T15:25:00Z","v":7500,"vw":40.015787},{"c":40.125,"h":40.125,"l":40.125,"n":3,"o":40.125,"t":"2026-10-21T15:30:00Z","v":206,"vw":40.125},{"c":40.46,"h":40.57,"l":40.325,"n":36,"o":40.34,"t":"2026-10-21T15:35:00Z","v":2007,"vw":40.402273},{"c":40.5,"h":40.66,"l":40.5,"n":40,"o":40.59,"t":"2026-10-21T15:40:00Z","v":1904,"vw":40.58675},{"c":41.115,"h":41.145,"l":40.55,"n":88,"o":40.55,"t":"2026-10-21T15:45:00Z","v":5065,"vw":40.864743},{"c":40.84,"h":41.06,"l":40.84,"n":15,"o":41.06,"t":"2026-10-21T15:50:00Z","v":729,"vw":40.965},{"c":40.88,"h":40.995,"l":40.88,"n":11,"o":40.995,"t":"2026-10-21T15:55:00Z","v":528,"vw":40.93625},{"c":40.98,"h":40.98,"l":40.98,"n":2,"o":40.98,"t":"2026-10-21T16:00:00Z","v":101,"vw":40.98},{"c":40.99,"h":40.99,"l":40.99,"n":3,"o":40.99,"t":"2026-10-21T16:05:00Z","v":250,"vw":40.99},{"c":41.15,"h":41.15,"l":41.15,"n":3,"o":41.15,"t":"2026-10-21T16:10:00Z","v":107,"vw":41.15},{"c":40.925,"h":40.925,"l":40.925,"n":7,"o":40.925,"t":"2026-10-21T16:15:00Z","v":321,"vw":40.925},{"c":40.65,"h":40.8175,"l":40.65,"n":40,"o":40.8175,"t":"2026-10-21T16:20:00Z","v":2476,"vw":40.727712},{"c":40.635,"h":40.635,"l":40.54,"n":34,"o":40.61,"t":"2026-10-21T16:25:00Z","v":2105,"vw":40.593154},{"c":40.4,"h":40.68,"l":40.29,"n":75,"o":40.54,"t":"2026-10-21T16:30:00Z","v":4449,"vw":40.473979},{"c":41.01,"h":41.01,"l":40.44,"n":74,"o":40.6,"t":"2026-10-21T16:35:00Z","v":2876,"vw":40.756973},{"c":40.83,"h":40.94,"l":40.81,"n":23,"o":40.94,"t":"2026-10-21T16:40:00Z","v":1628,"vw":40.869783},{"c":40.3479,"h":40.3479,"l":40.3479,"n":1,"o":40.3479,"t":"2026-10-21T16:45:00Z","v":1390,"vw":40.3479},{"c":40.565,"h":40.565,"l":40.565,"n":5,"o":40.565,"t":"2026-10-21T16:55:00Z","v":262,"vw":40.565},{"c":40.74,"h":40.86,"l":40.6375,"n":47,"o":40.645,"t":"2026-10-21T17:00:00Z","v":2003,"vw":40.739782},{"c":40.67,"h":40.67,"l":40.67,"n":4,"o":40.67,"t":"2026-10-21T17:05:00Z","v":115,"vw":40.67},{"c":41.33,"h":41.33,"l":40.68,"n":316,"o":40.72,"t":"2026-10-21T17:10:00Z","v":17214,"vw":41.002278},{"c":41.17,"h":41.3075,"l":41.16,"n":19,"o":41.3075,"t":"2026-10-21T17:15:00Z","v":890,"vw":41.185357},{"c":41.31,"h":41.31,"l":41.085,"n":47,"o":41.3,"t":"2026-10-21T17:20:00Z","v":1287,"vw":41.219375},{"c":41.45,"h":41.46,"l":41.185,"n":70,"o":41.19,"t":"2026-10-21T17:25:00Z","v":3769,"vw":41.277613},{"c":41.41,"h":41.51,"l":41.4,"n":40,"o":41.485,"t":"2026-10-21T17:30:00Z","v":1336,"vw":41.4505},{"c":41.66,"h":41.66,"l":41.51,"n":28,"o":41.51,"t":"2026-10-21T17:35:00Z","v":776,"vw":41.544},{"c":41.66,"h":41.66,"l":41.66,"n":10,"o":41.66,"t":"2026-10-21T17:40:00Z","v":425,"vw":41.66},{"c":41.51,"h":41.52,"l":41.51,"n":4,"o":41.52,"t":"2026-10-21T17:45:00Z","v":401,"vw":41.515},{"c":41.575,"h":41.6887,"l":41.575,"n":9,"o":41.6887,"t":"2026-10-21T17:50:00Z","v":761,"vw":41.672572},{"c":41.51,"h":41.58,"l":41.51,"n":9,"o":41.58,"t":"2026-10-21T18:00:00Z","v":593,"vw":41.529962},{"c":41.575,"h":41.575,"l":41.575,"n":4,"o":41.575,"t":"2026-10-21T18:10:00Z","v":104,"vw":41.575},{"c":41.32,"h":41.345,"l":41.32,"n":66,"o":41.335,"t":"2026-10-21T18:15:00Z","v":1800,"vw":41.3305},{"c":41.71,"h":41.71,"l":41.49,"n":48,"o":41.5,"t":"2026-10-21T18:20:00Z","v":2386,"vw":41.541928},{"c":41.6265,"h":41.6265,"l":41.6265,"n":2,"o":41.6265,"t":"2026-10-21T18:25:00Z","v":1001,"vw":41.6265},{"c":41.68,"h":41.68,"l":41.68,"n":5,"o":41.68,"t":"2026-10-21T18:30:00Z","v":213,"vw":41.68},{"c":41.71,"h":41.71,"l":41.271,"n":60,"o":41.47,"t":"2026-10-21T18:35:00Z","v":2531,"vw":41.558034},{"c":41.845,"h":41.99,"l":41.75,"n":57,"o":41.75,"t":"2026-10-21T18:40:00Z","v":1526,"vw":41.856564},{"c":41.58,"h":41.7,"l":41.58,"n":50,"o":41.7,"t":"2026-10-21T18:45:00Z","v":1157,"vw":41.68},{"c":41.64,"h":41.85,"l":41.64,"n":33,"o":41.71,"t":"2026-10-21T18:50:00Z","v":2157,"vw":41.692845},{"c":41.5675,"h":41.62,"l":41.5675,"n":9,"o":41.62,"t":"2026-10-21T18:55:00Z","v":371,"vw":41.59375},{"c":41.56,"h":41.56,"l":41.55,"n":11,"o":41.55,"t":"2026-10-21T19:00:00Z","v":325,"vw":41.555},{"c":41.51,"h":41.74,"l":41.5,"n":58,"o":41.62,"t":"2026-10-21T19:05:00Z","v":1765,"vw":41.579825},{"c":41.64,"h":41.64,"l":41.48,"n":57,"o":41.495,"t":"2026-10-21T19:10:00Z","v":2069,"vw":41.587569},{"c":41.84,"h":41.84,"l":41.6725,"n":17,"o":41.71,"t":"2026-10-21T19:15:00Z","v":826,"vw":41.765625},{"c":42.03,"h":42.03,"l":41.78,"n":122,"o":41.84,"t":"2026-10-21T19:20:00Z","v":7230,"vw":41.87981},{"c":42.01,"h":42.03,"l":41.87,"n":156,"o":42.03,"t":"2026-10-21T19:25:00Z","v":3580,"vw":41.955589},{"c":41.945,"h":42.005,"l":41.92,"n":52,"o":42.005,"t":"2026-10-21T19:30:00Z","v":1955,"vw":41.98303},{"c":42.215,"h":42.215,"l":41.935,"n":87,"o":41.935,"t":"2026-10-21T19:35:00Z","v":3613,"vw":42.07381},{"c":42.5,"h":42.5,"l":42.215,"n":82,"o":42.215,"t":"2026-10-21T19:40:00Z","v":3942,"vw":42.322155},{"c":42.765,"h":42.765,"l":42.53,"n":165,"o":42.53,"t":"2026-10-21T19:45:00Z","v":6249,"vw":42.59159},{"c":42.91,"h":43.005,"l":42.7,"n":213,"o":42.85,"t":"2026-10-21T19:50:00Z","v":7080,"vw":42.819279},{"c":42.26,"h":43.19,"l":42.15,"n":568,"o":43,"t":"2026-10-21T19:55:00Z","v":32274,"vw":42.566333},{"c":42.23,"h":42.23,"l":42.23,"n":4,"o":42.23,"t":"2026-10-21T20:00:00Z","v":4984,"vw":42.23},{"c":41.99,"h":42.01,"l":41.99,"n":16,"o":42,"t":"2026-10-22T10:50:00Z","v":613,"vw":42},{"c":40.4501,"h":40.85,"l":40.4501,"n":73,"o":40.8,"t":"2026-10-22T13:30:00Z","v":4063,"vw":40.73717},{"c":41.73,"h":41.795,"l":41.73,"n":8,"o":41.795,"t":"2026-10-22T13:35:00Z","v":296,"vw":41.7625},{"c":41.26,"h":41.5,"l":40.49,"n":58,"o":41.5,"t":"2026-10-22T13:40:00Z","v":4435,"vw":41.030196},{"c":40.84,"h":40.84,"l":40.84,"n":3,"o":40.84,"t":"2026-10-22T13:45:00Z","v":141,"vw":40.84},{"c":40.49,"h":40.64,"l":40.35,"n":40,"o":40.64,"t":"2026-10-22T13:50:00Z","v":3671,"vw":40.413954},{"c":40.98,"h":41.03,"l":40.53,"n":32,"o":40.53,"t":"2026-10-22T13:55:00Z","v":1694,"vw":40.932083},{"c":39.93,"h":40.85,"l":39.88,"n":279,"o":40.71,"t":"2026-10-22T14:00:00Z","v":20639,"vw":40.36773},{"c":39,"h":39.87,"l":39,"n":183,"o":39.87,"t":"2026-10-22T14:05:00Z","v":7685,"vw":39.436475},{"c":38.51,"h":39.06,"l":38.31,"n":182,"o":39.05,"t":"2026-10-22T14:10:00Z","v":7387,"vw":38.636075},{"c":38.68,"h":38.925,"l":38.41,"n":57,"o":38.595,"t":"2026-10-22T14:15:00Z","v":7742,"vw":38.649727},{"c":38.87,"h":38.87,"l":38.87,"n":10,"o":38.87,"t":"2026-10-22T14:20:00Z","v":828,"vw":38.87},{"c":38.79,"h":39.1499,"l":38.79,"n":18,"o":38.895,"t":"2026-10-22T14:25:00Z","v":1153,"vw":39.028048},{"c":39.36,"h":39.36,"l":39.08,"n":111,"o":39.14,"t":"2026-10-22T14:30:00Z","v":3539,"vw":39.159524},{"c":38.64,"h":39.15,"l":38.39,"n":346,"o":38.92,"t":"2026-10-22T14:35:00Z","v":31264,"vw":38.765908},{"c":38.93,"h":38.94,"l":38.91,"n":20,"o":38.91,"t":"2026-10-22T14:40:00Z","v":1120,"vw":38.921111},{"c":38.71,"h":38.9577,"l":38.29,"n":153,"o":38.775,"t":"2026-10-22T14:45:00Z","v":5795,"vw":38.504894},{"c":38.5,"h":38.805,"l":38.5,"n":22,"o":38.805,"t":"2026-10-22T14:50:00Z","v":1209,"vw":38.653396},{"c":38.18,"h":38.48,"l":38.18,"n":153,"o":38.48,"t":"2026-10-22T15:00:00Z","v":9412,"vw":38.356792},{"c":38.33,"h":38.33,"l":38.1,"n":110,"o":38.2,"t":"2026-10-22T15:05:00Z","v":3199,"vw":38.206658},{"c":38.255,"h":38.36,"l":38.255,"n":16,"o":38.36,"t":"2026-10-22T15:10:00Z","v":570,"vw":38.29},{"c":38.24,"h":38.37,"l":38.21,"n":53,"o":38.21,"t":"2026-10-22T15:15:00Z","v":2492,"vw":38.239657},{"c":38.24,"h":38.25,"l":38.24,"n":32,"o":38.25,"t":"2026-10-22T15:20:00Z","v":1226,"vw":38.243333},{"c":38.47,"h":38.47,"l":38.2512,"n":63,"o":38.2512,"t":"2026-10-22T15:25:00Z","v":2290,"vw":38.318671},{"c":39,"h":39,"l":38.36,"n":248,"o":38.48,"t":"2026-10-22T15:30:00Z","v":8604,"vw":38.803461},{"c":38.82,"h":39.19,"l":38.8,"n":102,"o":39.11,"t":"2026-10-22T15:35:00Z","v":5964,"vw":39.108462},{"c":38.915,"h":38.915,"l":38.77,"n":24,"o":38.84,"t":"2026-10-22T15:40:00Z","v":1720,"vw":38.867143},{"c":39.275,"h":39.3,"l":39.275,"n":30,"o":39.29,"t":"2026-10-22T15:50:00Z","v":1017,"vw":39.291026},{"c":39.205,"h":39.205,"l":39.205,"n":5,"o":39.205,"t":"2026-10-22T15:55:00Z","v":121,"vw":39.205},{"c":39.32,"h":39.46,"l":39.32,"n":17,"o":39.4199,"t":"2026-10-22T16:00:00Z","v":579,"vw":39.399967},{"c":39.475,"h":39.57,"l":39.17,"n":73,"o":39.57,"t":"2026-10-22T16:05:00Z","v":4168,"vw":39.435211},{"c":39.61,"h":39.61,"l":39.46,"n":25,"o":39.47,"t":"2026-10-22T16:10:00Z","v":1121,"vw":39.552},{"c":39.54,"h":39.588,"l":39.34,"n":94,"o":39.465,"t":"2026-10-22T16:15:00Z","v":3276,"vw":39.489514},{"c":39.33,"h":39.33,"l":39.33,"n":21,"o":39.33,"t":"2026-10-22T16:20:00Z","v":509,"vw":39.33},{"c":39.065,"h":39.13,"l":39.065,"n":20,"o":39.13,"t":"2026-10-22T16:30:00Z","v":604,"vw":39.103333},{"c":39,"h":39.06,"l":39,"n":26,"o":39.06,"t":"2026-10-22T16:35:00Z","v":324,"vw":39.03},{"c":39.22,"h":39.33,"l":39.16,"n":33,"o":39.17,"t":"2026-10-22T16:40:00Z","v":1666,"vw":39.192222},{"c":39.17,"h":39.33,"l":39.17,"n":15,"o":39.17,"t":"2026-10-22T16:45:00Z","v":2440,"vw":39.196522},{"c":39.07,"h":39.17,"l":39.05,"n":23,"o":39.05,"t":"2026-10-22T16:50:00Z","v":1345,"vw":39.093333},{"c":39.175,"h":39.175,"l":39.079,"n":18,"o":39.079,"t":"2026-10-22T16:55:00Z","v":593,"vw":39.128},{"c":39,"h":39.035,"l":38.855,"n":57,"o":39.02,"t":"2026-10-22T17:00:00Z","v":4695,"vw":38.922828},{"c":39.05,"h":39.05,"l":39.025,"n":15,"o":39.05,"t":"2026-10-22T17:05:00Z","v":1051,"vw":39.0475},{"c":39.055,"h":39.055,"l":39.055,"n":8,"o":39.055,"t":"2026-10-22T17:10:00Z","v":250,"vw":39.055},{"c":38.67,"h":38.8,"l":38.67,"n":18,"o":38.8,"t":"2026-10-22T17:20:00Z","v":662,"vw":38.704121},{"c":38.835,"h":38.845,"l":38.57,"n":16,"o":38.845,"t":"2026-10-22T17:25:00Z","v":665,"vw":38.779079},{"c":38.915,"h":38.94,"l":38.81,"n":62,"o":38.81,"t":"2026-10-22T17:30:00Z","v":1957,"vw":38.879545},{"c":38.855,"h":38.855,"l":38.85,"n":32,"o":38.85,"t":"2026-10-22T17:35:00Z","v":1624,"vw":38.850635},{"c":38.78,"h":38.855,"l":38.78,"n":8,"o":38.855,"t":"2026-10-22T17:40:00Z","v":337,"vw":38.813333},{"c":38.705,"h":38.78,"l":38.61,"n":13,"o":38.78,"t":"2026-10-22T17:45:00Z","v":473,"vw":38.698333},{"c":38.705,"h":38.705,"l":38.68,"n":31,"o":38.705,"t":"2026-10-22T17:50:00Z","v":2424,"vw":38.703913},{"c":38.705,"h":38.705,"l":38.705,"n":11,"o":38.705,"t":"2026-10-22T17:55:00Z","v":456,"vw":38.705},{"c":38.385,"h":38.51,"l":38.1,"n":77,"o":38.51,"t":"2026-10-22T18:00:00Z","v":6660,"vw":38.266482},{"c":38.23,"h":38.47,"l":38.23,"n":39,"o":38.47,"t":"2026-10-22T18:10:00Z","v":697,"vw":38.396154},{"c":38.72,"h":38.72,"l":38.29,"n":70,"o":38.415,"t":"2026-10-22T18:15:00Z","v":3884,"vw":38.458934},{"c":38.815,"h":38.815,"l":38.815,"n":19,"o":38.815,"t":"2026-10-22T18:20:00Z","v":666,"vw":38.815},{"c":38.6569,"h":38.77,"l":38.64,"n":55,"o":38.7,"t":"2026-10-22T18:25:00Z","v":1395,"vw":38.699746},{"c":38.87,"h":38.97,"l":38.53,"n":156,"o":38.63,"t":"2026-10-22T18:30:00Z","v":7989,"vw":38.805841},{"c":38.745,"h":39.015,"l":38.72,"n":58,"o":38.92,"t":"2026-10-22T18:35:00Z","v":4119,"vw":38.923804},{"c":39.12,"h":39.12,"l":38.74,"n":257,"o":38.74,"t":"2026-10-22T18:40:00Z","v":10758,"vw":38.988401},{"c":39.05,"h":39.05,"l":39.05,"n":15,"o":39.05,"t":"2026-10-22T18:45:00Z","v":663,"vw":39.05},{"c":39.5,"h":39.5,"l":39.255,"n":15,"o":39.255,"t":"2026-10-22T18:50:00Z","v":1514,"vw":39.477727},{"c":39.4,"h":39.4,"l":39.08,"n":62,"o":39.19,"t":"2026-10-22T18:55:00Z","v":2980,"vw":39.291667},{"c":39.59,"h":39.605,"l":39.19,"n":123,"o":39.25,"t":"2026-10-22T19:00:00Z","v":7690,"vw":39.382884},{"c":39.895,"h":39.985,"l":39.59,"n":82,"o":39.59,"t":"2026-10-22T19:05:00Z","v":4366,"vw":39.790735},{"c":39.95,"h":39.99,"l":39.7,"n":121,"o":39.865,"t":"2026-10-22T19:10:00Z","v":10723,"vw":39.77359},{"c":39.765,"h":40.01,"l":39.765,"n":32,"o":40.01,"t":"2026-10-22T19:15:00Z","v":1492,"vw":39.871928},{"c":40.25,"h":40.25,"l":39.64,"n":146,"o":39.79,"t":"2026-10-22T19:20:00Z","v":6697,"vw":39.898776},{"c":40.285,"h":40.285,"l":40.105,"n":31,"o":40.105,"t":"2026-10-22T19:25:00Z","v":1801,"vw":40.21673},{"c":40.16,"h":40.305,"l":40.16,"n":28,"o":40.16,"t":"2026-10-22T19:30:00Z","v":1634,"vw":40.191936},{"c":40.14,"h":40.32,"l":40.125,"n":29,"o":40.32,"t":"2026-10-22T19:35:00Z","v":1071,"vw":40.192966},{"c":40.25,"h":40.25,"l":40.14,"n":59,"o":40.15,"t":"2026-10-22T19:40:00Z","v":3153,"vw":40.206977},{"c":40.0301,"h":40.26,"l":40.0301,"n":79,"o":40.25,"t":"2026-10-22T19:45:00Z","v":1970,"vw":40.126838},{"c":40.52,"h":40.66,"l":40.04,"n":316,"o":40.04,"t":"2026-10-22T19:50:00Z","v":9631,"vw":40.459136},{"c":40.47,"h":40.61,"l":40.03,"n":509,"o":40.24,"t":"2026-10-22T19:55:00Z","v":24010,"vw":40.324379},{"c":40.4,"h":40.4,"l":40.4,"n":11,"o":40.4,"t":"2026-10-22T20:00:00Z","v":12883,"vw":40.4}],"history":[{"c":14.26,"h":14.41,"l":13.42,"n":2051,"o":14.14,"t":"2024-10-21T04:00:00Z","v":133271,"vw":13.811618},{"c":14.35,"h":14.72,"l":14.01,"n":966,"o":14.35,"t":"2024-10-22T04:00:00Z","v":40944,"vw":14.367724},{"c":13.5,"h":14.8103,"l":13.16,"n":1688,"o":14.35,"t":"2024-10-23T04:00:00Z","v":77552,"vw":14.032277},{"c":13.43,"h":13.775,"l":13.23,"n":528,"o":13.44,"t":"2024-10-24T04:00:00Z","v":24794,"vw":13.47744},{"c":12.96,"h":13.62,"l":12.94,"n":1375,"o":13.43,"t":"2024-10-25T04:00:00Z","v":58646,"vw":13.237568},{"c":13.13,"h":13.38,"l":13.0901,"n":371,"o":13.13,"t":"2024-10-28T04:00:00Z","v":25887,"vw":13.212712},{"c":12.76,"h":13.15,"l":12.52,"n":885,"o":13.15,"t":"2024-10-29T04:00:00Z","v":30695,"vw":12.721269},{"c":12.64,"h":12.91,"l":12.32,"n":1064,"o":12.79,"t":"2024-10-30T04:00:00Z","v":29041,"vw":12.581247},{"c":13.09,"h":13.155,"l":12.015,"n":794,"o":12.61,"t":"2024-10-31T04:00:00Z","v":34342,"vw":12.529778},{"c":12.6,"h":13.2,"l":12.06,"n":1603,"o":13.2,"t":"2024-11-01T04:00:00Z","v":57778,"vw":12.579234},{"c":12.51,"h":12.64,"l":12.0594,"n":549,"o":12.37,"t":"2024-11-04T05:00:00Z","v":29831,"vw":12.312711},{"c":12.01,"h":12.43,"l":12,"n":1976,"o":12.43,"t":"2024-11-05T05:00:00Z","v":45691,"vw":12.194143},{"c":11.7,"h":12.48,"l":11.7,"n":641,"o":12.36,"t":"2024-11-06T05:00:00Z","v":42374,"vw":11.957506},{"c":11.31,"h":11.995,"l":10.82,"n":1398,"o":11.5,"t":"2024-11-07T05:00:00Z","v":72513,"vw":11.508757},{"c":11.56,"h":11.8,"l":11.02,"n":836,"o":11.21,"t":"2024-11-08T05:00:00Z","v":45707,"vw":11.414852},{"c":12.06,"h":12.425,"l":11.203,"n":2748,"o":11.65,"t":"2024-11-11T05:00:00Z","v":75742,"vw":11.80985},{"c":11.9,"h":12.06,"l":11.3201,"n":1177,"o":12,"t":"2024-11-12T05:00:00Z","v":61023,"vw":11.677641},{"c":12.62,"h":12.75,"l":11.71,"n":1397,"o":12,"t":"2024-11-13T05:00:00Z","v":82655,"vw":12.189895},{"c":13.21,"h":13.83,"l":12.67,"n":1334,"o":13.24,"t":"2024-11-14T05:00:00Z","v":57994,"vw":13.338394},{"c":11.99,"h":13.25,"l":11.79,"n":1132,"o":13.0016,"t":"2024-11-15T05:00:00Z","v":50055,"vw":12.283986},{"c":11.88,"h":12.49,"l":11.5,"n":2111,"o":11.9,"t":"2024-11-18T05:00:00Z","v":74098,"vw":11.934741},{"c":10.96,"h":11.89,"l":10.91,"n":828,"o":11.89,"t":"2024-11-19T05:00:00Z","v":44565,"vw":11.234121},{"c":11.03,"h":11.09,"l":10.11,"n":980,"o":10.97,"t":"2024-11-20T05:00:00Z","v":60418,"vw":10.738259},{"c":11.71,"h":11.99,"l":11.04,"n":960,"o":11.04,"t":"2024-11-21T05:00:00Z","v":27253,"vw":11.533312},{"c":12.05,"h":12.12,"l":11.29,"n":1189,"o":11.84,"t":"2024-11-22T05:00:00Z","v":44109,"vw":11.828679},{"c":12.71,"h":12.9256,"l":12.127,"n":1405,"o":12.22,"t":"2024-11-25T05:00:00Z","v":61796,"vw":12.510102},{"c":12.35,"h":12.71,"l":12.16,"n":368,"o":12.71,"t":"2024-11-26T05:00:00Z","v":11257,"vw":12.42817},{"c":13.16,"h":13.16,"l":12.11,"n":1258,"o":12.2,"t":"2024-11-27T05:00:00Z","v":41849,"vw":12.701481},{"c":13.46,"h":14.82,"l":13.09,"n":2078,"o":13.0999,"t":"2024-11-29T05:00:00Z","v":227639,"vw":14.281151},{"c":13.93,"h":14.22,"l":12.6512,"n":1173,"o":13.47,"t":"2024-12-02T05:00:00Z","v":98162,"vw":13.684048},{"c":13.28,"h":14.0093,"l":12.91,"n":1055,"o":13.8,"t":"2024-12-03T05:00:00Z","v":45489,"vw":13.258796},{"c":13.27,"h":13.525,"l":12.87,"n":678,"o":13.14,"t":"2024-12-04T05:00:00Z","v":50869,"vw":13.318821},{"c":13.27,"h":13.585,"l":13,"n":968,"o":13.06,"t":"2024-12-05T05:00:00Z","v":45378,"vw":13.34969},{"c":15.5,"h":15.87,"l":13,"n":2045,"o":13.24,"t":"2024-12-06T05:00:00Z","v":119684,"vw":14.664058},{"c":17.03,"h":17.745,"l":15.7,"n":2667,"o":15.7,"t":"2024-12-09T05:00:00Z","v":183129,"vw":17.061841},{"c":16.42,"h":17.23,"l":16.04,"n":1163,"o":17.23,"t":"2024-12-10T05:00:00Z","v":68469,"vw":16.551532},{"c":17.31,"h":17.64,"l":15.7,"n":1279,"o":16.59,"t":"2024-12-11T05:00:00Z","v":74540,"vw":16.983269},{"c":17.3,"h":17.47,"l":16.5,"n":1045,"o":17.01,"t":"2024-12-12T05:00:00Z","v":54821,"vw":17.014495},{"c":16.76,"h":17.74,"l":16.43,"n":1160,"o":17.37,"t":"2024-12-13T05:00:00Z","v":39586,"vw":16.874453},{"c":16.87,"h":17.66,"l":16.5,"n":1799,"o":16.76,"t":"2024-12-16T05:00:00Z","v":92058,"vw":16.894357},{"c":18.16,"h":18.8,"l":16.5799,"n":2354,"o":16.89,"t":"2024-12-17T05:00:00Z","v":142822,"vw":17.842883},{"c":17.3,"h":18.6,"l":16.42,"n":1944,"o":18.5,"t":"2024-12-18T05:00:00Z","v":132223,"vw":17.527565},{"c":16.8,"h":17.37,"l":16.13,"n":1810,"o":17.24,"t":"2024-12-19T05:00:00Z","v":81783,"vw":16.430877},{"c":17.23,"h":18.29,"l":16.4342,"n":1272,"o":16.8,"t":"2024-12-20T05:00:00Z","v":82424,"vw":17.675616},{"c":16.34,"h":17.22,"l":16.34,"n":1621,"o":17.05,"t":"2024-12-23T05:00:00Z","v":51823,"vw":16.786307},{"c":16.75,"h":16.92,"l":15.93,"n":374,"o":16.17,"t":"2024-12-24T05:00:00Z","v":13855,"vw":16.542659},{"c":16.98,"h":17.15,"l":16.18,"n":775,"o":16.61,"t":"2024-12-26T05:00:00Z","v":21317,"vw":16.774673},{"c":16.37,"h":16.97,"l":16.2101,"n":840,"o":16.96,"t":"2024-12-27T05:00:00Z","v":29684,"vw":16.531728},{"c":16.33,"h":16.45,"l":15.085,"n":1213,"o":15.85,"t":"2024-12-30T05:00:00Z","v":36339,"vw":15.864269},{"c":16.44,