{"symbol":"AMKR","url":"https://intraalpha.com/companies/AMKR","capturedAt":"2026-10-21T17:49:40.782Z","state":"ready","quote":{"symbol":"AMKR","last_price":43.47,"prev_close":41.7,"regular_close":43.46,"change":1.77,"change_pct":4.2446,"regular_change":1.76,"regular_change_pct":4.2206,"extended_change":0.01,"extended_change_pct":0.023,"bid":43.43,"ask":43.52,"bid_size":200,"ask_size":100,"volume":2429975,"vwap":43.502586,"open":44.5,"high":44.5,"low":42.865,"close":43.46,"trade_count":36523,"last_trade_at":"2026-10-21T17:49:24.303282662Z","last_quote_at":"2026-10-21T17:49:35.905383767Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:39.092589768-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"AMKR","fetched_at":"2026-10-21T17:49:40.167706+00:00","name":"Amkor Technology Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Amkor Technology, Inc. provides outsourced semiconductor packaging and testing services in the United States, Japan, Europe, the Middle East, Africa, and the rest of Asia Pacific. The company is headquartered in Tempe, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10360468000,"ebitda":1323916000,"pe_ratio":18.7,"peg_ratio":0.76,"book_value":18.75,"dividend_per_share":0.333,"dividend_yield":0.0079,"eps":2.23,"revenue_ttm":7457680000,"gross_profit_ttm":1156741000,"profit_margin":0.0745,"operating_margin_ttm":0.105,"return_on_assets_ttm":0.0462,"return_on_equity_ttm":0.125,"quarterly_earnings_growth":2.182,"quarterly_revenue_growth":0.256,"analyst_target_price":76.4,"analyst_number":2,"beta":2.224,"fifty_two_week_high":96.5,"fifty_two_week_low":29.3,"fifty_day_ma":50.65,"two_hundred_day_ma":57.71,"shares_outstanding":248452000,"forward_pe":18.83,"price_to_sales":1.389,"price_to_book":2.849,"ev_to_revenue":1.786,"ev_to_ebitda":9.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:40.167706+00:00"},"optionObservedAt":"2026-10-21T17:46:42.582Z","bars":[{"c":47.24,"h":48.1,"l":47.24,"n":134,"o":47.6,"t":"2026-10-14T08:00:00Z","v":8303,"vw":47.724475},{"c":47.9,"h":47.9,"l":47.9,"n":15,"o":47.9,"t":"2026-10-14T08:30:00Z","v":262,"vw":47.9},{"c":47.71,"h":47.71,"l":47.71,"n":4,"o":47.71,"t":"2026-10-14T08:35:00Z","v":130,"vw":47.71},{"c":47.4,"h":47.5,"l":47.4,"n":22,"o":47.5,"t":"2026-10-14T09:05:00Z","v":843,"vw":47.427361},{"c":47.4,"h":47.7297,"l":47.4,"n":23,"o":47.69,"t":"2026-10-14T09:20:00Z","v":1028,"vw":47.52394},{"c":47.04,"h":47.31,"l":47.04,"n":21,"o":47.31,"t":"2026-10-14T09:25:00Z","v":700,"vw":47.172791},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-14T09:35:00Z","v":106,"vw":47.1},{"c":47.5,"h":47.5,"l":47.11,"n":32,"o":47.11,"t":"2026-10-14T09:45:00Z","v":691,"vw":47.3375},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-14T09:50:00Z","v":122,"vw":47.5},{"c":46.97,"h":47.6,"l":46.97,"n":64,"o":47.42,"t":"2026-10-14T11:00:00Z","v":3844,"vw":47.253413},{"c":46.85,"h":47.07,"l":46.85,"n":6,"o":47.07,"t":"2026-10-14T11:05:00Z","v":650,"vw":46.939255},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-14T11:10:00Z","v":100,"vw":47},{"c":46.94,"h":46.94,"l":46.94,"n":2,"o":46.94,"t":"2026-10-14T11:45:00Z","v":600,"vw":46.94},{"c":46.96,"h":47,"l":46.96,"n":19,"o":47,"t":"2026-10-14T11:50:00Z","v":2027,"vw":46.997239},{"c":46.96,"h":46.96,"l":46.96,"n":34,"o":46.96,"t":"2026-10-14T11:55:00Z","v":1583,"vw":46.96},{"c":47.19,"h":47.19,"l":47.19,"n":6,"o":47.19,"t":"2026-10-14T12:00:00Z","v":240,"vw":47.19},{"c":47.18,"h":47.18,"l":47.17,"n":6,"o":47.17,"t":"2026-10-14T12:10:00Z","v":266,"vw":47.175146},{"c":47.15,"h":47.18,"l":47.15,"n":8,"o":47.18,"t":"2026-10-14T12:15:00Z","v":664,"vw":47.161323},{"c":46.8,"h":47.1511,"l":46.8,"n":91,"o":47.1511,"t":"2026-10-14T12:30:00Z","v":3227,"vw":46.951279},{"c":46.5,"h":46.61,"l":46.377,"n":319,"o":46.55,"t":"2026-10-14T12:35:00Z","v":4048,"vw":46.500488},{"c":46.5,"h":46.55,"l":46.4368,"n":19,"o":46.55,"t":"2026-10-14T12:40:00Z","v":2321,"vw":46.509369},{"c":46.39,"h":46.6625,"l":46.39,"n":50,"o":46.5876,"t":"2026-10-14T12:50:00Z","v":1712,"vw":46.533519},{"c":46.45,"h":46.45,"l":46.45,"n":5,"o":46.45,"t":"2026-10-14T12:55:00Z","v":240,"vw":46.45},{"c":46.41,"h":46.5,"l":46.39,"n":35,"o":46.4886,"t":"2026-10-14T13:00:00Z","v":6788,"vw":46.413945},{"c":46.35,"h":46.4,"l":46.3,"n":32,"o":46.4,"t":"2026-10-14T13:05:00Z","v":1518,"vw":46.361134},{"c":46.33,"h":46.3347,"l":46.3,"n":22,"o":46.31,"t":"2026-10-14T13:10:00Z","v":814,"vw":46.316204},{"c":46.2744,"h":46.35,"l":46.2744,"n":44,"o":46.35,"t":"2026-10-14T13:15:00Z","v":2724,"vw":46.32681},{"c":46.2,"h":46.2,"l":46.1,"n":25,"o":46.1,"t":"2026-10-14T13:20:00Z","v":3863,"vw":46.194251},{"c":46.05,"h":46.32,"l":46.05,"n":73,"o":46.32,"t":"2026-10-14T13:25:00Z","v":2935,"vw":46.133686},{"c":46.47,"h":46.755,"l":46.02,"n":632,"o":46.02,"t":"2026-10-14T13:30:00Z","v":60611,"vw":46.247302},{"c":46.3,"h":46.43,"l":46.105,"n":690,"o":46.41,"t":"2026-10-14T13:35:00Z","v":65648,"vw":46.303914},{"c":46.055,"h":46.59,"l":45.95,"n":891,"o":46.29,"t":"2026-10-14T13:40:00Z","v":52528,"vw":46.184547},{"c":46.4,"h":46.4864,"l":46.06,"n":534,"o":46.06,"t":"2026-10-14T13:45:00Z","v":25295,"vw":46.304705},{"c":46.15,"h":46.415,"l":46.08,"n":455,"o":46.415,"t":"2026-10-14T13:50:00Z","v":17763,"vw":46.268244},{"c":45.95,"h":46.19,"l":45.9,"n":687,"o":46.12,"t":"2026-10-14T13:55:00Z","v":33156,"vw":46.036601},{"c":46.07,"h":46.1,"l":45.8774,"n":551,"o":45.93,"t":"2026-10-14T14:00:00Z","v":71809,"vw":45.961384},{"c":46.075,"h":46.17,"l":45.85,"n":584,"o":46.04,"t":"2026-10-14T14:05:00Z","v":32599,"vw":45.990268},{"c":45.9,"h":46.13,"l":45.75,"n":1217,"o":46.075,"t":"2026-10-14T14:10:00Z","v":87523,"vw":45.873876},{"c":46.065,"h":46.11,"l":45.9,"n":409,"o":45.93,"t":"2026-10-14T14:15:00Z","v":16541,"vw":46.03228},{"c":45.9257,"h":46.09,"l":45.8701,"n":469,"o":46.07,"t":"2026-10-14T14:20:00Z","v":19273,"vw":45.997939},{"c":45.81,"h":45.97,"l":45.7,"n":592,"o":45.97,"t":"2026-10-14T14:25:00Z","v":23877,"vw":45.817733},{"c":46,"h":46.03,"l":45.8,"n":381,"o":45.815,"t":"2026-10-14T14:30:00Z","v":14185,"vw":45.880379},{"c":45.9,"h":46.08,"l":45.8992,"n":384,"o":46.005,"t":"2026-10-14T14:35:00Z","v":13748,"vw":45.978211},{"c":46.14,"h":46.23,"l":45.83,"n":635,"o":45.9,"t":"2026-10-14T14:40:00Z","v":28942,"vw":46.053965},{"c":46.01,"h":46.2,"l":46.01,"n":365,"o":46.14,"t":"2026-10-14T14:45:00Z","v":12688,"vw":46.120714},{"c":45.9,"h":46.03,"l":45.89,"n":388,"o":46,"t":"2026-10-14T14:50:00Z","v":14186,"vw":45.933184},{"c":46.07,"h":46.07,"l":45.9,"n":406,"o":45.93,"t":"2026-10-14T14:55:00Z","v":19267,"vw":45.980025},{"c":45.92,"h":46.08,"l":45.92,"n":388,"o":46.08,"t":"2026-10-14T15:00:00Z","v":20035,"vw":46.001495},{"c":45.69,"h":45.93,"l":45.6,"n":663,"o":45.93,"t":"2026-10-14T15:05:00Z","v":29998,"vw":45.753957},{"c":45.6515,"h":45.69,"l":45.56,"n":524,"o":45.68,"t":"2026-10-14T15:10:00Z","v":37959,"vw":45.63427},{"c":45.66,"h":45.75,"l":45.62,"n":500,"o":45.67,"t":"2026-10-14T15:15:00Z","v":23696,"vw":45.679942},{"c":45.7,"h":45.7194,"l":45.615,"n":390,"o":45.67,"t":"2026-10-14T15:20:00Z","v":17742,"vw":45.662394},{"c":45.665,"h":45.715,"l":45.64,"n":389,"o":45.715,"t":"2026-10-14T15:25:00Z","v":17760,"vw":45.686541},{"c":45.625,"h":45.75,"l":45.59,"n":656,"o":45.64,"t":"2026-10-14T15:30:00Z","v":37098,"vw":45.659613},{"c":45.44,"h":45.66,"l":45.44,"n":840,"o":45.64,"t":"2026-10-14T15:35:00Z","v":35592,"vw":45.522377},{"c":45.29,"h":45.45,"l":45.183,"n":938,"o":45.44,"t":"2026-10-14T15:40:00Z","v":38143,"vw":45.30192},{"c":45.3,"h":45.46,"l":45.2719,"n":481,"o":45.2719,"t":"2026-10-14T15:45:00Z","v":16518,"vw":45.368901},{"c":45.5,"h":45.56,"l":45.35,"n":445,"o":45.36,"t":"2026-10-14T15:50:00Z","v":15197,"vw":45.466795},{"c":45.48,"h":45.5499,"l":45.34,"n":379,"o":45.51,"t":"2026-10-14T15:55:00Z","v":12918,"vw":45.422846},{"c":45.27,"h":45.53,"l":45.21,"n":668,"o":45.46,"t":"2026-10-14T16:00:00Z","v":28886,"vw":45.311079},{"c":45.345,"h":45.38,"l":45.22,"n":323,"o":45.29,"t":"2026-10-14T16:05:00Z","v":14439,"vw":45.303226},{"c":45.09,"h":45.33,"l":45.02,"n":648,"o":45.33,"t":"2026-10-14T16:10:00Z","v":25964,"vw":45.127539},{"c":45.09,"h":45.09,"l":44.89,"n":1754,"o":45.075,"t":"2026-10-14T16:15:00Z","v":78969,"vw":45.002945},{"c":44.82,"h":45.1,"l":44.82,"n":647,"o":45.1,"t":"2026-10-14T16:20:00Z","v":28831,"vw":44.932928},{"c":44.86,"h":44.92,"l":44.77,"n":594,"o":44.86,"t":"2026-10-14T16:25:00Z","v":19525,"vw":44.837877},{"c":44.895,"h":44.95,"l":44.7725,"n":491,"o":44.85,"t":"2026-10-14T16:30:00Z","v":22445,"vw":44.865948},{"c":45.01,"h":45.03,"l":44.86,"n":449,"o":44.92,"t":"2026-10-14T16:35:00Z","v":22321,"vw":44.93204},{"c":45.21,"h":45.25,"l":44.99,"n":494,"o":44.99,"t":"2026-10-14T16:40:00Z","v":39559,"vw":45.070933},{"c":45.17,"h":45.21,"l":45.1,"n":353,"o":45.2075,"t":"2026-10-14T16:45:00Z","v":16606,"vw":45.152471},{"c":45.11,"h":45.1952,"l":45.07,"n":363,"o":45.1535,"t":"2026-10-14T16:50:00Z","v":14731,"vw":45.136092},{"c":45.22,"h":45.3,"l":45.05,"n":470,"o":45.12,"t":"2026-10-14T16:55:00Z","v":38692,"vw":45.200683},{"c":45.08,"h":45.32,"l":45.08,"n":419,"o":45.22,"t":"2026-10-14T17:00:00Z","v":16792,"vw":45.206414},{"c":45,"h":45.1,"l":44.965,"n":454,"o":45.09,"t":"2026-10-14T17:05:00Z","v":17448,"vw":45.018803},{"c":45.06,"h":45.085,"l":44.98,"n":316,"o":44.98,"t":"2026-10-14T17:10:00Z","v":13431,"vw":45.050726},{"c":44.975