"h":16.78,"l":15.95,"n":502,"o":16.65,"t":"2024-12-31T05:00:00Z","v":16252,"vw":16.398133},{"c":16.8,"h":16.92,"l":16.19,"n":679,"o":16.45,"t":"2025-01-02T05:00:00Z","v":17554,"vw":16.617696},{"c":17.57,"h":17.8087,"l":16.6222,"n":851,"o":16.86,"t":"2025-01-03T05:00:00Z","v":45710,"vw":17.434931},{"c":18.91,"h":19.37,"l":17.7,"n":1058,"o":17.95,"t":"2025-01-06T05:00:00Z","v":101211,"vw":18.634758},{"c":18.01,"h":18.96,"l":17.16,"n":2011,"o":18.85,"t":"2025-01-07T05:00:00Z","v":91634,"vw":18.170157},{"c":17.14,"h":18.01,"l":16.9,"n":869,"o":18.01,"t":"2025-01-08T05:00:00Z","v":24248,"vw":17.245447},{"c":16.26,"h":17.38,"l":15.75,"n":1628,"o":17.08,"t":"2025-01-10T05:00:00Z","v":27501,"vw":16.438307},{"c":15.57,"h":16.5,"l":15.34,"n":643,"o":16,"t":"2025-01-13T05:00:00Z","v":24213,"vw":15.805997},{"c":14.71,"h":15.84,"l":14.31,"n":1094,"o":15.7661,"t":"2025-01-14T05:00:00Z","v":45691,"vw":14.996729},{"c":15.4,"h":15.485,"l":14.61,"n":1180,"o":14.67,"t":"2025-01-15T05:00:00Z","v":49297,"vw":15.141278},{"c":15.75,"h":16.06,"l":15.34,"n":1642,"o":15.6,"t":"2025-01-16T05:00:00Z","v":117273,"vw":15.78928},{"c":16.25,"h":16.48,"l":15.59,"n":1227,"o":16.48,"t":"2025-01-17T05:00:00Z","v":82023,"vw":15.973574},{"c":17.45,"h":17.45,"l":16.05,"n":1273,"o":16.05,"t":"2025-01-21T05:00:00Z","v":91961,"vw":17.050428},{"c":17.65,"h":18.5,"l":17.34,"n":1353,"o":17.79,"t":"2025-01-22T05:00:00Z","v":120966,"vw":18.007741},{"c":17.65,"h":18.04,"l":16.908,"n":1043,"o":17.07,"t":"2025-01-23T05:00:00Z","v":26924,"vw":17.627721},{"c":17.72,"h":18.42,"l":17.48,"n":736,"o":17.88,"t":"2025-01-24T05:00:00Z","v":42232,"vw":18.024064},{"c":17.19,"h":17.53,"l":16.66,"n":1181,"o":17.53,"t":"2025-01-27T05:00:00Z","v":37490,"vw":17.101649},{"c":18.2,"h":18.2,"l":16.975,"n":826,"o":17.22,"t":"2025-01-28T05:00:00Z","v":33709,"vw":17.281347},{"c":17.99,"h":18.4,"l":17.44,"n":1207,"o":18,"t":"2025-01-29T05:00:00Z","v":51398,"vw":17.960298},{"c":19.21,"h":19.61,"l":18.225,"n":1936,"o":18.37,"t":"2025-01-30T05:00:00Z","v":135622,"vw":19.231605},{"c":18.43,"h":19.15,"l":17.98,"n":876,"o":19.15,"t":"2025-01-31T05:00:00Z","v":37289,"vw":18.491743},{"c":18,"h":18.55,"l":16.61,"n":857,"o":17.89,"t":"2025-02-03T05:00:00Z","v":27025,"vw":18.012773},{"c":19.1,"h":19.46,"l":18.12,"n":832,"o":18.13,"t":"2025-02-04T05:00:00Z","v":34025,"vw":18.925496},{"c":19.63,"h":20.4,"l":19.08,"n":651,"o":19.08,"t":"2025-02-05T05:00:00Z","v":28372,"vw":19.86506},{"c":19.87,"h":20.1665,"l":19.46,"n":795,"o":19.7,"t":"2025-02-06T05:00:00Z","v":28298,"vw":19.831603},{"c":19.96,"h":20.23,"l":19.245,"n":521,"o":19.63,"t":"2025-02-07T05:00:00Z","v":23183,"vw":19.648384},{"c":20.92,"h":21.5,"l":20.14,"n":1229,"o":20.44,"t":"2025-02-10T05:00:00Z","v":64156,"vw":20.784167},{"c":21.04,"h":21.9,"l":20.37,"n":980,"o":20.69,"t":"2025-02-11T05:00:00Z","v":48687,"vw":21.073258},{"c":22.44,"h":22.9249,"l":20.51,"n":1457,"o":20.51,"t":"2025-02-12T05:00:00Z","v":75033,"vw":22.070822},{"c":22.77,"h":23.49,"l":22.25,"n":2043,"o":22.45,"t":"2025-02-13T05:00:00Z","v":117546,"vw":22.918373},{"c":21.49,"h":23.623,"l":21.14,"n":1394,"o":22.93,"t":"2025-02-14T05:00:00Z","v":91816,"vw":22.175978},{"c":21.88,"h":22.4999,"l":21.6,"n":700,"o":21.65,"t":"2025-02-18T05:00:00Z","v":36284,"vw":22.012617},{"c":20.78,"h":21.82,"l":19.75,"n":1201,"o":21.82,"t":"2025-02-19T05:00:00Z","v":78416,"vw":20.574659},{"c":19.64,"h":20.83,"l":19.41,"n":912,"o":20.53,"t":"2025-02-20T05:00:00Z","v":45574,"vw":19.844839},{"c":19.12,"h":20.84,"l":18.6,"n":1173,"o":20.84,"t":"2025-02-21T05:00:00Z","v":48317,"vw":19.100214},{"c":18.53,"h":19.25,"l":16.9,"n":645,"o":19.25,"t":"2025-02-24T05:00:00Z","v":36555,"vw":18.27065},{"c":18,"h":18.96,"l":17.3,"n":662,"o":18.53,"t":"2025-02-25T05:00:00Z","v":38745,"vw":17.983186},{"c":18.07,"h":18.89,"l":17.85,"n":536,"o":18.33,"t":"2025-02-26T05:00:00Z","v":18838,"vw":18.207819},{"c":17.84,"h":18.14,"l":17.5,"n":687,"o":18,"t":"2025-02-27T05:00:00Z","v":35135,"vw":17.871103},{"c":17.67,"h":18.4532,"l":17.2701,"n":682,"o":17.66,"t":"2025-02-28T05:00:00Z","v":45835,"vw":17.770799},{"c":16.58,"h":18.05,"l":15.81,"n":1371,"o":17.67,"t":"2025-03-03T05:00:00Z","v":90579,"vw":16.568178},{"c":15.75,"h":16.59,"l":15.6,"n":1350,"o":16.47,"t":"2025-03-04T05:00:00Z","v":74525,"vw":15.991004},{"c":16.95,"h":17.155,"l":15.78,"n":1046,"o":16.53,"t":"2025-03-05T05:00:00Z","v":60321,"vw":16.658596},{"c":17.81,"h":17.99,"l":16.6,"n":1301,"o":17.3,"t":"2025-03-06T05:00:00Z","v":95103,"vw":17.520811},{"c":17.81,"h":18.29,"l":17.3828,"n":846,"o":17.81,"t":"2025-03-07T05:00:00Z","v":76211,"vw":17.988978},{"c":17.3,"h":19.44,"l":17,"n":1234,"o":17.82,"t":"2025-03-10T04:00:00Z","v":113845,"vw":17.914838},{"c":21.88,"h":22.03,"l":17.35,"n":4751,"o":17.55,"t":"2025-03-11T04:00:00Z","v":451001,"vw":20.57504},{"c":21.2,"h":23.9,"l":20.903,"n":2155,"o":22.24,"t":"2025-03-12T04:00:00Z","v":122121,"vw":21.872312},{"c":21.39,"h":22.2637,"l":20.6472,"n":1052,"o":21.28,"t":"2025-03-13T04:00:00Z","v":47888,"vw":21.304091},{"c":25.35,"h":25.38,"l":21.82,"n":4245,"o":21.82,"t":"2025-03-14T04:00:00Z","v":277557,"vw":23.818143},{"c":23.39,"h":25.25,"l":22.5,"n":3140,"o":25.25,"t":"2025-03-17T04:00:00Z","v":212982,"vw":23.556209},{"c":22.95,"h":23.65,"l":21.79,"n":1730,"o":22.83,"t":"2025-03-18T04:00:00Z","v":89085,"vw":22.854952},{"c":22.09,"h":23.24,"l":21.62,"n":1824,"o":22.87,"t":"2025-03-19T04:00:00Z","v":91294,"vw":22.07159},{"c":21.54,"h":22.4885,"l":20.6,"n":867,"o":21.53,"t":"2025-03-20T04:00:00Z","v":68518,"vw":21.455661},{"c":20.89,"h":22.5,"l":20.87,"n":743,"o":22.5,"t":"2025-03-21T04:00:00Z","v":34594,"vw":21.177149},{"c":21.58,"h":22.5899,"l":21.27,"n":1721,"o":21.27,"t":"2025-03-24T04:00:00Z","v":73908,"vw":21.830608},{"c":21.22,"h":21.8978,"l":20.62,"n":1431,"o":21.81,"t":"2025-03-25T04:00:00Z","v":42645,"vw":21.267612},{"c":20.59,"h":21.547,"l":20.05,"n":857,"o":21.16,"t":"2025-03-26T04:00:00Z","v":48788,"vw":20.587862},{"c":20.58,"h":21.5,"l":17.81,"n":2127,"o":18.88,"t":"2025-03-27T04:00:00Z","v":154963,"vw":19.76081},{"c":19.08,"h":20.44,"l":18.7357,"n":1527,"o":20.44,"t":"2025-03-28T04:00:00Z","v":116447,"vw":19.208174},{"c":18.83,"h":19.38,"l":18.225,"n":1298,"o":18.65,"t":"2025-03-31T04:00:00Z","v":81459,"vw":18.851302},{"c":17.84,"h":19.57,"l":17.84,"n":1288,"o":19.16,"t":"2025-04-01T04:00:00Z","v":83599,"vw":18.47187},{"c":18.05,"h":18.475,"l":17.35,"n":1087,"o":18.02,"t":"2025-04-02T04:00:00Z","v":47357,"vw":17.830604},{"c":17.62,"h":17.94,"l":16.6,"n":1755,"o":16.85,"t":"2025-04-03T04:00:00Z","v":126065,"vw":17.32475},{"c":16.62,"h":17.1681,"l":15.86,"n":1945,"o":16.81,"t":"2025-04-04T04:00:00Z","v":143680,"vw":16.440868},{"c":17.22,"h":17.94,"l":15.49,"n":2388,"o":15.7,"t":"2025-04-07T04:00:00Z","v":162356,"vw":16.66724},{"c":16.95,"h":18.63,"l":16.78,"n":1959,"o":18.33,"t":"2025-04-08T04:00:00Z","v":122532,"vw":17.589545},{"c":18.25,"h":18.54,"l":16.43,"n":3490,"o":16.87,"t":"2025-04-09T04:00:00Z","v":199061,"vw":17.554589},{"c":17.51,"h":18.59,"l":17.13,"n":1232,"o":17.82,"t":"2025-04-10T04:00:00Z","v":44914,"vw":17.739191},{"c":17.37,"h":17.98,"l":17,"n":1370,"o":17.65,"t":"2025-04-11T04:00:00Z","v":91658,"vw":17.368045},{"c":17.185,"h":18.31,"l":16.76,"n":1692,"o":17.91,"t":"2025-04-14T04:00:00Z","v":56215,"vw":17.32495},{"c":17.8,"h":18,"l":17.05,"n":1081,"o":17.05,"t":"2025-04-15T04:00:00Z","v":44217,"vw":17.621679},{"c":17.3,"h":18.29,"l":17.0991,"n":1386,"o":17.62,"t":"2025-04-16T04:00:00Z","v":107896,"vw":17.747517},{"c":16.945,"h":17.85,"l":16.49,"n":1079,"o":17.85,"t":"2025-04-17T04:00:00Z","v":59006,"vw":16.973117},{"c":15.5,"h":16.94,"l":15.27,"n":1255,"o":16.7,"t":"2025-04-21T04:00:00Z","v":59007,"vw":15.796451},{"c":15.82,"h":16.45,"l":15.5501,"n":837,"o":15.88,"t":"2025-04-22T04:00:00Z","v":47271,"vw":15.966592},{"c":16.15,"h":17.02,"l":15.93,"n":1156,"o":16.32,"t":"2025-04-23T04:00:00Z","v":50775,"vw":16.355893},{"c":15.71,"h":16.55,"l":15.6,"n":1627,"o":16.12,"t":"2025-04-24T04:00:00Z","v":80601,"vw":15.972902},{"c":15.4,"h":15.73,"l":14.83,"n":2050,"o":15.6,"t":"2025-04-25T04:00:00Z","v":265426,"vw":15.232961},{"c":16.06,"h":16.18,"l":15.48,"n":1215,"o":15.48,"t":"2025-04-28T04:00:00Z","v":71736,"vw":15.865607},{"c":15.8,"h":16.165,"l":15.42,"n":1387,"o":15.76,"t":"2025-04-29T04:00:00Z","v":70502,"vw":15.840196},{"c":15.47,"h":15.93,"l":15.03,"n":823,"o":15.8,"t":"2025-04-30T04:00:00Z","v":39185,"vw":15.47014},{"c":16.04,"h":16.21,"l":15.42,"n":1168,"o":15.46,"t":"2025-05-01T04:00:00Z","v":69331,"vw":15.919566},{"c":16.78,"h":17.7199,"l":16.12,"n":1404,"o":16.12,"t":"2025-05-02T04:00:00Z","v":73851,"vw":16.936882},{"c":16,"h":16.75,"l":15.71,"n":962,"o":16.75,"t":"2025-05-05T04:00:00Z","v":45199,"vw":16.229575},{"c":15.98,"h":17.32,"l":15.8,"n":1428,"o":16.5,"t":"2025-05-06T04:00:00Z","v":127394,"vw":16.470922},{"c":15.33,"h":16.73,"l":14.77,"n":1647,"o":15.8,"t":"2025-05-07T04:00:00Z","v":160628,"vw":15.431143},{"c":15.77,"h":16.3,"l":15.36,"n":738,"o":15.73,"t":"2025-05-08T04:00:00Z","v":39332,"vw":15.961813},{"c":16.49,"h":17.145,"l":15.95,"n":800,"o":15.95,"t":"2025-05-09T04:00:00Z","v":50994,"vw":16.506327},{"c":16.74,"h":17.23,"l":16.2,"n":672,"o":17.22,"t":"2025-05-12T04:00:00Z","v":40302,"vw":16.813742},{"c":17.12,"h":17.52,"l":16.86,"n":877,"o":16.86,"t":"2025-05-13T04:00:00Z","v":41525,"vw":17.166837},{"c":17.46,"h":18.27,"l":17.18,"n":1389,"o":17.2,"t":"2025-05-14T04:00:00Z","v":54589,"vw":17.665054},{"c":16.98,"h":18.3337,"l":16.77,"n":830,"o":17.28,"t":"2025-05-15T04:00:00Z","v":53100,"vw":17.210649},{"c":16.795,"h":17.375,"l":16.71,"n":731,"o":17.05,"t":"2025-05-16T04:00:00Z","v":35640,"vw":16.926351},{"c":16.61,"h":16.74,"l":15.74,"n":741,"o":16.54,"t":"2025-05-19T04:00:00Z","v":36044,"vw":16.46334},{"c":16.57,"h":17.4,"l":16.33,"n":1000,"o":16.33,"t":"2025-05-20T04:00:00Z","v":97722,"vw":16.901656},{"c":15.9,"h":16.68,"l":15.54,"n":1240,"o":16.59,"t":"2025-05-21T04:00:00Z","v":80174,"vw":15.928952},{"c":15.7,"h":16.23,"l":15.7,"n":698,"o":15.85,"t":"2025-05-22T04:00:00Z","v":29571,"vw":15.892452},{"c":15.67,"h":16,"l":15.42,"n":816,"o":15.51,"t":"2025-05-23T04:00:00Z","v":55895,"vw":15.680965},{"c":16.21,"h":16.52,"l":15.65,"n":1019,"o":15.65,"t":"2025-05-27T04:00:00Z","v":51933,"vw":16.21973},{"c":16.58,"h":17.563,"l":16.165,"n":829,"o":16.21,"t":"2025-05-28T04:00:00Z","v":105286,"vw":16.782398},{"c":16.315,"h":17.49,"l":16.27,"n":857,"o":16.9,"t":"2025-05-29T04:00:00Z","v":41610,"vw":16.732237},{"c":16.05,"h":16.525,"l":15.97,"n":886,"o":16.11,"t":"2025-05-30T04:00:00Z","v":45145,"vw":16.225371},{"c":15.86,"h":16.06,"l":15.7499,"n":1091,"o":16.02,"t":"2025-06-02T04:00:00Z","v":96993,"vw":15.872416},{"c":16.025,"h":16.64,"l":15.76,"n":1046,"o":16,"t":"2025-06-03T04:00:00Z","v":65692,"vw":16.144216},{"c":15.92,"h":16.49,"l":15.825,"n":855,"o":16.16,"t":"2025-06-04T04:00:00Z","v":47997,"vw":16.091671},{"c":16.11,"h":16.385,"l":15.67,"n":905,"o":16.02,"t":"2025-06-05T04:00:00Z","v":54476,"vw":16.004661},{"c":15.94,"h":16.4,"l":15.89,"n":481,"o":16.26,"t":"2025-06-06T04:00:00Z","v":29688,"vw":16.053959},{"c":16.79,"h":16.99,"l":15.895,"n":1170,"o":16.07,"t":"2025-06-09T04:00:00Z","v":100338,"vw":16.481992},{"c":16.755,"h":16.98,"l":16.335,"n":834,"o":16.47,"t":"2025-06-10T04:00:00Z","v":48224,"vw":16.692604},{"c":18.13,"h":18.25,"l":16.28,"n":1376,"o":16.61,"t":"2025-06-11T04:00:00Z","v":111424,"vw":17.815586},{"c":17.13,"h":18,"l":16.86,"n":762,"o":18,"t":"2025-06-12T04:00:00Z","v":35359,"vw":17.322723},{"c":17.23,"h":17.3899,"l":17.04,"n":524,"o":17.05,"t":"2025-06-13T04:00:00Z","v":24787,"vw":17.19188},{"c":17.67,"h":18.04,"l":16.77,"n":1102,"o":17.15,"t":"2025-06-16T04:00:00Z","v":77572,"vw":17.480924},{"c":18.78,"h":18.99,"l":17.28,"n":1620,"o":17.74,"t":"2025-06-17T04:00:00Z","v":128652,"vw":18.269639},{"c":19.89,"h":21.305,"l":18.6281,"n":3145,"o":18.87,"t":"2025-06-18T04:00:00Z","v":242184,"vw":20.382769},{"c":22.9,"h":23.15,"l":20.14,"n":5159,"o":20.14,"t":"2025-06-20T04:00:00Z","v":451401,"vw":22.180161},{"c":24.96,"h":25.38,"l":21.86,"n":6543,"o":22.82,"t":"2025-06-23T04:00:00Z","v":547716,"vw":23.926264},{"c":25.93,"h":26.07,"l":24.3,"n":3147,"o":25.48,"t":"2025-06-24T04:00:00Z","v":229117,"vw":25.303875},{"c":23.55,"h":25.96,"l":22.35,"n":3278,"o":25.96,"t":"2025-06-25T04:00:00Z","v":236311,"vw":23.412721},{"c":24.5,"h":24.6399,"l":23.63,"n":2113,"o":23.63,"t":"2025-06-26T04:00:00Z","v":134417,"vw":24.119225},{"c":24.04,"h":25.35,"l":23.73,"n":2111,"o":24.4,"t":"2025-06-27T04:00:00Z","v":161319,"vw":24.221435},{"c":24.44,"h":25.1726,"l":24.04,"n":1484,"o":24.09,"t":"2025-06-30T04:00:00Z","v":88660,"vw":24.503342},{"c":24.99,"h":25.7499,"l":24.1059,"n":1992,"o":24.43,"t":"2025-07-01T04:00:00Z","v":105806,"vw":25.023178},{"c":25.68,"h":25.9999,"l":24.85,"n":2420,"o":25.21,"t":"2025-07-02T04:00:00Z","v":208384,"vw":25.496016},{"c":26.1,"h":26.14,"l":25.39,"n":1457,"o":25.75,"t":"2025-07-03T04:00:00Z","v":109053,"vw":25.82773},{"c":25.97,"h":26.14,"l":25.26,"n":1994,"o":25.96,"t":"2025-07-07T04:00:00Z","v":119640,"vw":25.768662},{"c":25.805,"h":27.45,"l":25.52,"n":2963,"o":26.03,"t":"2025-07-08T04:00:00Z","v":165998,"vw":26.27158},{"c":24.94,"h":26.14,"l":24.84,"n":3164,"o":25.99,"t":"2025-07-09T04:00:00Z","v":131277,"vw":25.4322},{"c":24.95,"h":25.6457,"l":24.51,"n":1182,"o":25,"t":"2025-07-10T04:00:00Z","v":64519,"vw":25.129031},{"c":23.37,"h":24.89,"l":23.2,"n":2528,"o":24.66,"t":"2025-07-11T04:00:00Z","v":146990,"vw":23.780395},{"c":25.105,"h":25.29,"l":23.25,"n":1873,"o":23.25,"t":"2025-07-14T04:00:00Z","v":97956,"vw":24.324757},{"c":26.87,"h":26.95,"l":24.7232,"n":1808,"o":25.32,"t":"2025-07-15T04:00:00Z","v":96459,"vw":26.379819},{"c":26.66,"h":26.87,"l":25.73,"n":1868,"o":26.87,"t":"2025-07-16T04:00:00Z","v":103032,"vw":26.208604},{"c":26.91,"h":27.73,"l":26.38,"n":2641,"o":26.6,"t":"2025-07-17T04:00:00Z","v":150671,"vw":27.064446},{"c":26.98,"h":27.43,"l":26,"n":1961,"o":27.07,"t":"2025-07-18T04:00:00Z","v":99296,"vw":26.673542},{"c":26.8,"h":28.62,"l":26.57,"n":2411,"o":27.24,"t":"2025-07-21T04:00:00Z","v":157235,"vw":27.708043},{"c":26.97,"h":27.7,"l":26.015,"n":1742,"o":26.85,"t":"2025-07-22T04:00:00Z","v":117456,"vw":26.745255},{"c":28.89,"h":29.91,"l":27.14,"n":3375,"o":27.14,"t":"2025-07-23T04:00:00Z","v":236666,"vw":28.808738},{"c":26.68,"h":29.25,"l":26.54,"n":2240,"o":28.67,"t":"2025-07-24T04:00:00Z","v":137605,"vw":27.889793},{"c":26.1,"h":26.49,"l":24.3504,"n":1877,"o":26.49,"t":"2025-07-25T04:00:00Z","v":132967,"vw":25.342029},{"c":25.33,"h":26.5,"l":25.19,"n":1307,"o":26.18,"t":"2025-07-28T04:00:00Z","v":67952,"vw":25.66006},{"c":24.26,"h":25.335,"l":23.57,"n":2017,"o":25.33,"t":"2025-07-29T04:00:00Z","v":97846,"vw":24.21704},{"c":24.12,"h":24.7199,"l":23.82,"n":1807,"o":24.37,"t":"2025-07-30T04:00:00Z","v":44295,"vw":24.289886},{"c":23.88,"h":24.8,"l":23.88,"n":1501,"o":23.9,"t":"2025-07-31T04:00:00Z","v":59942,"vw":24.270995},{"c":23.49,"h":24.1,"l":22.5,"n":3709,"o":23.6,"t":"2025-08-01T04:00:00Z","v":150775,"vw":23.282389},{"c":23.78,"h":24.15,"l":22.44,"n":3166,"o":23.58,"t":"2025-08-04T04:00:00Z","v":159872,"vw":23.160989},{"c":24.18,"h":24.67,"l":23.72,"n":2408,"o":24,"t":"2025-08-05T04:00:00Z","v":104361,"vw":24.318561},{"c":25.47,"h":26.125,"l":24.2326,"n":3089,"o":24.58,"t":"2025-08-06T04:00:00Z","v":179133,"vw":25.203041},{"c":22.11,"h":26,"l":21.7801,"n":2663,"o":26,"t":"2025-08-07T04:00:00Z","v":183171,"vw":23.088096},{"c":21.01,"h":22.3,"l":20.52,"n":1986,"o":22.15,"t":"2025-08-08T04:00:00Z","v":99367,"vw":21.249428},{"c":21,"h":21.69,"l":20.245,"n":1794,"o":20.98,"t":"2025-08-11T04:00:00Z","v":102747,"vw":20.945053},{"c":22.38,"h":22.43,"l":21.11,"n":1754,"o":21.32,"t":"2025-08-12T04:00:00Z","v":82815,"vw":22.079662},{"c":22.3,"h":22.86,"l":22.01,"n":1274,"o":22.43,"t":"2025-08-13T04:00:00Z","v":47722,"vw":22.404778},{"c":22.17,"h":22.555,"l":21.65,"n":1408,"o":22.18,"t":"2025-08-14T04:00:00Z","v":65137,"vw":22.061926},{"c":22.07,"h":22.46,"l":21.56,"n":1199,"o":22.46,"t":"2025-08-15T04:00:00Z","v":51579,"vw":22.025228},{"c":21.87,"h":22.43,"l":21.395,"n":2354,"o":22.05,"t":"2025-08-18T04:00:00Z","v":127000,"vw":21.816204},{"c":20.69,"h":22.21,"l":20.545,"n":2529,"o":21.79,"t":"2025-08-19T04:00:00Z","v":177401,"vw":20.956366},{"c":19.93,"h":20.68,"l":19.59,"n":1619,"o":20.54,"t":"2025-08-20T04:00:00Z","v":78599,"vw":19.96651},{"c":20.4,"h":20.45,"l":19.65,"n":1616,"o":19.65,"t":"2025-08-21T04:00:00Z","v":58813,"vw":20.156332},{"c":20.96,"h":21.7299,"l":20.5,"n":2070,"o":20.56,"t":"2025-08-22T04:00:00Z","v":65847,"vw":20.957902},{"c":20.59,"h":21.07,"l":20.5,"n":1085,"o":20.82,"t":"2025-08-25T04:00:00Z","v":49750,"vw":20.737569},{"c":20.3,"h":21.27,"l":20.16,"n":1285,"o":20.64,"t":"2025-08-26T04:00:00Z","v":46230,"vw":20.612122},{"c":20.12,"h":20.545,"l":20.12,"n":1187,"o":20.13,"t":"2025-08-27T04:00:00Z","v":45961,"vw":20.312729},{"c":20.94,"h":20.95,"l":20.13,"n":1546,"o":20.16,"t":"2025-08-28T04:00:00Z","v":54072,"vw":20.535645},{"c":20.73,"h":20.95,"l":20.22,"n":1059,"o":20.79,"t":"2025-08-29T04:00:00Z","v":45460,"vw":20.631781},{"c":20.49,"h":20.6628,"l":19.83,"n":1233,"o":20.35,"t":"2025-09-02T04:00:00Z","v":57581,"vw":20.318395},{"c":20.76,"h":21.25,"l":20.25,"n":1267,"o":20.56,"t":"2025-09-03T04:00:00Z","v":75507,"vw":20.835972},{"c":21.74,"h":21.85,"l":20.2992,"n":1709,"o":20.2992,"t":"2025-09-04T04:00:00Z","v":81002,"vw":21.353095},{"c":23.1,"h":23.91,"l":21.9,"n":2188,"o":21.9,"t":"2025-09-05T04:00:00Z","v":113796,"vw":23.078258},{"c":21.975,"h":23.69,"l":21.9,"n":3186,"o":23.2,"t":"2025-09-08T04:00:00Z","v":96547,"vw":22.420456},{"c":21.065,"h":22.24,"l":20.81,"n":2146,"o":22.18,"t":"2025-09-09T04:00:00Z","v":76733,"vw":21.383238},{"c":21.06,"h":21.5,"l":20.83,"n":2547,"o":21.11,"t":"2025-09-10