,"h":45.03,"l":44.96,"n":295,"o":45.03,"t":"2026-10-14T17:15:00Z","v":9278,"vw":44.984376},{"c":44.915,"h":45.005,"l":44.9,"n":491,"o":44.99,"t":"2026-10-14T17:20:00Z","v":28853,"vw":44.967705},{"c":44.71,"h":44.92,"l":44.63,"n":877,"o":44.92,"t":"2026-10-14T17:25:00Z","v":34320,"vw":44.743256},{"c":44.75,"h":44.75,"l":44.65,"n":469,"o":44.71,"t":"2026-10-14T17:30:00Z","v":24422,"vw":44.704058},{"c":44.64,"h":44.745,"l":44.577,"n":543,"o":44.745,"t":"2026-10-14T17:35:00Z","v":32137,"vw":44.65343},{"c":44.64,"h":44.685,"l":44.57,"n":394,"o":44.65,"t":"2026-10-14T17:40:00Z","v":16583,"vw":44.624145},{"c":44.59,"h":44.66,"l":44.58,"n":508,"o":44.64,"t":"2026-10-14T17:45:00Z","v":18896,"vw":44.617959},{"c":44.545,"h":44.59,"l":44.5,"n":828,"o":44.59,"t":"2026-10-14T17:50:00Z","v":40098,"vw":44.520358},{"c":44.505,"h":44.56,"l":44.45,"n":522,"o":44.56,"t":"2026-10-14T17:55:00Z","v":23604,"vw":44.48108},{"c":44.52,"h":44.56,"l":44.31,"n":621,"o":44.52,"t":"2026-10-14T18:00:00Z","v":27866,"vw":44.448647},{"c":44.48,"h":44.6,"l":44.46,"n":538,"o":44.5,"t":"2026-10-14T18:05:00Z","v":26126,"vw":44.534485},{"c":44.715,"h":44.73,"l":44.42,"n":458,"o":44.45,"t":"2026-10-14T18:10:00Z","v":21444,"vw":44.533709},{"c":44.73,"h":44.78,"l":44.665,"n":542,"o":44.68,"t":"2026-10-14T18:15:00Z","v":25668,"vw":44.708151},{"c":44.68,"h":44.7732,"l":44.64,"n":451,"o":44.735,"t":"2026-10-14T18:20:00Z","v":16276,"vw":44.704506},{"c":44.72,"h":44.73,"l":44.6,"n":426,"o":44.68,"t":"2026-10-14T18:25:00Z","v":14557,"vw":44.64648},{"c":44.69,"h":44.7799,"l":44.65,"n":413,"o":44.73,"t":"2026-10-14T18:30:00Z","v":37002,"vw":44.668423},{"c":44.595,"h":44.705,"l":44.5687,"n":463,"o":44.67,"t":"2026-10-14T18:35:00Z","v":26632,"vw":44.664822},{"c":44.555,"h":44.6,"l":44.5,"n":381,"o":44.6,"t":"2026-10-14T18:40:00Z","v":13821,"vw":44.556669},{"c":44.55,"h":44.6,"l":44.49,"n":451,"o":44.53,"t":"2026-10-14T18:45:00Z","v":77122,"vw":44.509628},{"c":44.6517,"h":44.66,"l":44.545,"n":551,"o":44.58,"t":"2026-10-14T18:50:00Z","v":26498,"vw":44.590968},{"c":44.62,"h":44.7,"l":44.62,"n":452,"o":44.68,"t":"2026-10-14T18:55:00Z","v":13906,"vw":44.66232},{"c":44.48,"h":44.6139,"l":44.42,"n":510,"o":44.61,"t":"2026-10-14T19:00:00Z","v":17027,"vw":44.519787},{"c":44.49,"h":44.525,"l":44.41,"n":529,"o":44.46,"t":"2026-10-14T19:05:00Z","v":25780,"vw":44.458073},{"c":44.54,"h":44.5899,"l":44.48,"n":460,"o":44.5,"t":"2026-10-14T19:10:00Z","v":20537,"vw":44.548855},{"c":44.7,"h":44.71,"l":44.496,"n":548,"o":44.51,"t":"2026-10-14T19:15:00Z","v":28327,"vw":44.589964},{"c":44.95,"h":44.98,"l":44.6805,"n":670,"o":44.755,"t":"2026-10-14T19:20:00Z","v":42901,"vw":44.84747},{"c":44.93,"h":44.98,"l":44.84,"n":660,"o":44.955,"t":"2026-10-14T19:25:00Z","v":27314,"vw":44.909878},{"c":45.09,"h":45.11,"l":44.83,"n":735,"o":44.9425,"t":"2026-10-14T19:30:00Z","v":35027,"vw":45.010367},{"c":44.945,"h":45.13,"l":44.94,"n":686,"o":45.09,"t":"2026-10-14T19:35:00Z","v":29680,"vw":45.027814},{"c":45.09,"h":45.2,"l":44.945,"n":915,"o":44.945,"t":"2026-10-14T19:40:00Z","v":46839,"vw":45.112815},{"c":44.865,"h":45.08,"l":44.82,"n":1192,"o":45.08,"t":"2026-10-14T19:45:00Z","v":69637,"vw":44.947392},{"c":44.815,"h":44.955,"l":44.81,"n":1757,"o":44.88,"t":"2026-10-14T19:50:00Z","v":94288,"vw":44.88786},{"c":44.81,"h":44.89,"l":44.725,"n":3456,"o":44.8,"t":"2026-10-14T19:55:00Z","v":244818,"vw":44.795188},{"c":44.82,"h":44.82,"l":44.82,"n":68,"o":44.82,"t":"2026-10-14T20:00:00Z","v":365253,"vw":44.82},{"c":44.82,"h":44.87,"l":44.82,"n":11,"o":44.85,"t":"2026-10-14T20:05:00Z","v":711,"vw":44.848321},{"c":44.8,"h":44.8,"l":44.8,"n":14,"o":44.8,"t":"2026-10-14T20:25:00Z","v":394,"vw":44.8},{"c":44.8,"h":44.86,"l":44.8,"n":13,"o":44.86,"t":"2026-10-14T20:40:00Z","v":636,"vw":44.833684},{"c":44.75,"h":44.75,"l":44.71,"n":26,"o":44.71,"t":"2026-10-14T20:45:00Z","v":693,"vw":44.734436},{"c":44.55,"h":44.7,"l":44.55,"n":3,"o":44.7,"t":"2026-10-14T20:50:00Z","v":2104,"vw":44.557143},{"c":44.55,"h":44.7851,"l":44.55,"n":4,"o":44.7851,"t":"2026-10-14T21:05:00Z","v":259,"vw":44.64404},{"c":44.7,"h":44.72,"l":44.7,"n":9,"o":44.72,"t":"2026-10-14T21:10:00Z","v":272,"vw":44.710148},{"c":44.68,"h":44.68,"l":44.68,"n":3,"o":44.68,"t":"2026-10-14T21:15:00Z","v":155,"vw":44.68},{"c":44.59,"h":44.59,"l":44.59,"n":14,"o":44.59,"t":"2026-10-14T21:25:00Z","v":1193,"vw":44.59},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-14T21:30:00Z","v":261,"vw":44.75},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-14T21:40:00Z","v":113,"vw":44.6},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-14T21:45:00Z","v":100,"vw":44.55},{"c":45,"h":45,"l":44.6,"n":10,"o":44.6,"t":"2026-10-14T21:55:00Z","v":836,"vw":44.709091},{"c":44.9127,"h":44.9127,"l":44.9127,"n":1,"o":44.9127,"t":"2026-10-14T22:05:00Z","v":100,"vw":44.9127},{"c":44.51,"h":44.55,"l":44.5,"n":49,"o":44.55,"t":"2026-10-14T22:10:00Z","v":819,"vw":44.511563},{"c":44.31,"h":44.31,"l":44.31,"n":7,"o":44.31,"t":"2026-10-14T22:15:00Z","v":165,"vw":44.31},{"c":44.3,"h":44.33,"l":44.3,"n":23,"o":44.33,"t":"2026-10-14T22:20:00Z","v":1115,"vw":44.317561},{"c":44.25,"h":44.3,"l":44.25,"n":14,"o":44.3,"t":"2026-10-14T22:30:00Z","v":1668,"vw":44.253333},{"c":44,"h":44.14,"l":44,"n":182,"o":44.14,"t":"2026-10-14T22:40:00Z","v":4761,"vw":44.036533},{"c":43.86,"h":43.9,"l":43.831,"n":12,"o":43.831,"t":"2026-10-14T22:45:00Z","v":1305,"vw":43.890268},{"c":44,"h":44.05,"l":44,"n":21,"o":44,"t":"2026-10-14T22:55:00Z","v":3031,"vw":44.00309},{"c":44,"h":44,"l":44,"n":6,"o":44,"t":"2026-10-14T23:00:00Z","v":1147,"vw":44},{"c":43.85,"h":43.93,"l":43.8,"n":110,"o":43.92,"t":"2026-10-14T23:25:00Z","v":12242,"vw":43.824204},{"c":43.69,"h":43.69,"l":43.66,"n":59,"o":43.66,"t":"2026-10-14T23:35:00Z","v":18337,"vw":43.688843},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-14T23:45:00Z","v":250,"vw":43.7},{"c":43.61,"h":43.7,"l":43.56,"n":38,"o":43.56,"t":"2026-10-14T23:50:00Z","v":2294,"vw":43.592354},{"c":43.9,"h":43.9,"l":43.51,"n":25,"o":43.55,"t":"2026-10-14T23:55:00Z","v":2190,"vw":43.547114},{"c":43.39,"h":44.21,"l":43.23,"n":335,"o":43.8,"t":"2026-10-15T08:00:00Z","v":16550,"vw":43.75894},{"c":43.22,"h":44,"l":43.22,"n":68,"o":44,"t":"2026-10-15T08:05:00Z","v":1801,"vw":43.379626},{"c":43.1,"h":43.13,"l":43.1,"n":16,"o":43.13,"t":"2026-10-15T08:10:00Z","v":373,"vw":43.11},{"c":43.03,"h":43.28,"l":43,"n":15,"o":43.28,"t":"2026-10-15T08:15:00Z","v":1589,"vw":43.054767},{"c":43,"h":43,"l":43,"n":14,"o":43,"t":"2026-10-15T08:25:00Z","v":565,"vw":43},{"c":43.37,"h":43.37,"l":43.04,"n":30,"o":43.04,"t":"2026-10-15T08:30:00Z","v":816,"vw":43.307857},{"c":43.2822,"h":43.2822,"l":43.2822,"n":1,"o":43.2822,"t":"2026-10-15T08:50:00Z","v":400,"vw":43.2822},{"c":43.35,"h":43.35,"l":43.35,"n":2,"o":43.35,"t":"2026-10-15T08:55:00Z","v":250,"vw":43.35},{"c":43.49,"h":43.51,"l":43.49,"n":8,"o":43.51,"t":"2026-10-15T09:10:00Z","v":328,"vw":43.5},{"c":43.6,"h":43.6,"l":43.53,"n":113,"o":43.54,"t":"2026-10-15T09:20:00Z","v":11536,"vw":43.597918},{"c":43.43,"h":43.43,"l":43.43,"n":4,"o":43.43,"t":"2026-10-15T09:25:00Z","v":865,"vw":43.43},{"c":43.42,"h":43.42,"l":43.42,"n":17,"o":43.42,"t":"2026-10-15T09:50:00Z","v":441,"vw":43.42},{"c":43.3,"h":43.3,"l":43.3,"n":9,"o":43.3,"t":"2026-10-15T10:35:00Z","v":345,"vw":43.3},{"c":43.1,"h":43.1,"l":43.1,"n":11,"o":43.1,"t":"2026-10-15T10:45:00Z","v":346,"vw":43.1},{"c":43.1,"h":43.1,"l":43.1,"n":2,"o":43.1,"t":"2026-10-15T10:55:00Z","v":105,"vw":43.1},{"c":42.99,"h":43.37,"l":42.98,"n":193,"o":43.37,"t":"2026-10-15T11:00:00Z","v":4422,"vw":43.031165},{"c":42.8266,"h":42.88,"l":42.81,"n":45,"o":42.88,"t":"2026-10-15T11:05:00Z","v":1728,"vw":42.822234},{"c":43,"h":43,"l":42.84,"n":21,"o":42.85,"t":"2026-10-15T11:10:00Z","v":1761,"vw":42.951075},{"c":43,"h":43,"l":42.82,"n":16,"o":42.82,"t":"2026-10-15T11:15:00Z","v":1319,"vw":42.965877},{"c":42.98,"h":43.03,"l":42.98,"n":7,"o":43.03,"t":"2026-10-15T11:20:00Z","v":524,"vw":43.007353},{"c":43.04,"h":43.04,"l":42.97,"n":16,"o":42.98,"t":"2026-10-15T11:25:00Z","v":1466,"vw":43.007045},{"c":43.08,"h":43.11,"l":43.02,"n":15,"o":43.02,"t":"2026-10-15T11:30:00Z","v":1504,"vw":43.078976},{"c":43.15,"h":43.31,"l":43.08,"n":16,"o":43.08,"t":"2026-10-15T11:35:00Z","v":1638,"vw":43.14574},{"c":43,"h":43.3,"l":43,"n":18,"o":43.25,"t":"2026-10-15T11:40:00Z","v":1195,"vw":43.237},{"c":43.1609,"h":43.18,"l":43,"n":8,"o":43.03,"t":"2026-10-15T11:45:00Z","v":1478,"vw":43.028553},{"c":43.0374,"h":43.0374,"l":43,"n":4,"o":43,"t":"2026-10-15T11:50:00Z","v":282,"vw":43.0187},{"c":42.909,"h":43.2,"l":42.9,"n":46,"o":43.2,"t":"2026-10-15T11:55:00Z","v":1758,"vw":42.989308},{"c":42.8,"h":42.98,"l":42.8,"n":42,"o":42.89,"t":"2026-10-15T12:00:00Z","v":3177,"vw":42.880768},{"c":42.95,"h":42.95,"l":42.8,"n":11,"o":42.8,"t":"2026-10-15T12:05:00Z","v":1651,"vw":42.868948},{"c":42.81,"h":42.81,"l":42.81,"n":2,"o":42.81,"t":"2026-10-15T12:10:00Z","v":101,"vw":42.81},{"c":43,"h":43,"l":42.85,"n":25,"o":42.95,"t":"2026-10-15T12:20:00Z","v":1604,"vw":42.979491},{"c":43.29,"h":43.29,"l":42.95,"n":10,"o":43,"t":"2026-10-15T12:25:00Z","v":1540,"vw":43.042762},{"c":43.06,"h":43.06,"l":42.59,"n":117,"o":43,"t":"2026-10-15T12:30:00Z","v":10645,"vw":42.68311},{"c":42.59,"h":42.59,"l":42.59,"n":8,"o":42.59,"t":"2026-10-15T12:35:00Z","v":965,"vw":42.59},{"c":42.67,"h":43,"l":42.67,"n":11,"o":43,"t":"2026-10-15T12:40:00Z","v":1007,"vw":42.877446},{"c":42.65,"h":42.67,"l":42.65,"n":15,"o":42.67,"t":"2026-10-15T12:45:00Z","v":634,"vw":42.663333},{"c":42.5,"h":42.7872,"l":42.5,"n":61,"o":42.7872,"t":"2026-10-15T12:50:00Z","v":3727,"vw":42.643331},{"c":42.33,"h":42.55,"l":42.33,"n":68,"o":42.5,"t":"2026-10-15T12:55:00Z","v":1989,"vw":42.46164},{"c":42.52,"h":42.52,"l":42.5,"n":7,"o":42.5,"t":"2026-10-15T13:00:00Z","v":1375,"vw":42.50209},{"c":42.5,"h":42.51,"l":42.47,"n":34,"o":42.47,"t":"2026-10-15T13:05:00Z","v":2201,"vw":42.495897},{"c":42.33,"h":42.59,"l":42.33,"n":56,"o":42.59,"t":"2026-10-15T13:10:00Z","v":1008,"vw":42.476667},{"c":42.34,"h":42.48,"l":42.2856,"n":76,"o":42.3,"t":"2026-10-15T13:15:00Z","v":3765,"vw":42.378877},{"c":42.4118,"h":42.4118,"l":42.2,"n":60,"o":42.334,"t":"2026-10-15T13:20:00Z","v":6446,"vw":42.330665},{"c":42.36,"h":42.51,"l":42.15,"n":373,"o":42.5,"t":"2026-10-15T13:25:00Z","v":19149,"vw":42.457245},{"c":41.87,"h":42.65,"l":41.87,"n":2083,"o":42.19,"t":"2026-10-15T13:30:00Z","v":198278,"vw":42.177007},{"c":42.41,"h":42.41,"l":41.41,"n":2637,"o":41.9487,"t":"2026-10-15T13:35:00Z","v":175710,"vw":41.837374},{"c":42.48,"h":42.59,"l":42.095,"n":1203,"o":42.365,"t":"2026-10-15T13:40:00Z","v":74105,"vw":42.43646},{"c":42.09,"h":42.605,"l":42.065,"n":1371,"o":42.46,"t":"2026-10-15T13:45:00Z","v":72180,"vw":42.288353},{"c":41.44,"h":42.17,"l":41.44,"n":1608,"o":42.067931,"t":"2026-10-15T13:50:00Z","v":84477,"vw":41.742691},{"c":41.65,"h":41.65,"l":41.32,"n":1183,"o":41.45,"t":"2026-10-15T13:55:00Z","v":77089,"vw":41.504307},{"c":41.7,"h":41.86,"l":41.58,"n":1249,"o":41.6,"t":"2026-10-15T14:00:00Z","v":77672,"vw":41.718213},{"c":42.08,"h":42.13,"l":41.6406,"n":1198,"o":41.7125,"t":"2026-10-15T14:05:00Z","v":71373,"vw":41.898886},{"c":41.63,"h":42.29,"l":41.58,"n":1611,"o":42.1,"t":"2026-10-15T14:10:00Z","v":139800,"vw":42.034731},{"c":41.77,"h":41.8,"l":41.44,"n":1213,"o":41.66,"t":"2026-10-15T14:15:00Z","v":58669,"vw":41.608514},{"c":41.705,"h":41.935,"l":41.7,"n":937,"o":41.77,"t":"2026-10-15T14:20:00Z","v":45072,"vw":41.83626},{"c":41.77,"h":41.87,"l":41.64,"n":1105,"o":41.68,"t":"2026-10-15T14:25:00Z","v":61762,"vw":41.767057},{"c":42.01,"h":42.0799,"l":41.58,"n":1094,"o":41.77,"t":"2026-10-15T14:30:00Z","v":74945,"vw":41.803298},{"c":42.12,"h":42.17,"l":41.8235,"n":1495,"o":42.0196,"t":"2026-10-15T14:35:00Z","v":116943,"vw":42.035852},{"c":42.6,"h":42.605,"l":42.08,"n":1032,"o":42.09,"t":"2026-10-15T14:40:00Z","v":60764,"vw":42.374333},{"c":42.69,"h":43,"l":42.585,"n":1167,"o":42.59,"t":"2026-10-15T14:45:00Z","v":54470,"vw":42.733461},{"c":42.76,"h":42.825,"l":42.585,"n":755,"o":42.7,"t":"2026-10-15T14:50:00Z","v":33887,"vw":42.695482},{"c":43.035,"h":43.1,"l":42.77,"n":1046,"o":42.78,"t":"2026-10-15T14:55:00Z","v":54114,"vw":42.915293},{"c":43.24,"h":43.26,"l":42.89,"n":1064,"o":43.045,"t":"2026-10-15T15:00:00Z","v":48834,"vw":43.025697},{"c":42.93,"h":43.21,"l":42.64,"n":1149,"o":43.21,"t":"2026-10-15T15:05:00Z","v":57451,"vw":42.89922},{"c":43.235,"h":43.235,"l":42.72,"n":995,"o":42.93,"t":"2026-10-15T15:10:00Z","v":50905,"vw":42.947041},{"c":43.55,"h":43.58,"l":43.24,"n":1298,"o":43.27,"t":"2026-10-15T15:15:00Z","v":105749,"vw":43.41602},{"c":43.3601,"h":43.63,"l":43.25,"n":988,"o":43.51,"t":"2026-10-15T15:20:00Z","v":51890,"vw":43.414237},{"c":43.16,"h":43.43,"l":43.12,"n":802,"o":43.38,"t":"2026-10-15T15:25:00Z","v":43512,"vw":43.223545},{"c":43.14,"h":43.18,"l":42.98,"n":912,"o":43.155,"t":"2026-10-15T15:30:00Z","v":46747,"vw":43.095098},{"c":43.105,"h":43.31,"l":43.06,"n":908,"o":43.16,"t":"2026-10-15T15:35:00Z","v":52748,"vw":43.223367},{"c":43.14,"h":43.25,"l":43.09,"n":706,"o":43.17,"t":"2026-10-15T15:40:00Z","v":30308,"vw":43.170459},{"c":43.22,"h":43.28,"l":43.05,"n":836,"o":43.13,"t":"2026-10-15T15:45:00Z","v":39420,"vw":43.10672},{"c":43.18,"h":43.27,"l":43.115,"n":670,"o":43.22,"t":"2026-10-15T15:50:00Z","v":38696,"vw":43.191859},{"c":43.34,"h":43.355,"l":43.1001,"n":832,"o":43.185,"t":"2026-10-15T15:55:00Z","v":51349,"vw":43.280028},{"c":43.175,"h":43.46,"l":43.17,"n":1111,"o":43.34,"t":"2026-10-15T16:00:00Z","v":81561,"vw":43.35254},{"c":43.18,"h":43.27,"l":43.15,"n":567,"o":43.16,"t":"2026-10-15T16:05:00Z","v":28967,"vw":43.199105},{"c":43.14,"h":43.235,"l":43.05,"n":619,"o":43.17,"t":"2026-10-15T16:10:00Z","v":28165,"vw":43.140517},{"c":43.03,"h":43.16,"l":43.02,"n":488,"o":43.13,"t":"2026-10-15T16:15:00Z","v":22923,"vw":43.088772},{"c":42.995,"h":43.055,"l":42.93,"n":546,"o":43,"t":"2026-10-15T16:20:00Z","v":23496,"vw":42.986396},{"c":42.92,"h":42.98,"l":42.83,"n":567,"o":42.98,"t":"2026-10-15T16:25:00Z","v":28712,"vw":42.873317},{"c":42.93,"h":42.955,"l":42.81,"n":770,"o":42.93,"t":"2026-10-15T16:30:00Z","v":50571,"vw":42.896486},{"c":42.86,"h":43.13,"l":42.86,"n":539,"o":42.96,"t":"2026-10-15T16:35:00Z","v":22517,"vw":42.985926},{"c":42.87,"h":42.89,"l":42.67,"n":979,"o":42.87,"t":"2026-10-15T16:40:00Z","v":56817,"vw":42.745647},{"c":42.87,"h":42.965,"l":42.775,"n":631,"o":42.965,"t":"2026-10-15T16:45:00Z","v":38654,"vw":42.849231},{"c":42.76,"h":42.84,"l":42.6515,"n":718,"o":42.84,"t":"2026-10-15T16:50:00Z","v":37688,"vw":42.731165},{"c":42.69,"h":42.805,"l":42.63,"n":968,"o":42.77,"t":"2026-10-15T16:55:00Z","v":72952,"vw":42.697716},{"c":42.68,"h":42.69,"l":42.555,"n":759,"o":42.67,"t":"2026-10-15T17:00:00Z","v":41542,"vw":42.632056},{"c":42.8,"h":42.8,"l":42.7,"n":1071,"o":42.72,"t":"2026-10-15T17:05:00Z","v":73714,"vw":42.737857},{"c":42.99,"h":42.99,"l":42.81,"n":535,"o":42.81,"t":"2026-10-15T17:10:00Z","v":26845,"vw":42.919305},{"c":43.21,"h":43.22,"l":42.99,"n":579,"o":42.99,"t":"2026-10-15T17:15:00Z","v":32653,"vw":43.130328},{"c":43.14,"h":43.215,"l":43.075,"n":451,"o":43.215,"t":"2026-10-15T17:20:00Z","v":20106,"vw":43.141093},{"c":43.135,"h":43.21,"l":43.12,"n":451,"o":43.1377,"t":"2026-10-15T17:25:00Z","v":19885,"vw":43.161304},{"c":43.24,"h":43.32,"l":43.13,"n":591,"o":43.13,"t":"2026-10-15T17:30:00Z","v":30954,"vw":43.23258},{"c":43.29,"h":43.35,"l":43.24,"n":561,"o":43.25,"t":"2026-10-15T17:35:00Z","v":23565,"vw":43.30157},{"c":43.35,"h":43.46,"l":43.26,"n":610,"o":43.29,"t":"2026-10-15T17:40:00Z","v":32461,"vw":43.358976},{"c":43.315,"h":43.39,"l":43.31,"n":510,"o":43.36,"t":"2026-10-15T17:45:00Z","v":21335,"vw":43.353206},{"c":43.35,"h":43.425,"l":43.31,"n":607,"o":43.31,"t":"2026-10-15T17:50:00Z","v":27447,"vw":43.347023},{"c":43.43,"h":43.49,"l":43.35,"n":586,"o":43.36,"t":"2026-10-15T17:55:00Z","v":24557,"vw":43.426972},{"c":43.18,"h":43.435,"l":43.17,"n":703,"o":43.42,"t":"2026-10-15T18:00:00Z","v":37467,"vw":43.29583},{"c":43.145,"h":43.205,"l":43.07,"n":688,"o":43.2,"t":"2026-10-15T18:05:00Z","v":44119,"vw":43.132012},{"c":43.04,"h":43.2,"l":43.04,"n":542,"o":43.14,"t":"2026-10-15T18:10:00Z","v":42123,"vw":43.126989},{"c":43.1799,"h":43.19,"l":43.035,"n":478,"o":43.035,"t":"2026-10-15T18:15:00Z","v":32142,"vw":43.124001},{"c":43.14,"h":43.195,"l":43.1,"n":499,"o":43.17,"t":"2026-10-15T18:20:00Z","v":31848,"vw":43.129806},{"c":43.21,"h":43.21,"l":43.02,"n":562,"o":43.12,"t":"2026-10-15T18:25:00Z","v":27759,"vw":43.098707},{"c":43.08,"h":43.2,"l":43.06,"n":478,"o":43.2,"t":"2026-10-15T18:30:00Z","v":24543,"vw":43.125974},{"c":43.09,"h":43.155,"l":43.09,"n":462,"o":43.09,"t":"2026-10-15T18:35:00Z","v":34739,"vw":43.128488},{"c":43.2309,"h":43.26,"l":43.08,"n":619,"o":43.0886,"t":"2026-10-15T18:40:00Z","v":35206,"vw":43.140721},{"c":43.24,"h":43.27,"l":43.22,"n":483,"o":43.24,"t":"2026-10-15T18:45:00Z","v":33883,"vw":43.251348},{"c":43.33,"h":43.33,"l":43.19,"n":489,"o":43.22,"t":"2026-10-15T18:50:00Z","v":23485,"vw":43.271191},{"c":43.36,"h":43.395,"l":43.31,"n":558,"o":43.3305,"t":"2026-10-15T18:55:00Z","v":30825,"vw":43.340456},{"c":43.49,"h":43.57,"l":43.3201,"n":839,"o":43.36,"t":"2026-10-15T19:00:00Z","v":58753,"vw":43.47285},{"c":43.54,"h":43.57,"l":43.47,"n":615,"o":43.48,"t":"2026-10-15T19:05:00Z","v":32326,"vw":43.517525},{"c":43.76,"h":43.815,"l":43.55,"n":758,"o":43.55,"t":"2026-10-15T19:10:00Z","v":36098,"vw":43.695061},{"c":43.995,"h":44.03,"l":43.78,"n":758,"o":43.78,"t":"2026-10-15T19:15:00Z","v":35363,"vw":43.899719},{"c":44.13,"h":44.13,"l":43.93,"n":946,"o":43.97,"t":"2026-10-15T19:20:00Z","v":59536,"vw":44.033982},{"c":43.96,"h":44.18,"l":43.93,"n":1018,"o":44.11,"t":"2026-10-15T19:25:00Z","v":45070,"vw":44.077532},{"c":44.025,"h":44.18,"l":43.9,"n":921,"o":43.95,"t":"2026-10-15T19:30:00Z","v":45681,"vw":44.05019},{"c":44.06,"h":44.165,"l":44.01,"n":839,"o":44.02,"t":"2026-10-15T19:35:00Z","v":58745,"vw":44.078067},{"c":43.99,"h":44.175,"l":43.95,"n":1085,"o":44.05,"t":"2026-10-15T19:40:00Z","v":61159,"vw":44.057821},{"c":43.9,"h":44.08,"l":43.865,"n":1294,"o":43.97,"t":"2026-10-15T19:45:00Z","v":78059,"vw":43.965529},{"c":44.12,"h":44.12,"l":43.79,"n":1767,"o":43.89,"t":"2026-10-15T19:50:00Z","v":95467,"vw":43.910262},{"c":44.05,"h":44.13,"l":43.94,"n":3901,"o":44.08,"t":"2026-10-15T19:55:00Z","v":280372,"vw":44.066415},{"c":44.25,"h":44.25,"l":44.05,"n":56,"o":44.05,"t":"2026-10-15T20:00:00Z","v":592091,"vw":44.050195},{"c":44.2421,"h":44.2421,"l":44.21,"n":7,"o":44.21,"t":"2026-10-15T20:10:00Z","v":863,"vw":44.230936},{"c":44.1599,"h":44.1599,"l":43.9186,"n":40,"o":43.9186,"t":"2026-10-15T20:20:00Z","v":3483,"vw":44.021232},{"c":44.17,"h":44.18