T04:00:00Z","v":64220,"vw":21.087448},{"c":21.93,"h":22.43,"l":21.03,"n":2288,"o":21.1,"t":"2025-09-11T04:00:00Z","v":63074,"vw":21.912114},{"c":22.34,"h":22.53,"l":21.225,"n":1490,"o":21.66,"t":"2025-09-12T04:00:00Z","v":45992,"vw":21.849427},{"c":27.14,"h":27.83,"l":24,"n":6311,"o":24,"t":"2025-09-15T04:00:00Z","v":412832,"vw":26.553959},{"c":26.58,"h":27.5,"l":26.015,"n":3154,"o":27,"t":"2025-09-16T04:00:00Z","v":200896,"vw":26.804123},{"c":25.34,"h":26.62,"l":25.34,"n":2171,"o":26.55,"t":"2025-09-17T04:00:00Z","v":93131,"vw":25.942619},{"c":24.31,"h":25.485,"l":23.695,"n":2894,"o":25.47,"t":"2025-09-18T04:00:00Z","v":118963,"vw":24.16161},{"c":24.16,"h":25.14,"l":24.11,"n":2168,"o":24.29,"t":"2025-09-19T04:00:00Z","v":94874,"vw":24.460885},{"c":24.73,"h":24.92,"l":23.86,"n":2363,"o":24.11,"t":"2025-09-22T04:00:00Z","v":112597,"vw":24.395485},{"c":25.03,"h":26.14,"l":24.635,"n":2957,"o":24.84,"t":"2025-09-23T04:00:00Z","v":96507,"vw":25.414217},{"c":24.79,"h":25.42,"l":23.95,"n":2432,"o":25.11,"t":"2025-09-24T04:00:00Z","v":51374,"vw":24.669317},{"c":24.84,"h":25.33,"l":24.28,"n":1718,"o":24.35,"t":"2025-09-25T04:00:00Z","v":42436,"vw":24.837648},{"c":25.26,"h":26.09,"l":24.54,"n":1792,"o":25.0217,"t":"2025-09-26T04:00:00Z","v":48601,"vw":25.449795},{"c":26.55,"h":26.8,"l":25.25,"n":2175,"o":25.31,"t":"2025-09-29T04:00:00Z","v":83020,"vw":26.333188},{"c":26.5,"h":27.14,"l":25.57,"n":2251,"o":26.54,"t":"2025-09-30T04:00:00Z","v":114896,"vw":26.379375},{"c":27.54,"h":27.63,"l":26,"n":2610,"o":26.1,"t":"2025-10-01T04:00:00Z","v":139977,"vw":27.069999},{"c":27.76,"h":28.15,"l":26.75,"n":2140,"o":27.68,"t":"2025-10-02T04:00:00Z","v":90638,"vw":27.775437},{"c":29.85,"h":29.9,"l":27.445,"n":3524,"o":27.8,"t":"2025-10-03T04:00:00Z","v":264595,"vw":29.313802},{"c":30.8,"h":32.98,"l":29.74,"n":5523,"o":29.74,"t":"2025-10-06T04:00:00Z","v":410597,"vw":31.537844},{"c":31.53,"h":32.86,"l":30.3,"n":4244,"o":30.89,"t":"2025-10-07T04:00:00Z","v":235310,"vw":31.870399},{"c":34.38,"h":34.94,"l":30.28,"n":3544,"o":31.6,"t":"2025-10-08T04:00:00Z","v":311883,"vw":33.674884},{"c":34.5,"h":36.8452,"l":34.16,"n":3667,"o":34.16,"t":"2025-10-09T04:00:00Z","v":271074,"vw":35.912578},{"c":31.69,"h":34.475,"l":31.65,"n":2744,"o":34.46,"t":"2025-10-10T04:00:00Z","v":171398,"vw":32.620622},{"c":33.3,"h":34.54,"l":32,"n":5180,"o":32,"t":"2025-10-13T04:00:00Z","v":96443,"vw":33.266724},{"c":35.15,"h":35.15,"l":31.87,"n":2408,"o":32.96,"t":"2025-10-14T04:00:00Z","v":105035,"vw":34.393628},{"c":34.82,"h":35.945,"l":34.17,"n":2392,"o":35.56,"t":"2025-10-15T04:00:00Z","v":80701,"vw":34.945667},{"c":32.445,"h":34.82,"l":32.1501,"n":2136,"o":34.82,"t":"2025-10-16T04:00:00Z","v":91053,"vw":32.924743},{"c":32.16,"h":32.35,"l":31.09,"n":2307,"o":32.01,"t":"2025-10-17T04:00:00Z","v":76001,"vw":31.895225},{"c":33.87,"h":34.69,"l":32.61,"n":1996,"o":32.61,"t":"2025-10-20T04:00:00Z","v":81562,"vw":33.915024},{"c":30.83,"h":33.82,"l":30.83,"n":2295,"o":33.48,"t":"2025-10-21T04:00:00Z","v":122158,"vw":31.614985},{"c":30.87,"h":31.365,"l":29.65,"n":2305,"o":30.51,"t":"2025-10-22T04:00:00Z","v":126518,"vw":30.281471},{"c":30.78,"h":31.5955,"l":30.535,"n":2042,"o":30.87,"t":"2025-10-23T04:00:00Z","v":67370,"vw":30.786586},{"c":31.32,"h":32.0618,"l":30.3014,"n":1897,"o":31.02,"t":"2025-10-24T04:00:00Z","v":80881,"vw":31.572011},{"c":30.87,"h":31.7499,"l":30.46,"n":2429,"o":31.5,"t":"2025-10-27T04:00:00Z","v":103256,"vw":30.858221},{"c":31.165,"h":31.83,"l":30.32,"n":1953,"o":30.76,"t":"2025-10-28T04:00:00Z","v":60107,"vw":31.086185},{"c":30.49,"h":31.41,"l":29.97,"n":1820,"o":31.16,"t":"2025-10-29T04:00:00Z","v":68868,"vw":30.606935},{"c":29.885,"h":30.635,"l":29.45,"n":2839,"o":30.2,"t":"2025-10-30T04:00:00Z","v":154081,"vw":29.947205},{"c":30.29,"h":30.775,"l":29.35,"n":3537,"o":29.85,"t":"2025-10-31T04:00:00Z","v":187720,"vw":30.166159},{"c":29.72,"h":30.68,"l":28.8501,"n":1959,"o":30.68,"t":"2025-11-03T05:00:00Z","v":69313,"vw":29.61226},{"c":26.59,"h":29,"l":26.45,"n":3786,"o":29,"t":"2025-11-04T05:00:00Z","v":144012,"vw":27.738917},{"c":28.58,"h":29.01,"l":26.39,"n":2291,"o":26.39,"t":"2025-11-05T05:00:00Z","v":118774,"vw":28.35445},{"c":26.86,"h":28.84,"l":26.675,"n":2065,"o":28.84,"t":"2025-11-06T05:00:00Z","v":103758,"vw":27.257093},{"c":26.1,"h":26.6,"l":25.135,"n":2630,"o":26.36,"t":"2025-11-07T05:00:00Z","v":130222,"vw":25.909651},{"c":25.43,"h":27.6999,"l":25.17,"n":3715,"o":26.84,"t":"2025-11-10T05:00:00Z","v":153243,"vw":26.037274},{"c":26.06,"h":26.37,"l":25.295,"n":1322,"o":25.35,"t":"2025-11-11T05:00:00Z","v":54646,"vw":25.947306},{"c":25.55,"h":26.865,"l":25.16,"n":2103,"o":26.15,"t":"2025-11-12T05:00:00Z","v":127755,"vw":25.692963},{"c":24.99,"h":26.16,"l":24.79,"n":2212,"o":25.33,"t":"2025-11-13T05:00:00Z","v":98955,"vw":25.330085},{"c":24.89,"h":25.42,"l":24.27,"n":1917,"o":24.43,"t":"2025-11-14T05:00:00Z","v":66441,"vw":24.834958},{"c":23.83,"h":25.75,"l":23.51,"n":2749,"o":24.65,"t":"2025-11-17T05:00:00Z","v":133823,"vw":24.350848},{"c":24.37,"h":24.57,"l":23.1,"n":2634,"o":23.53,"t":"2025-11-18T05:00:00Z","v":64125,"vw":24.002952},{"c":24.95,"h":25.45,"l":24.59,"n":1663,"o":24.93,"t":"2025-11-19T05:00:00Z","v":58618,"vw":24.95859},{"c":23.58,"h":26,"l":23.51,"n":2490,"o":25.38,"t":"2025-11-20T05:00:00Z","v":105154,"vw":24.375185},{"c":23.76,"h":24.7,"l":23.01,"n":1431,"o":23.55,"t":"2025-11-21T05:00:00Z","v":62476,"vw":23.772291},{"c":24.92,"h":25.12,"l":23.61,"n":1270,"o":23.61,"t":"2025-11-24T05:00:00Z","v":54566,"vw":24.626388},{"c":25.68,"h":25.87,"l":24.8,"n":1348,"o":24.81,"t":"2025-11-25T05:00:00Z","v":43669,"vw":25.56128},{"c":25.35,"h":25.85,"l":25.17,"n":1040,"o":25.445,"t":"2025-11-26T05:00:00Z","v":31860,"vw":25.439228},{"c":26.05,"h":26.375,"l":25.615,"n":1051,"o":25.661,"t":"2025-11-28T05:00:00Z","v":40817,"vw":26.089932},{"c":26.2,"h":26.44,"l":24.8951,"n":2154,"o":25.63,"t":"2025-12-01T05:00:00Z","v":77716,"vw":26.000108},{"c":26.48,"h":28,"l":25.97,"n":1971,"o":26.25,"t":"2025-12-02T05:00:00Z","v":118284,"vw":26.959871},{"c":26.79,"h":27.15,"l":25.751,"n":1373,"o":26.3,"t":"2025-12-03T05:00:00Z","v":54918,"vw":26.710801},{"c":28,"h":28.645,"l":26.93,"n":2580,"o":26.93,"t":"2025-12-04T05:00:00Z","v":203862,"vw":28.206384},{"c":28.34,"h":28.62,"l":27.51,"n":1412,"o":28,"t":"2025-12-05T05:00:00Z","v":46241,"vw":28.08092},{"c":28.68,"h":28.95,"l":27.975,"n":2636,"o":28.6,"t":"2025-12-08T05:00:00Z","v":38293,"vw":28.479969},{"c":32.375,"h":32.99,"l":28.89,"n":3790,"o":28.93,"t":"2025-12-09T05:00:00Z","v":186080,"vw":31.856376},{"c":33.58,"h":34.9,"l":32.24,"n":4156,"o":32.54,"t":"2025-12-10T05:00:00Z","v":185130,"vw":33.721682},{"c":35.01,"h":36.77,"l":32.6479,"n":3566,"o":33.6,"t":"2025-12-11T05:00:00Z","v":198920,"vw":34.959378},{"c":32.07,"h":35.98,"l":32,"n":3580,"o":35.01,"t":"2025-12-12T05:00:00Z","v":205829,"vw":33.259416},{"c":29.88,"h":32.44,"l":29.58,"n":3360,"o":32.44,"t":"2025-12-15T05:00:00Z","v":176775,"vw":30.241199},{"c":29.11,"h":31,"l":28.78,"n":2718,"o":30.335,"t":"2025-12-16T05:00:00Z","v":196868,"vw":29.700497},{"c":27.04,"h":29.9,"l":26.83,"n":3877,"o":29.31,"t":"2025-12-17T05:00:00Z","v":210253,"vw":28.090081},{"c":27.5,"h":28.39,"l":27.02,"n":2023,"o":27.55,"t":"2025-12-18T05:00:00Z","v":76389,"vw":27.632967},{"c":28.38,"h":29.09,"l":27.5,"n":1973,"o":27.5,"t":"2025-12-19T05:00:00Z","v":70653,"vw":28.577738},{"c":29.89,"h":31,"l":28.53,"n":2704,"o":28.86,"t":"2025-12-22T05:00:00Z","v":104552,"vw":30.026697},{"c":30.53,"h":30.78,"l":28.8867,"n":2405,"o":29.25,"t":"2025-12-23T05:00:00Z","v":101877,"vw":30.176903},{"c":30.16,"h":31,"l":30,"n":1110,"o":30.51,"t":"2025-12-24T05:00:00Z","v":25202,"vw":30.222159},{"c":29.18,"h":30.66,"l":28.65,"n":1938,"o":30.22,"t":"2025-12-26T05:00:00Z","v":37543,"vw":29.327878},{"c":29.52,"h":30.5,"l":29,"n":2029,"o":29,"t":"2025-12-29T05:00:00Z","v":65247,"vw":29.906347},{"c":29.34,"h":30.195,"l":29.07,"n":1439,"o":29.53,"t":"2025-12-30T05:00:00Z","v":46230,"vw":29.592273},{"c":29.1,"h":29.555,"l":28.57,"n":1423,"o":29.48,"t":"2025-12-31T05:00:00Z","v":34285,"vw":29.019802},{"c":29.16,"h":29.47,"l":28.1856,"n":2535,"o":29.1,"t":"2026-01-02T05:00:00Z","v":99296,"vw":28.910263},{"c":30.94,"h":31.72,"l":29.1,"n":3630,"o":29.1,"t":"2026-01-05T05:00:00Z","v":148539,"vw":30.816669},{"c":31.68,"h":33.51,"l":30.31,"n":3746,"o":31.1,"t":"2026-01-06T05:00:00Z","v":186706,"vw":31.820664},{"c":29.98,"h":31.8,"l":29.735,"n":1833,"o":31.78,"t":"2026-01-07T05:00:00Z","v":72421,"vw":30.392507},{"c":30.26,"h":31.745,"l":29.78,"n":2571,"o":29.78,"t":"2026-01-08T05:00:00Z","v":75922,"vw":30.68094},{"c":32.47,"h":32.95,"l":30.42,"n":3282,"o":30.42,"t":"2026-01-09T05:00:00Z","v":152002,"vw":32.111227},{"c":34.97,"h":35.5,"l":32.595,"n":5273,"o":33.11,"t":"2026-01-12T05:00:00Z","v":241431,"vw":34.159756},{"c":32.55,"h":35,"l":31.82,"n":3785,"o":34.92,"t":"2026-01-13T05:00:00Z","v":148113,"vw":33.014687},{"c":33.78,"h":34.31,"l":32.04,"n":2897,"o":32.4,"t":"2026-01-14T05:00:00Z","v":132390,"vw":33.366044},{"c":33.77,"h":34.1,"l":33.01,"n":2141,"o":33.6,"t":"2026-01-15T05:00:00Z","v":54732,"vw":33.665763},{"c":35.56,"h":35.75,"l":33.7152,"n":3108,"o":33.97,"t":"2026-01-16T05:00:00Z","v":136314,"vw":34.911073},{"c":34.66,"h":36,"l":33.73,"n":3150,"o":34.8,"t":"2026-01-20T05:00:00Z","v":125414,"vw":34.938992},{"c":27.39,"h":36,"l":25,"n":12642,"o":35.41,"t":"2026-01-21T05:00:00Z","v":1009518,"vw":28.553661},{"c":28.4,"h":28.61,"l":24.61,"n":8302,"o":28,"t":"2026-01-22T05:00:00Z","v":604528,"vw":26.684268},{"c":30.15,"h":30.42,"l":27.09,"n":5763,"o":28.43,"t":"2026-01-23T05:00:00Z","v":408411,"vw":29.1211},{"c":28.75,"h":29.9,"l":27.1,"n":5291,"o":29.9,"t":"2026-01-26T05:00:00Z","v":353245,"vw":28.037948},{"c":28.4,"h":31,"l":27.725,"n":5070,"o":28.64,"t":"2026-01-27T05:00:00Z","v":269086,"vw":29.280111},{"c":29.86,"h":30.62,"l":28.59,"n":2692,"o":29.08,"t":"2026-01-28T05:00:00Z","v":140575,"vw":29.844012},{"c":30.145,"h":30.99,"l":28.54,"n":3605,"o":29.9,"t":"2026-01-29T05:00:00Z","v":148526,"vw":29.801842},{"c":29.04,"h":31.74,"l":28.77,"n":2664,"o":30.29,"t":"2026-01-30T05:00:00Z","v":94121,"vw":29.992006},{"c":29.21,"h":30.37,"l":28.57,"n":2934,"o":28.63,"t":"2026-02-02T05:00:00Z","v":100915,"vw":29.510481},{"c":28.19,"h":29.895,"l":27.325,"n":3065,"o":29.47,"t":"2026-02-03T05:00:00Z","v":145223,"vw":28.532928},{"c":25.35,"h":29.02,"l":24.96,"n":4818,"o":28.01,"t":"2026-02-04T05:00:00Z","v":226759,"vw":25.886268},{"c":24.34,"h":25.39,"l":23.76,"n":4027,"o":24.59,"t":"2026-02-05T05:00:00Z","v":183774,"vw":24.43296},{"c":26.55,"h":26.88,"l":24.67,"n":3177,"o":25.26,"t":"2026-02-06T05:00:00Z","v":129313,"vw":26.054863},{"c":27.34,"h":27.52,"l":26.335,"n":2938,"o":26.45,"t":"2026-02-09T05:00:00Z","v":139674,"vw":27.020032},{"c":28.07,"h":28.44,"l":26.535,"n":2730,"o":27.43,"t":"2026-02-10T05:00:00Z","v":117349,"vw":27.939799},{"c":26.7,"h":28.9499,"l":26.15,"n":2783,"o":28,"t":"2026-02-11T05:00:00Z","v":133849,"vw":27.157143},{"c":26.36,"h":27.245,"l":25.28,"n":3396,"o":26.76,"t":"2026-02-12T05:00:00Z","v":129522,"vw":25.946132},{"c":26.44,"h":27.395,"l":25.88,"n":2024,"o":26.43,"t":"2026-02-13T05:00:00Z","v":86856,"vw":26.500938},{"c":27.45,"h":27.47,"l":25.31,"n":1442,"o":26.09,"t":"2026-02-17T05:00:00Z","v":49830,"vw":26.614546},{"c":28.58,"h":29.04,"l":26.75,"n":2121,"o":27.3,"t":"2026-02-18T05:00:00Z","v":100407,"vw":28.489103},{"c":29.96,"h":30.01,"l":28.19,"n":1854,"o":28.385,"t":"2026-02-19T05:00:00Z","v":76775,"vw":29.360273},{"c":30.12,"h":30.98,"l":28.96,"n":1951,"o":29.7,"t":"2026-02-20T05:00:00Z","v":81427,"vw":30.185337},{"c":30.3,"h":30.5,"l":29.0001,"n":2995,"o":29.68,"t":"2026-02-23T05:00:00Z","v":124539,"vw":29.933746},{"c":32.2,"h":32.415,"l":29.88,"n":2273,"o":30.03,"t":"2026-02-24T05:00:00Z","v":111856,"vw":31.727794},{"c":32.98,"h":33.403,"l":31.4501,"n":3102,"o":32.57,"t":"2026-02-25T05:00:00Z","v":128563,"vw":32.886465},{"c":32.13,"h":33.545,"l":31.81,"n":2016,"o":32.76,"t":"2026-02-26T05:00:00Z","v":79306,"vw":32.55511},{"c":31.4,"h":31.65,"l":30.39,"n":1412,"o":31.5,"t":"2026-02-27T05:00:00Z","v":49309,"vw":31.200329},{"c":33.27,"h":34.83,"l":30.53,"n":3971,"o":30.53,"t":"2026-03-02T05:00:00Z","v":213085,"vw":33.376375},{"c":33.37,"h":34.88,"l":31.65,"n":4287,"o":32.2,"t":"2026-03-03T05:00:00Z","v":199374,"vw":33.265163},{"c":35.42,"h":35.99,"l":33.5,"n":2607,"o":33.695,"t":"2026-03-04T05:00:00Z","v":143136,"vw":35.251491},{"c":33.19,"h":36,"l":32.38,"n":3921,"o":35.27,"t":"2026-03-05T05:00:00Z","v":205904,"vw":33.920738},{"c":30.84,"h":33.08,"l":30.75,"n":2348,"o":32.34,"t":"2026-03-06T05:00:00Z","v":81006,"vw":31.599586},{"c":32.81,"h":33.49,"l":29.96,"n":4197,"o":29.96,"t":"2026-03-09T04:00:00Z","v":94276,"vw":32.347323},{"c":34.8,"h":35.74,"l":31.67,"n":4379,"o":32.02,"t":"2026-03-10T04:00:00Z","v":160503,"vw":34.338899},{"c":34.96,"h":37.315,"l":34.215,"n":3527,"o":34.59,"t":"2026-03-11T04:00:00Z","v":164681,"vw":35.406387},{"c":33.32,"h":34.685,"l":32.98,"n":1884,"o":34.26,"t":"2026-03-12T04:00:00Z","v":50885,"vw":33.765981},{"c":34.43,"h":35.85,"l":33.65,"n":2636,"o":33.65,"t":"2026-03-13T04:00:00Z","v":121934,"vw":34.826361},{"c":35.5,"h":36.49,"l":34.49,"n":4204,"o":35.44,"t":"2026-03-16T04:00:00Z","v":149124,"vw":35.496939},{"c":42.34,"h":42.8831,"l":34.38,"n":9469,"o":34.38,"t":"2026-03-17T04:00:00Z","v":604823,"vw":41.120864},{"c":40.4,"h":43.82,"l":39.47,"n":5802,"o":43.82,"t":"2026-03-18T04:00:00Z","v":232868,"vw":40.845545},{"c":39.68,"h":42.1245,"l":37.5,"n":6500,"o":39.17,"t":"2026-03-19T04:00:00Z","v":346759,"vw":39.425941},{"c":37.06,"h":41.04,"l":36.85,"n":5280,"o":39.97,"t":"2026-03-20T04:00:00Z","v":245486,"vw":38.269577},{"c":40.71,"h":40.99,"l":37.2,"n":3687,"o":37.74,"t":"2026-03-23T04:00:00Z","v":172804,"vw":39.68606},{"c":39.34,"h":41.98,"l":38.86,"n":3725,"o":41.15,"t":"2026-03-24T04:00:00Z","v":133316,"vw":39.941821},{"c":40.38,"h":41.16,"l":39.4,"n":4562,"o":39.4,"t":"2026-03-25T04:00:00Z","v":163084,"vw":40.4068},{"c":38.21,"h":40,"l":38,"n":2130,"o":39.9,"t":"2026-03-26T04:00:00Z","v":78388,"vw":38.705768},{"c":37.04,"h":38.92,"l":36.5,"n":3032,"o":37.91,"t":"2026-03-27T04:00:00Z","v":92436,"vw":37.195946},{"c":33.65,"h":37.27,"l":33.34,"n":3446,"o":37.07,"t":"2026-03-30T04:00:00Z","v":144992,"vw":34.380044},{"c":36.2,"h":36.33,"l":33.5,"n":2378,"o":34.5,"t":"2026-03-31T04:00:00Z","v":94209,"vw":35.283595},{"c":34.69,"h":37.53,"l":34.6,"n":4781,"o":36.8,"t":"2026-04-01T04:00:00Z","v":137433,"vw":35.631405},{"c":40.11,"h":40.11,"l":33.32,"n":7130,"o":33.6,"t":"2026-04-02T04:00:00Z","v":309016,"vw":38.696661},{"c":42.9,"h":43.167,"l":39.95,"n":4614,"o":40.225,"t":"2026-04-06T04:00:00Z","v":186530,"vw":41.788428},{"c":43.07,"h":44.36,"l":42.21,"n":4546,"o":42.9,"t":"2026-04-07T04:00:00Z","v":190665,"vw":43.061574},{"c":44.1,"h":46.65,"l":42.9592,"n":6715,"o":45.69,"t":"2026-04-08T04:00:00Z","v":201902,"vw":44.301028},{"c":44.67,"h":45.95,"l":44.2,"n":4205,"o":44.49,"t":"2026-04-09T04:00:00Z","v":236963,"vw":44.877105},{"c":43.15,"h":46.5,"l":42.32,"n":4203,"o":44.78,"t":"2026-04-10T04:00:00Z","v":173130,"vw":43.778251},{"c":44.95,"h":45.84,"l":42.295,"n":4660,"o":42.61,"t":"2026-04-13T04:00:00Z","v":232338,"vw":44.7169},{"c":45.24,"h":47.9,"l":43.84,"n":6545,"o":46.02,"t":"2026-04-14T04:00:00Z","v":300272,"vw":45.587051},{"c":46.99,"h":47.48,"l":44.56,"n":4887,"o":45.53,"t":"2026-04-15T04:00:00Z","v":188020,"vw":46.266605},{"c":50.7,"h":51.79,"l":46.47,"n":6175,"o":47.2,"t":"2026-04-16T04:00:00Z","v":339009,"vw":50.241076},{"c":51.8,"h":53.17,"l":51.17,"n":4845,"o":51.88,"t":"2026-04-17T04:00:00Z","v":239855,"vw":51.902412},{"c":53.08,"h":54.12,"l":50.8,"n":4507,"o":50.8,"t":"2026-04-20T04:00:00Z","v":236936,"vw":53.238624},{"c":50.89,"h":55.69,"l":50.6,"n":6275,"o":53.12,"t":"2026-04-21T04:00:00Z","v":295132,"vw":52.525244},{"c":49.84,"h":53.27,"l":48.31,"n":5978,"o":52.5,"t":"2026-04-22T04:00:00Z","v":284308,"vw":49.872121},{"c":48.37,"h":50.9157,"l":47.15,"n":4141,"o":49.83,"t":"2026-04-23T04:00:00Z","v":205156,"vw":48.574076},{"c":47.69,"h":50.37,"l":47.37,"n":5709,"o":48.93,"t":"2026-04-24T04:00:00Z","v":257640,"vw":48.567288},{"c":46.36,"h":47.84,"l":44.3501,"n":4033,"o":47.7,"t":"2026-04-27T04:00:00Z","v":178505,"vw":45.642386},{"c":45.76,"h":46.31,"l":44.3575,"n":3109,"o":45.01,"t":"2026-04-28T04:00:00Z","v":217262,"vw":45.238181},{"c":43.99,"h":45.64,"l":43,"n":4015,"o":45.64,"t":"2026-04-29T04:00:00Z","v":168571,"vw":44.10062},{"c":49.07,"h":49.61,"l":43.31,"n":6238,"o":44.07,"t":"2026-04-30T04:00:00Z","v":237533,"vw":48.006141},{"c":48.58,"h":49.87,"l":47.85,"n":3187,"o":49.18,"t":"2026-05-01T04:00:00Z","v":154551,"vw":48.481953},{"c":48.62,"h":49.85,"l":47.935,"n":3497,"o":48.5,"t":"2026-05-04T04:00:00Z","v":121423,"vw":48.750574},{"c":47.79,"h":50.1,"l":44.902,"n":5159,"o":45.17,"t":"2026-05-05T04:00:00Z","v":312566,"vw":47.968202},{"c":49.12,"h":50.7,"l":46.53,"n":5278,"o":48.29,"t":"2026-05-06T04:00:00Z","v":261814,"vw":48.747617},{"c":52.35,"h":54.24,"l":48.85,"n":5878,"o":48.85,"t":"2026-05-07T04:00:00Z","v":246097,"vw":52.093056},{"c":54.65,"h":55.38,"l":51.6228,"n":5055,"o":52.99,"t":"2026-05-08T04:00:00Z","v":195406,"vw":53.442963},{"c":54.91,"h":55.825,"l":53.03,"n":4636,"o":54.23,"t":"2026-05-11T04:00:00Z","v":133720,"vw":54.578299},{"c":53.21,"h":54.38,"l":51.01,"n":3770,"o":54.25,"t":"2026-05-12T04:00:00Z","v":180806,"vw":52.690574},{"c":53.62,"h":55.375,"l":52.69,"n":3822,"o":53.62,"t":"2026-05-13T04:00:00Z","v":153464,"vw":53.918723},{"c":53.91,"h":54.57,"l":52.125,"n":4111,"o":52.59,"t":"2026-05-14T04:00:00Z","v":168166,"vw":53.645175},{"c":52.01,"h":53,"l":50.77,"n":3981,"o":51.22,"t":"2026-05-15T04:00:00Z","v":156982,"vw":51.973134},{"c":52.31,"h":55,"l":50.54,"n":9429,"o":52.41,"t":"2026-05-18