,"l":44.17,"n":9,"o":44.18,"t":"2026-10-15T20:25:00Z","v":560,"vw":44.176764},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-10-15T20:35:00Z","v":100,"vw":44.37},{"c":44,"h":44.18,"l":44,"n":62,"o":44.16,"t":"2026-10-15T20:55:00Z","v":4161,"vw":44.133429},{"c":43.7,"h":43.88,"l":43.7,"n":28,"o":43.88,"t":"2026-10-15T21:00:00Z","v":320,"vw":43.79},{"c":43.99,"h":43.99,"l":43.94,"n":13,"o":43.94,"t":"2026-10-15T21:05:00Z","v":646,"vw":43.958636},{"c":43.85,"h":43.85,"l":43.85,"n":4,"o":43.85,"t":"2026-10-15T21:25:00Z","v":567,"vw":43.85},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-10-15T21:40:00Z","v":100,"vw":44.37},{"c":43.671,"h":44.15,"l":43.671,"n":4,"o":44.15,"t":"2026-10-15T21:55:00Z","v":364,"vw":43.828805},{"c":44.3294,"h":44.3294,"l":44.3294,"n":1,"o":44.3294,"t":"2026-10-15T22:00:00Z","v":300,"vw":44.3294},{"c":44.11,"h":44.11,"l":44.11,"n":3,"o":44.11,"t":"2026-10-15T22:25:00Z","v":200,"vw":44.11},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-15T22:35:00Z","v":251,"vw":44.3},{"c":44.19,"h":44.19,"l":44.19,"n":4,"o":44.19,"t":"2026-10-15T22:40:00Z","v":200,"vw":44.19},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-15T22:45:00Z","v":200,"vw":44.2},{"c":44.19,"h":44.19,"l":44.19,"n":3,"o":44.19,"t":"2026-10-15T23:10:00Z","v":103,"vw":44.19},{"c":44.36,"h":44.36,"l":44.36,"n":4,"o":44.36,"t":"2026-10-15T23:15:00Z","v":212,"vw":44.36},{"c":44.3,"h":44.3,"l":44.14,"n":90,"o":44.14,"t":"2026-10-15T23:20:00Z","v":6807,"vw":44.271989},{"c":43.81,"h":43.81,"l":43.81,"n":14,"o":43.81,"t":"2026-10-15T23:30:00Z","v":330,"vw":43.81},{"c":43.7373,"h":43.8,"l":43.7373,"n":6,"o":43.8,"t":"2026-10-15T23:40:00Z","v":551,"vw":43.760394},{"c":43.8023,"h":43.8023,"l":43.8023,"n":1,"o":43.8023,"t":"2026-10-15T23:55:00Z","v":300,"vw":43.8023},{"c":44.19,"h":44.5975,"l":44.1,"n":214,"o":44.4877,"t":"2026-10-16T08:00:00Z","v":9653,"vw":44.266001},{"c":44.19,"h":44.25,"l":44.19,"n":10,"o":44.24,"t":"2026-10-16T08:05:00Z","v":649,"vw":44.213301},{"c":44.27,"h":44.27,"l":44.18,"n":11,"o":44.18,"t":"2026-10-16T08:10:00Z","v":566,"vw":44.23},{"c":44.18,"h":44.28,"l":44.18,"n":20,"o":44.18,"t":"2026-10-16T08:30:00Z","v":994,"vw":44.244164},{"c":44.18,"h":44.18,"l":44.18,"n":19,"o":44.18,"t":"2026-10-16T08:40:00Z","v":867,"vw":44.18},{"c":44.5,"h":44.5,"l":44.39,"n":7,"o":44.39,"t":"2026-10-16T08:50:00Z","v":648,"vw":44.413931},{"c":44.2,"h":44.2,"l":44.2,"n":5,"o":44.2,"t":"2026-10-16T08:55:00Z","v":536,"vw":44.2},{"c":44,"h":44.06,"l":44,"n":29,"o":44.06,"t":"2026-10-16T09:05:00Z","v":589,"vw":44.020231},{"c":44.2,"h":44.2,"l":44.2,"n":4,"o":44.2,"t":"2026-10-16T09:15:00Z","v":163,"vw":44.2},{"c":43.99,"h":43.99,"l":43.99,"n":46,"o":43.99,"t":"2026-10-16T09:50:00Z","v":1212,"vw":43.99},{"c":43.85,"h":43.85,"l":43.85,"n":10,"o":43.85,"t":"2026-10-16T10:10:00Z","v":494,"vw":43.85},{"c":43.86,"h":43.86,"l":43.86,"n":2,"o":43.86,"t":"2026-10-16T10:25:00Z","v":203,"vw":43.86},{"c":43.71,"h":43.71,"l":43.69,"n":5,"o":43.69,"t":"2026-10-16T11:00:00Z","v":458,"vw":43.7},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-16T11:05:00Z","v":200,"vw":44.45},{"c":43.55,"h":43.55,"l":43.55,"n":4,"o":43.55,"t":"2026-10-16T11:10:00Z","v":218,"vw":43.55},{"c":43.71,"h":43.71,"l":43.59,"n":9,"o":43.59,"t":"2026-10-16T11:15:00Z","v":817,"vw":43.628336},{"c":44.02,"h":44.02,"l":44.02,"n":5,"o":44.02,"t":"2026-10-16T11:35:00Z","v":1102,"vw":44.02},{"c":43.42,"h":43.42,"l":43.42,"n":3,"o":43.42,"t":"2026-10-16T11:40:00Z","v":1020,"vw":43.42},{"c":43.55,"h":43.55,"l":43.51,"n":10,"o":43.52,"t":"2026-10-16T11:55:00Z","v":1458,"vw":43.542372},{"c":43.6,"h":43.6,"l":43.59,"n":11,"o":43.59,"t":"2026-10-16T12:00:00Z","v":1374,"vw":43.591073},{"c":43.65,"h":43.65,"l":43.65,"n":4,"o":43.65,"t":"2026-10-16T12:10:00Z","v":303,"vw":43.65},{"c":43.635,"h":43.635,"l":43.635,"n":6,"o":43.635,"t":"2026-10-16T12:15:00Z","v":260,"vw":43.635},{"c":43.24,"h":43.5,"l":43.24,"n":40,"o":43.5,"t":"2026-10-16T12:45:00Z","v":3234,"vw":43.403406},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-16T12:50:00Z","v":199,"vw":43.4},{"c":43.34,"h":43.46,"l":43.3,"n":10,"o":43.41,"t":"2026-10-16T12:55:00Z","v":3269,"vw":43.396533},{"c":43.32,"h":43.32,"l":43.32,"n":4,"o":43.32,"t":"2026-10-16T13:00:00Z","v":259,"vw":43.32},{"c":43.365,"h":43.365,"l":43.365,"n":4,"o":43.365,"t":"2026-10-16T13:05:00Z","v":260,"vw":43.365},{"c":43.8297,"h":43.8297,"l":43.69,"n":10,"o":43.69,"t":"2026-10-16T13:25:00Z","v":442,"vw":43.75985},{"c":42.9,"h":43.66,"l":42.9,"n":714,"o":43.66,"t":"2026-10-16T13:30:00Z","v":95948,"vw":43.508105},{"c":43.38,"h":43.39,"l":42.85,"n":383,"o":42.93,"t":"2026-10-16T13:35:00Z","v":17856,"vw":43.116391},{"c":43.54,"h":43.56,"l":43.105,"n":367,"o":43.385,"t":"2026-10-16T13:40:00Z","v":17326,"vw":43.381121},{"c":43.315,"h":43.615,"l":43.1201,"n":349,"o":43.565,"t":"2026-10-16T13:45:00Z","v":18471,"vw":43.368958},{"c":42.965,"h":43.3,"l":42.77,"n":491,"o":43.3,"t":"2026-10-16T13:50:00Z","v":24834,"vw":42.971484},{"c":42.945,"h":43.09,"l":42.6501,"n":483,"o":43.01,"t":"2026-10-16T13:55:00Z","v":28715,"vw":42.836996},{"c":43.02,"h":43.185,"l":42.94,"n":421,"o":42.95,"t":"2026-10-16T14:00:00Z","v":17979,"vw":43.057209},{"c":42.9434,"h":43.06,"l":42.825,"n":519,"o":43,"t":"2026-10-16T14:05:00Z","v":36278,"vw":42.935566},{"c":43.06,"h":43.1,"l":42.76,"n":520,"o":42.92,"t":"2026-10-16T14:10:00Z","v":21090,"vw":42.934819},{"c":43.02,"h":43.15,"l":43,"n":472,"o":43.07,"t":"2026-10-16T14:15:00Z","v":24036,"vw":43.094068},{"c":43.22,"h":43.32,"l":43.02,"n":596,"o":43.09,"t":"2026-10-16T14:20:00Z","v":37259,"vw":43.228509},{"c":43.23,"h":43.236,"l":43.14,"n":504,"o":43.235,"t":"2026-10-16T14:25:00Z","v":23460,"vw":43.182269},{"c":43.54,"h":43.54,"l":43.17,"n":410,"o":43.22,"t":"2026-10-16T14:30:00Z","v":17941,"vw":43.358434},{"c":43.58,"h":43.685,"l":43.52,"n":352,"o":43.59,"t":"2026-10-16T14:35:00Z","v":19411,"vw":43.591188},{"c":43.56,"h":43.629,"l":43.42,"n":358,"o":43.55,"t":"2026-10-16T14:40:00Z","v":20123,"vw":43.534557},{"c":43.58,"h":43.62,"l":43.48,"n":347,"o":43.52,"t":"2026-10-16T14:45:00Z","v":19431,"vw":43.534094},{"c":43.295,"h":43.65,"l":43.29,"n":458,"o":43.56,"t":"2026-10-16T14:50:00Z","v":21849,"vw":43.461025},{"c":43.33,"h":43.37,"l":43.25,"n":456,"o":43.32,"t":"2026-10-16T14:55:00Z","v":21259,"vw":43.303307},{"c":43.05,"h":43.3,"l":42.99,"n":503,"o":43.3,"t":"2026-10-16T15:00:00Z","v":23798,"vw":43.067443},{"c":42.81,"h":43.065,"l":42.81,"n":384,"o":43.06,"t":"2026-10-16T15:05:00Z","v":15915,"vw":42.915354},{"c":42.87,"h":42.95,"l":42.77,"n":488,"o":42.815,"t":"2026-10-16T15:10:00Z","v":21443,"vw":42.85811},{"c":43.02,"h":43.04,"l":42.89,"n":341,"o":42.89,"t":"2026-10-16T15:15:00Z","v":16963,"vw":42.967579},{"c":42.97,"h":43.1,"l":42.82,"n":369,"o":43.045,"t":"2026-10-16T15:20:00Z","v":13473,"vw":42.967846},{"c":43,"h":43.12,"l":42.98,"n":354,"o":42.99,"t":"2026-10-16T15:25:00Z","v":17669,"vw":43.034164},{"c":43.18,"h":43.24,"l":43.005,"n":452,"o":43.005,"t":"2026-10-16T15:30:00Z","v":23918,"vw":43.134049},{"c":43.19,"h":43.22,"l":43.1,"n":330,"o":43.2,"t":"2026-10-16T15:35:00Z","v":14434,"vw":43.16069},{"c":43.09,"h":43.18,"l":43.09,"n":240,"o":43.15,"t":"2026-10-16T15:40:00Z","v":15040,"vw":43.135468},{"c":43.12,"h":43.21,"l":43.09,"n":331,"o":43.11,"t":"2026-10-16T15:45:00Z","v":14653,"vw":43.15061},{"c":42.9801,"h":43.135,"l":42.97,"n":291,"o":43.135,"t":"2026-10-16T15:50:00Z","v":13851,"vw":43.050517},{"c":42.95,"h":43.035,"l":42.93,"n":252,"o":42.975,"t":"2026-10-16T15:55:00Z","v":14192,"vw":42.975074},{"c":42.99,"h":42.99,"l":42.87,"n":568,"o":42.9337,"t":"2026-10-16T16:00:00Z","v":30878,"vw":42.926327},{"c":42.905,"h":43.01,"l":42.86,"n":352,"o":42.97,"t":"2026-10-16T16:05:00Z","v":15876,"vw":42.929187},{"c":43.07,"h":43.09,"l":42.89,"n":991,"o":42.9,"t":"2026-10-16T16:10:00Z","v":20648,"vw":42.964343},{"c":43.075,"h":43.13,"l":42.9876,"n":505,"o":43.065,"t":"2026-10-16T16:15:00Z","v":40948,"vw":43.046073},{"c":43.16,"h":43.16,"l":43.0613,"n":312,"o":43.0885,"t":"2026-10-16T16:20:00Z","v":12578,"vw":43.12053},{"c":43.17,"h":43.195,"l":43.11,"n":248,"o":43.155,"t":"2026-10-16T16:25:00Z","v":10168,"vw":43.154011},{"c":43.05,"h":43.2049,"l":43.05,"n":341,"o":43.13,"t":"2026-10-16T16:30:00Z","v":13763,"vw":43.129378},{"c":43.31,"h":43.33,"l":43,"n":347,"o":43.0332,"t":"2026-10-16T16:35:00Z","v":17873,"vw":43.194062},{"c":43.145,"h":43.29,"l":43.07,"n":397,"o":43.27,"t":"2026-10-16T16:40:00Z","v":18063,"vw":43.175039},{"c":42.92,"h":43.17,"l":42.865,"n":399,"o":43.16,"t":"2026-10-16T16:45:00Z","v":25183,"vw":43.001708},{"c":42.92,"h":43,"l":42.89,"n":294,"o":42.93,"t":"2026-10-16T16:50:00Z","v":12098,"vw":42.945388},{"c":42.995,"h":43.01,"l":42.849,"n":348,"o":42.92,"t":"2026-10-16T16:55:00Z","v":21811,"vw":42.948371},{"c":42.82,"h":43.03,"l":42.82,"n":364,"o":42.99,"t":"2026-10-16T17:00:00Z","v":18001,"vw":42.951723},{"c":42.81,"h":42.85,"l":42.7101,"n":496,"o":42.83,"t":"2026-10-16T17:05:00Z","v":20191,"vw":42.778732},{"c":42.77,"h":42.8425,"l":42.75,"n":286,"o":42.821,"t":"2026-10-16T17:10:00Z","v":11600,"vw":42.782898},{"c":42.62,"h":42.76,"l":42.59,"n":615,"o":42.76,"t":"2026-10-16T17:15:00Z","v":30191,"vw":42.666462},{"c":42.7076,"h":42.71,"l":42.55,"n":469,"o":42.61,"t":"2026-10-16T17:20:00Z","v":19885,"vw":42.629847},{"c":42.86,"h":42.885,"l":42.7,"n":459,