T04:00:00Z","v":452241,"vw":51.703562},{"c":50.33,"h":51.93,"l":48.11,"n":4293,"o":51.58,"t":"2026-05-19T04:00:00Z","v":200774,"vw":49.827371},{"c":51.1,"h":51.845,"l":48.26,"n":4866,"o":51.22,"t":"2026-05-20T04:00:00Z","v":176983,"vw":50.613062},{"c":52.16,"h":52.2,"l":50.375,"n":4377,"o":50.87,"t":"2026-05-21T04:00:00Z","v":144717,"vw":51.556787},{"c":53.5,"h":55,"l":52.5317,"n":4810,"o":52.82,"t":"2026-05-22T04:00:00Z","v":162792,"vw":53.648234},{"c":57.8,"h":59,"l":54.66,"n":7012,"o":55.36,"t":"2026-05-26T04:00:00Z","v":349452,"vw":57.4578},{"c":57.34,"h":59.09,"l":56.82,"n":8733,"o":58.68,"t":"2026-05-27T04:00:00Z","v":352851,"vw":58.100042},{"c":58.51,"h":59.12,"l":55.31,"n":5586,"o":57.01,"t":"2026-05-28T04:00:00Z","v":115469,"vw":57.224817},{"c":54.21,"h":58.68,"l":52.89,"n":5064,"o":58.68,"t":"2026-05-29T04:00:00Z","v":139943,"vw":54.674283},{"c":49.71,"h":53.5,"l":49.44,"n":5965,"o":52.83,"t":"2026-06-01T04:00:00Z","v":230736,"vw":50.708883},{"c":50.14,"h":52.315,"l":49.44,"n":4287,"o":49.65,"t":"2026-06-02T04:00:00Z","v":152509,"vw":50.569133},{"c":46.79,"h":49.54,"l":44.7,"n":8131,"o":49.39,"t":"2026-06-03T04:00:00Z","v":395079,"vw":46.774138},{"c":54.99,"h":55.1,"l":46.725,"n":11142,"o":47.31,"t":"2026-06-04T04:00:00Z","v":728151,"vw":52.14539},{"c":44.56,"h":55.98,"l":43.89,"n":10506,"o":55.98,"t":"2026-06-05T04:00:00Z","v":647195,"vw":47.451136},{"c":44.77,"h":48.2499,"l":43.54,"n":10468,"o":47.2,"t":"2026-06-08T04:00:00Z","v":399225,"vw":44.869825},{"c":44.51,"h":47.76,"l":41.08,"n":10673,"o":46.35,"t":"2026-06-09T04:00:00Z","v":670851,"vw":44.138676},{"c":43.89,"h":44.95,"l":42.95,"n":5379,"o":43.66,"t":"2026-06-10T04:00:00Z","v":318814,"vw":43.83037},{"c":50.12,"h":50.305,"l":44.365,"n":6455,"o":44.78,"t":"2026-06-11T04:00:00Z","v":436703,"vw":48.133041},{"c":46.91,"h":51,"l":45.085,"n":8854,"o":51,"t":"2026-06-12T04:00:00Z","v":394566,"vw":47.426322},{"c":48.35,"h":51.78,"l":46.08,"n":6535,"o":49.02,"t":"2026-06-15T04:00:00Z","v":387932,"vw":47.781629},{"c":44.8,"h":48.83,"l":44.39,"n":5961,"o":48.83,"t":"2026-06-16T04:00:00Z","v":325697,"vw":45.421614},{"c":47.48,"h":48.9,"l":44.4,"n":5555,"o":45.2,"t":"2026-06-17T04:00:00Z","v":294968,"vw":47.298767},{"c":45.61,"h":50.24,"l":44.8,"n":4388,"o":50.24,"t":"2026-06-18T04:00:00Z","v":188393,"vw":45.617331},{"c":44.57,"h":45.31,"l":42.75,"n":5367,"o":44.92,"t":"2026-06-22T04:00:00Z","v":275869,"vw":44.131504},{"c":43.77,"h":44.66,"l":41.75,"n":4008,"o":42.83,"t":"2026-06-23T04:00:00Z","v":193751,"vw":43.699918},{"c":42.61,"h":44.55,"l":41.99,"n":5658,"o":43.77,"t":"2026-06-24T04:00:00Z","v":231723,"vw":43.008245},{"c":41.77,"h":43.5425,"l":40.92,"n":5105,"o":43.21,"t":"2026-06-25T04:00:00Z","v":261261,"vw":41.873252},{"c":42.13,"h":43.13,"l":40.8,"n":3259,"o":40.8,"t":"2026-06-26T04:00:00Z","v":186537,"vw":42.2174},{"c":46,"h":46.415,"l":43.4036,"n":5517,"o":43.62,"t":"2026-06-29T04:00:00Z","v":291148,"vw":45.231996},{"c":50.62,"h":50.7,"l":45.5565,"n":4718,"o":46,"t":"2026-06-30T04:00:00Z","v":266624,"vw":48.789285},{"c":46.88,"h":52,"l":46.73,"n":5722,"o":50.09,"t":"2026-07-01T04:00:00Z","v":181286,"vw":49.175084},{"c":46.23,"h":49.1542,"l":44.89,"n":3928,"o":46.58,"t":"2026-07-02T04:00:00Z","v":152071,"vw":46.564372},{"c":46.37,"h":47.87,"l":45.85,"n":3139,"o":46.3,"t":"2026-07-06T04:00:00Z","v":112257,"vw":46.585793},{"c":43.94,"h":45.58,"l":43.6191,"n":4606,"o":45.58,"t":"2026-07-07T04:00:00Z","v":175453,"vw":44.491287},{"c":45.08,"h":46.99,"l":42.98,"n":4977,"o":42.98,"t":"2026-07-08T04:00:00Z","v":210258,"vw":45.405397},{"c":42.46,"h":45.37,"l":41.33,"n":5742,"o":45.37,"t":"2026-07-09T04:00:00Z","v":378053,"vw":42.667162},{"c":41.35,"h":42.8449,"l":40.4,"n":4105,"o":42.17,"t":"2026-07-10T04:00:00Z","v":203725,"vw":41.443365},{"c":37.7,"h":41.5,"l":37.28,"n":6161,"o":41.31,"t":"2026-07-13T04:00:00Z","v":339938,"vw":38.46537},{"c":39.01,"h":39.8573,"l":37.77,"n":4964,"o":37.9,"t":"2026-07-14T04:00:00Z","v":218733,"vw":38.858458},{"c":37.92,"h":39.74,"l":36.351,"n":4384,"o":39.1,"t":"2026-07-15T04:00:00Z","v":177506,"vw":37.692741},{"c":37.47,"h":39.24,"l":36.54,"n":5422,"o":39.24,"t":"2026-07-16T04:00:00Z","v":338548,"vw":37.412708},{"c":36.38,"h":37.84,"l":36.19,"n":4311,"o":36.34,"t":"2026-07-17T04:00:00Z","v":211058,"vw":36.78813},{"c":37.01,"h":38.59,"l":36.06,"n":4757,"o":36.06,"t":"2026-07-20T04:00:00Z","v":209902,"vw":37.176429},{"c":38.92,"h":39.71,"l":37.3201,"n":3189,"o":37.71,"t":"2026-07-21T04:00:00Z","v":133014,"vw":38.995574},{"c":39.52,"h":40.305,"l":38.67,"n":3516,"o":38.92,"t":"2026-07-22T04:00:00Z","v":151857,"vw":39.562294},{"c":39.38,"h":40.28,"l":38.5793,"n":3512,"o":38.75,"t":"2026-07-23T04:00:00Z","v":152851,"vw":39.216958},{"c":37.47,"h":39.28,"l":37.3,"n":3711,"o":39.28,"t":"2026-07-24T04:00:00Z","v":150884,"vw":37.902088},{"c":37.75,"h":38.69,"l":36.2,"n":4146,"o":38.05,"t":"2026-07-27T04:00:00Z","v":194087,"vw":37.158923},{"c":36.99,"h":37.1975,"l":35.61,"n":4276,"o":37.06,"t":"2026-07-28T04:00:00Z","v":195404,"vw":36.358243},{"c":34.41,"h":36.88,"l":34.14,"n":5726,"o":36.88,"t":"2026-07-29T04:00:00Z","v":284145,"vw":34.81712},{"c":37.44,"h":37.79,"l":34.91,"n":3478,"o":35.5,"t":"2026-07-30T04:00:00Z","v":148336,"vw":36.79871},{"c":37.26,"h":38.55,"l":36.91,"n":3134,"o":38.26,"t":"2026-07-31T04:00:00Z","v":135715,"vw":37.611603},{"c":40.18,"h":40.2854,"l":36.4,"n":3905,"o":37.19,"t":"2026-08-03T04:00:00Z","v":166001,"vw":39.204043},{"c":54.75,"h":55.5225,"l":43.12,"n":19955,"o":44,"t":"2026-08-04T04:00:00Z","v":1332591,"vw":51.541688},{"c":51.28,"h":53.8403,"l":51.03,"n":5769,"o":51.9,"t":"2026-08-05T04:00:00Z","v":271336,"vw":52.312067},{"c":54.08,"h":55.74,"l":50.26,"n":5400,"o":51.28,"t":"2026-08-06T04:00:00Z","v":283227,"vw":54.097783},{"c":58.92,"h":59.03,"l":54.12,"n":6522,"o":54.91,"t":"2026-08-07T04:00:00Z","v":375876,"vw":57.832864},{"c":56.74,"h":60.775,"l":55.6909,"n":4841,"o":59.29,"t":"2026-08-10T04:00:00Z","v":226452,"vw":57.553216},{"c":59.48,"h":60,"l":56.74,"n":5236,"o":56.83,"t":"2026-08-11T04:00:00Z","v":237320,"vw":58.507604},{"c":61.4,"h":61.5399,"l":59.72,"n":5662,"o":61,"t":"2026-08-12T04:00:00Z","v":214672,"vw":60.690462},{"c":52.62,"h":60.24,"l":51.74,"n":6014,"o":57.35,"t":"2026-08-13T04:00:00Z","v":312856,"vw":53.912775},{"c":50.64,"h":54.1,"l":48.71,"n":6683,"o":53.53,"t":"2026-08-14T04:00:00Z","v":335555,"vw":50.124657},{"c":50.55,"h":53.51,"l":50.3,"n":6001,"o":50.58,"t":"2026-08-17T04:00:00Z","v":244906,"vw":51.235228},{"c":47.31,"h":49.59,"l":46.805,"n":5279,"o":49.3,"t":"2026-08-18T04:00:00Z","v":217706,"vw":47.662485},{"c":46.09,"h":48.2,"l":45.11,"n":4488,"o":47.61,"t":"2026-08-19T04:00:00Z","v":196702,"vw":46.10568},{"c":44.3,"h":45.92,"l":43.05,"n":5367,"o":45.33,"t":"2026-08-20T04:00:00Z","v":322368,"vw":44.050234},{"c":44.29,"h":45.66,"l":43.45,"n":3845,"o":44.87,"t":"2026-08-21T04:00:00Z","v":163165,"vw":44.446709},{"c":42.17,"h":44.21,"l":42,"n":3722,"o":44.21,"t":"2026-08-24T04:00:00Z","v":232476,"vw":42.656844},{"c":42.38,"h":44.57,"l":41.75,"n":4399,"o":43.32,"t":"2026-08-25T04:00:00Z","v":165483,"vw":42.509349},{"c":41.82,"h":43.53,"l":41.735,"n":3918,"o":42.31,"t":"2026-08-26T04:00:00Z","v":219400,"vw":42.264566},{"c":45.7,"h":46.56,"l":43.1,"n":3482,"o":43.44,"t":"2026-08-27T04:00:00Z","v":214139,"vw":44.683557},{"c":42.82,"h":45.99,"l":42.695,"n":3000,"o":45.07,"t":"2026-08-28T04:00:00Z","v":140570,"vw":43.836309},{"c":43.4,"h":43.9999,"l":42.54,"n":2471,"o":42.94,"t":"2026-08-31T04:00:00Z","v":91809,"vw":43.321762},{"c":42.94,"h":44.1,"l":42.42,"n":2831,"o":42.81,"t":"2026-09-01T04:00:00Z","v":100011,"vw":43.128661},{"c":43.21,"h":43.98,"l":42.2823,"n":3043,"o":43.56,"t":"2026-09-02T04:00:00Z","v":115871,"vw":43.236917},{"c":44.05,"h":44.9312,"l":43.3955,"n":2734,"o":43.86,"t":"2026-09-03T04:00:00Z","v":93171,"vw":44.147654},{"c":44.9,"h":47.21,"l":44.58,"n":3240,"o":44.59,"t":"2026-09-04T04:00:00Z","v":174779,"vw":45.733946},{"c":47.16,"h":47.87,"l":44.9,"n":3472,"o":44.91,"t":"2026-09-08T04:00:00Z","v":120766,"vw":47.110832},{"c":46.48,"h":47.45,"l":46.223,"n":4423,"o":47.16,"t":"2026-09-09T04:00:00Z","v":132737,"vw":46.911726},{"c":47.14,"h":48.215,"l":45.21,"n":3226,"o":46.41,"t":"2026-09-10T04:00:00Z","v":125479,"vw":47.331713},{"c":49.75,"h":50.06,"l":47.98,"n":3088,"o":48.23,"t":"2026-09-11T04:00:00Z","v":135670,"vw":49.399028},{"c":49.11,"h":50.28,"l":47.165,"n":4694,"o":48.15,"t":"2026-09-14T04:00:00Z","v":131108,"vw":49.397875},{"c":48.59,"h":49.925,"l":46.92,"n":3440,"o":49.42,"t":"2026-09-15T04:00:00Z","v":97194,"vw":48.422318},{"c":48.79,"h":50.3,"l":47.42,"n":3040,"o":49.7,"t":"2026-09-16T04:00:00Z","v":108556,"vw":48.827845},{"c":51.67,"h":52.56,"l":49.745,"n":4052,"o":50.52,"t":"2026-09-17T04:00:00Z","v":136646,"vw":51.730493},{"c":48.83,"h":52.17,"l":47.98,"n":5171,"o":52.12,"t":"2026-09-18T04:00:00Z","v":195251,"vw":48.914329},{"c":51.4,"h":51.99,"l":49.79,"n":3430,"o":49.94,"t":"2026-09-21T04:00:00Z","v":101239,"vw":51.312993},{"c":48.79,"h":52.345,"l":48.38,"n":3069,"o":52.05,"t":"2026-09-22T04:00:00Z","v":102447,"vw":49.915071},{"c":47.11,"h":48.78,"l":46.0951,"n":3423,"o":48.78,"t":"2026-09-23T04:00:00Z","v":136111,"vw":47.173529},{"c":48.04,"h":48.7527,"l":45.49,"n":2809,"o":46.4,"t":"2026-09-24T04:00:00Z","v":142438,"vw":47.705033},{"c":48.21,"h":50.03,"l":47.93,"n":3083,"o":48.92,"t":"2026-09-25T04:00:00Z","v":102209,"vw":48.578594},{"c":47.39,"h":48.72,"l":46.6,"n":2663,"o":47.62,"t":"2026-09-28T04:00:00Z","v":116699,"vw":47.486936},{"c":45.81,"h":48.3,"l":44.96,"n":3117,"o":48.08,"t":"2026-09-29T04:00:00Z","v":110220,"vw":45.986552},{"c":46.14,"h":47.3,"l":46.05,"n":2681,"o":46.73,"t":"2026-09-30T04:00:00Z","v":69850,"vw":46.59462},{"c":46.43,"h":46.82,"l":45.45,"n":2344,"o":46.82,"t":"2026-10-01T04:00:00Z","v":90658,"vw":46.27756},{"c":48,"h":48.87,"l":47.24,"n":2636,"o":47.35,"t":"2026-10-02T04:00:00Z","v":52371,"vw":48.029646},{"c":46.17,"h":48.205,"l":45.95,"n":2140,"o":47.87,"t":"2026-10-05T04:00:00Z","v":96853,"vw":46.542956},{"c":47.66,"h":49.25,"l":46.57,"n":2312,"o":47.18,"t":"2026-10-06T04:00:00Z","v":84758,"vw":47.682487},{"c":46.74,"h":46.95,"l":45.51,"n":2903,"o":46.73,"t":"2026-10-07T04:00:00Z","v":80987,"vw":46.414611},{"c":44.66,"h":46.57,"l":42.94,"n":3551,"o":46.57,"t":"2026-10-08T04:00:00Z","v":137762,"vw":44.263011},{"c":45.96,"h":46.2,"l":44.21,"n":2495,"o":45.36,"t":"2026-10-09T04:00:00Z","v":94893,"vw":45.278577},{"c":45.18,"h":46.005,"l":44.75,"n":2099,"o":45.91,"t":"2026-10-12T04:00:00Z","v":68316,"vw":45.296},{"c":45.72,"h":46.71,"l":44.65,"n":2422,"o":45.18,"t":"2026-10-13T04:00:00Z","v":87266,"vw":45.319464},{"c":44.23,"h":45,"l":43,"n":4204,"o":44.97,"t":"2026-10-14T04:00:00Z","v":194150,"vw":44.157394},{"c":46.52,"h":46.99,"l":42.81,"n":5043,"o":43.2,"t":"2026-10-15T04:00:00Z","v":306543,"vw":44.745921},{"c":44.96,"h":46.845,"l":44.76,"n":4740,"o":46.24,"t":"2026-10-16T04:00:00Z","v":200735,"vw":45.554351},{"c":44.88,"h":47.7,"l":43.4706,"n":6644,"o":45.67,"t":"2026-10-19T04:00:00Z","v":388894,"vw":45.469403},{"c":40.86,"h":44.78,"l":40.17,"n":7281,"o":44.48,"t":"2026-10-20T04:00:00Z","v":390469,"vw":41.872951},{"c":42.23,"h":43.19,"l":39.87,"n":5554,"o":42.42,"t":"2026-10-21T04:00:00Z","v":242244,"vw":41.59565},{"c":40.4,"h":41.795,"l":38.1,"n":6519,"o":40.8,"t":"2026-10-22T04:00:00Z","v":341419,"vw":39.400298}],"volatilityBars":[{"c":52.19,"h":52.345,"l":51.64,"n":54,"o":52.05,"t":"2026-09-22T13:30:00Z","v":4492,"vw":52.011307},{"c":52.09,"h":52.09,"l":51.76,"n":59,"o":51.76,"t":"2026-09-22T13:45:00Z","v":2865,"vw":51.972308},{"c":50.63,"h":51.695,"l":50.41,"n":94,"o":51.695,"t":"2026-09-22T14:00:00Z","v":5344,"vw":51.067566},{"c":50.805,"h":51.17,"l":50.4,"n":135,"o":50.7406,"t":"2026-09-22T14:15:00Z","v":10069,"vw":50.663965},{"c":50.72,"h":50.72,"l":50.72,"n":4,"o":50.72,"t":"2026-09-22T14:30:00Z","v":340,"vw":50.72},{"c":50.4,"h":50.46,"l":49.95,"n":89,"o":50.46,"t":"2026-09-22T14:45:00Z","v":3026,"vw":50.283846},{"c":50.77,"h":50.77,"l":50.36,"n":24,"o":50.36,"t":"2026-09-22T15:00:00Z","v":1345,"vw":50.436471},{"c":50.605,"h":50.935,"l":50.605,"n":27,"o":50.935,"t":"2026-09-22T15:15:00Z","v":1133,"vw":50.711667},{"c":50.43,"h":50.7,"l":50.43,"n":42,"o":50.7,"t":"2026-09-22T15:30:00Z","v":2066,"vw":50.554039},{"c":50.53,"h":50.53,"l":50.425,"n":23,"o":50.425,"t":"2026-09-22T15:45:00Z","v":506,"vw":50.4775},{"c":50.5,"h":50.5,"l":50.45,"n":10,"o":50.45,"t":"2026-09-22T16:00:00Z","v":463,"vw":50.468333},{"c":49.82,"h":50.46,"l":49.82,"n":92,"o":50.46,"t":"2026-09-22T16:15:00Z","v":3842,"vw":50.156497},{"c":49.95,"h":50.145,"l":49.95,"n":19,"o":50.085,"t":"2026-09-22T16:30:00Z","v":681,"vw":50.056548},{"c":49.78,"h":50.115,"l":49.78,"n":53,"o":49.85,"t":"2026-09-22T16:45:00Z","v":1913,"vw":49.891371},{"c":49.85,"h":50.02,"l":49.76,"n":18,"o":49.76,"t":"2026-09-22T17:00:00Z","v":508,"vw":49.9125},{"c":49.63,"h":50.1163,"l":49.63,"n":68,"o":50.07,"t":"2026-09-22T17:15:00Z","v":3675,"vw":49.792962},{"c":49.5,"h":49.66,"l":49.5,"n":23,"o":49.66,"t":"2026-09-22T17:30:00Z","v":672,"vw":49.58},{"c":49.65,"h":50.11,"l":49.51,"n":117,"o":49.64,"t":"2026-09-22T17:45:00Z","v":4774,"vw":49.770417},{"c":49.93,"h":49.98,"l":49.93,"n":16,"o":49.96,"t":"2026-09-22T18:00:00Z","v":530,"vw":49.960187},{"c":49.98,"h":50.23,"l":49.89,"n":61,"o":49.89,"t":"2026-09-22T18:15:00Z","v":1330,"vw":50.055},{"c":49.84,"h":49.9795,"l":49.66,"n":46,"o":49.66,"t":"2026-09-22T18:45:00Z","v":1296,"vw":49.754781},{"c":49.47,"h":49.72,"l":49.47,"n":25,"o":49.72,"t":"2026-09-22T19:00:00Z","v":641,"vw":49.5875},{"c":48.97,"h":49.5,"l":48.97,"n":123,"o":49.47,"t":"2026-09-22T19:15:00Z","v":5714,"vw":49.286382},{"c":48.775,"h":49.05,"l":48.775,"n":129,"o":48.96,"t":"2026-09-22T19:30:00Z","v":4410,"vw":48.911761},{"c":48.83,"h":48.87,"l":48.38,"n":492,"o":48.775,"t":"2026-09-22T19:45:00Z","v":21321,"vw":48.672332},{"c":48.79,"h":48.79,"l":48.79,"n":8,"o":48.79,"t":"2026-09-22T20:00:00Z","v":4764,"vw":48.79},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-09-23T11:00:00Z","v":265,"vw":48.8},{"c":48.78,"h":48.78,"l":48.78,"n":5,"o":48.78,"t":"2026-09-23T11:30:00Z","v":1024,"vw":48.78},{"c":48.08,"h":48.8,"l":47.8,"n":8,"o":48.8,"t":"2026-09-23T13:15:00Z","v":548,"vw":48.108},{"c":47.48,"h":48.78,"l":47.39,"n":76,"o":48.78,"t":"2026-09-23T13:30:00Z","v":7731,"vw":48.335105},{"c":47.4609,"h":47.86,"l":47.38,"n":89,"o":47.79,"t":"2026-09-23T13:45:00Z","v":4706,"vw":47.551019},{"c":46.665,"h":47.865,"l":46.59,"n":124,"o":47.865,"t":"2026-09-23T14:00:00Z","v":5457,"vw":47.265241},{"c":46.685,"h":46.745,"l":46.0951,"n":97,"o":46.28,"t":"2026-09-23T14:15:00Z","v":6162,"vw":46.415555},{"c":47.52,"h":47.825,"l":46.61,"n":83,"o":46.61,"t":"2026-09-23T14:30:00Z","v":4200,"vw":47.249437},{"c":47.49,"h":47.91,"l":47.23,"n":115,"o":47.23,"t":"2026-09-23T14:45:00Z","v":8854,"vw":47.503229},{"c":47.71,"h":47.85,"l":47.705,"n":20,"o":47.705,"t":"2026-09-23T15:00:00Z","v":595,"vw":47.747857},{"c":47.67,"h":47.7,"l":47.67,"n":22,"o":47.67,"t":"2026-09-23T15:15:00Z","v":572,"vw":47.677556},{"c":47.43,"h":47.73,"l":47.1301,"n":103,"o":47.56,"t":"2026-09-23T15:30:00Z","v":4637,"vw":47.568399},{"c":47.16,"h":47.43,"l":46.91,"n":124,"o":47.43,"t":"2026-09-23T15:45:00Z","v":6365,"vw":47.095278},{"c":46.93,"h":46.93,"l":46.65,"n":71,"o":46.9,"t":"2026-09-23T16:00:00Z","v":2466,"vw":46.806667},{"c":46.45,"h":46.9599,"l":46.45,"n":30,"o":46.9599,"t":"2026-09-23T16:15:00Z","v":975,"vw":46.6333},{"c":46.78,"h":46.78,"l":46.3513,"n":85,"o":46.38,"t":"2026-09-23T16:30:00Z","v":3806,"vw":46.487935},{"c":46.73,"h":46.755,"l":46.46,"n":18,"o":46.75,"t":"2026-09-23T16:45:00Z","v":511,"vw":46.67375},{"c":46.375,"h":46.655,"l":46.225,"n":40,"o":46.655,"t":"2026-09-23T17:00:00Z","v":2397,"vw":46.400937},{"c":46.57,"h":46.57,"l":46.55,"n":12,"o":46.55,"t":"2026-09-23T17:15:00Z","v":561,"vw":46.56},{"c":46.54,"h":46.56,"l":46.415,"n":43,"o":46.56,"t":"2026-09-23T17:30:00Z","v":1893,"vw":46.521667},{"c":46.67,"h":46.72,"l":46.52,"n":40,"o":46.52,"t":"2026-09-23T17:45:00Z","v":1201,"vw":46.621266},{"c":46.67,"h":46.67,"l":46.54,"n":83,"o":46.57,"t":"2026-09-23T18:00:00Z","v":5366,"vw":46.606666},{"c":46.66,"h":46.87,"l":46.59,"n":58,"o":46.84,"t":"2026-09-23T18:15:00Z","v":1876,"vw":46.755},{"c":46.79,"h":46.79,"l":46.51,"n":37,"o":46.51,"t":"2026-09-23T18:30:00Z","v":1426,"vw":46.654286},{"c":46.91,"h":47.47,"l":46.695,"n":81,"o":46.695,"t":"2026-09-23T18:45:00Z","v":2636,"vw":46.985},{"c":46.6525,"h":46.79,"l":46.6525,"n":50,"o":46.79,"t":"2026-09-23T19:00:00Z","v":2193,"vw":46.764808},{"c":47.04,"h":47.09,"l":46.46,"n":118,"o":46.47,"t":"2026-09-23T19:15:00Z","v":4567,"vw":46.863148},{"c":47.355,"h":47.535,"l":46.802,"n":284,"o":47.08,"t":"2026-09-23T19:30:00Z","v":13318,"vw":47.143795},{"c":47.1,"h":47.435,"l":47.02,"n":415,"o":47.09,"t":"2026-09-23T19:45:00Z","v":15524,"vw":47.138549},{"c":47.11,"h":47.11,"l":47.11,"n":9,"o":47.11,"t":"2026-09-23T20:00:00Z","v":5668,"vw":47.11},{"c":46.81,"h":47.12,"l":46.4,"n":49,"o":46.41,"t":"2026-09-24T13:30:00Z","v":7897,"vw":46.646501},{"c":45.895,"h":46.33,"l":45.49,"n":15,"o":46.33,"t":"2026-09-24T13:45:00Z","v":1426,"vw":45.895233},{"c":46.765,"h":46.91,"l":46.16,"n":69,"o":46.16,"t":"2026-09-24T14:00:00Z","v":1566,"vw":46.719911},{"c":46.6139,"h":46.6139,"l":46.5,"n":3,"o":46.5,"t":"2026-09-24T14:15:00Z","v":465,"vw":46.589353},{"c":47,"h":47,"l":46.56,"n":21,"o":46.56,"t":"2026-09-24T14:30:00Z","v":707,"vw":46.760833},{"c":46.85,"h":46.98,"l":46.85,"n":10,"o":46.98,"t":"2026-09-24T14:45:00Z","v":438,"vw":46.936667},{"c":46.6625,"h":46.84,"l":46.6625,"n":8,"o":46.84,"t":"2026-09-24T15:00:00Z","v":220,"vw":46.75125},{"c":46.6471,"h":46.72,"l":46.495,"n":70,"o":46.51,"t":"2026-09-24T15:15:00Z","v":3818,"vw":46.551108},{"c":46.95,"h":46.95,"l":46.625,"n":86,"o":46.74,"t":"2026-09-24T15:30:00Z","v":3768,"vw":46.813773},{"c":46.755,"h":46.755,"l":46.755,"n":4,"o":46.755,"t":"2026-09-24T15:45:00Z","v":203,"vw":46.755},{"c":46.88,"h":46.88,"l":46.765,"n":16,"o":46.765,"t":"2026-09-24T16:00:00Z","v":648,"vw":46.788859},{"c":47.595,"h":47.88,"l":46.95,"n":151,"o":46.96,"t":"2026-09-24T16:15:00Z","v":5986,"vw":47.527192},{"c":48,"h":48.2,"l":47.575,"n":66,"o":47.705,"t":"2026-09-24T16:30:00Z","v":3079,"vw":47.815845},{"c":48.0585,"h":48.0585,"l":47.85,"n":8,"o":47.85,"t":"2026-09-24T16:45:00Z","v":379,"vw":47.99824},{"c":48.35,"h":48.35,"l":48.07,"n":28,"o":48.07,"t":"2026-09-24T17:00:00Z","v":715,"vw":48.18875},{"c":48.525,"h":48.73,"l":48.45,"n":51,"o":48.47,"t":"2026-09-24T17:15:00Z","v":2262,"vw":48.539384},{"c":48.36,"h":48.61,"l":48.36,"n":39,"o":48.525,"t":"2026-09-24T17:30:00Z","v":1921,"vw":48.466931},{"c":48.6,"h":48.74,"l":48.14,"n":29,"o":48.4,"t":"2026-09-24T17:45:00Z","v":1215,"vw":48.580159},{"c":48.69,"h":48.69,"l":48.3284,"n":65,"o":48.38,"t":"2026-09-24T18:00:00Z","v":3257,"vw":48.464831},{"c":48.51,"h":48.51,"l":48.27,"n":37,"o":48.44,"t":"2026-09-24T18:15:00Z","v":1350,"vw":48.355165},{"c":48.335,"h":48.7527,"l":48.155,"n":58,"o":48.7527,"t":"2026-09-24T18:30:00Z","v":3664,"vw":48.369697},{"c":48.41,"h":48.41,"l":48.225,"n":16,"o":48.225,"t":"2026-09-24T18:45:00Z","v":580,"vw":48.327742},{"c":48.39,"h":48.4,"l":48,"n":77,"o":48.09,"t":"2026-09-24T19:00:00Z","v":4657,"vw":48.07431},{"c":48.45,"h":48.45,"l":48.44,"n":9,"o":48.44,"t":"2026-09-24T19:15:00Z","v":493,"vw":48.445},{"c":48.11,"h":48.27,"l":48,"n":111,"o":48.27,"t":"2026-09-24T19:30:00Z","v":5625,"vw":48.055408},{"c":48.02,"h":48.27,"l":47.95,"n":716,"o":48.18,"t":"2026-09-24T19:45:00Z","v":61628,"vw":48.073242},{"c":48.04,"h":48.04,"l":48.04,"n":13,"o":48.04,"t":"2026-09-24T20:00:00Z","v":5878,"vw":48.04},{"c":49.1,"h":49.48,"l":47.93,"n":80,"o":48.92,"t":"2026-09-25T13:30:00Z","v":4624,"vw":48.853469},{"c":49.415,"h":49.98,"l":49.15,"n":44,"o":49.98,"t":"2026-09-25T13:45:00Z","v":2068,"vw":49.579},{"c":48.61,"h":49.165,"l":48.61,"n":58,"o":49.165,"t":"2026-09-25T14:00:00Z","v":2165,"vw":48.906086},{"c":48.88,"h":48.88,"l":47.98,"n":42,"o":48.4,"t":"2026-09-25T14:15:00Z","v":3792,"vw":48.359583},{"c":48.69,"h":48.69,"l":48.56,"n":46,"o":48.64,"t":"2026-09-25T14:30:00Z","v":1544,"vw":48.589},{"c":48.68,"h":48.915,"l":48.68,"n":13,"o":48.915,"t":"2026-09-25T14:45:00Z","v":661,"vw":48.860667},{"c":48.99,"h":49.02,"l":48.845,"n":78,"o":48.845,"t":"2026-09-25T15:00:00Z","v":2876,"vw":48.951},{"c":49.46,"h":49.46,"l":48.99,"n":46,"o":48.99,"t":"2026-09-25T15:15:00Z","v":1553,"vw":49.189},{"c":49.54,"h":49.54,"l":49.54,"n":21,"o":49.54,"t":"2026-09-25T15:30:00Z","v":141,"vw":49.54},{"c":49.74,"h":49.74,"l":49.334,"n":36,"o":49.36,"t":"2026-09-25T15:45:00Z","v":777,"vw":49.441009},{"c":49.875,"h":50.03,"l":49.735,"n":59,"o":49.735,"t":"2026-09-25T16:00:00Z","v":3449,"vw":49.887955},{"c":49.605,"h":49.605,"l":49.605,"n":7,"o":49.605,"t":"2026-09-25T16:15:00Z","v":115,"vw":49.605},{"c":49.575,"h":49.575,"l":49.575,"n":4,"o":49.575,"t":"2026-09-25T16:30:00Z","v":108,"vw":49.575},{"c":49.29,"h":49.29,"l":49.29,"n":17,"o":49.29,"t":"2026-09-25T17:00:00Z","v":158,"vw":49.29},{"c":49.08,"h":49.08,"l":49.08,"n":5,"o":49.08,"t":"2026-09-25T17:15:00Z","v":117,"vw":49.08},{"c":49.11,"h":49.255,"l":49.0163,"n":17,"o":49.255,"t":"2026-09-25T17:30:00Z","v":492,"vw":49.11921},{"c":49.09,"h":49.23,"l":49.09,"n":15,"o":49.23,"t":"2026-09-25T17:45:00Z","v":365,"vw":49.136667},{"c":49.08,"h":49.11,"l":48.96,"n":68,"o":48.96,"t":"2026-09-25T18:00:00Z","v":4073,"vw":49.001356},{"c":48.965,"h":49.17,"l":48.92,"n":12,"o":49.17,"t":"2026-09-25T18:15:00Z","v":462,"vw":48.99375},{"c":48.82,"h":48.82,"l":48.82,"n":7,"o":48.82,"t":"2026-09-25T18:30:00Z","v":195,"vw":48.82},{"c":49.0218,"h":49.09,"l":48.6485,"n":51,"o":49.07,"t":"2026-09-25T18:45:00Z","v":3808,"vw":48.782487},{"c":49.04,"h":49.19,"l":49.04,"n":30,"o":49.115,"t":"2026-09-25T19:00:00Z","v":937,"vw":49.145},{"c":48.85,"h":49.01,"l":48.83,"n":36,"o":49.01,"t":"2026-09-25T19:15:00Z","v":1511,"vw":48.889546},{"c":48.38,"h":48.74,"l":48.28,"n":224,"o":48.64,"t":"2026-09-25T19:30:00Z","v":9990,"vw":48.438857},{"c":48.17,"h":48.59,"l":48.03,"n":847,"o":48.39,"t":"2026-09-25T19:45:00Z","v":37920,"vw":48.316073},{"c":48.21,"h":48.21,"l":48.21,"n":10,"o":48.21,"t":"2026-09-25T20:00:00Z","v":6085,"vw":48.21},{"c":48.21,"h":48.21,"l":48.21,"n":1,"o":48.21,"t":"2026-09-25T20:30:00Z","v":188,"vw":48.21},{"c":48.07,"h":48.585,"l":47.48,"n":87,"o":47.62,"t":"2026-09-28T13:30:00Z","v":6121,"vw":47.830213},{"c":48.1,"h":48.48,"l":47.65,"n":119,"o":48.025,"t":"2026-09-28T13:45:00Z","v":12307,"vw":47.867748},{"c":48,"h":48.525,"l":48,"n":65,"o":48.36,"t":"2026-09-28T14:00:00Z","v":2916,"vw":48.307},{"c":48.32,"h":48.72,"l":48.29,"n":77,"o":48.29,"t":"2026-09-28T14:15:00Z","v":3435,"vw":48.549059},{"c":47.93,"h":48.32,"l":47.85,"n":46,"o":48.32,"t":"2026-09-28T14:30:00Z","v":2078,"vw":48.060039},{"c":47.3,"h":47.605,"l":47.19,"n":42,"o":47.19,"t":"2026-09-28T14:45:00Z","v":2065,"vw":47.304453},{"c":47.715,"h":47.715,"l":47.4,"n":26,"o":47.53,"t":"2026-09-28T15:15:00Z","v":918,"vw":47.513571},{"c":47.15,"h":47.505,"l":47.01,"n":120,"o":47.505,"t":"2026-09-28T15:30:00Z","v":7114,"vw":47.328039},{"c":47.34,"h":47.42,"l":47.03,"n":68,"o":47.35,"t":"2026-09-28T15:45:00Z","v":2420,"vw":47.297079},{"c":47.37,"h":47.37,"l":47.16,"n":24,"o":47.19,"t":"2026-09-28T16:00:00Z","v":1719,"vw":47.200625},{"c":47.93,"h":47.93,"l":47.1,"n":78,"o":47.245,"t":"2026-09-28T16:15:00Z","v":2782,"vw":47.360412},{"c":47.105,"h":47.72,"l":47.105,"n":33,"o":47.72,"t":"2026-09-28T16:30:00Z","v":1558,"vw":47.510778},{"c":47.08,"h":47.08,"l":46.6,"n":52,"o":46.8,"t":"2026-09-28T16:45:00Z","v":4296,"vw":46.844462},{"c":47.4,"h":47.43,"l":46.75,"n":46,"o":46.75,"t":"2026-09-28T17:00:00Z","v":2443,"vw":46.900313},{"c":47.455,"h":47.455,"l":47.13,"n":32,"o":47.285,"t":"2026-09-28T17:15:00Z","v":2270,"vw":47.231917},{"c":47.37,"h":47.4,"l":47.37,"n":9,"o":47.4,"t":"2026-09-28T17:30:00Z","v":208,"vw":47.385},{"c":47.37,"h":47.37,"l":47.18,"n":14,"o":47.185,"t":"2026-09-28T17:45:00Z","v":707,"vw":47.23},{"c":47.54,"h":47.54,"l":46.9301,"n":65,"o":47.1,"t":"2026-09-28T18:00:00Z","v":3370,"vw":47.259468},{"c":47.51,"h":47.83,"l":47.51,"n":33,"o":47.55,"t":"2026-09-28T18:15:00Z","v":1739,"vw":47.600458},{"c":47.51,"h":47.51,"l":47.51,"n":8,"o":47.51,"t":"2026-09-28T18:30:00Z","v":396,"vw":47.51},{"c":47.39,"h":47.415,"l":47.38,"n":14,"o":47.415,"t":"2026-09-28T18:45:00Z","v":532,"vw":47.39125},{"c":47.44,"h":47.44,"l":47.2,"n":34,"o":47.39,"t":"2026-09-28T19:00:00Z","v":1303,"vw":47.321476},{"c":47.49,"h":47.49,"l":47.2694,"n":66,"o":47.44,"t":"2026-09-28T19:15:00Z","v":2432,"vw":47.423873},{"c":47.44,"h":47.74,"l":47.03,"n":248,"o":47.49,"t":"2026-09-28T19:30:00Z","v":14392,"vw":47.323582},{"c":47.46,"h":47.645,"l":47.16,"n":505,"o":47.45,"t":"2026-09-28T19:45:00Z","v":22175,"vw":47.328999},{"c":47.39,"h":47.39,"l":47.39,"n":6,"o":47.39,"t":"2026-09-28T20:00:00Z","v":4459,"vw":47.39},{"c":47.39,"h":47.39,"l":47.39,"n":1,"o":47.39,"t":"2026-09-28T20:30:00Z","v":157,"vw":47.39},{"c":48.3,"h":48.3,"l":48.08,"n":18,"o":48.08,"t":"2026-09-29T13:30:00Z","v":1044,"vw":48.101847},{"c":47.785,"h":47.9904,"l":47.785,"n":4,"o":47.9904,"t":"2026-09-29T13:45:00Z","v":322,"vw":47.923712},{"c":46.835,"h":47.3999,"l":46.835,"n":82,"o":47.01,"t":"2026-09-29T14:00:00Z","v":5558,"vw":47.13644},{"c":46.76,"h":46.76,"l":46.3625,"n":85,"o":46.58,"t":"2026-09-29T14:15:00Z","v":3274,"vw":46.57999},{"c":46.445,"h":47.0799,"l":46.445,"n":54,"o":46.7,"t":"2026-09-29T14:30:00Z","v":3657,"vw":46.81025},{"c":46.355,"h":46.66,"l":46.355,"n":62,"o":46.6,"t":"2026-09-29T14:45:00Z","v":2122,"vw":46.5075},{"c":46.34,"h":46.34,"l":46.22,"n":17,"o":46.3,"t":"2026-09-29T15:00:00Z","v":797,"vw":46.248571},{"c":46.155,"h":46.53,"l":46.0426,"n":98,"o":46.08,"t":"2026-09-29T15:15:00Z","v":5608,"vw":46.220241},{"c":46.455,"h":46.455,"l":46.2,"n":46,"o":46.2,"t":"2026-09-29T15:30:00Z","v":3307,"vw":46.275},{"c":45.99,"h":46.27,"l":45.4901,"n":71,"o":46.27,"t":"2026-09-29T15:45:00Z","v":2511,"vw":46.008311},{"c":45.87,"h":46.04,"l":45.5,"n":87,"o":45.6,"t":"2026-09-29T16:00:00Z","v":3425,"vw":45.749653},{"c":45.76,"h":45.87,"l":45.66,"n":31,"o":45.7,"t":"2026-09-29T16:15:00Z","v":2094,"vw":45.710526},{"c":45.79,"h":45.96,"l":45.79,"n":45,"o":45.91,"t":"2026-09-29T16:30:00Z","v":2292,"vw":45.880708},{"c":45.21,"h":45.585,"l":45.21,"n":28,"o":45.57,"t":"2026-09-29T16:45:00Z","v":547,"vw":45.4375},{"c":45.205,"h":45.25,"l":45,"n":32,"o":45.25,"t":"2026-09-29T17:00:00Z","v":1476,"vw":45.089613},{"c":45.22,"h":45.24,"l":44.96,"n":47,"o":45.24,"t":"2026-09-29T17:15:00Z","v":1384,"vw":45.129773},{"c":45.18,"h":45.22,"l":45.025,"n":54,"o":45.065,"t":"2026-09-29T17:30:00Z","v":1918,"vw":45.125491},{"c":45.28,"h":45.28,"l":45.195,"n":30,"o":45.195,"t":"2026-09-29T17:45:00Z","v":1058,"vw":45.251667},{"c":45.39,"h":45.73,"l":45.335,"n":91,"o":45.34,"t":"2026-09-29T18:00:00Z","v":4523,"vw":45.487059},{"c":45.325,"h":45.335,"l":45.325,"n":13,"o":45.335,"t":"2026-09-29T18:15:00Z","v":537,"vw":45.330833},{"c":45.735,"h":45.735,"l":45.2474,"n":89,"o":45.325,"t":"2026-09-29T18:30:00Z","v":3998,"vw":45.402957},{"c":45.7,"h":45.78,"l":45.445,"n":100,"o":45.77,"t":"2026-09-29T18:45:00Z","v":5287,"vw":45.632934},{"c":45.7,"h":45.925,"l":45.67,"n":68,"o":45.67,"t":"2026-09-29T19:00:00Z","v":7757,"vw":45.722522},{"c":45.87,"h":45.9,"l":45.725,"n":65,"o":45.725,"t":"2026-09-29T19:15:00Z","v":2248,"vw":45.79409},{"c":45.63,"h":46.0325,"l":45.63,"n":300,"o":45.77,"t":"2026-09-29T19:30:00Z","v":16007,"vw":45.876918},{"c":45.87,"h":46,"l":45.625,"n":318,"o":45.625,"t":"2026-09-29T19:45:00Z","v":11307,"vw":45.83693},{"c":45.81,"h":45.81,"l":45.81,"n":7,"o":45.81,"t":"2026-09-29T20:00:00Z","v":5121,"vw":45.81},{"c":46.11,"h":46.81,"l":46.11,"n":36,"o":46.73,"t":"2026-09-30T13:30:00Z","v":6054,"vw":46.662277},{"c":46.81,"h":47.13,"l":46.49,"n":77,"o":46.49,"t":"2026-09-30T14:00:00Z","v":4568,"vw":46.819397},{"c":46.705,"h":47.12,"l":46.705,"n":28,"o":46.855,"t":"2026-09-30T14:15:00Z","v":1078,"vw":46.854195},{"c":46.77,"h":46.795,"l":46.77,"n":15,"o":46.78,"t":"2026-09-30T14:30:00Z","v":588,"vw":46.781667},{"c":46.83,"h":47.1436,"l":46.83,"n":11,"o":47.1436,"t":"2026-09-30T14:45:00Z","v":622,"vw":46.9868},{"c":47.12,"h":47.14,"l":47.12,"n":29,"o":47.14,"t":"2026-09-30T15:00:00Z","v":740,"vw":47.13},{"c":46.98,"h":47.09,"l":46.6,"n":66,"o":47.09,"t":"2026-09-30T15:15:00Z","v":2249,"vw":46.825},{"c":47.1,"h":47.1,"l":46.885,"n":23,"o":47.07,"t":"2026-09-30T15:30:00Z","v":951,"vw":46.935},{"c":46.855,"h":47.04,"l":46.72,"n":23,"o":46.86,"t":"2026-09-30T15:45:00Z","v":659,"vw":46.841667},{"c":46.74,"h":46.855,"l":46.68,"n":32,"o":46.855,"t":"2026-09-30T16:00:00Z","v":1258,"vw":46.783494},{"c":46.74,"h":47.03,"l":46.74,"n":39,"o":46.85,"t":"2026-09-30T16:15:00Z","v":1478,"vw":46.884571},{"c":47.08,"h":47.09,"l":46.58,"n":90,"o":46.88,"t":"2026-09-30T16:30:00Z","v":4437,"vw":46.855},{"c":47.3,"h":47.3,"l":47.24,"n":17,"o":47.29,"t":"2026-09-30T16:45:00Z","v":721,"vw":47.27},{"c":47.1234,"h":47.29,"l":47,"n":93,"o":47.29,"t":"2026-09-30T17:00:00Z","v":2454,"vw":47.09759},{"c":46.88,"h":46.98,"l":46.76,"n":50,"o":46.98,"t":"2026-09-30T17:15:00Z","v":1157,"vw":46.85},{"c":47,"h":47,"l":46.8,"n":37,"o":46.8,"t":"2026-09-30T17:30:00Z","v":1455,"vw":46.887159},{"c":46.87,"h":47,"l":46.87,"n":6,"o":47,"t":"2026-09-30T17:45:00Z","v":424,"vw":46.9425},{"c":46.645,"h":47.085,"l":46.64,"n":66,"o":47.085,"t":"2026-09-30T18:00:00Z","v":1845,"vw":46.796818},{"c":46.75,"h":46.75,"l":46.615,"n":29,"o":46.645,"t":"2026-09-30T18:15:00Z","v":743,"vw":46.656667},{"c":46.7,"h":46.7,"l":46.48,"n":55,"o":46.5,"t":"2026-09-30T18:30:00Z","v":1091,"vw":46.630954},{"c":46.595,"h":46.73,"l":46.595,"n":23,"o":46.73,"t":"2026-09-30T18:45:00Z","v":349,"vw":46.6625},{"c":46.835,"h":46.835,"l":46.59,"n":22,"o":46.59,"t":"2026-09-30T19:00:00Z","v":947,"vw":46.746},{"c":46.325,"h":46.655,"l":46.325,"n":115,"o":46.655,"t":"2026-09-30T19:15:00Z","v":2888,"vw":46.4919},{"c":46.25,"h":46.25,"l":46.23,"n":58,"o":46.23,"t":"2026-09-30T19:30:00Z","v":873,"vw":46.24},{"c":46.21,"h":46.47,"l":46.05,"n":316,"o":46.23,"t":"2026-09-30T19:45:00Z","v":10565,"vw":46.282216},{"c":46.14,"h":46.14,"l":46.14,"n":11,"o":46.14,"t":"2026-09-30T20:00:00Z","v":9726,"vw":46.14},{"c":45.965,"h":46.82,"l":45.45,"n":140,"o":46.82,"t":"2026-10-01T13:30:00Z","v":15259,"vw":46.460884},{"c":46.5,"h":46.77,"l":45.78,"n":124,"o":45.965,"t":"2026-10-01T13:45:00Z","v":6235,"vw":46.271308},{"c":45.925,"h":46.57,"l":45.925,"n":229,"o":46.5,"t":"2026-10-01T14:00:00Z","v":5354,"vw":46.441304},{"c":46.33,"h":46.33,"l":46.045,"n":13,"o":46.045,"t":"2026-10-01T14:15:00Z","v":521,"vw":46.25875},{"c":45.8825,"h":46.145,"l":45.78,"n":60,"o":46.01,"t":"2026-10-01T14:45:00Z","v":5170,"vw":45.973391},{"c":45.82,"h":46.009,"l":45.605,"n":27,"o":46.009,"t":"2026-10-01T15:00:00Z","v":2436,"vw":45.849048},{"c":45.5,"h":45.85,"l":45.5,"n":44,"o":45.635,"t":"2026-10-01T15:15:00Z","v":1365,"vw":45.7575},{"c":45.685,"h":45.83,"l":45.5,"n":38,"o":45.67,"t":"2026-10-01T15:30:00Z","v":2517,"vw":45.647799},{"c":45.805,"h":45.95,"l":45.685,"n":37,"o":45.685,"t":"2026-10-01T15:45:00Z","v":1436,"vw":45.879837},{"c":46.1,"h":46.1,"l":46.06,"n":22,"o":46.06,"t":"2026-10-01T16:00:00Z","v":753,"vw":46.092},{"c":46.065,"h":46.065,"l":46.065,"n":1,"o":46.065,"t":"2026-10-01T16:15:00Z","v":100,"vw":46.065},{"c":46.07,"h":46.07,"l":46.07,"n":5,"o":46.07,"t":"2026-10-01T16:30:00Z","v":118,"vw":46.07},{"c":46.02,"h":46.02,"l":46.02,"n":4,"o":46.02,"t":"2026-10-01T16:45:00Z","v":152,"vw":46.02},{"c":46.12,"h":46.13,"l":46.11,"n":16,"o":46.11,"t":"2026-10-01T17:00:00Z","v":753,"vw":46.121667},{"c":46.26,"h":46.5575,"l":46.26,"n":56,"o":46.38,"t":"2026-10-01T17:30:00Z","v":2056,"vw":46.422334},{"c":46.2,"h":46.4,"l":46.2,"n":74,"o":46.4,"t":"2026-10-01T17:45:00Z","v":2480,"vw":46.258},{"c":46.47,"h":46.47,"l":45.9,"n":93,"o":46.11,"t":"2026-10-01T18:00:00Z","v":3889,"vw":46.158135},{"c":46.53,"h":46.67,"l":46.53,"n":56,"o":46.67,"t":"2026-10-01T18:15:00Z","v":2935,"vw":46.59},{"c":46.46,"h":46.46,"l":46.3075,"n":18,"o":46.4,"t":"2026-10-01T18:30:00Z","v":765,"vw":46.391875},{"c":46.29,"h":46.4,"l":46.225,"n":48,"o":46.31,"t":"2026-10-01T18:45:00Z","v":3051,"vw":46.284442},{"c":46.3,"h":46.3,"l":46.135,"n":85,"o":46.255,"t":"2026-10-01T19:00:00Z","v":3746,"vw":46.198863},{"c":46.37,"h":46.37,"l":46.36,"n":10,"o":46.36,"t":"2026-10-01T19:15:00Z","v":491,"vw":46.364673},{"c":46.255,"h":46.4,"l":46.105,"n":31,"o":46.235,"t":"2026-10-01T19:30:00Z","v":1158,"vw":46.25375},{"c":46.5,"h":46.55,"l":46.25,"n":295,"o":46.25,"t":"2026-10-01T19:45:00Z","v":12191,"vw":46.420364},{"c":46.43,"h":46.43,"l":46.43,"n":6,"o":46.43,"t":"2026-10-01T20:00:00Z","v":4612,"vw":46.43},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-01T20:15:00Z","v":765,"vw":46.43},{"c":47.94,"h":47.94,"l":47.316,"n":45,"o":47.35,"t":"2026-10-02T13:30:00Z","v":3042,"vw":47.44446},{"c":48.1599,"h":48.1599,"l":47.84,"n":6,"o":47.84,"t":"2026-10-02T13:45:00Z","v":444,"vw":48.04959},{"c":48.4365,"h":48.58,"l":47.74,"n":41,"o":47.74,"t":"2026-10-02T14:00:00Z","v":1351,"vw":48.238318},{"c":48.37,"h":48.87,"l":48.29,"n":66,"o":48.85,"t":"2026-10-02T14:15:00Z","v":2121,"vw":48.616229},{"c":48.4,"h":48.4,"l":48.4,"n":2,"o":48.4,"t":"2026-10-02T14:30:00Z","v":185,"vw":48.4},{"c":48.6,"h":48.65,"l":48.41,"n":45,"o":48.62,"t":"2026-10-02T14:45:00Z","v":1551,"vw":48.584},{"c":48.335,"h":48.335,"l":48.335,"n":9,"o":48.335,"t":"2026-10-02T15:00:00Z","v":157,"vw":48.335},{"c":47.52,"h":47.52,"l":47.24,"n":29,"o":47.25,"t":"2026-10-02T15:15:00Z","v":1107,"vw":47.413333},{"c":47.63,"h":47.63,"l":47.605,"n":11,"o":47.605,"t":"2026-10-02T15:30:00Z","v":335,"vw":47.621667},{"c":47.91,"h":47.91,"l":47.8608,"n":6,"o":47.8608,"t":"2026-10-02T16:00:00Z","v":350,"vw":47.875313},{"c":48.07,"h":48.18,"l":47.63,"n":28,"o":47.865,"t":"2026-10-02T16:15:00Z","v":1610,"vw":47.906364},{"c":48.02,"h":48.02,"l":47.75,"n":10,"o":47.75,"t":"2026-10-02T16:30:00Z","v":891,"vw":47.814285},{"c":47.72,"h":47.72,"l":47.72,"n":9,"o":47.72,"t":"2026-10-02T16:45:00Z","v":213,"vw":47.72},{"c":47.98,"h":48,"l":47.92,"n":39,"o":48,"t":"2026-10-02T17:00:00Z","v":1132,"vw":47.97},{"c":48.2,"h":48.205,"l":47.9,"n":33,"o":48.11,"t":"2026-10-02T17:15:00Z","v":513,"vw":48.10375},{"c":47.99,"h":48.05,"l":47.98,"n":28,"o":48.05,"t":"2026-10-02T17:30:00Z","v":1279,"vw":48.0025},{"c":48.1,"h":48.1,"l":47.935,"n":25,"o":47.935,"t":"2026-10-02T17:45:00Z","v":944,"vw":48.076429},{"c":48.175,"h":48.175,"l":48.175,"n":2,"o":48.175,"t":"2026-10-02T18:00:00Z","v":107,"vw":48.175},{"c":48,"h":48.36,"l":48,"n":48,"o":48.32,"t":"2026-10-02T18:15:00Z","v":1033,"vw":48.146},{"c":48.245,"h":48.25,"l":48.105,"n":35,"o":48.105,"t":"2026-10-02T18:30:00Z","v":1193,"vw":48.215},{"c":48.15,"h":48.405,"l":48,"n":77,"o":48.405,"t":"2026-10-02T19:00:00Z","v":2631,"vw":48.169545},{"c":48.1,"h":48.24,"l":48.02,"n":49,"o":48.19,"t":"2026-10-02T19:15:00Z","v":1349,"vw":48.117778},{"c":48.04,"h":48.32,"l":47.92,"n":156,"o":48.13,"t":"2026-10-02T19:30:00Z","v":4493,"vw":48.161346},{"c":47.85,"h":48.15,"l":47.85,"n":342,"o":48.035,"t":"2026-10-02T19:45:00Z","v":7540,"vw":48.058399},{"c":48,"h":48,"l":48,"n":5,"o":48,"t":"2026-10-02T20:00:00Z","v":3491,"vw":48},{"c":48.205,"h":48.205,"l":47.2,"n":179,"o":47.87,"t":"2026-10-05T13:30:00Z","v":14069,"vw":47.530713},{"c":46.56,"h":47.5,"l":46.225,"n":77,"o":47.47,"t":"2026-10-05T13:45:00Z","v":3579,"vw":46.768705},{"c":46.79,"h":46.79,"l":46