"o":42.73,"t":"2026-10-16T17:25:00Z","v":20259,"vw":42.794612},{"c":42.895,"h":42.92,"l":42.78,"n":476,"o":42.86,"t":"2026-10-16T17:30:00Z","v":40906,"vw":42.853664},{"c":42.87,"h":42.981,"l":42.83,"n":489,"o":42.94,"t":"2026-10-16T17:35:00Z","v":36605,"vw":42.897076},{"c":42.91,"h":43.06,"l":42.84,"n":575,"o":42.86,"t":"2026-10-16T17:40:00Z","v":24738,"vw":42.943219},{"c":42.735,"h":42.955,"l":42.73,"n":356,"o":42.88,"t":"2026-10-16T17:45:00Z","v":17189,"vw":42.818211},{"c":42.69,"h":42.78,"l":42.66,"n":384,"o":42.735,"t":"2026-10-16T17:50:00Z","v":15475,"vw":42.715149},{"c":42.67,"h":42.73,"l":42.62,"n":392,"o":42.715,"t":"2026-10-16T17:55:00Z","v":16763,"vw":42.6677},{"c":42.43,"h":42.685,"l":42.39,"n":648,"o":42.685,"t":"2026-10-16T18:00:00Z","v":34640,"vw":42.534975},{"c":42.5651,"h":42.62,"l":42.3775,"n":439,"o":42.4,"t":"2026-10-16T18:05:00Z","v":25943,"vw":42.514729},{"c":42.56,"h":42.6512,"l":42.56,"n":495,"o":42.59,"t":"2026-10-16T18:10:00Z","v":29230,"vw":42.609871},{"c":42.5,"h":42.64,"l":42.4766,"n":409,"o":42.575,"t":"2026-10-16T18:15:00Z","v":24398,"vw":42.571016},{"c":42.55,"h":42.56,"l":42.44,"n":542,"o":42.49,"t":"2026-10-16T18:20:00Z","v":20565,"vw":42.492671},{"c":42.58,"h":42.627,"l":42.465,"n":479,"o":42.57,"t":"2026-10-16T18:25:00Z","v":18701,"vw":42.545446},{"c":42.4777,"h":42.57,"l":42.43,"n":426,"o":42.57,"t":"2026-10-16T18:30:00Z","v":21781,"vw":42.471329},{"c":42.33,"h":42.49,"l":42.27,"n":512,"o":42.49,"t":"2026-10-16T18:35:00Z","v":30812,"vw":42.355761},{"c":42.255,"h":42.36,"l":42.19,"n":541,"o":42.335,"t":"2026-10-16T18:40:00Z","v":27542,"vw":42.278875},{"c":42.185,"h":42.3,"l":42.14,"n":472,"o":42.23,"t":"2026-10-16T18:45:00Z","v":19397,"vw":42.192139},{"c":42.12,"h":42.19,"l":42.0852,"n":512,"o":42.19,"t":"2026-10-16T18:50:00Z","v":24664,"vw":42.13162},{"c":42.15,"h":42.15,"l":42.0101,"n":599,"o":42.13,"t":"2026-10-16T18:55:00Z","v":25544,"vw":42.077263},{"c":41.995,"h":42.15,"l":41.995,"n":878,"o":42.14,"t":"2026-10-16T19:00:00Z","v":36652,"vw":42.038119},{"c":41.95,"h":42.1151,"l":41.79,"n":733,"o":41.98,"t":"2026-10-16T19:05:00Z","v":40692,"vw":41.933566},{"c":42.27,"h":42.27,"l":41.95,"n":756,"o":41.955,"t":"2026-10-16T19:10:00Z","v":68340,"vw":42.174429},{"c":42.08,"h":42.27,"l":41.98,"n":752,"o":42.26,"t":"2026-10-16T19:15:00Z","v":69440,"vw":42.084761},{"c":42.16,"h":42.22,"l":42.07,"n":729,"o":42.09,"t":"2026-10-16T19:20:00Z","v":51534,"vw":42.165511},{"c":42.24,"h":42.26,"l":42.13,"n":826,"o":42.16,"t":"2026-10-16T19:25:00Z","v":45198,"vw":42.192769},{"c":42.02,"h":42.3,"l":42.015,"n":807,"o":42.255,"t":"2026-10-16T19:30:00Z","v":46085,"vw":42.136462},{"c":41.925,"h":42.08,"l":41.88,"n":994,"o":42.01,"t":"2026-10-16T19:35:00Z","v":51344,"vw":41.949166},{"c":41.74,"h":41.985,"l":41.71,"n":1060,"o":41.925,"t":"2026-10-16T19:40:00Z","v":42877,"vw":41.856977},{"c":41.79,"h":41.83,"l":41.6589,"n":1255,"o":41.75,"t":"2026-10-16T19:45:00Z","v":69385,"vw":41.718282},{"c":41.8175,"h":41.95,"l":41.74,"n":1656,"o":41.79,"t":"2026-10-16T19:50:00Z","v":94114,"vw":41.856183},{"c":41.83,"h":41.96,"l":41.8,"n":4563,"o":41.81,"t":"2026-10-16T19:55:00Z","v":296107,"vw":41.864639},{"c":41.98,"h":41.98,"l":41.82,"n":88,"o":41.82,"t":"2026-10-16T20:00:00Z","v":447968,"vw":41.820274},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-16T20:05:00Z","v":280,"vw":42},{"c":41.85,"h":41.9,"l":41.84,"n":26,"o":41.9,"t":"2026-10-16T20:15:00Z","v":982,"vw":41.85375},{"c":41.91,"h":41.91,"l":41.85,"n":13,"o":41.85,"t":"2026-10-16T20:20:00Z","v":620,"vw":41.885556},{"c":41.8201,"h":41.8201,"l":41.8201,"n":2,"o":41.8201,"t":"2026-10-16T20:25:00Z","v":102,"vw":41.8201},{"c":41.84,"h":41.84,"l":41.84,"n":12,"o":41.84,"t":"2026-10-16T20:30:00Z","v":1274,"vw":41.84},{"c":41.9372,"h":41.9372,"l":41.9372,"n":2,"o":41.9372,"t":"2026-10-16T20:35:00Z","v":204,"vw":41.9372},{"c":41.856,"h":41.86,"l":41.856,"n":4,"o":41.86,"t":"2026-10-16T20:40:00Z","v":634,"vw":41.856707},{"c":41.82,"h":41.82,"l":41.82,"n":1,"o":41.82,"t":"2026-10-16T21:00:00Z","v":150,"vw":41.82},{"c":41.82,"h":41.82,"l":41.82,"n":23,"o":41.82,"t":"2026-10-16T21:05:00Z","v":451,"vw":41.82},{"c":41.8799,"h":41.8799,"l":41.8799,"n":3,"o":41.8799,"t":"2026-10-16T21:10:00Z","v":107,"vw":41.8799},{"c":41.81,"h":41.81,"l":41.81,"n":6,"o":41.81,"t":"2026-10-16T21:15:00Z","v":320,"vw":41.81},{"c":41.76,"h":41.76,"l":41.76,"n":5,"o":41.76,"t":"2026-10-16T21:20:00Z","v":336,"vw":41.76},{"c":41.7585,"h":41.7585,"l":41.7585,"n":2,"o":41.7585,"t":"2026-10-16T21:25:00Z","v":125,"vw":41.7585},{"c":41.76,"h":41.85,"l":41.76,"n":7,"o":41.85,"t":"2026-10-16T21:35:00Z","v":294,"vw":41.809091},{"c":41.76,"h":41.76,"l":41.76,"n":5,"o":41.76,"t":"2026-10-16T21:45:00Z","v":227,"vw":41.76},{"c":41.7096,"h":41.7096,"l":41.7096,"n":3,"o":41.7096,"t":"2026-10-16T22:00:00Z","v":122,"vw":41.7096},{"c":41.8521,"h":41.88,"l":41.8521,"n":3,"o":41.88,"t":"2026-10-16T22:05:00Z","v":465,"vw":41.874},{"c":41.71,"h":41.73,"l":41.71,"n":13,"o":41.73,"t":"2026-10-16T22:10:00Z","v":402,"vw":41.72},{"c":41.75,"h":41.75,"l":41.7,"n":3,"o":41.7,"t":"2026-10-16T22:15:00Z","v":371,"vw":41.725735},{"c":41.69,"h":41.69,"l":41.69,"n":6,"o":41.69,"t":"2026-10-16T22:25:00Z","v":387,"vw":41.69},{"c":41.88,"h":41.88,"l":41.67,"n":7,"o":41.67,"t":"2026-10-16T22:30:00Z","v":331,"vw":41.760909},{"c":41.8,"h":41.8,"l":41.6,"n":16,"o":41.6,"t":"2026-10-16T22:50:00Z","v":3411,"vw":41.735464},{"c":41.6,"h":41.8,"l":41.52,"n":22,"o":41.8,"t":"2026-10-16T22:55:00Z","v":5089,"vw":41.775314},{"c":41.52,"h":41.6,"l":41.52,"n":16,"o":41.6,"t":"2026-10-16T23:00:00Z","v":800,"vw":41.569747},{"c":41.52,"h":41.88,"l":41.52,"n":4,"o":41.88,"t":"2026-10-16T23:10:00Z","v":312,"vw":41.76},{"c":41.5,"h":41.5,"l":41.5,"n":69,"o":41.5,"t":"2026-10-16T23:15:00Z","v":1462,"vw":41.5},{"c":41.22,"h":41.22,"l":41.22,"n":6,"o":41.22,"t":"2026-10-16T23:20:00Z","v":255,"vw":41.22},{"c":41.41,"h":41.43,"l":41.41,"n":9,"o":41.43,"t":"2026-10-16T23:25:00Z","v":1001,"vw":41.415106},{"c":41.41,"h":41.41,"l":41.41,"n":12,"o":41.41,"t":"2026-10-16T23:30:00Z","v":700,"vw":41.41},{"c":41.68,"h":41.79,"l":41.68,"n":19,"o":41.69,"t":"2026-10-16T23:35:00Z","v":1503,"vw":41.691515},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-16T23:40:00Z","v":100,"vw":41.4},{"c":41.54,"h":41.54,"l":41.52,"n":15,"o":41.52,"t":"2026-10-16T23:45:00Z","v":1475,"vw":41.538371},{"c":41.834,"h":41.834,"l":41.834,"n":1,"o":41.834,"t":"2026-10-16T23:55:00Z","v":100,"vw":41.834},{"c":43.25,"h":43.69,"l":43.25,"n":242,"o":43.6,"t":"2026-10-19T08:00:00Z","v":15961,"vw":43.307468},{"c":43.26,"h":43.58,"l":43.26,"n":18,"o":43.58,"t":"2026-10-19T08:05:00Z","v":654,"vw":43.327179},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-10-19T08:10:00Z","v":501,"vw":43.4},{"c":43.2,"h":43.2,"l":43.2,"n":6,"o":43.2,"t":"2026-10-19T08:25:00Z","v":165,"vw":43.2},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-19T08:30:00Z","v":300,"vw":43.5},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-19T08:45:00Z","v":250,"vw":43.4},{"c":43.2,"h":43.2,"l":43.2,"n":9,"o":43.2,"t":"2026-10-19T08:55:00Z","v":248,"vw":43.2},{"c":43.3,"h":43.3,"l":43.3,"n":4,"o":43.3,"t":"2026-10-19T09:20:00Z","v":705,"vw":43.3},{"c":43.35,"h":43.35,"l":43.25,"n":11,"o":43.25,"t":"2026-10-19T10:00:00Z","v":4456,"vw":43.299},{"c":43.3,"h":43.3,"l":43.3,"n":4,"o":43.3,"t":"2026-10-19T10:05:00Z","v":6859,"vw":43.3},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-19T10:15:00Z","v":250,"vw":43.35},{"c":43.26,"h":43.26,"l":43.26,"n":6,"o":43.26,"t":"2026-10-19T10:25:00Z","v":400,"vw":43.26},{"c":43.6,"h":43.6,"l":43.59,"n":7,"o":43.59,"t":"2026-10-19T10:45:00Z","v":229,"vw":43.595},{"c":43.7,"h":43.71,"l":43.63,"n":11,"o":43.68,"t":"2026-10-19T10:50:00Z","v":991,"vw":43.682269},{"c":43.55,"h":43.6611,"l":43.55,"n":33,"o":43.65,"t":"2026-10-19T11:00:00Z","v":2963,"vw":43.573931},{"c":43.3,"h":43.6213,"l":43.3,"n":6,"o":43.6213,"t":"2026-10-19T11:10:00Z","v":1050,"vw":43.546901},{"c":43.6327,"h":43.6327,"l":43.31,"n":32,"o":43.4,"t":"2026-10-19T11:15:00Z","v":1278,"vw":43.435381},{"c":43.5535,"h":43.5535,"l":43.5301,"n":5,"o":43.5301,"t":"2026-10-19T11:20:00Z","v":2051,"vw":43.5418},{"c":43.46,"h":43.5301,"l":43.46,"n":7,"o":43.5301,"t":"2026-10-19T11:25:00Z","v":736,"vw":43.508345},{"c":43.39,"h":43.39,"l":43.39,"n":11,"o":43.39,"t":"2026-10-19T11:40:00Z","v":429,"vw":43.39},{"c":43.5732,"h":43.6,"l":43.5732,"n":19,"o":43.6,"t":"2026-10-19T11:45:00Z","v":873,"vw":43.595677},{"c":43.7,"h":43.7,"l":43.69,"n":10,"o":43.69,"t":"2026-10-19T11:55:00Z","v":1010,"vw":43.692548},{"c":43.75,"h":43.8,"l":43.7,"n":13,"o":43.7,"t":"2026-10-19T12:00:00Z","v":762,"vw":43.75},{"c":43.66,"h":43.7,"l":43.66,"n":15,"o":43.7,"t":"2026-10-19T12:05:00Z","v":705,"vw":43.688235},{"c":43.8,"h":43.81,"l":43.8,"n":2,"o":43.81,"t":"2026-10-19T12:10:00Z","v":600,"vw":43.801667},{"c":43.56,"h":43.7498,"l":43.25,"n":530,"o":43.7498,"t":"2026-10-19T12:15:00Z","v":15862,"vw":43.392898},{"c":44.05,"h":44.05,"l":43.75,"n":206,"o":43.75,"t":"2026-10-19T12:20:00Z","v":8300,"vw":43.942659},{"c":43.86,"h":44.2,"l":43.86,"n":106,"o":43.9624,"t":"2026-10-19T12:25:00Z","v":6080,"vw":44.017202},{"c":44.0721,"h":44.0721,"l":43.37,"n":6,"o":43.37,"t":"2026-10-19T12:30:00Z","v":1088,"vw":43.828013},{"c":44.05,"h":44.1,"l":44.05,"n":9,"o":44.1,"t":"2026-10-19T12:35:00Z","v":493,"vw":44.065152},{"c":44.19,"h":44.19,"l":44.19,"n":5,"o":44.19,"t":"2026-10-19T12:45:00Z","v":320,"vw":44.19},{"c":43.77,"h":43.83,"l":43.77,"n":18,"o":43.83,"t":"2026-10-19T12:55:00Z","v":638,"vw":43.8},{"c":43.77,"h":43.93,"l":43.77,"n":6,"o":43.93,"t":"2026-10-19T13:00:00Z","v":378,"vw":43.823512},{"c":44.1,"h":44.1,"l":43.8056,"n":19,"o":43.8056,"t":"2026-10-19T13:10:00Z","v":1859,"vw":44.013939},{"c":44.05,"h":44.05,"l":44.0398,"n":7,"o":44.0398,"t":"2026-10-19T13:15:00Z","v":944,"vw":44.048725},{"c":43.9,"h":43.9,"l":43.35,"n":77,"o":43.79,"t":"2026-10-19T13:25:00Z","v":1832,"vw":43.65},{"c":43.23,"h":43.95,"l":42.92,"n":979,"o":43.95,"t":"2026-10-19T13:30:00Z","v":123770,"vw":43.689144},{"c":43.05,"h":43.3,"l":42.775,"n":837,"o":43.195,"t":"2026-10-19T13:35:00Z","v":101225,"vw":43.062483},{"c":42.9,"h":43.1895,"l":42.87,"n":492,"o":43,"t":"2026-10-19T13:40:00Z","v":24452,"vw":42.993692},{"c":43.2,"h":43.22,"l":42.87,"n":634,"o":42.88,"t":"2026-10-19T13:45:00Z","v":68598,"vw":43.055623},{"c":42.985,"h":43.45,"l":42.93,"n":601,"o":43.185,"t":"2026-10-19T13:50:00Z","v":43548,"vw":43.187852},{"c":42.66,"h":43,"l":42.54,"n":846,"o":42.91,"t":"2026-10-19T13:55:00Z","v":40017,"vw":42.695195},{"c":42.44,"h":42.6682,"l":42.28,"n":601,"o":42.65,"t":"2026-10-19T14:00:00Z","v":31256,"vw":42.469127},{"c":42.56,"h":42.68,"l":42.32,"n":799,"o":42.45,"t":"2026-10-19T14:05:00Z","v":48539,"vw":42.576056},{"c":42.715,"h":42.77,"l":42.5,"n":446,"o":42.59,"t":"2026-10-19T14:10:00Z","v":35562,"vw":42.670368},{"c":42.84,"h":42.9242,"l":42.66,"n":916,"o":42.71,"t":"2026-10-19T14:15:00Z","v":124207,"vw":42.742738},{"c":42.74,"h":42.97,"l":42.705,"n":574,"o":42.84,"t":"2026-10-19T14:20:00Z","v":35945,"vw":42.830153},{"c":42.7182,"h":42.84,"l":42.68,"n":540,"o":42.77,"t":"2026-10-19T14:25:00Z","v":31042,"vw":42.755524},{"c":42.56,"h":42.74,"l":42.5162,"n":421,"o":42.73,"t":"2026-10-19T14:30:00Z","v":24571,"vw":42.621096},{"c":42.32,"h":42.63,"l":42.25,"n":750,"o":42.5733,"t":"2026-10-19T14:35:00Z","v":48873,"vw":42.432456},{"c":42.55,"h":42.66,"l":42.32,"n":530,"o":42.32,"t":"2026-10-19T14:40:00Z","v":28536,"vw":42.510251},{"c":42.645,"h":42.86,"l":42.5605,"n":506,"o":42.59,"t":"2026-10-19T14:45:00Z","v":29093,"vw":42.736014},{"c":42.575,"h":42.65,"l":42.495,"n":448,"o":42.65,"t":"2026-10-19T14:50:00Z","v":21041,"vw":42.560446},{"c":42.565,"h":42.6241,"l":42.52,"n":419,"o":42.5852,"t":"2026-10-19T14:55:00Z","v":15970,"vw":42.576318},{"c":42.695,"h":42.73,"l":42.5,"n":421,"o":42.56,"t":"2026-10-19T15:00:00Z","v":23961,"vw":42.635596},{"c":42.86,"h":42.92,"l":42.694,"n":450,"o":42.695,"t":"2026-10-19T15:05:00Z","v":23054,"vw":42.802894},{"c":42.82,"h":42.87,"l":42.65,"n":377,"o":42.83,"t":"2026-10-19T15:10:00Z","v":16725,"vw":42.77954},{"c":42.85,"h":42.89,"l":42.715,"n":456,"o":42.815,"t":"2026-10-19T15:15:00Z","v":25765,"vw":42.795812},{"c":43.01,"h":43.01,"l":42.8,"n":497,"o":42.84,"t":"2026-10-19T15:20:00Z","v":21702,"vw":42.893712},{"c":42.93,"h":43.03,"l":42.895,"n":401,"o":42.96,"t":"2026-10-19T15:25:00Z","v":28380,"vw":42.955854},{"c":42.88,"h":42.98,"l":42.75,"n":798,"o":42.88,"t":"2026-10-19T15:30:00Z","v":140148,"vw":42.848944},{"c":42.855,"h":42.9497,"l":42.79,"n":650,"o":42.935,"t":"2026-10-19T15:35:00Z","v":58989,"vw":42.850875},{"c":42.81,"h":42.9,"l":42.74,"n":347,"o":42.9,"t":"2026-10-19T15:40:00Z","v":19998,"vw":42.813736},{"c":42.76,"h":42.85,"l":42.72,"n":361,"o":42.825,"t":"2026-10-19T15:45:00Z","v":15585,"vw":42.790552},{"c":42.685,"h":42.83,"l":42.655,"n":629,"o":42.76,"t":"2026-10-19T15:50:00Z","v":28606,"vw":42.749712},{"c":42.705,"h":42.81,"l":42.66,"n":588,"o":42.695,"t":"2026-10-19T15:55:00Z","v":28891,"vw":42.714012},{"c":42.625,"h":42.7,"l":42.52,"n":618,"o":42.7,"t":"2026-10-19T16:00:00Z","v":39374,"vw":42.590631},{"c":42.6088,"h":42.66,"l":42.51,"n":418,"o":42.625,"t":"2026-10-19T16:05:00Z","v":24090,"vw":42.589521},{"c":42.6135,"h":42.67,"l":42.612,"n":457,"o":42.62,"t":"2026-10-19T16:10:00Z","v":35135,"vw":42.64094},{"c":42.53,"h":42.66,"l":42.51,"n":456,"o":42.61,"t":"2026-10-19T16:15:00Z","v":20235,"vw":42.581686},{"c":42.52,"h":42.53,"l":42.46,"n":468,"o":42.53,"t":"2026-10-19T16:20:00Z","v":21140,"vw":42.505122},{"c":42.565,"h":42.575,"l":42.475,"n":390,"o":42.545,"t":"2026-10-19T16:25:00Z","v":20260,"vw":42.5378},{"c":42.51,"h":42.565,"l":42.42,"n":871,"o":42.555,"t":"2026-10-19T16:30:00Z","v":44180,"vw":42.479787},{"c":42.44,"h":42.525,"l":42.42,"n":286,"o":42.5,"t":"2026-10-19T16:35:00Z","v":13010,"vw":42.472216},{"c":42.47,"h":42.52,"l":42.43,"n":309,"o":42.43,"t":"2026-10-19T16:40:00Z","v":15233,"vw":42.488413},{"c":42.335,"h":42.46,"l":42.3,"n":492,"o":42.46,"t":"2026-10-19T16:45:00Z","v":21343,"vw":42.367104},{"c":42.315,"h":42.34,"l":42.28,"n":382,"o":42.32,"t":"2026-10-19T16:50:00Z","v":40338,"vw":42.315608},{"c":42.425,"h":42.56,"l":42.31,"n":1212,"o":42.315,"t":"2026-10-19T16:55:00Z","v":139708,"vw":42.466266},{"c":42.49,"h":42.515,"l":42.39,"n":567,"o":42.42,"t":"2026-10-19T17:00:00Z","v":46922,"vw":42.445385},{"c":42.34,"h":42.4995,"l":42.33,"n":416,"o":42.49,"t":"2026-10-19T17:05:00Z","v":25981,"vw":42.41933},{"c":42.33,"h":42.36,"l":42.3,"n":357,"o":42.33,"t":"2026-10-19T17:10:00Z","v":22294,"vw":42.32793},{"c":42.175,"h":42.325,"l":42.165,"n":823,"o":42.325,"t":"2026-10-19T17:15:00Z","v":75109,"vw":42.248955},{"c":42.14,"h":42.1655,"l":42.07,"n":495,"o":42.16,"t":"2026-10-19T17:20:00Z","v":30067,"vw":42.131623},{"c":42.1125,"h":42.23,"l":42.09,"n":467,"o":42.14,"t":"2026-10-19T17:25:00Z","v":25623,"vw":42.148497},{"c":42.105,"h":42.18,"l":42.1,"n":316,"o":42.105,"t":"2026-10-19T17:30:00Z","v":23422,"vw":42.132062},{"c":42.0505,"h":42.13,"l":42.03,"n":369,"o":42.12,"t":"2026-10-19T17:35:00Z","v":20408,"vw":42.08569},{"c":41.99,"h":42.07,"l":41.95,"n":631,"o":42.04,"t":"2026-10-19T17:40:00Z","v":34421,"vw":42.004061},{"c":41.86,"h":41.98,"l":41.78,"n":521,"o":41.98,"t":"2026-10-19T17:45:00Z","v":20725,"vw":41.888719},{"c":41.73,"h":41.86,"l":41.73,"n":354,"o":41.86,"t":"2026-10-19T17:50:00Z","v":22595,"vw":41.761202},{"c":41.955,"h":41.975,"l":41.68,"n":565,"o":41.72,"t":"2026-10-19T17:55:00Z","v":31524,"vw":41.855155},{"c":41.88,"h":42.08,"l":41.795,"n":478,"o":41.97,"t":"2026-10-19T18:00:00Z","v":27410,"vw":41.9186},{"c":41.92,"h":41.92,"l":41.82,"n":361,"o":41.875,"t":"2026-10-19T18:05:00Z","v":24816,"vw":41.85357},{"c":41.88,"h":41.98,"l":41.875,"n":299,"o":41.93,"t":"2026-10-19T18:10:00Z","v":16734,"vw":41.925645},{"c":41.89,"h":41.97,"l":41.86,"n":318,"o":41.88,"t":"2026-10-19T18:15:00Z","v":14934,"vw":41.912408},{"c":41.8,"h":41.8972,"l":41.8,"n":282,"o":41.86,"t":"2026-10-19T18:20:00Z","v":56068,"vw":41.844007},{"c":41.7198,"h":41.79,"l":41.6,"n":508,"o":41.79,"t":"2026-10-19T18:25:00Z","v":23096,"vw":41.694986},{"c":41.64,"h":41.7247,"l":41.61,"n":318,"o":41.71,"t":"2026-10-19T18:30:00Z","v":15144,"vw":41.691689},{"c":41.77,"h":41.77,"l":41.59,"n":311,"o":41.61,"t":"2026-10-19T18:35:00Z","v":13158,"vw":41.702402},{"c":41.83,"h":41.84,"l":41.78,"n":234,"o":41.78,"t":"2026-10-19T18:40:00Z","v":11537,"vw":41.8116},{"c":42.045,"h":42.0699,"l":41.83,"n":560,"o":41.83,"t":"2026-10-19T18:45:00Z","v":55271,"vw":41.991555},{"c":41.97,"h":42.053,"l":41.97,"n":413,"o":42.045,"t":"2026-10-19T18:50:00Z","v":23255,"vw":42.021671},{"c":41.985,"h":42.03,"l":41.945,"n":302,"o":41.965,"t":"2026-10-19T18:55:00Z","v":13441,"vw":41.98552},{"c":42.065,"h":42.1,"l":41.985,"n":411,"o":42.02,"t":"2026-10-19T19:00:00Z","v":30164,"vw":42.037047},{"c":41.875,"h":42.065,"l":41.86,"n":459,"o":42.065,"t":"2026-10-19T19:05:00Z","v":22294,"vw":41.980298},{"c":41.89,"h":41.94,"l":41.87,"n":426,"o":41.87,"t":"2026-10-19T19:10:00Z","v":40695,"vw":41.900607},{"c":42,"h":42.035,"l":41.88,"n":452,"o":41.9,"t":"2026-10-19T19:15:00Z","v":37856,"vw":41.961087},{"c":42.2114,"h":42.25,"l":42.02,"n":778,"o":42.03,"t":"2026-10-19T19:20:00Z","v":46303,"vw":42.097525},{"c":42.055,"h":42.22,"l":42.02,"n":597,"o":42.21,"t":"2026-10-19T19:25:00Z","v":32876,"vw":42.097545},{"c":42.13,"h":42.1601,"l":41.985,"n":683,"o":42.05,"t":"2026-10-19T19:30:00Z","v":37981,"vw":42.094762},{"c":42.235,"h":42.275,"l":42.13,"n":893,"o":42.13,"t":"2026-10-19T19:35:00Z","v":52281,"vw":42.208439},{"c":42.21,"h":42.28,"l":42.165,"n":753,"o":42.21,"t":"2026-10-19T19:40:00Z","v":47482,"vw":42.228374},{"c":42.145,"h":42.21,"l":42.08,"n":947,"o":42.2,"t":"2026-10-19T19:45:00Z","v":52825,"vw":42.12078},{"c":41.925,"h":42.12,"l":41.87,"n":1383,"o":42.12,"t":"2026-10-19T19:50:00Z","v":84901,"vw":41.978902},{"c":41.885,"h":41.98,"l":41.84,"n":3911,"o":41.91,"t":"2026-10-19T19:55:00Z","v":287595,"vw":41.896284},{"c":41.9,"h":41.9,"l":41.89,"n":71,"o":41.89,"t":"2026-10-19T20:00:00Z","v":445092,"vw":41.890003},{"c":42.3061,"h":42.3061,"l":42.3061,"n":3,"o":42.3061,"t":"2026-10-19T20:10:00Z","v":103,"vw":42.3061},{"c":42.35,"h":42.35,"l":42.19,"n":12,"o":42.19,"t":"2026-10-19T20:25:00Z","v":1107,"vw":42.214418},{"c":42.02,"h":42.02,"l":42.01,"n":11,"o":42.02,"t":"2026-10-19T20:35:00Z","v":600,"vw":42.018047},{"c":42.2,"h":42.2,"l":42,"n":9,"o":42.01,"t":"2026-10-19T20:40:00Z","v":600,"vw":42.050458},{"c":42,"h":42,"l":42,"n":9,"o":42,"t":"2026-10-19T20:55:00Z","v":200,"vw":42},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-10-19T21:05:00Z","v":104,"vw":41.9},{"c":41.931,"h":41.931,"l