.285,"n":18,"o":46.3,"t":"2026-10-05T14:00:00Z","v":1915,"vw":46.482647},{"c":46.36,"h":46.54,"l":46.26,"n":32,"o":46.54,"t":"2026-10-05T14:15:00Z","v":1717,"vw":46.358261},{"c":46.75,"h":46.75,"l":46.35,"n":25,"o":46.35,"t":"2026-10-05T14:30:00Z","v":1614,"vw":46.511336},{"c":46.4,"h":46.48,"l":46.275,"n":43,"o":46.48,"t":"2026-10-05T14:45:00Z","v":2994,"vw":46.379348},{"c":46.125,"h":46.47,"l":46.125,"n":71,"o":46.47,"t":"2026-10-05T15:00:00Z","v":2930,"vw":46.283889},{"c":46.14,"h":46.22,"l":46.09,"n":50,"o":46.13,"t":"2026-10-05T15:15:00Z","v":2508,"vw":46.124585},{"c":46.095,"h":46.26,"l":46.04,"n":79,"o":46.15,"t":"2026-10-05T15:30:00Z","v":5901,"vw":46.16677},{"c":46.3945,"h":46.62,"l":46.125,"n":34,"o":46.25,"t":"2026-10-05T15:45:00Z","v":2766,"vw":46.385194},{"c":46.495,"h":46.495,"l":46.495,"n":2,"o":46.495,"t":"2026-10-05T16:15:00Z","v":101,"vw":46.495},{"c":46.47,"h":46.66,"l":46.34,"n":32,"o":46.62,"t":"2026-10-05T16:30:00Z","v":1413,"vw":46.492727},{"c":46.47,"h":46.47,"l":46.47,"n":4,"o":46.47,"t":"2026-10-05T16:45:00Z","v":108,"vw":46.47},{"c":46.37,"h":46.37,"l":46.37,"n":4,"o":46.37,"t":"2026-10-05T17:00:00Z","v":143,"vw":46.37},{"c":46.37,"h":46.51,"l":46.35,"n":21,"o":46.35,"t":"2026-10-05T17:15:00Z","v":857,"vw":46.3975},{"c":46.49,"h":46.69,"l":46.4,"n":42,"o":46.4,"t":"2026-10-05T17:30:00Z","v":1665,"vw":46.625764},{"c":46.65,"h":46.685,"l":46.65,"n":26,"o":46.685,"t":"2026-10-05T17:45:00Z","v":603,"vw":46.6675},{"c":46.54,"h":46.54,"l":46.54,"n":14,"o":46.54,"t":"2026-10-05T18:00:00Z","v":216,"vw":46.54},{"c":46.35,"h":46.35,"l":46.35,"n":3,"o":46.35,"t":"2026-10-05T18:15:00Z","v":124,"vw":46.35},{"c":46.265,"h":46.61,"l":46.265,"n":41,"o":46.61,"t":"2026-10-05T18:30:00Z","v":2855,"vw":46.506953},{"c":46.19,"h":46.27,"l":46.19,"n":36,"o":46.26,"t":"2026-10-05T18:45:00Z","v":1642,"vw":46.249148},{"c":46.18,"h":46.32,"l":46.18,"n":16,"o":46.2,"t":"2026-10-05T19:00:00Z","v":524,"vw":46.229502},{"c":46.18,"h":46.205,"l":45.95,"n":137,"o":46.2,"t":"2026-10-05T19:15:00Z","v":11459,"vw":46.080011},{"c":46.8,"h":46.8,"l":46.1,"n":111,"o":46.13,"t":"2026-10-05T19:30:00Z","v":7117,"vw":46.375506},{"c":46.2775,"h":46.63,"l":46.17,"n":257,"o":46.63,"t":"2026-10-05T19:45:00Z","v":13978,"vw":46.409547},{"c":46.17,"h":46.17,"l":46.17,"n":7,"o":46.17,"t":"2026-10-05T20:00:00Z","v":4224,"vw":46.17},{"c":48.35,"h":48.35,"l":48.35,"n":1,"o":48.35,"t":"2026-10-06T12:30:00Z","v":300,"vw":48.35},{"c":48.485,"h":48.5324,"l":47.18,"n":82,"o":47.18,"t":"2026-10-06T13:30:00Z","v":4972,"vw":47.846747},{"c":48.89,"h":49.25,"l":48.38,"n":116,"o":48.38,"t":"2026-10-06T13:45:00Z","v":10825,"vw":49.074532},{"c":47.98,"h":48.58,"l":47.6825,"n":57,"o":48.58,"t":"2026-10-06T14:00:00Z","v":4351,"vw":48.145947},{"c":47.8,"h":47.82,"l":47.54,"n":23,"o":47.75,"t":"2026-10-06T14:15:00Z","v":4431,"vw":47.751873},{"c":47.8,"h":47.915,"l":47.8,"n":4,"o":47.915,"t":"2026-10-06T14:30:00Z","v":303,"vw":47.838333},{"c":47.4,"h":47.4,"l":47.355,"n":12,"o":47.365,"t":"2026-10-06T14:45:00Z","v":551,"vw":47.3725},{"c":46.97,"h":47.48,"l":46.97,"n":68,"o":47.43,"t":"2026-10-06T15:00:00Z","v":6372,"vw":47.388552},{"c":47.045,"h":47.045,"l":47.045,"n":7,"o":47.045,"t":"2026-10-06T15:15:00Z","v":273,"vw":47.045},{"c":47.03,"h":47.03,"l":47.03,"n":4,"o":47.03,"t":"2026-10-06T15:30:00Z","v":103,"vw":47.03},{"c":46.97,"h":46.97,"l":46.97,"n":2,"o":46.97,"t":"2026-10-06T15:45:00Z","v":170,"vw":46.97},{"c":46.67,"h":46.86,"l":46.67,"n":40,"o":46.86,"t":"2026-10-06T16:00:00Z","v":1228,"vw":46.716667},{"c":46.8861,"h":46.94,"l":46.57,"n":80,"o":46.58,"t":"2026-10-06T16:15:00Z","v":7728,"vw":46.811101},{"c":46.75,"h":46.75,"l":46.75,"n":9,"o":46.75,"t":"2026-10-06T16:30:00Z","v":1088,"vw":46.75},{"c":46.85,"h":47,"l":46.85,"n":55,"o":46.92,"t":"2026-10-06T16:45:00Z","v":4396,"vw":46.966773},{"c":47,"h":47.02,"l":46.99,"n":18,"o":46.99,"t":"2026-10-06T17:15:00Z","v":1093,"vw":46.998905},{"c":47.1,"h":47.1,"l":47.1,"n":3,"o":47.1,"t":"2026-10-06T17:30:00Z","v":104,"vw":47.1},{"c":47.31,"h":47.31,"l":47.135,"n":11,"o":47.135,"t":"2026-10-06T18:00:00Z","v":730,"vw":47.164167},{"c":47.31,"h":47.31,"l":47.27,"n":8,"o":47.27,"t":"2026-10-06T18:30:00Z","v":354,"vw":47.29},{"c":47.515,"h":47.515,"l":47.27,"n":117,"o":47.28,"t":"2026-10-06T18:45:00Z","v":7900,"vw":47.367884},{"c":47.5,"h":47.65,"l":47.5,"n":29,"o":47.65,"t":"2026-10-06T19:15:00Z","v":980,"vw":47.54625},{"c":47.4,"h":47.505,"l":47.4,"n":69,"o":47.42,"t":"2026-10-06T19:30:00Z","v":1498,"vw":47.445},{"c":47.57,"h":47.72,"l":47.3058,"n":297,"o":47.41,"t":"2026-10-06T19:45:00Z","v":8626,"vw":47.537524},{"c":47.66,"h":47.66,"l":47.66,"n":5,"o":47.66,"t":"2026-10-06T20:00:00Z","v":5062,"vw":47.66},{"c":45.9901,"h":46.73,"l":45.51,"n":71,"o":46.73,"t":"2026-10-07T13:30:00Z","v":7011,"vw":46.024956},{"c":46.7697,"h":46.7697,"l":46.28,"n":6,"o":46.28,"t":"2026-10-07T13:45:00Z","v":604,"vw":46.597017},{"c":46.32,"h":46.5,"l":46.32,"n":43,"o":46.5,"t":"2026-10-07T14:00:00Z","v":2056,"vw":46.458125},{"c":46.47,"h":46.47,"l":46.39,"n":46,"o":46.39,"t":"2026-10-07T14:15:00Z","v":1972,"vw":46.416667},{"c":46.4,"h":46.75,"l":46.4,"n":47,"o":46.67,"t":"2026-10-07T14:30:00Z","v":3727,"vw":46.598187},{"c":46.325,"h":46.55,"l":46.155,"n":88,"o":46.53,"t":"2026-10-07T14:45:00Z","v":4636,"vw":46.391622},{"c":46.51,"h":46.53,"l":46.51,"n":20,"o":46.53,"t":"2026-10-07T15:00:00Z","v":897,"vw":46.526422},{"c":46.22,"h":46.26,"l":46.2,"n":71,"o":46.22,"t":"2026-10-07T15:15:00Z","v":3981,"vw":46.219351},{"c":46.3,"h":46.62,"l":46.3,"n":55,"o":46.37,"t":"2026-10-07T15:30:00Z","v":2752,"vw":46.425263},{"c":46.4,"h":46.7299,"l":46.4,"n":8,"o":46.7299,"t":"2026-10-07T15:45:00Z","v":777,"vw":46.674917},{"c":46.235,"h":46.235,"l":46,"n":29,"o":46.14,"t":"2026-10-07T16:00:00Z","v":1554,"vw":46.167287},{"c":46.255,"h":46.255,"l":46.175,"n":41,"o":46.175,"t":"2026-10-07T16:15:00Z","v":1004,"vw":46.218571},{"c":46.1,"h":46.1,"l":46.09,"n":16,"o":46.1,"t":"2026-10-07T16:30:00Z","v":663,"vw":46.098},{"c":46.27,"h":46.27,"l":46.15,"n":16,"o":46.15,"t":"2026-10-07T16:45:00Z","v":607,"vw":46.19},{"c":46.23,"h":46.235,"l":46.23,"n":19,"o":46.235,"t":"2026-10-07T17:00:00Z","v":320,"vw":46.231667},{"c":46.17,"h":46.17,"l":46.08,"n":46,"o":46.08,"t":"2026-10-07T17:15:00Z","v":894,"vw":46.10451},{"c":46.065,"h":46.065,"l":45.9,"n":85,"o":45.92,"t":"2026-10-07T17:30:00Z","v":3333,"vw":46.001729},{"c":46.065,"h":46.15,"l":46.04,"n":40,"o":46.15,"t":"2026-10-07T17:45:00Z","v":1458,"vw":46.069854},{"c":46.12,"h":46.18,"l":46,"n":50,"o":46.035,"t":"2026-10-07T18:00:00Z","v":1839,"vw":46.091045},{"c":46.105,"h":46.105,"l":46.08,"n":7,"o":46.08,"t":"2026-10-07T18:15:00Z","v":247,"vw":46.0925},{"c":46.26,"h":46.26,"l":46.18,"n":76,"o":46.22,"t":"2026-10-07T18:30:00Z","v":1741,"vw":46.202222},{"c":46.27,"h":46.28,"l":46.27,"n":41,"o":46.27,"t":"2026-10-07T18:45:00Z","v":1096,"vw":46.273333},{"c":46.26,"h":46.26,"l":46.26,"n":6,"o":46.26,"t":"2026-10-07T19:00:00Z","v":233,"vw":46.26},{"c":46.45,"h":46.605,"l":46.38,"n":48,"o":46.38,"t":"2026-10-07T19:15:00Z","v":1343,"vw":46.450714},{"c":46.46,"h":46.7371,"l":46.46,"n":23,"o":46.7371,"t":"2026-10-07T19:30:00Z","v":339,"vw":46.630112},{"c":46.77,"h":46.95,"l":46.47,"n":488,"o":46.585,"t":"2026-10-07T19:45:00Z","v":17500,"vw":46.716422},{"c":46.74,"h":46.74,"l":46.74,"n":9,"o":46.74,"t":"2026-10-07T20:00:00Z","v":5506,"vw":46.74},{"c":46.74,"h":46.74,"l":46.7,"n":7,"o":46.7,"t":"2026-10-08T11:30:00Z","v":608,"vw":46.72},{"c":46.57,"h":46.57,"l":46.57,"n":14,"o":46.57,"t":"2026-10-08T13:30:00Z","v":1914,"vw":46.57},{"c":45.68,"h":46.2,"l":45.68,"n":60,"o":46.02,"t":"2026-10-08T13:45:00Z","v":3628,"vw":45.996061},{"c":45.12,"h":45.7819,"l":45.07,"n":76,"o":45.67,"t":"2026-10-08T14:00:00Z","v":4140,"vw":45.390377},{"c":45.055,"h":45.085,"l":44.835,"n":207,"o":45,"t":"2026-10-08T14:15:00Z","v":9472,"vw":44.931245},{"c":44.85,"h":45.075,"l":44.64,"n":75,"o":45.06,"t":"2026-10-08T14:30:00Z","v":3649,"vw":44.862911},{"c":44.855,"h":44.9224,"l":44.83,"n":18,"o":44.85,"t":"2026-10-08T14:45:00Z","v":991,"vw":44.858368},{"c":44.09,"h":44.33,"l":43.695,"n":140,"o":44.19,"t":"2026-10-08T15:00:00Z","v":7336,"vw":44.045151},{"c":43.64,"h":44.12,"l":43.5,"n":128,"o":43.99,"t":"2026-10-08T15:15:00Z","v":6142,"vw":43.764051},{"c":43.36,"h":43.82,"l":42.94,"n":122,"o":43.82,"t":"2026-10-08T15:30:00Z","v":5465,"vw":43.410506},{"c":43.64,"h":43.88,"l":43.43,"n":98,"o":43.51,"t":"2026-10-08T15:45:00Z","v":3695,"vw":43.609814},{"c":43.85,"h":43.87,"l":43.51,"n":57,"o":43.87,"t":"2026-10-08T16:00:00Z","v":2404,"vw":43.697723},{"c":43.67,"h":44.27,"l":43.57,"n":188,"o":43.82,"t":"2026-10-08T16:15:00Z","v":8137,"vw":43.849953},{"c":43.755,"h":43.9,"l":43.65,"n":67,"o":43.775,"t":"2026-10-08T16:30:00Z","v":3294,"vw":43.754823},{"c":43.52,"h":43.69,"l":43.14,"n":139,"o":43.59,"t":"2026-10-08T16:45:00Z","v":6113,"vw":43.400407},{"c":43.35,"h":43.42,"l":43.16,"n":38,"o":43.34,"t":"2026-10-08T17:00:00Z","v":1151,"vw":43.337328},{"c":43.17,"h":43.3299,"l":43.08,"n":74,"o":43.17,"t":"2026-10-08T17:15:00Z","v":4403,"vw":43.241455},{"c":43.52,"h":43.52,"l":43.51,"n":15,"o":43.5145,"t":"2026-10-08T17:30:00Z","v":617,"vw":43.5129},{"c":43.3478,"h":43.3478,"l":43.3478,"n":6,"o":43.3478,"t":"2026-10-08T17:45:00Z","v":230,"vw":43.3478},{"c":43.685,"h":43.685,"l":43.394,"n":64,"o":43.41,"t":"2026-10-08T18:00:00Z","v":4811,"vw":43.467033},{"c":43.99,"h":43.99,"l":43.95,"n":21,"o":43.95,"t":"2026-10-08T18:15:00Z","v":531,"vw":43.963333},{"c":44,"h":44.005,"l":43.78,"n":38,"o":43.885,"t":"2026-10-08T18:30:00Z","v":1589,"vw":43.915233},{"c":43.795,"h":44.08,"l":43.795,"n":130,"o":43.965,"t":"2026-10-08T18:45:00Z","v":4996,"vw":43.979915},{"c":43.995,"h":44.195,"l":43.86,"n":86,"o":43.86,"t":"2026-10-08T19:00:00Z","v":5807,"vw":43.994002},{"c":44.42,"h":44.43,"l":44.09,"n":120,"o":44.09,"t":"2026-10-08T19:15:00Z","v":4619,"vw":44.221321},{"c":44.48,"h":44.48,"l":44.1901,"n":123,"o":44.34,"t":"2026-10-08T19:30:00Z","v":5408,"vw":44.321575},{"c":44.76,"h":44.92,"l":44.43,"n":587,"o":44.49,"t":"2026-10-08T19:45:00Z","v":17575,"vw":44.695763},{"c":44.66,"h":44.66,"l":44.66,"n":7,"o":44.66,"t":"2026-10-08T20:00:00Z","v":4834,"vw":44.66},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-08T20:15:00Z","v":1530,"vw":44.66},{"c":44.98,"h":45.36,"l":44.21,"n":88,"o":45.36,"t":"2026-10-09T13:30:00Z","v":16216,"vw":45.094932},{"c":45.17,"h":45.17,"l":44.86,"n":30,"o":44.9,"t":"2026-10-09T13:45:00Z","v":1219,"vw":44.927381},{"c":44.89,"h":44.9,"l":44.87,"n":91,"o":44.9,"t":"2026-10-09T14:00:00Z","v":4962,"vw":44.889511},{"c":44.7,"h":44.7,"l":44.7,"n":8,"o":44.7,"t":"2026-10-09T14:15:00Z","v":303,"vw":44.7},{"c":45.26,"h":45.26,"l":44.94,"n":33,"o":44.94,"t":"2026-10-09T14:30:00Z","v":1234,"vw":45.074444},{"c":45.24,"h":45.24,"l":45.21,"n":9,"o":45.21,"t":"2026-10-09T14:45:00Z","v":338,"vw":45.225437},{"c":45.41,"h":45.43,"l":45.35,"n":31,"o":45.43,"t":"2026-10-09T15:00:00Z","v":1216,"vw":45.41},{"c":45.31,"h":45.41,"l":45.31,"n":74,"o":45.41,"t":"2026-10-09T15:15:00Z","v":3654,"vw":45.34554},{"c":45.27,"h":45.39,"l":45.005,"n":57,"o":45.3,"t":"2026-10-09T15:30:00Z","v":3586,"vw":45.18251},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-09T15:45:00Z","v":103,"vw":45},{"c":45.01,"h":45.01,"l":45.01,"n":4,"o":45.01,"t":"2026-10-09T16:15:00Z","v":202,"vw":45.01},{"c":45.045,"h":45.045,"l":44.89,"n":35,"o":45.045,"t":"2026-10-09T16:30:00Z","v":3633,"vw":45.010146},{"c":45.035,"h":45.045,"l":45.035,"n":14,"o":45.045,"t":"2026-10-09T16:45:00Z","v":357,"vw":45.04},{"c":44.915,"h":45.22,"l":44.76,"n":75,"o":45.01,"t":"2026-10-09T17:00:00Z","v":5276,"vw":44.953551},{"c":44.92,"h":44.92,"l":44.92,"n":3,"o":44.92,"t":"2026-10-09T17:15:00Z","v":103,"vw":44.92},{"c":44.97,"h":45.08,"l":44.94,"n":23,"o":45.08,"t":"2026-10-09T17:30:00Z","v":753,"vw":44.977097},{"c":45.34,"h":45.34,"l":44.97,"n":102,"o":44.97,"t":"2026-10-09T17:45:00Z","v":4808,"vw":45.064348},{"c":45.4,"h":45.44,"l":45.35,"n":34,"o":45.36,"t":"2026-10-09T18:00:00Z","v":1098,"vw":45.3775},{"c":45.31,"h":45.4,"l":45.31,"n":91,"o":45.4,"t":"2026-10-09T18:15:00Z","v":2891,"vw":45.377778},{"c":45.17,"h":45.355,"l":45.17,"n":66,"o":45.3275,"t":"2026-10-09T18:30:00Z","v":3710,"vw":45.338025},{"c":45.43,"h":45.43,"l":45.14,"n":17,"o":45.14,"t":"2026-10-09T18:45:00Z","v":753,"vw":45.314},{"c":45.6475,"h":45.68,"l":45.365,"n":36,"o":45.365,"t":"2026-10-09T19:00:00Z","v":2553,"vw":45.571898},{"c":45.9325,"h":46.02,"l":45.65,"n":63,"o":45.65,"t":"2026-10-09T19:15:00Z","v":2502,"vw":45.823331},{"c":45.92,"h":45.93,"l":45.84,"n":114,"o":45.9,"t":"2026-10-09T19:30:00Z","v":3706,"vw":45.877692},{"c":45.97,"h":46.2,"l":45.815,"n":410,"o":45.92,"t":"2026-10-09T19:45:00Z","v":10319,"vw":46.031944},{"c":45.96,"h":45.96,"l":45.96,"n":13,"o":45.96,"t":"2026-10-09T20:00:00Z","v":4335,"vw":45.96},{"c":45.22,"h":45.91,"l":44.99,"n":40,"o":45.91,"t":"2026-10-12T13:30:00Z","v":2276,"vw":45.630329},{"c":44.99,"h":44.99,"l":44.96,"n":10,"o":44.96,"t":"2026-10-12T13:45:00Z","v":839,"vw":44.966719},{"c":45.35,"h":45.7768,"l":44.8006,"n":53,"o":44.99,"t":"2026-10-12T14:00:00Z","v":6833,"vw":45.029187},{"c":44.81,"h":45.2675,"l":44.81,"n":24,"o":44.815,"t":"2026-10-12T14:15:00Z","v":582,"vw":45.0675},{"c":45.6799,"h":45.6799,"l":44.99,"n":33,"o":44.99,"t":"2026-10-12T14:30:00Z","v":5426,"vw":45.103942},{"c":45,"h":45.32,"l":45,"n":28,"o":45.13,"t":"2026-10-12T15:00:00Z","v":846,"vw":45.162105},{"c":45.0654,"h":45.0654,"l":45.0654,"n":4,"o":45.0654,"t":"2026-10-12T15:30:00Z","v":110,"vw":45.0654},{"c":45.28,"h":45.28,"l":45.28,"n":13,"o":45.28,"t":"2026-10-12T15:45:00Z","v":328,"vw":45.28},{"c":45.37,"h":45.37,"l":45.3,"n":7,"o":45.3,"t":"2026-10-12T16:00:00Z","v":258,"vw":45.335},{"c":45.39,"h":45.505,"l":45.39,"n":16,"o":45.505,"t":"2026-10-12T16:15:00Z","v":319,"vw":45.4475},{"c":45.65,"h":45.65,"l":45.65,"n":3,"o":45.65,"t":"2026-10-12T16:30:00Z","v":102,"vw":45.65},{"c":45.31,"h":45.33,"l":45.27,"n":13,"o":45.33,"t":"2026-10-12T16:45:00Z","v":377,"vw":45.303333},{"c":45.34,"h":45.65,"l":45.34,"n":25,"o":45.65,"t":"2026-10-12T17:00:00Z","v":3974,"vw":45.61436},{"c":45.455,"h":45.46,"l":45.455,"n":5,"o":45.46,"t":"2026-10-12T17:15:00Z","v":302,"vw":45.4575},{"c":45.41,"h":45.46,"l":45.39,"n":33,"o":45.46,"t":"2026-10-12T18:00:00Z","v":662,"vw":45.419967},{"c":45.31,"h":45.31,"l":45.31,"n":6,"o":45.31,"t":"2026-10-12T18:15:00Z","v":125,"vw":45.31},{"c":45.86,"h":45.865,"l":45.29,"n":115,"o":45.29,"t":"2026-10-12T18:30:00Z","v":6765,"vw":45.595991},{"c":45.66,"h":45.66,"l":45.65,"n":32,"o":45.65,"t":"2026-10-12T18:45:00Z","v":627,"vw":45.653333},{"c":45.77,"h":46.005,"l":45.65,"n":53,"o":45.65,"t":"2026-10-12T19:00:00Z","v":2124,"vw":45.836667},{"c":45.71,"h":45.89,"l":45.71,"n":46,"o":45.74,"t":"2026-10-12T19:15:00Z","v":1461,"vw":45.82},{"c":45.415,"h":45.765,"l":45.415,"n":144,"o":45.765,"t":"2026-10-12T19:30:00Z","v":6633,"vw":45.519412},{"c":45.315,"h":45.405,"l":44.75,"n":394,"o":45.225,"t":"2026-10-12T19:45:00Z","v":15297,"vw":45.051837},{"c":45.18,"h":45.18,"l":45.18,"n":10,"o":45.18,"t":"2026-10-12T20:00:00Z","v":3301,"vw":45.18},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-13T10:45:00Z","v":101,"vw":45.3},{"c":45.51,"h":46.71,"l":44.82,"n":64,"o":45.18,"t":"2026-10-13T13:30:00Z","v":4679,"vw":45.410335},{"c":45.17,"h":45.57,"l":44.855,"n":81,"o":45.57,"t":"2026-10-13T13:45:00Z","v":4925,"vw":45.193778},{"c":45.21,"h":45.21,"l":45.165,"n":15,"o":45.165,"t":"2026-10-13T14:00:00Z","v":576,"vw":45.183333},{"c":45.14,"h":45.21,"l":44.65,"n":133,"o":45.21,"t":"2026-10-13T14:15:00Z","v":9742,"vw":44.985215},{"c":45.21,"h":45.22,"l":44.9132,"n":66,"o":45,"t":"2026-10-13T14:30:00Z","v":3147,"vw":45.000064},{"c":45.27,"h":45.27,"l":44.96,"n":70,"o":44.96,"t":"2026-10-13T15:00:00Z","v":4299,"vw":45.077566},{"c":45.08,"h":45.27,"l":45.08,"n":27,"o":45.27,"t":"2026-10-13T15:15:00Z","v":1148,"vw":45.163155},{"c":44.98,"h":45.035,"l":44.95,"n":61,"o":44.975,"t":"2026-10-13T15:30:00Z","v":2651,"vw":44.992983},{"c":44.92,"h":44.92,"l":44.92,"n":4,"o":44.92,"t":"2026-10-13T15:45:00Z","v":202,"vw":44.92},{"c":45.21,"h":45.21,"l":45.19,"n":27,"o":45.19,"t":"2026-10-13T16:00:00Z","v":747,"vw":45.196},{"c":45.265,"h":45.38,"l":45.265,"n":30,"o":45.35,"t":"2026-10-13T16:30:00Z","v":1000,"vw":45.3525},{"c":45.405,"h":45.56,"l":45.26,"n":66,"o":45.39,"t":"2026-10-13T16:45:00Z","v":3042,"vw":45.37},{"c":45.1,"h":45.1,"l":45.08,"n":15,"o":45.08,"t":"2026-10-13T17:15:00Z","v":1711,"vw":45.095},{"c":45.03,"h":45.03,"l":45,"n":25,"o":45,"t":"2026-10-13T17:30:00Z","v":1069,"vw":45.0225},{"c":45.28,"h":45.28,"l":45.03,"n":52,"o":45.03,"t":"2026-10-13T17:45:00Z","v":1420,"vw":45.196},{"c":45.5,"h":45.68,"l":45.16,"n":74,"o":45.23,"t":"2026-10-13T18:00:00Z","v":2674,"vw":45.423929},{"c":45.44,"h":45.535,"l":45.37,"n":48,"o":45.535,"t":"2026-10-13T18:15:00Z","v":1635,"vw":45.4685},{"c":45.5389,"h":45.5389,"l":45.28,"n":59,"o":45.28,"t":"2026-10-13T18:30:00Z","v":2477,"vw":45.404967},{"c":45.435,"h":45.5,"l":45.435,"n":11,"o":45.5,"t":"2026-10-13T18:45:00Z","v":389,"vw":45.4675},{"c":45.53,"h":45.57,"l":45.435,"n":64,"o":45.435,"t":"2026-10-13T19:00:00Z","v":1855,"vw":45.51761},{"c":45.68,"h":45.75,"l":45.64,"n":57,"o":45.64,"t":"2026-10-13T19:30:00Z","v":2214,"vw":45.6676},{"c":45.61,"h":45.79,"l":45.5869,"n":460,"o":45.5869,"t":"2026-10-13T19:45:00Z","v":15999,"vw":45.688477},{"c":45.75,"h":45.75,"l":45.72,"n":9,"o":45.72,"t":"2026-10-13T20:00:00Z","v":4511,"vw":45.720789},{"c":45.3,"h":45.3,"l":45.3,"n":3,"o":45.3,"t":"2026-10-14T12:30:00Z","v":500,"vw":45.3},{"c":44.615,"h":45,"l":44.615,"n":111,"o":44.97,"t":"2026-10-14T13:30:00Z","v":10670,"vw":44.856837},{"c":44.62,"h":44.735,"l":44.57,"n":50,"o":44.59,"t":"2026-10-14T13:45:00Z","v":4444,"vw":44.672818},{"c":44.77,"h":44.965,"l":44.46,"n":87,"o":44.62,"t":"2026-10-14T14:00:00Z","v":4565,"vw":44.656598},{"c":44.575,"h":44.595,"l":44.575,"n":37,"o":44.58,"t":"2026-10-14T14:15:00Z","v":1671,"vw":44.580509},{"c":44.54,"h":44.62,"l":44.295,"n":103,"o":44.57,"t":"2026-10-14T14:30:00Z","v":3499,"vw":44.525616},{"c":44.645,"h":44.67,"l":44.645,"n":19,"o":44.66,"t":"2026-10-14T14:45:00Z","v":1048,"vw":44.649},{"c":44.62,"h":44.65,"l":44.3799,"n":80,"o":44.575,"t":"2026-10-14T15:00:00Z","v":4261,"vw":44.559133},{"c":44.6051,"h":44.6051,"l":44.6051,"n":3,"o":44.6051,"t":"2026-10-14T15:15:00Z","v":273,"vw":44.6051},{"c":44.6,"h":44.6,"l":44.6,"n":3,"o":44.6,"t":"2026-10-14T15:30:00Z","v":114,"vw":44.6},{"c":44.68,"h":44.68,"l":44.56,"n":117,"o":44.59,"t":"2026-10-14T16:00:00Z","v":11786,"vw":44.625742},{"c":44.3,"h":44.68,"l":44.29,"n":307,"o":44.52,"t":"2026-10-14T16:15:00Z","v":8929,"vw":44.457452},{"c":44.46,"h":44.46,"l":44.31,"n":18,"o":44.31,"t":"2026-10-14T16:30:00Z","v":528,"vw":44.40375},{"c":44.29,"h":44.52,"l":44.29,"n":62,"o":44.5,"t":"2026-10-14T16:45:00Z","v":2770,"vw":44.46242},{"c":43.96,"h":44.35,"l":43.875,"n":172,"o":44.35,"t":"2026-10-14T17:00:00Z","v":15031,"vw":44.055499},{"c":44.305,"h":44.305,"l":43.76,"n":73,"o":43.76,"t":"2026-10-14T17:15:00Z","v":4022,"vw":44.0825},{"c":44.09,"h":44.09,"l":44.08,"n":28,"o":44.08,"t":"2026-10-14T17:30:00Z","v":922,"vw":44.082},{"c":43.21,"h":44.19,"l":43.21,"n":80,"o":44.19,"t":"2026-10-14T17:45:00Z","v":8555,"vw":43.726747},{"c":43.2025,"h":43.255,"l":43,"n":169,"o":43.1,"t":"2026-10-14T18:00:00Z","v":21555,"vw":43.098499},{"c":43.47,"h":43.51,"l":43.34,"n":60,"o":43.35,"t":"2026-10-14T18:15:00Z","v":1420,"vw":43.422459},{"c":43.59,"h":43.7,"l":43.11,"n":221,"o":43.18,"t":"2026-10-14T18:30:00Z","v":7884,"vw":43.299205},{"c":43.71,"h":43.71,"l":43.47,"n":86,"o":43.48,"t":"2026-10-14T18:45:00Z","v":6784,"vw":43.503471},{"c":43.885,"h":44.05,"l":43.755,"n":117,"o":43.83,"t":"2026-10-14T19:00:00Z","v":7277,"vw":43.909648},{"c":44.12,"h":44.245,"l":44.03,"n":82,"o":44.03,"t":"2026-10-14T19:15:00Z","v":2737,"vw":44.118322},{"c":44.35,"h":44.42,"l":44,"n":266,"o":44.17,"t":"2026-10-14T19:30:00Z","v":11421,"vw":44.22668},{"c":44.28,"h":44.35,"l":44,"n":666,"o":44.28,"t":"2026-10-14T19:45:00Z","v":22287,"vw":44.230277},{"c":44.23,"h":44.23,"l":44.23,"n":6,"o":44.23,"t":"2026-10-14T20:00:00Z","v":3758,"vw":44.23},{"c":44.23,"h":44.23,"l":44.23,"n":1,"o":44.23,"t":"2026-10-14T20:15:00Z","v":3060,"vw":44.23},{"c":43.515,"h":43.7,"l":42.83,"n":183,"o":43.2,"t":"2026-10-15T13:30:00Z","v":20704,"vw":43.545679},{"c":43.21,"h":43.565,"l":42.81,"n":355,"o":43.22,"t":"2026-10-15T13:45:00Z","v":31683,"vw":43.187079},{"c":43.83,"h":44.08,"l":43.4,"n":154,"o":43.4,"t":"2026-10-15T14:00:00Z","v":11325,"vw":43.642},{"c":43.9675,"h":44.1999,"l":43.52,"n":77,"o":43.71,"t":"2026-10-15T14:15:00Z","v":12357,"vw":43.92019},{"c":44.255,"h":44.36,"l":43.6,"n":97,"o":43.74,"t":"2026-10-15T14:30:00Z","v":4119,"vw":43.988524},{"c":44.44,"h":44.5,"l":44.44,"n":36,"o":44.47,"t":"2026-10-15T14:45:00Z","v":2153,"vw":44.48375},{"c":44.96,"h":44.96,"l":44.275,"n":61,"o":44.275,"t":"2026-10-15T15:00:00Z","v":3537,"vw":44.758376},{"c":44.67,"h":45.35,"l":44.67,"n":64,"o":45.151,"t":"2026-10-15T15:15:00Z","v":3880,"vw":45.1181},{"c":45.1173,"h":45.25,"l":44.505,"n":42,"o":44.505,"t":"2026-10-15T15:30:00Z","v":1794,"vw":44.821748},{"c":45.135,"h":45.435,"l":44.89,"n":50,"o":44.965,"t":"2026-10-15T15:45:00Z","v":2039,"vw":45.196223},{"c":45.28,"h":45.45,"l":45.17,"n":50,"o":45.235,"t":"2026-10-15T16:00:00Z","v":3437,"vw":45.293702},{"c":45.485,"h":45.67,"l":45.28,"n":85,"o":45.28,"t":"2026-10-15T16:15:00Z","v":14861,"vw":45.523376},{"c":44.6,"h":45.515,"l":44.6,"n":181,"o":45.44,"t":"2026-10-15T16:30:00Z","v":44178,"vw":45.121621},{"c":44.17,"h":44.64,"l":44.17,"n":27,"o":44.64,"t":"2026-10-15T16:45:00Z","v":1182,"vw":44.4995},{"c":44.23,"h":44.23,"l":44.13,"n":53,"o":44.195,"t":"2026-10-15T17:00:00Z","v":1667,"vw":44.160417},{"c":44.29,"h":44.49,"l":44.125,"n":71,"o":44.275,"t":"2026-10-15T17:15:00Z","v":3021,"vw":44.37},{"c":43.82,"h":44.4,"l":43.26,"n":353,"o":44.39,"t":"2026-10-15T17:30:00Z","v":16708,"vw":44.034149},{"c":44.46,"h":44.64,"l":43.83,"n":491,"o":43.83,"t":"2026-10-15T17:45:00Z","v":11265,"vw":44.202239},{"c":44.655,"h":44.77,"l":44.38,"n":74,"o":44.38,"t":"2026-10-15T18:00:00Z","v":2985,"vw":44.597099},{"c":45.55,"h":45.58,"l":44.59,"n":207,"o":44.78,"t":"2026-10-15T18:15:00Z","v":9616,"vw":45.097559},{"c":45.51,"h":45.57,"l":45.33,"n":91,"o":45.57,"t":"2026-10-15T18:30:00Z","v":3289,"vw":45.476622},{"c":45.29,"h":45.51,"l":45.29,"n":40,"o":45.51,"t":"2026-10-15T18:45:00Z","v":1484,"vw":45.386667},{"c":46.24,"h":46.31,"l":45.425,"n":233,"o":45.61,"t":"2026-10-15T19:00:00Z","v":7428,"vw":45.734535},{"c":46.99,"h":46.99,"l":46.0475,"n":278,"o":46.2,"t":"2026-10-15T19:15:00Z","v":12413,"vw":46.511313},{"c":46.9,"h":46.99,"l":46.435,"n":204,"o":46.99,"t":"2026-10-15T19:30:00Z","v":7888,"vw":46.587514},{"c":46.56,"h":46.89,"l":46.24,"n":704,"o":46.89,"t":"2026-10-15T19:45:00Z","v":30420,"vw":46.544554},{"c":46.52,"h":46.52,"l":46.52,"n":9,"o":46.52,"t":"2026-10-15T20:00:00Z","v":5973,"vw":46.52},{"c":46.52,"h":46.52,"l":46.52,"n":1,"o":46.52,"t":"2026-10-16T08:30:00Z","v":300,"vw":46.52},{"c":46.51,"h":46.53,"l":46.51,"n":2,"o":46.53,"t":"2026-10-16T08:45:00Z","v":300,"vw":46.52},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-10-16T13:00:00Z","v":103,"vw":46.53},{"c":46.3997,"h":46.3997,"l":45.36,"n":77,"o":46.24,"t":"2026-10-16T13:30:00Z","v":3892,"vw":45.861247},{"c":46.295,"h":46.295,"l":45.7,"n":144,"o":46,"t":"2026-10-16T13:45:00Z","v":13185,"vw":45.903408},{"c":46.22,"h":46.845,"l":46.22,"n":87,"o":46.6,"t":"2026-10-16T14:00:00Z","v":3166,"vw":46.626579},{"c":45.97,"h":46.27,"l":45.7,"n":92,"o":46.25,"t":"2026-10-16T14:15:00Z","v":2451,"vw":46.10112},{"c":46.47,"h":46.47,"l":46.23,"n":26,"o":46.25,"t":"2026-10-16T14:30:00Z","v":1581,"vw":46.392692},{"c":46.59,"h":46.59,"l":46.12,"n":76,"o":46.5025,"t":"2026-10-16T14:45:00Z","v":3706,"vw":46.42761},{"c":46,"h":46.55,"l":45.895,"n":140,"o":46.39,"t":"2026-10-16T15:00:00Z","v":7813,"vw":46.347808},{"c":45.885,"h":46.24,"l":45.885,"n":142,"o":46,"t":"2026-10-16T15:15:00Z","v":5111,"vw":46.019283},{"c":45.94,"h":45.98,"l":45.6,"n":85,"o":45.95,"t":"2026-10-16T15:30:00Z","v":4426,"vw":45.89004},{"c":45.695,"h":45.985,"l":45.55,"n":55,"o":45.985,"t":"2026-10-16T15:45:00Z","v":2002,"vw":45.798156},{"c":45.815,"h":45.86,"l":45.52,"n":104,"o":45.79,"t":"2026-10-16T16:00:00Z","v":3951,"vw":45.721378},{"c":45.53,"h":45.95,"l":45.33,"n":126,"o":45.95,"t":"2026-10-16T16:15:00Z","v":5484,"vw":45.623195},{"c":45.725,"h":45.76,"l":45.43,"n":94,"o":45.475,"t":"2026-10-16T16:30:00Z","v":3219,"vw":45.570838},{"c":45.575,"h":45.72,"l":45.4,"n":92,"o":45.645,"t":"2026-10-16T16:45:00Z","v":5106,"vw":45.557476},{"c":45.59,"h":45.74,"l":45.42,"n":141,"o":45.435,"t":"2026-10-16T17:00:00Z","v":6521,"vw":45.503779},{"c":45.64,"h":45.64,"l":45.45,"n":83,"o":45.53,"t":"2026-10-16T17:15:00Z","v":4471,"vw":45.544028},{"c":45.775,"h":45.78,"l":45.49,"n":104,"o":45.615,"t":"2026-10-16T17:30:00Z","v":4247,"vw":45.660638},{"c":45.67,"h":45.77,"l":45.53,"n":40,"o":45.77,"t":"2026-10-16T17:45:00Z","v":2245,"vw":45.604138},{"c":45.655,"h":45.685,"l":45.39,"n":101,"o":45.51,"t":"2026-10-16T18:00:00Z","v":3971,"vw":45.509403},{"c":45.71,"h":45.81,"l":45.625,"n":70,"o":45.81,"t":"2026-10-16T18:15:00Z","v":2210,"vw":45.689615},{"c":45.49,"h":45.57,"l":45.49,"n":80,"o":45.57,"t":"2026-10-16T18:30:00Z","v":3274,"vw":45.510744},{"c":45.2,"h":45.49,"l":45,"n":135,"o":45.49,"t":"2026-10-16T18:45:00Z","v":3990,"vw":45.27},{"c":45.565,"h":45.61,"l":45.06,"n":186,"o":45.37,"t":"2026-10-16T19:00:00Z","v":8786,"vw":45.362777},{"c":45.515,"h":45.66,"l":45.5,"n":101,"o":45.625,"t":"2026-10-16T19:15:00Z","v":3554,"vw":45.591063},{"c":44.9,"h":45.525,"l":44.76,"n":248,"o":45.51,"t":"2026-10-16T19:30:00Z","v":8442,"vw":45.222952},{"c":44.93,"h":45.455,"l":44.88,"n":1202,"o":44.99,"t":"2026-10-16T19:45:00Z","v":41876,"vw":45.201896},{"c":44.96,"h":44.96,"l":44.96,"n":7,"o":44.96,"t":"2026-10-16T20:00:00Z","v":16522,"vw":44.96},{"c":46.09,"h":46.09,"l":45.31,"n":4,"o":45.31,"t":"2026-10-19T08:00:00Z","v":4030,"vw":45.329355},{"c":45.85,"h":45.85,"l":45.09,"n":38,"o":45.67,"t":"2026-10-19T13:30:00Z","v":3070,"vw":45.573272},{"c":45.4325,"h":45.698,"l":45.4275,"n":22,"o":45.49,"t":"2026-10-19T13:45:00Z","v":1068,"vw":45.551917},{"c":45.41,"h":45.41,"l":44.435,"n":88,"o":45,"t":"2026-10-19T14:00:00Z","v":3481,"vw":45.139167},{"c":45.305,"h":45.4527,"l":45.305,"n":19,"o":45.36,"t":"2026-10-19T14:15:00Z","v":1131,"vw":45.423021},{"c":46,"h":46.045,"l":44.95,"n":149,"o":44.9933,"t":"2026-10-19T14:30:00Z","v":9102,"vw":45.591519},{"c":45.63,"h":46.03,"l":45.305,"n":92,"o":46,"t":"2026-10-19T14:45:00Z","v":4285,"vw":45.790916},{"c":45.9925,"h":46.095,"l":45.695,"n":81,"o":45.695,"t":"2026-10-19T15:00:00Z","v":2662,"vw":45.901964},{"c":45.99,"h":46.2,"l":45.9,"n":71,"o":45.98,"t":"2026-10-19T15:15:00Z","v":3526,"vw":45.996012},{"c":45.965,"h":46.1062,"l":45.75,"n":14,"o":45.75,"t":"2026-10-19T15:30:00Z","v":825,"vw":45.990968},{"c":45.815,"h":46.15,"l":45.815,"n":101,"o":46.14,"t":"2026-10-19T15:45:00Z","v":5618,"vw":45.99662},{"c":45.6,"h":45.6,"l":45.35,"n":59,"o":45.44,"t":"2026-10-19T16:00:00Z","v":2568,"vw":45.520658},{"c":45.59,"h":45.59,"l":45.515,"n":21,"o":45.515,"t":"2026-10-19T16:15:00Z","v":381,"vw":45.561667},{"c":45.825,"h":45.825,"l":45.565,"n":80,"o":45.565,"t":"2026-10-19T16:30:00Z","v":3331,"vw":45.647778},{"c":45.59,"h":45.905,"l":45.455,"n":26,"o":45.905,"t":"2026-10-19T16:45:00Z","v":1504,"vw":45.629091},{"c":45.9,"h":45.905,"l":45.555,"n":112,"o":45.56,"t":"2026-10-19T17:00:00Z","v":4801,"vw":45.734657},{"c":46.05,"h":46.12,"l":45.575,"n":109,"o":45.575,"t":"2026-10-19T17:15:00Z","v":4475,"vw":45.964476},{"c":45.97,"h":45.97,"l":45.94,"n":46,"o":45.94,"t":"2026-10-19T17:30:00Z","v":1427,"vw":45.955},{"c":45.56,"h":45.92,"l":45.56,"n":25,"o":45.92,"t":"2026-10-19T17:45:00Z","v":674,"vw":45.650833},{"c":45.67,"h":45.75,"l":45.52,"n":78,"o":45.52,"t":"2026-10-19T18:00:00Z","v":4189,"vw":45.611704},{"c":45.7,"h":45.8,"l":45.7,"n":36,"o":45.8,"t":"2026-10-19T18:15:00Z","v":776,"vw":45.75},{"c":45.67,"h":45.67,"l":45.33,"n":117,"o":45.555,"t":"2026-10-19T18:30:00Z","v":4542,"vw":45.483503},{"c":45.745,"h":45.79,"l":45.745,"n":36,"o":45.79,"t":"2026-10-19T18:45:00Z","v":801,"vw":45.76875},{"c":45.76,"h":45.76,"l":45.59,"n":77,"o":45.59,"t":"2026-10-19T19:00:00Z","v":2771,"vw":45.663972},{"c":44.09,"h":47.7,"l":43.4706,"n":1458,"o":45.685,"t":"2026-10-19T19:15:00Z","v":121521,"vw":46.071967},{"c":44.36,"h":47.126,"l":43.68,"n":1399,"o":44.25,"t":"2026-10-19T19:30:00Z","v":95051,"vw":44.834653},{"c":44.91,"h":45.58,"l":44.37,"n":1283,"o":44.37,"t":"2026-10-19T19:45:00Z","v":69337,"vw":45.043992},{"c":44.88,"h":44.88,"l":44.88,"n":6,"o":44.88,"t":"2026-10-19T20:00:00Z","v":6945,"vw":44.88},{"c":44.5,"h":44.5,"l":44.5,"n":5,"o":44.5,"t":"2026-10-19T21:00:00Z","v":202,"vw":44.5},{"c":44.88,"h":44.88,"l":44.88,"n":2,"o":44.88,"t":"2026-10-20T10:30:00Z","v":101,"vw":44.88},{"c":44.34,"h":44.34,"l":44.34,"n":7,"o":44.34,"t":"2026-10-20T11:15:00Z","v":245,"vw":44.34},{"c":44.46,"h":44.46,"l":44.46,"n":2,"o":44.46,"t":"2026-10-20T13:00:00Z","v":101,"vw":44.46},{"c":42.15,"h":44.78,"l":42.15,"n":157,"o":44.48,"t":"2026-10-20T13:30:00Z","v":8348,"vw":43.567149},{"c":41.575,"h":42.19,"l":40.88,"n":291,"o":41.75,"t":"2026-10-20T13:45:00Z","v":19410,"vw":41.583728},{"c":42.1,"h":42.51,"l":41.5,"n":186,"o":41.5,"t":"2026-10-20T14:00:00Z","v":13520,"vw":42.051697},{"c":43.64,"h":43.64,"l":42.5,"n":138,"o":42.5,"t":"2026-10-20T14:15:00Z","v":9234,"vw":43.118184},{"c":43.2,"h":43.61,"l":43,"n":83,"o":43.6,"t":"2026-10-20T14:30:00Z","v":11352,"vw":43.118995},{"c":43.37,"h":43.53,"l":43.0697,"n":103,"o":43.21,"t":"2026-10-20T14:45:00Z","v":7624,"vw":43.245424},{"c":42.23,"h":43.2925,"l":42.17,"n":84,"o":43.26,"t":"2026-10-20T15:00:00Z","v":3116,"vw":42.788511},{"c":42.2,"h":42.615,"l":42.17,"n":55,"o":42.51,"t":"2026-10-20T15:15:00Z","v":2728,"vw":42.419412},{"c":42.92,"h":42.92,"l":42.32,"n":144,"o":42.32,"t":"2026-10-20T15:30:00Z","v":10019,"vw":42.567081},{"c":42.805,"h":43.16,"l":42.68,"n":168,"o":42.68,"t":"2026-10-20T15:45:00Z","v":8415,"vw":42.807583},{"c":42.905,"h":42.905,"l":42.4025,"n":26,"o":42.4025,"t":"2026-10-20T16:00:00Z","v":886,"vw":42.681935},{"c":42.84,"h":42.84,"l":42.35,"n":123,"o":42.74,"t":"2026-10-20T16:15:00Z","v":4292,"vw":42.621023},{"c":42.8,"h":43.08,"l":42.8,"n":101,"o":42.92,"t":"2026-10-20T16:30:00Z","v":4660,"vw":42.94164},{"c":42.42,"h":43.07,"l":42.42,"n":46,"o":42.725,"t":"2026-10-20T16:45:00Z","v":1913,"vw":42.723514},{"c":42.5,"h":42.5,"l":42.19,"n":55,"o":42.19,"t":"2026-10-20T17:00:00Z","v":4502,"vw":42.324598},{"c":42.715,"h":42.8175,"l":42.64,"n":58,"o":42.64,"t":"2026-10-20T17:15:00Z","v":3369,"vw":42.679028},{"c":42.92,"h":43.135,"l":42.715,"n":70,"o":42.715,"t":"2026-10-20T17:30:00Z","v":3214,"vw":42.934856},{"c":42.895,"h":42.895,"l":42.835,"n":25,"o":42.875,"t":"2026-10-20T17:45:00Z","v":724,"vw":42.870714},{"c":42.74,"h":43.04,"l":42.62,"n":164,"o":43.03,"t":"2026-10-20T18:00:00Z","v":5206,"vw":42.808178},{"c":42.835,"h":42.855,"l":42.645,"n":93,"o":42.645,"t":"2026-10-20T18:15:00Z","v":3656,"vw":42.7385},{"c":42.67,"h":42.77,"l":42.575,"n":131,"o":42.67,"t":"2026-10-20T18:30:00Z","v":3309,"vw":42.671342},{"c":42.7,"h":42.965,"l":42.7,"n":90,"o":42.77,"t":"2026-10-20T18:45:00Z","v":3703,"vw":42.844239},{"c":42.29,"h":42.685,"l":42.215,"n":311,"o":42.685,"t":"2026-10-20T19:00:00Z","v":14505,"vw":42.530352},{"c":41.86,"h":43.45,"l":41.805,"n":1014,"o":42.59,"t":"2026-10-20T19:15:00Z","v":54636,"vw":42.576754},{"c":41.66,"h":42.11,"l":40.91,"n":975,"o":41.855,"t":"2026-10-20T19:30:00Z","v":63542,"vw":41.471876},{"c":40.93,"h":41.64,"l":40.17,"n":1691,"o":41.63,"t":"2026-10-20T19:45:00Z","v":103577,"vw":40.910192},{"c":40.86,"h":40.86,"l":40.86,"n":7,"o":40.86,"t":"2026-10-20T20:00:00Z","v":9175,"vw":40.86},{"c":41.63,"h":41.63,"l":40.6,"n":29,"o":40.67,"t":"2026-10-20T20:45:00Z","v":3105,"vw":40.721097},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-10-21T11:45:00Z","v":100,"vw":41.49},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-21T12:00:00Z","v":100,"vw":41.02},{"c":42.6092,"h":43.02,"l":41.79,"n":189,"o":42.42,"t":"2026-10-21T13:30:00Z","v":10462,"vw":42.440212},{"c":41.94,"h":42.99,"l":41.93,"n":233,"o":42.3925,"t":"2026-10-21T13:45:00Z","v":12103,"vw":42.592693},{"c":41.87,"h":42.01,"l":41.39,"n":283,"o":41.93,"t":"2026-10-21T14:00:00Z","v":13639,"vw":41.734126},{"c":41.13,"h":41.78,"l":41.055,"n":84,"o":41.51,"t":"2026-10-21T14:15:00Z","v":4889,"vw":41.418243},{"c":41.02,"h":41.4,"l":40.8,"n":235,"o":41.375,"t":"2026-10-21T14:30:00Z","v":8889,"vw":41.03085},{"c":40.885,"h":41.41,"l":40.7816,"n":390,"o":40.93,"t":"2026-10-21T14:45:00Z","v":16513,"vw":41.00418},{"c":40.62,"h":40.69,"l":40.38,"n":109,"o":40.69,"t":"2026-10-21T15:00:00Z","v":6244,"vw":40.552214},{"c":40.095,"h":40.485,"l":39.87,"n":294,"o":40.47,"t":"2026-10-21T15:15:00Z","v":14239,"vw":40.166791},{"c":40.5,"h":40.66,"l":40.125,"n":79,"o":40.125,"t":"2026-10-21T15:30:00Z","v":4117,"vw":40.45837},{"c":40.88,"h":41.145,"l":40.55,"n":114,"o":40.55,"t":"2026-10-21T15:45:00Z","v":6322,"vw":40.879072},{"c":41.15,"h":41.15,"l":40.98,"n":8,"o":40.98,"t":"2026-10-21T16:00:00Z","v":458,"vw":41.025211},{"c":40.635,"h":40.925,"l":40.54,"n":81,"o":40.925,"t":"2026-10-21T16:15:00Z","v":4902,"vw":40.6935},{"c":40.83,"h":41.01,"l":40.29,"n":172,"o":40.54,"t":"2026-10-21T16:30:00Z","v":8953,"vw":40.611289},{"c":40.565,"h":40.565,"l":40.3479,"n":6,"o":40.3479,"t":"2026-10-21T16:45:00Z","v":1652,"vw":40.375208},{"c":41.33,"h":41.33,"l":40.6375,"n":367,"o":40.645,"t":"2026-10-21T17:00:00Z","v":19332,"vw":40.978044},{"c":41.45,"h":41.46,"l":41.085,"n":136,"o":41.3075,"t":"2026-10-21T17:15:00Z","v":5946,"vw":41.251747},{"c":41.66,"h":41.66,"l":41.4,"n":78,"o":41.485,"t":"2026-10-21T17:30:00Z","v":2537,"vw":41.519211},{"c":41.575,"h":41.6887,"l":41.51,"n":13,"o":41.52,"t":"2026-10-21T17:45:00Z","v":1162,"vw":41.615533},{"c":41.575,"h":41.58,"l":41.51,"n":13,"o":41.58,"t":"2026-10-21T18:00:00Z","v":697,"vw":41.537157},{"c":41.6265,"h":41.71,"l":41.32,"n":116,"o":41.335,"t":"2026-10-21T18:15:00Z","v":5187,"vw":41.506671},{"c":41.845,"h":41.99,"l":41.271,"n":122,"o":41.68,"t":"2026-10-21T18:30:00Z","v":4270,"vw":41.687735},{"c":41.5675,"h":41.85,"l":41.5675,"n":92,"o":41.7,"t":"2026-10-21T18:45:00Z","v":3685,"vw":41.678801},{"c":41.64,"h":41.74,"l":41.48,"n":126,"o":41.55,"t":"2026-10-21T19:00:00Z","v":4159,"vw":41.58254},{"c":42.01,"h":42.03,"l":41.6725,"n":295,"o":41.71,"t":"2026-10-21T19:15:00Z","v":11636,"vw":41.894427},{"c":42.5,"h":42.5,"l":41.92,"n":221,"o":42.005,"t":"2026-10-21T19:30:00Z","v":9510,"vw":42.165803},{"c":42.26,"h":43.19,"l":42.15,"n":946,"o":42.53,"t":"2026-10-21T19:45:00Z","v":45603,"vw":42.607178},{"c":42.23,"h":42.23,"l":42.23,"n":4,"o":42.23,"t":"2026-10-21T20:00:00Z","v":4984,"vw":42.23},{"c":41.99,"h":42.01,"l":41.99,"n":16,"o":42,"t":"2026-10-22T10:45:00Z","v":613,"vw":42},{"c":41.26,"h":41.795,"l":40.4501,"n":139,"o":40.8,"t":"2026-10-22T13:30:00Z","v":8794,"vw":40.889702},{"c":40.98,"h":41.03,"l":40.35,"n":75,"o":40.84,"t":"2026-10-22T13:45:00Z","v":5506,"vw":40.609125},{"c":38.51,"h":40.85,"l":38.31,"n":644,"o":40.71,"t":"2026-10-22T14:00:00Z","v":35711,"vw":39.832571},{"c":38.79,"h":39.1499,"l":38.41,"n":85,"o":38.595,"t":"2026-10-22T14:15:00Z","v":9723,"vw":38.706719},{"c":38.93,"h":39.36,"l":38.39,"n":477,"o":39.14,"t":"2026-10-22T14:30:00Z","v":35923,"vw":38.804454},{"c":38.5,"h":38.9577,"l":38.29,"n":175,"o":38.775,"t":"2026-10-22T14:45:00Z","v":7004,"vw":38.537702},{"c":38.255,"h":38.48,"l":38.1,"n":279,"o":38.48,"t":"2026-10-22T15:00:00Z","v":13181,"vw":38.322408},{"c":38.47,"h":38.47,"l":38.21,"n":148,"o":38.21,"t":"2026-10-22T15:15:00Z","v":6008,"vw":38.26945},{"c":38.915,"h":39.19,"l":38.36,"n":374,"o":38.48,"t":"2026-10-22T15:30:00Z","v":16288,"vw":38.944513},{"c":39.205,"h":39.3,"l":39.205,"n":35,"o":39.29,"t":"2026-10-22T15:45:00Z","v":1138,"vw":39.27347},{"c":39.61,"h":39.61,"l":39.17,"n":115,"o":39.4199,"t":"2026-10-22T16:00:00Z","v":5868,"vw":39.448349},{"c":39.33,"h":39.588,"l":39.33,"n":115,"o":39.465,"t":"2026-10-22T16:15:00Z","v":3785,"vw":39.483292},{"c":39.22,"h":39.33,"l":39,"n":79,"o":39.13,"t":"2026-10-22T16:30:00Z","v":2594,"vw":39.161753},{"c":39.175,"h":39.33,"l":39.05,"n":56,"o":39.17,"t":"2026-10-22T16:45:00Z","v":4378,"vw":39.158526},{"c":39.055,"h":39.055,"l":38.855,"n":80,"o":39.02,"t":"2026-10-22T17:00:00Z","v":5996,"vw":38.952596},{"c":38.835,"h":38.845,"l":38.57,"n":34,"o":38.8,"t":"2026-10-22T17:15:00Z","v":1327,"vw":38.744958},{"c":38.78,"h":38.94,"l":38.78,"n":102,"o":38.81,"t":"2026-10-22T17:30:00Z","v":3918,"vw":38.860055},{"c":38.705,"h":38.78,"l":38.61,"n":55,"o":38.78,"t":"2026-10-22T17:45:00Z","v":3353,"vw":38.703448},{"c":38.23,"h":38.51,"l":38.1,"n":116,"o":38.51,"t":"2026-10-22T18:00:00Z","v":7357,"vw":38.275275},{"c":38.6569,"h":38.815,"l":38.29,"n":144,"o":38.415,"t":"2026-10-22T18:15:00Z","v":5945,"vw":38.51949},{"c":39.12,"h":39.12,"l":38.53,"n":471,"o":38.63,"t":"2026-10-22T18:30:00Z","v":22866,"vw":38.919501},{"c":39.4,"h":39.5,"l":39.05,"n":92,"o":39.05,"t":"2026-10-22T18:45:00Z","v":5157,"vw":39.332969},{"c":39.95,"h":39.99,"l":39.19,"n":326,"o":39.25,"t":"2026-10-22T19:00:00Z","v":22779,"vw":39.635312},{"c":40.285,"h":40.285,"l":39.64,"n":209,"o":40.01,"t":"2026-10-22T19:15:00Z","v":9990,"vw":39.934548},{"c":40.25,"h":40.32,"l":40.125,"n":116,"o":40.16,"t":"2026-10-22T19:30:00Z","v":5858,"vw":40.199257},{"c":40.47,"h":40.66,"l":40.03,"n":904,"o":40.25,"t":"2026-10-22T19:45:00Z","v":35611,"vw":40.349649},{"c":40.4,"h":40.4,"l":40.4,"n":11,"o":40.4,"t":"2026-10-22T20:00:00Z","v":12883,"vw":40.