":41.931,"n":3,"o":41.931,"t":"2026-10-19T21:30:00Z","v":259,"vw":41.931},{"c":41.96,"h":41.96,"l":41.96,"n":9,"o":41.96,"t":"2026-10-19T21:40:00Z","v":304,"vw":41.96},{"c":42.0915,"h":42.0915,"l":42.0915,"n":1,"o":42.0915,"t":"2026-10-19T22:20:00Z","v":100,"vw":42.0915},{"c":42.0841,"h":42.0841,"l":42.0841,"n":1,"o":42.0841,"t":"2026-10-19T22:25:00Z","v":100,"vw":42.0841},{"c":42.01,"h":42.01,"l":42.01,"n":2,"o":42.01,"t":"2026-10-19T22:40:00Z","v":102,"vw":42.01},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-19T23:15:00Z","v":100,"vw":42.01},{"c":42.1427,"h":42.1427,"l":42.1427,"n":1,"o":42.1427,"t":"2026-10-19T23:25:00Z","v":120,"vw":42.1427},{"c":42.01,"h":42.01,"l":42.01,"n":3,"o":42.01,"t":"2026-10-19T23:40:00Z","v":130,"vw":42.01},{"c":41.44,"h":41.46,"l":41.2,"n":177,"o":41.2,"t":"2026-10-20T08:00:00Z","v":4656,"vw":41.343685},{"c":41.12,"h":41.12,"l":41.12,"n":1,"o":41.12,"t":"2026-10-20T08:05:00Z","v":125,"vw":41.12},{"c":41.3,"h":41.3,"l":41.3,"n":5,"o":41.3,"t":"2026-10-20T08:10:00Z","v":140,"vw":41.3},{"c":41.24,"h":41.24,"l":41.24,"n":5,"o":41.24,"t":"2026-10-20T08:15:00Z","v":533,"vw":41.24},{"c":41.31,"h":41.31,"l":41.31,"n":6,"o":41.31,"t":"2026-10-20T08:55:00Z","v":417,"vw":41.31},{"c":41.3,"h":41.3,"l":41.3,"n":4,"o":41.3,"t":"2026-10-20T09:00:00Z","v":656,"vw":41.3},{"c":40.94,"h":41.11,"l":40.94,"n":69,"o":41.11,"t":"2026-10-20T09:10:00Z","v":2026,"vw":40.997895},{"c":40.94,"h":40.94,"l":40.94,"n":3,"o":40.94,"t":"2026-10-20T09:15:00Z","v":360,"vw":40.94},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-20T09:20:00Z","v":338,"vw":41},{"c":41.16,"h":41.16,"l":41.16,"n":2,"o":41.16,"t":"2026-10-20T10:25:00Z","v":159,"vw":41.16},{"c":41.1,"h":41.1,"l":41,"n":40,"o":41.07,"t":"2026-10-20T10:35:00Z","v":1602,"vw":41.0455},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-20T10:55:00Z","v":500,"vw":41.1},{"c":41.05,"h":41.05,"l":41,"n":21,"o":41,"t":"2026-10-20T11:05:00Z","v":427,"vw":41.033333},{"c":40.95,"h":41,"l":40.95,"n":10,"o":41,"t":"2026-10-20T11:10:00Z","v":1206,"vw":40.975455},{"c":40.96,"h":40.96,"l":40.88,"n":12,"o":40.88,"t":"2026-10-20T11:15:00Z","v":605,"vw":40.907397},{"c":40.83,"h":40.84,"l":40.83,"n":19,"o":40.84,"t":"2026-10-20T11:30:00Z","v":486,"vw":40.835122},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-20T11:45:00Z","v":125,"vw":40.9},{"c":40.8001,"h":40.853,"l":40.8001,"n":6,"o":40.853,"t":"2026-10-20T11:50:00Z","v":3288,"vw":40.850463},{"c":40.8,"h":40.8,"l":40.8,"n":24,"o":40.8,"t":"2026-10-20T11:55:00Z","v":756,"vw":40.8},{"c":40.72,"h":40.72,"l":40.72,"n":1,"o":40.72,"t":"2026-10-20T12:00:00Z","v":1000,"vw":40.72},{"c":40.835,"h":40.835,"l":40.83,"n":23,"o":40.83,"t":"2026-10-20T12:05:00Z","v":1160,"vw":40.831042},{"c":40.7,"h":40.92,"l":40.7,"n":33,"o":40.89,"t":"2026-10-20T12:10:00Z","v":1059,"vw":40.792},{"c":40.7356,"h":40.7356,"l":40.7356,"n":1,"o":40.7356,"t":"2026-10-20T12:15:00Z","v":100,"vw":40.7356},{"c":40.8,"h":40.8,"l":40.8,"n":3,"o":40.8,"t":"2026-10-20T12:20:00Z","v":340,"vw":40.8},{"c":40.75,"h":40.91,"l":40.75,"n":16,"o":40.91,"t":"2026-10-20T12:25:00Z","v":3542,"vw":40.890435},{"c":40.9,"h":40.9,"l":40.7375,"n":31,"o":40.7375,"t":"2026-10-20T12:35:00Z","v":2312,"vw":40.846191},{"c":41.13,"h":41.13,"l":40.97,"n":40,"o":40.97,"t":"2026-10-20T12:40:00Z","v":2850,"vw":41.065462},{"c":41.35,"h":41.35,"l":41.06,"n":10,"o":41.06,"t":"2026-10-20T12:45:00Z","v":3491,"vw":41.089965},{"c":41.1,"h":41.1,"l":41.1,"n":7,"o":41.1,"t":"2026-10-20T12:50:00Z","v":2515,"vw":41.1},{"c":41.18,"h":41.18,"l":41.0082,"n":23,"o":41.0082,"t":"2026-10-20T12:55:00Z","v":8677,"vw":41.139629},{"c":41.15,"h":41.19,"l":41.15,"n":6,"o":41.19,"t":"2026-10-20T13:00:00Z","v":6241,"vw":41.186759},{"c":41.3,"h":41.3,"l":41.26,"n":12,"o":41.26,"t":"2026-10-20T13:15:00Z","v":535,"vw":41.278349},{"c":41.3,"h":41.3,"l":41.3,"n":13,"o":41.3,"t":"2026-10-20T13:20:00Z","v":681,"vw":41.3},{"c":40.91,"h":41.33,"l":40.9,"n":85,"o":41.03,"t":"2026-10-20T13:25:00Z","v":3440,"vw":40.953993},{"c":40.52,"h":40.86,"l":40.49,"n":1099,"o":40.81,"t":"2026-10-20T13:30:00Z","v":97620,"vw":40.682431},{"c":40.81,"h":41.096,"l":40.32,"n":813,"o":40.51,"t":"2026-10-20T13:35:00Z","v":54535,"vw":40.66446},{"c":40.04,"h":40.74,"l":40.04,"n":1054,"o":40.74,"t":"2026-10-20T13:40:00Z","v":92918,"vw":40.355202},{"c":40.565,"h":40.625,"l":39.92,"n":1385,"o":40.01,"t":"2026-10-20T13:45:00Z","v":113968,"vw":40.375832},{"c":40.735,"h":40.78,"l":40.3756,"n":493,"o":40.5725,"t":"2026-10-20T13:50:00Z","v":51062,"vw":40.542896},{"c":41.06,"h":41.08,"l":40.665,"n":543,"o":40.69,"t":"2026-10-20T13:55:00Z","v":54596,"vw":40.805663},{"c":41.0068,"h":41.225,"l":40.87,"n":644,"o":40.95,"t":"2026-10-20T14:00:00Z","v":36749,"vw":41.064953},{"c":41.18,"h":41.41,"l":40.88,"n":514,"o":40.92,"t":"2026-10-20T14:05:00Z","v":28752,"vw":41.247525},{"c":41.27,"h":41.32,"l":41.06,"n":659,"o":41.17,"t":"2026-10-20T14:10:00Z","v":59174,"vw":41.217459},{"c":41.5,"h":41.6624,"l":41.26,"n":551,"o":41.26,"t":"2026-10-20T14:15:00Z","v":28844,"vw":41.402993},{"c":41.665,"h":41.665,"l":41.355,"n":453,"o":41.44,"t":"2026-10-20T14:20:00Z","v":19611,"vw":41.51322},{"c":42.03,"h":42.115,"l":41.6,"n":696,"o":41.6975,"t":"2026-10-20T14:25:00Z","v":82443,"vw":41.989598},{"c":41.75,"h":42.25,"l":41.745,"n":733,"o":42.03,"t":"2026-10-20T14:30:00Z","v":70891,"vw":42.019402},{"c":41.8,"h":41.93,"l":41.645,"n":463,"o":41.71,"t":"2026-10-20T14:35:00Z","v":33310,"vw":41.793926},{"c":42.01,"h":42.045,"l":41.7404,"n":399,"o":41.83,"t":"2026-10-20T14:40:00Z","v":25937,"vw":41.977833},{"c":41.995,"h":42.19,"l":41.98,"n":341,"o":42.05,"t":"2026-10-20T14:45:00Z","v":24966,"vw":42.105968},{"c":42.23,"h":42.245,"l":41.96,"n":327,"o":41.995,"t":"2026-10-20T14:50:00Z","v":19595,"vw":42.126438},{"c":42.375,"h":42.39,"l":42.23,"n":543,"o":42.24,"t":"2026-10-20T14:55:00Z","v":32614,"vw":42.304493},{"c":42.2,"h":42.38,"l":42.155,"n":516,"o":42.34,"t":"2026-10-20T15:00:00Z","v":27552,"vw":42.267127},{"c":42.1832,"h":42.255,"l":42.14,"n":302,"o":42.2,"t":"2026-10-20T15:05:00Z","v":19316,"vw":42.203787},{"c":41.76,"h":42.165,"l":41.63,"n":787,"o":42.165,"t":"2026-10-20T15:10:00Z","v":45683,"vw":41.943764},{"c":41.915,"h":42.06,"l":41.67,"n":399,"o":41.79,"t":"2026-10-20T15:15:00Z","v":25072,"vw":41.867582},{"c":41.975,"h":42,"l":41.83,"n":382,"o":41.915,"t":"2026-10-20T15:20:00Z","v":25980,"vw":41.923976},{"c":41.92,"h":42.005,"l":41.88,"n":240,"o":41.95,"t":"2026-10-20T15:25:00Z","v":10591,"vw":41.95695},{"c":41.75,"h":41.9,"l":41.71,"n":418,"o":41.885,"t":"2026-10-20T15:30:00Z","v":22230,"vw":41.78813},{"c":41.62,"h":41.855,"l":41.62,"n":362,"o":41.8,"t":"2026-10-20T15:35:00Z","v":20034,"vw":41.764168},{"c":41.89,"h":41.99,"l":41.69,"n":404,"o":41.69,"t":"2026-10-20T15:40:00Z","v":20688,"vw":41.875803},{"c":41.91,"h":41.94,"l":41.77,"n":329,"o":41.89,"t":"2026-10-20T15:45:00Z","v":20311,"vw":41.874766},{"c":42.105,"h":42.105,"l":41.85,"n":358,"o":41.9,"t":"2026-10-20T15:50:00Z","v":18493,"vw":41.936247},{"c":42.115,"h":42.15,"l":42.01,"n":331,"o":42.09,"t":"2026-10-20T15:55:00Z","v":20201,"vw":42.082194},{"c":42.08,"h":42.18,"l":42.055,"n":313,"o":42.14,"t":"2026-10-20T16:00:00Z","v":15278,"vw":42.119628},{"c":42.1,"h":42.1703,"l":42.07,"n":264,"o":42.085,"t":"2026-10-20T16:05:00Z","v":11626,"vw":42.117641},{"c":42.04,"h":42.1,"l":41.96,"n":377,"o":42.1,"t":"2026-10-20T16:10:00Z","v":26065,"vw":42.01564},{"c":41.81,"h":42.025,"l":41.8,"n":345,"o":42.02,"t":"2026-10-20T16:15:00Z","v":15747,"vw":41.886656},{"c":41.95,"h":41.955,"l":41.78,"n":377,"o":41.8052,"t":"2026-10-20T16:20:00Z","v":17557,"vw":41.875744},{"c":41.95,"h":42.04,"l":41.8951,"n":387,"o":41.96,"t":"2026-10-20T16:25:00Z","v":20529,"vw":41.974795},{"c":41.99,"h":42.05,"l":41.93,"n":345,"o":41.975,"t":"2026-10-20T16:30:00Z","v":18731,"vw":41.995144},{"c":42.05,"h":42.09,"l":42,"n":257,"o":42.005,"t":"2026-10-20T16:35:00Z","v":15511,"vw":42.041549},{"c":41.945,"h":42.05,"l":41.87,"n":369,"o":42.04,"t":"2026-10-20T16:40:00Z","v":14395,"vw":41.984739},{"c":41.98,"h":42.06,"l":41.88,"n":329,"o":41.94,"t":"2026-10-20T16:45:00Z","v":18601,"vw":41.965899},{"c":41.87,"h":42,"l":41.83,"n":309,"o":41.98,"t":"2026-10-20T16:50:00Z","v":15408,"vw":41.955604},{"c":41.83,"h":41.91,"l":41.77,"n":332,"o":41.88,"t":"2026-10-20T16:55:00Z","v":17216,"vw":41.842032},{"c":41.78,"h":41.89,"l":41.72,"n":438,"o":41.88,"t":"2026-10-20T17:00:00Z","v":44940,"vw":41.859064},{"c":41.79,"h":41.805,"l":41.725,"n":290,"o":41.7313,"t":"2026-10-20T17:05:00Z","v":11931,"vw":41.759375},{"c":41.8,"h":41.85,"l":41.72,"n":321,"o":41.77,"t":"2026-10-20T17:10:00Z","v":15099,"vw":41.794127},{"c":41.84,"h":41.855,"l":41.79,"n":250,"o":41.79,"t":"2026-10-20T17:15:00Z","v":10718,"vw":41.821693},{"c":41.83,"h":41.91,"l":41.81,"n":355,"o":41.85,"t":"2026-10-20T17:20:00Z","v":15155,"vw":41.864252},{"c":41.94,"h":41.94,"l":41.84,"n":321,"o":41.84,"t":"2026-10-20T17:25:00Z","v":13056,"vw":41.895409},{"c":41.94,"h":42.02,"l":41.94,"n":366,"o":41.95,"t":"2026-10-20T17:30:00Z","v":18717,"vw":41.991617},{"c":41.955,"h":42,"l":41.94,"n":316,"o":41.9499,"t":"2026-10-20T17:35:00Z","v":13901,"vw":41.960076},{"c":41.89,"h":41.985,"l":41.87,"n":469,"o":41.95,"t":"2026-10-20T17:40:00Z","v":21013,"vw":41.929675},{"c":41.91,"h":41.96,"l":41.89,"n":366,"o":41.9,"t":"2026-10-20T17:45:00Z","v":15526,"vw