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6494130703095374,"strike":67.13950325891165,"iv":1.2385762140685526,"gamma":0.011834230974595749,"theta":-0.04493282676946945,"vega":0.019281450766337707,"rho":0.0026225463811910916,"breakevenPct":67.7943473495574},{"delta":0.15,"premium":1.1422787144362463,"strike":69.95587836820712,"iv":1.550171232227974,"gamma":0.013247241692956598,"theta":-0.07192949882627796,"vega":0.026417282970226035,"rho":0.003822016379581967,"breakevenPct":75.98553733327569},{"delta":0.2,"premium":1.364810906879222,"strike":58.407563724831114,"iv":1.2663468386018661,"gamma":0.019541250188583072,"theta":-0.07035351503259424,"vega":0.03173448274649876,"rho":0.005206129041026116,"breakevenPct":47.95142235571867},{"delta":0.25,"premium":1.6621935483870969,"strike":53.15483870967742,"iv":1.1374153548387096,"gamma":0.02442967741935484,"theta":-0.07124632258064516,"vega":0.03590348387096774,"rho":0.006533215957428841,"breakevenPct":35.685723411050795},{"delta":0.3,"premium":2.0326388888888887,"strike":49.94731800766284,"iv":1.0922250957854405,"gamma":0.027974808429118776,"theta":-0.07559789272030651,"vega":0.03954846743295019,"rho":0.007827181350145852,"breakevenPct":28.663259644930015},{"delta":0.35,"premium":2.379861111111111,"strike":47.55268199233716,"iv":1.0342749042145594,"gamma":0.03137519157088123,"theta":-0.07550210727969349,"vega":0.04175153256704981,"rho":0.009139210252741895,"breakevenPct":23.59540372140663},{"delta":0.4,"premium":2.7270833333333337,"strike":45.15804597701149,"iv":0.9763247126436781,"gamma":0.034775574712643684,"theta":-0.07540632183908046,"vega":0.04395459770114943,"rho":0.01045123915533794,"breakevenPct":18.527547797883237},{"delta":0.45,"premium":3.5070150922302963,"strike":43.69480156512018,"iv":1.0314949692565678,"gamma":0.033329346003353834,"theta":-0.08020313024035773,"vega":0.04420441587479038,"rho":0.011443860811830048,"breakevenPct":16.836179844926924},{"delta":0.5,"premium":4.317523756288429,"strike":42.29737283398547,"iv":1.0946587479038568,"gamma":0.0315406372275014,"theta":-0.08534566797093347,"vega":0.04431621017328116,"rho":0.012413911934871555,"breakevenPct":15.383407401668062},{"delta":0.55,"premium":5.128032420346562,"strike":40.89994410285075,"iv":1.1578225265511457,"gamma":0.029751928451648965,"theta":-0.09048820570150921,"vega":0.04442800447177194,"rho":0.013383963057913065,"breakevenPct":13.9306349584092},{"delta":0.6,"premium":6.062582781456952,"strike":39.345106696100075,"iv":1.2167977189109638,"gamma":0.027761736571008097,"theta":-0.09342016188373804,"vega":0.04371412803532009,"rho":0.014256276957669588,"breakevenPct":12.39527098405205},{"delta":0.65,"premium":7.2215231788079475,"strike":37.50551876379691,"iv":1.2681958057395144,"gamma":0.025407064017660044,"theta":-0.0923532008830022,"vega":0.04150662251655629,"rho":0.01495178531867462,"breakevenPct":10.710499857932811},{"delta":0.7,"premium":8.38046357615894,"strike":35.665930831493746,"iv":1.3195938925680648,"gamma":0.023052391464311997,"theta":-0.09128623988226636,"vega":0.039299116997792496,"rho":0.015647293679679652,"breakevenPct":9.025728731813576},{"delta":0.75,"premium":10.15566631689402,"strike":33.32633788037775,"iv":1.4282095487932844,"gamma":0.01968950682056663,"theta":-0.08952759706190976,"vega":0.03585561385099685,"rho":0.01585818615103057,"breakevenPct":7.628723260573696},{"delta":0.8,"premium":12.280535152151103,"strike":30.703043022035676,"iv":1.5692903462749215,"gamma":0.015754564533053513,"theta":-0.08737649527806926,"vega":0.03171080797481637,"rho":0.01579410847809498,"breakevenPct":6.394995480660349},{"delta":0.85,"premium":14.790704599600447,"strike":27.57411925049944,"iv":1.6876863917977085,"gamma":0.012139787120103962,"theta":-0.07796693671534588,"vega":0.026176254380482232,"rho":0.015407374927963215,"breakevenPct":4.863425371534384}],"put":[{"delta":0.15,"premium":1.7791155959990934,"strike":27.895577979995466,"iv":1.6148382692612842,"gamma":0.012665498068998918,"theta":-0.0715917677043412,"vega":0.02616738896184484,"rho":-0.00622210216624876,"breakevenPct":35.355291128721845},{"delta":0.2,"premium":2.4063618290258453,"strike":30.859840954274354,"iv":1.522980815109344,"gamma":0.016169383697813122,"theta":-0.0814993041749503,"vega":0.03162733598409543,"rho":-0.008310439248636746,"breakevenPct":29.570596224632396},{"delta":0.25,"premium":3.0027833001988076,"strike":33.34493041749503,"iv":1.428994731610338,"gamma":0.01954910536779324,"theta":-0.08612157057654075,"vega":0.03575258449304175,"rho":-0.010392802936670964,"breakevenPct":24.895675452237064},{"delta":0.3,"premium":3.6107646622123237,"strike":35.619896065330366,"iv":1.3448648106904233,"gamma":0.022655456570155903,"theta":-0.08918760207869339,"vega":0.039243875278396435,"rho":-0.01248465728234761,"breakevenPct":20.769476724955343},{"delta":0.35,"premium":4.241796585003712,"strike":37.47587230883445,"iv":1.2803881959910914,"gamma":0.025216703786191536,"theta":-0.08915048255382331,"vega":0.04147104677060134,"rho":-0.014595436113023831,"breakevenPct":17.737436327151645},{"delta":0.4,"premium":4.8728285077951,"strike":39.33184855233853,"iv":1.2159115812917596,"gamma":0.027777951002227172,"theta":-0.08911336302895323,"vega":0.04369821826280623,"rho":-0.016706214943700053,"breakevenPct":14.705395929347944},{"delta":0.45,"premium":5.662866449511401,"strike":41.042345276872965,"iv":1.1744798045602607,"gamma":0.02922117263843648,"theta":-0.08759902280130293,"vega":0.044541693811074916,"rho":-0.018938281626538926,"breakevenPct":12.427032605540681},{"delta":0.5,"premium":6.542345276872965,"strike":42.671009771986974,"iv":1.1460107491856677,"gamma":0.030035504885993485,"theta":-0.08525374592833876,"vega":0.044606840390879476,"rho":-0.021238572726219294,"breakevenPct":10.572612635856414},{"delta":0.55,"premium":7.421824104234529,"strike":44.299674267100976,"iv":1.117541693811075,"gamma":0.030849837133550488,"theta":-0.08290846905537459,"vega":0.04467198697068404,"rho":-0.02353886382589966,"breakevenPct":8.718192666172145},{"delta":0.6,"premium":8.660507246376811,"strike":46.14734299516908,"iv":1.1072504830917873,"gamma":0.03037391304347826,"theta":-0.07969710144927536,"vega":0.043575603864734296,"rho":-0.026116837734305325,"breakevenPct":7.210802601999321},{"delta":0.65,"premium":10.170169082125605,"strike":48.16022544283414,"iv":1.110672383252818,"gamma":0.028924637681159417,"theta":-0.07583236714975845,"vega":0.04160297906602254,"rho":-0.02890429165631079,"breakevenPct":5.965207027949161},{"delta":0.7,"premium":11.679945054945055,"strike":50.16875981161695,"iv":1.1103809262166404,"gamma":0.02742786499215071,"theta":-0.07142582417582419,"vega":0.03945572998430142,"rho":-0.031691396864884126,"breakevenPct":4.730656542891328},{"delta":0.75,"premium":13.190934065934066,"strike":52.131083202511775,"iv":1.0706242543171114,"gamma":0.02542629513343799,"theta":-0.06126098901098902,"vega":0.035452590266875986,"rho":-0.03447479597953938,"breakevenPct":3.6134922361937836},{"delta":0.8,"premium":14.701923076923077,"strike":54.09340659340659,"iv":1.0308675824175824,"gamma":0.023424725274725274,"theta":-0.05109615384615385,"vega":0.03144945054945055,"rho":-0.03725819509419463,"breakevenPct":2.4963279294962386},{"delta":0.85,"premium":20.969084900183663,"strike":60.6516683159828,"iv":1.1855420929697191,"gamma":0.017241662403761963,"theta":-0.04808241829197749,"vega":0.026535290675355174,"rho":-0.04377852889891581,"breakevenPct":1.7757836242595542},{"delta":0.9,"premium":27.50998206442473,"strike":67.56381070683481,"iv":1.241526197597963,"gamma":0.012374941354558123,"theta":-0.034841507542310184,"vega":0.01976816087538584,"rho":-0.05051337149639835,"breakevenPct":0.8568597960146256}]},"raw":{"call":[{"delta":0.1,"premium":0.6494130703095374,"strike":67.13950325891165,"iv":1.2385762140685526,"gamma":0.011834230974595749,"theta":-0.04493282676946945,"vega":0.019281450766337707,"rho":0.0026225463811910916,"breakevenPct":67.7943473495574},{"delta":0.15,"premium":1.1422787144362463,"strike":69.95587836820712,"iv":1.550171232227974,"gamma":0.013247241692956598,"theta":-0.07192949882627796,"vega":0.026417282970226035,"rho":0.003822016379581967,"breakevenPct":75.98553733327569},{"delta":0.2,"premium":1.364810906879222,"strike":58.407563724831114,"iv":1.2663468386018661,"gamma":0.019541250188583072,"theta":-0.07035351503259424,"vega":0.03173448274649876,"rho":0.005206129041026116,"breakevenPct":47.95142235571867},{"delta":0.25,"premium":1.6621935483870969,"strike":53.15483870967742,"iv":1.1374153548387096,"gamma":0.02442967741935484,"theta":-0.07124632258064516,"vega":0.03590348387096774,"rho":0.006533215957428841,"breakevenPct":35.685723411050795},{"delta":0.3,"premium":2.0326388888888887,"strike":49.94731800766284,"iv":1.0922250957854405,"gamma":0.027974808429118776,"theta":-0.07559789272030651,"vega":0.03954846743295019,"rho":0.007827181350145852,"breakevenPct":28.663259644930015},{"delta":0.35,"premium":2.379861111111111,"strike":47.55268199233716,"iv":1.0342749042145594,"gamma":0.03137519157088123,"theta":-0.07550210727969349,"vega":0.04175153256704981,"rho":0.009139210252741895,"breakevenPct":23.59540372140663},{"delta":0.4,"premium":2.7270833333333337,"strike":45.15804597701149,"iv":0.9763247126436781,"gamma":0.034775574712643684,"theta":-0.07540632183908046,"vega":0.04395459770114943,"rho":0.01045123915533794,"breakevenPct":18.527547797883237},{"delta":0.45,"premium":3.5070150922302963,"strike":43.69480156512018,"iv":1.0314949692565678,"gamma":0.033329346003353834,"theta":-0.08020313024035773,"vega":0.04420441587479038,"rho":0.011443860811830048,"breakevenPct":16.836179844926924},{"delta":0.5,"premium":4.317523756288429,"strike":42.29737283398547,"iv":1.0946587479038568,"gamma":0.0315406372275014,"theta":-0.08534566797093347,"vega":0.04431621017328116,"rho":0.012413911934871555,"breakevenPct":15.383407401668062},{"delta":0.55,"premium":5.128032420346562,"strike":40.89994410285075,"iv":1.1578225265511457,"gamma":0.029751928451648965,"theta":-0.09048820570150921,"vega":0.04442800447177194,"rho":0.013383963057913065,"breakevenPct":13.9306349584092},{"delta":0.6,"premium":6.062582781456952,"strike":39.345106696100075,"iv":1.2167977189109638,"gamma":0.027761736571008097,"theta":-0.09342016188373804,"vega":0.04371412803532009,"rho":0.014256276957669588,"breakevenPct":12.39527098405205},{"delta":0.65,"premium":7.2215231788079475,"strike":37.50551876379691,"iv":1.2681958057395144,"gamma":0.025407064017660044,"theta":-0.0923532008830022,"vega":0.04150662251655629,"rho":0.01495178531867462,"breakevenPct":10.710499857932811},{"delta":0.7,"premium":8.38046357615894,"strike":35.665930831493746,"iv":1.3195938925680648,"gamma":0.023052391464311997,"theta":-0.09128623988226636,"vega":0.039299116997792496,"rho":0.015647293679679652,"breakevenPct":9.025728731813576},{"delta":0.75,"premium":10.15566631689402,"strike":33.32633788037775,"iv":1.4282095487932844,"gamma":0.01968950682056663,"theta":-0.08952759706190976,"vega":0.03585561385099685,"rho":0.01585818615103057,"breakevenPct":7.628723260573696},{"delta":0.8,"premium":12.280535152151103,"strike":30.703043022035676,"iv":1.5692903462749215,"gamma":0.015754564533053513,"theta":-0.08737649527806926,"vega":0.03171080797481637,"rho":0.01579410847809498,"breakevenPct":6.394995480660349},{"delta":0.85,"premium":14.790704599600447,"strike":27.57411925049944,"iv":1.6876863917977085,"gamma":0.012139787120103962,"theta":-0.07796693671534588,"vega":0.026176254380482232,"rho":0.015407374927963215,"breakevenPct":4.863425371534384}],"put":[{"delta":0.15,"premium":1.7791155959990934,"strike":27.895577979995466,"iv":1.6148382692612842,"gamma":0.012665498068998918,"theta":-0.0715917677043412,"vega":0.02616738896184484,"rho":-0.00622210216624876,"breakevenPct":35.355291128721845},{"delta":0.2,"premium":2.4063618290258453,"strike":30.859840954274354,"iv":1.522980815109344,"gamma":0.016169383697813122,"theta":-0.0814993041749503,"vega":0.03162733598409543,"rho":-0.008310439248636746,"breakevenPct":29.570596224632396},{"delta":0.25,"premium":3.0027833001988076,"strike":33.34493041749503,"iv":1.428994731610338,"gamma":0.01954910536779324,"theta":-0.08612157057654075,"vega":0.03575258449304175,"rho":-0.010392802936670964,"breakevenPct":24.895675452237064},{"delta":0.3,"premium":3.6107646622123237,"strike":35.619896065330366,"iv":1.3448648106904233,"gamma":0.022655456570155903,"theta":-0.08918760207869339,"vega":0.039243875278396435,"rho":-0.01248465728234761,"breakevenPct":20.769476724955343},{"delta":0.35,"premium":4.241796585003712,"strike":37.47587230883445,"iv":1.2803881959910914,"gamma":0.025216703786191536,"theta":-0.08915048255382331,"vega":0.04147104677060134,"rho":-0.014595436113023831,"breakevenPct":17.737436327151645},{"delta":0.4,"premium":4.8728285077951,"strike":39.33184855233853,"iv":1.2159115812917596,"gamma":0.027777951002227172,"theta":-0.08911336302895323,"vega":0.04369821826280623,"rho":-0.016706214943700053,"breakevenPct":14.705395929347944},{"delta":0.45,"premium":5.662866449511401,"strike":41.042345276872965,"iv":1.1744798045602607,"gamma":0.02922117263843648,"theta":-0.08759902280130293,"vega":0.044541693811074916,"rho":-0.018938281626538926,"breakevenPct":12.427032605540681},{"delta":0.5,"premium":6.542345276872965,"strike":42.671009771986974,"iv":1.1460107491856677,"gamma":0.030035504885993485,"theta":-0.08525374592833876,"vega":0.044606840390879476,"rho":-0.021238572726219294,"breakevenPct":10.572612635856414},{"delta":0.55,"premium":7.421824104234529,"strike":44.299674267100976,"iv":1.117541693811075,"gamma":0.030849837133550488,"theta":-0.08290846905537459,"vega":0.04467198697068404,"rho":-0.02353886382589966,"breakevenPct":8.718192666172145},{"delta":0.6,"premium":8.660507246376811,"strike":46.14734299516908,"iv":1.1072504830917873,"gamma":0.03037391304347826,"theta":-0.07969710144927536,"vega":0.043575603864734296,"rho":-0.026116837734305325,"breakevenPct":7.210802601999321},{"delta":0.65,"premium":10.170169082125605,"strike":48.16022544283414,"iv":1.110672383252818,"gamma":0.028924637681159417,"theta":-0.07583236714975845,"vega":0.04160297906602254,"rho":-0.02890429165631079,"breakevenPct":5.965207027949161},{"delta":0.7,"premium":11.679945054945055,"strike":50.16875981161695,"iv":1.1103809262166404,"gamma":0.02742786499215071,"theta":-0.07142582417582419,"vega":0.03945572998430142,"rho":-0.031691396864884126,"breakevenPct":4.730656542891328},{"delta":0.75,"premium":13.190934065934066,"strike":52.131083202511775,"iv":1.0706242543171114,"gamma":0.02542629513343799,"theta":-0.06126098901098902,"vega":0.035452590266875986,"rho":-0.03447479597953938,"breakevenPct":3.6134922361937836},{"delta":0.8,"premium":14.701923076923077,"strike":54.09340659340659,"iv":1.0308675824175824,"gamma":0.023424725274725274,"theta":-0.05109615384615385,"vega":0.03144945054945055,"rho":-0.03725819509419463,"breakevenPct":2.4963279294962386},{"delta":0.85,"premium":20.969084900183663,"strike":60.6516683159828,"iv":1.1855420929697191,"gamma":0.017241662403761963,"theta":-0.04808241829197749,"vega":0.026535290675355174,"rho":-0.04377852889891581,"breakevenPct":1.7757836242595542},{"delta":0.9,"premium":27.50998206442473,"strike":67.56381070683481,"iv":1.241526197597963,"gamma":0.012374941354558123,"theta":-0.034841507542310184,"vega":0.01976816087538584,"rho":-0.05051337149639835,"breakevenPct":0.8568597960146256}]}},"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"}}