":41.92122},{"c":42,"h":42,"l":41.915,"n":270,"o":41.915,"t":"2026-10-20T17:50:00Z","v":10446,"vw":41.94379},{"c":42.025,"h":42.025,"l":41.95,"n":307,"o":42,"t":"2026-10-20T17:55:00Z","v":19667,"vw":41.988714},{"c":42.035,"h":42.08,"l":41.985,"n":394,"o":42.03,"t":"2026-10-20T18:00:00Z","v":17241,"vw":42.036457},{"c":42.07,"h":42.08,"l":42.02,"n":343,"o":42.03,"t":"2026-10-20T18:05:00Z","v":17001,"vw":42.048416},{"c":41.97,"h":42.09,"l":41.95,"n":433,"o":42.069,"t":"2026-10-20T18:10:00Z","v":20901,"vw":42.027791},{"c":41.855,"h":42,"l":41.85,"n":348,"o":41.99,"t":"2026-10-20T18:15:00Z","v":13228,"vw":41.942805},{"c":41.845,"h":41.89,"l":41.83,"n":391,"o":41.85,"t":"2026-10-20T18:20:00Z","v":19050,"vw":41.862245},{"c":41.91,"h":41.91,"l":41.82,"n":297,"o":41.845,"t":"2026-10-20T18:25:00Z","v":12374,"vw":41.867355},{"c":41.825,"h":41.92,"l":41.82,"n":418,"o":41.91,"t":"2026-10-20T18:30:00Z","v":22663,"vw":41.870185},{"c":41.87,"h":41.87,"l":41.81,"n":277,"o":41.82,"t":"2026-10-20T18:35:00Z","v":15338,"vw":41.840765},{"c":41.8,"h":41.92,"l":41.78,"n":373,"o":41.88,"t":"2026-10-20T18:40:00Z","v":17112,"vw":41.835379},{"c":41.9,"h":41.93,"l":41.8,"n":348,"o":41.8,"t":"2026-10-20T18:45:00Z","v":16391,"vw":41.881986},{"c":41.89,"h":41.925,"l":41.81,"n":347,"o":41.91,"t":"2026-10-20T18:50:00Z","v":16866,"vw":41.894455},{"c":41.88,"h":41.92,"l":41.82,"n":351,"o":41.89,"t":"2026-10-20T18:55:00Z","v":47874,"vw":41.887251},{"c":41.875,"h":41.94,"l":41.865,"n":384,"o":41.885,"t":"2026-10-20T19:00:00Z","v":27923,"vw":41.899691},{"c":41.98,"h":42.0079,"l":41.89,"n":438,"o":41.89,"t":"2026-10-20T19:05:00Z","v":28622,"vw":41.969467},{"c":41.96,"h":42.005,"l":41.93,"n":374,"o":41.98,"t":"2026-10-20T19:10:00Z","v":20350,"vw":41.963722},{"c":41.97,"h":42.04,"l":41.915,"n":599,"o":41.95,"t":"2026-10-20T19:15:00Z","v":43308,"vw":41.983083},{"c":41.9,"h":41.98,"l":41.875,"n":450,"o":41.96,"t":"2026-10-20T19:20:00Z","v":23266,"vw":41.925156},{"c":41.89,"h":41.96,"l":41.88,"n":510,"o":41.9,"t":"2026-10-20T19:25:00Z","v":28733,"vw":41.920838},{"c":41.94,"h":42.05,"l":41.85,"n":569,"o":41.89,"t":"2026-10-20T19:30:00Z","v":31557,"vw":41.96152},{"c":41.83,"h":41.945,"l":41.81,"n":599,"o":41.94,"t":"2026-10-20T19:35:00Z","v":38865,"vw":41.864283},{"c":41.94,"h":41.965,"l":41.82,"n":774,"o":41.83,"t":"2026-10-20T19:40:00Z","v":43452,"vw":41.910049},{"c":41.84,"h":41.955,"l":41.82,"n":834,"o":41.9425,"t":"2026-10-20T19:45:00Z","v":48888,"vw":41.867796},{"c":41.82,"h":41.9,"l":41.765,"n":1239,"o":41.83,"t":"2026-10-20T19:50:00Z","v":84338,"vw":41.834068},{"c":41.695,"h":41.85,"l":41.655,"n":3789,"o":41.83,"t":"2026-10-20T19:55:00Z","v":253502,"vw":41.711754},{"c":41.72,"h":41.72,"l":41.7,"n":74,"o":41.7,"t":"2026-10-20T20:00:00Z","v":365064,"vw":41.700014},{"c":41.6,"h":41.8,"l":41.6,"n":5,"o":41.8,"t":"2026-10-20T20:15:00Z","v":1147,"vw":41.776991},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-10-20T20:30:00Z","v":200,"vw":41.79},{"c":41.971,"h":41.971,"l":41.971,"n":2,"o":41.971,"t":"2026-10-20T20:35:00Z","v":1050,"vw":41.971},{"c":42.02,"h":42.02,"l":42,"n":18,"o":42,"t":"2026-10-20T20:45:00Z","v":838,"vw":42.003498},{"c":42.3,"h":42.3,"l":42.24,"n":31,"o":42.24,"t":"2026-10-20T20:50:00Z","v":1372,"vw":42.294545},{"c":42.26,"h":42.5,"l":42.22,"n":25,"o":42.5,"t":"2026-10-20T20:55:00Z","v":4554,"vw":42.287217},{"c":42.5,"h":42.5,"l":42.26,"n":27,"o":42.26,"t":"2026-10-20T21:00:00Z","v":2688,"vw":42.432381},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-10-20T21:05:00Z","v":471,"vw":42.47},{"c":42.6018,"h":42.6018,"l":42.4,"n":8,"o":42.5,"t":"2026-10-20T21:15:00Z","v":3143,"vw":42.570293},{"c":42.5,"h":42.54,"l":42.5,"n":20,"o":42.54,"t":"2026-10-20T21:20:00Z","v":1199,"vw":42.533062},{"c":42.5,"h":42.5,"l":42.48,"n":3,"o":42.5,"t":"2026-10-20T21:25:00Z","v":1715,"vw":42.493003},{"c":42.68,"h":42.68,"l":42.07,"n":18,"o":42.07,"t":"2026-10-20T21:30:00Z","v":1790,"vw":42.525474},{"c":42.72,"h":42.9,"l":42.72,"n":71,"o":42.85,"t":"2026-10-20T21:35:00Z","v":4196,"vw":42.813671},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-20T21:40:00Z","v":101,"vw":43},{"c":42.928,"h":42.928,"l":42.71,"n":4,"o":42.71,"t":"2026-10-20T21:45:00Z","v":736,"vw":42.896857},{"c":42.8294,"h":42.8294,"l":42.79,"n":19,"o":42.79,"t":"2026-10-20T21:50:00Z","v":692,"vw":42.803133},{"c":42.99,"h":42.99,"l":42.99,"n":3,"o":42.99,"t":"2026-10-20T21:55:00Z","v":950,"vw":42.99},{"c":43.2,"h":43.2,"l":42.89,"n":41,"o":42.89,"t":"2026-10-20T22:00:00Z","v":5714,"vw":42.923566},{"c":43.4,"h":43.4,"l":43.4,"n":10,"o":43.4,"t":"2026-10-20T22:05:00Z","v":706,"vw":43.4},{"c":43.4,"h":43.4,"l":43.3,"n":9,"o":43.3,"t":"2026-10-20T22:10:00Z","v":893,"vw":43.341176},{"c":44,"h":44,"l":43.41,"n":24,"o":43.43,"t":"2026-10-20T22:15:00Z","v":1903,"vw":43.553826},{"c":43.68,"h":44,"l":43.15,"n":6,"o":44,"t":"2026-10-20T22:20:00Z","v":1612,"vw":43.385625},{"c":43.35,"h":43.79,"l":43.35,"n":31,"o":43.72,"t":"2026-10-20T22:25:00Z","v":2654,"vw":43.55894},{"c":43.36,"h":43.37,"l":43.36,"n":20,"o":43.37,"t":"2026-10-20T22:30:00Z","v":2460,"vw":43.361866},{"c":43.44,"h":43.44,"l":43.15,"n":9,"o":43.15,"t":"2026-10-20T22:35:00Z","v":785,"vw":43.310736},{"c":43.28,"h":43.28,"l":43.16,"n":20,"o":43.27,"t":"2026-10-20T22:40:00Z","v":1265,"vw":43.202418},{"c":43.4399,"h":43.4399,"l":43.3899,"n":3,"o":43.3899,"t":"2026-10-20T22:45:00Z","v":301,"vw":43.423233},{"c":43.2,"h":43.3809,"l":43.2,"n":6,"o":43.3809,"t":"2026-10-20T22:50:00Z","v":556,"vw":43.341053},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-10-20T22:55:00Z","v":110,"vw":43.23},{"c":43.15,"h":43.15,"l":43.15,"n":9,"o":43.15,"t":"2026-10-20T23:20:00Z","v":162,"vw":43.15},{"c":43.06,"h":43.06,"l":43.06,"n":4,"o":43.06,"t":"2026-10-20T23:25:00Z","v":920,"vw":43.06},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-20T23:40:00Z","v":100,"vw":43.4},{"c":43.128,"h":43.128,"l":43.07,"n":4,"o":43.08,"t":"2026-10-20T23:55:00Z","v":400,"vw":43.1015},{"c":43.12,"h":43.12,"l":43.02,"n":64,"o":43.09,"t":"2026-10-21T08:00:00Z","v":1969,"vw":43.097},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-21T08:10:00Z","v":115,"vw":43.11},{"c":43,"h":43.05,"l":43,"n":31,"o":43.05,"t":"2026-10-21T08:15:00Z","v":1054,"vw":43.02079},{"c":42.88,"h":43.25,"l":42.88,"n":10,"o":43.25,"t":"2026-10-21T08:30:00Z","v":353,"vw":43.113868},{"c":42.6,"h":42.6,"l":42.6,"n":14,"o":42.6,"t":"2026-10-21T08:35:00Z","v":1002,"vw":42.6},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-21T08:55:00Z","v":100,"vw":42.01},{"c":42.6,"h":43,"l":42.6,"n":3,"o":43,"t":"2026-10-21T09:15:00Z","v":812,"vw":42.704987},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-21T09:20:00Z","v":100,"vw":42.7},{"c":42.71,"h":42.74,"l":42.71,"n":6,"o":42.74,"t":"2026-10-21T09:25:00Z","v":566,"vw":42.732167},{"c":42.6,"h":42.6,"l":42.6,"n":9,"o":42.6,"t":"2026-10-21T09:55:00Z","v":1128,"vw":42.6},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-21T10:25:00Z","v":100,"vw":42},{"c":42.38,"h":42.76,"l":42.38,"n":124,"o":42.76,"t":"2026-10-21T10:30:00Z","v":6596,"vw":42.556409},{"c":43.73,"h":43.73,"l":42.5,"n":368,"o":42.5,"t":"2026-10-21T10:35:00Z","v":15386,"vw":43.086453},{"c":44,"h":44.5,"l":43.99,"n":290,"o":43.99,"t":"2026-10-21T10:40:00Z","v":8631,"vw":44.249636},{"c":44.6,"h":44.6,"l":44,"n":145,"o":44,"t":"2026-10-21T10:45:00Z","v":9053,"vw":44.393365},{"c":44.6,"h":44.8,"l":44.56,"n":129,"o":44.56,"t":"2026-10-21T10:50:00Z","v":10021,"vw":44.689039},{"c":44.3805,"h":44.62,"l":44.38,"n":101,"o":44.38,"t":"2026-10-21T10:55:00Z","v":4756,"vw":44.51545},{"c":44.55,"h":45,"l":44.38,"n":168,"o":44.38,"t":"2026-10-21T11:00:00Z","v":9922,"vw":44.649297},{"c":44.65,"h":44.6983,"l":44.5,"n":76,"o":44.55,"t":"2026-10-21T11:05:00Z","v":5320,"vw":44.573546},{"c":45.0365,"h":45.2,"l":44.69,"n":229,"o":44.7665,"t":"2026-10-21T11:10:00Z","v":12303,"vw":44.997978},{"c":45.07,"h":45.3238,"l":45,"n":200,"o":45.03,"t":"2026-10-21T11:15:00Z","v":8967,"vw":45.111249},{"c":44.75,"h":45.2,"l":44.6,"n":139,"o":45.1,"t":"2026-10-21T11:20:00Z","v":7953,"vw":44.846513},{"c":44.875,"h":45.2,"l":44.6,"n":175,"o":44.6,"t":"2026-10-21T11:25:00Z","v":8580,"vw":44.94627},{"c":45.44,"h":46.8605,"l":44.93,"n":681,"o":44.94,"t":"2026-10-21T11:30:00Z","v":45751,"vw":45.627931},{"c":45.72,"h":45.8,"l":45.3817,"n":163,"o":45.42,"t":"2026-10-21T11:35:00Z","v":15311,"vw":45.686107},{"c":45.6943,"h":45.78,"l":45.59,"n":159,"o":45.78,"t":"2026-10-21T11:40:00Z","v":10461,"vw":45.666667},{"c":45.25,"h":45.67,"l":45.25,"n":272,"o":45.67,"t":"2026-10-21T11:45:00Z","v":10919,"vw":45.48429},{"c":45.1147,"h":45.36,"l":45.11,"n":81,"o":45.36,"t":"2026-10-21T11:50:00Z","v":6643,"vw":45.271623},{"c":45.4,"h":45.5,"l":45.1,"n":91,"o":45.11,"t":"2026-10-21T11:55:00Z","v":7340,"vw":45.245251},{"c":45.41,"h":45.47,"l":45.0001,"n":86,"o":45.3725,"t":"2026-10-21T12:00:00Z","v":5946,"vw":45.371097},{"c":45.48,"h":45.48,"l":45.2602,"n":74,"o":45.3,"t":"2026-10-21T12:05:00Z","v":4305,"vw":45.388012},{"c":45.21,"h":45.57,"l":45.2,"n":325,"o":45.4535,"t":"2026-10-21T12:10:00Z","v":14488,"vw":45.443287},{"c":45.12,"h":45.33,"l":45.12,"n":58,"o":45.2471,"t":"2026-10-21T12:15:00Z","v":3956,"vw":45.230315},{"c":44.9443,"h":45.4033,"l":44.9,"n":81,"o":45.11,"t":"2026-10-21T12:20:00Z","v":3902,"vw":45.187767},{"c":44.99,"h":45.3164,"l":44.99,"n":26,"o":45.3164,"t":"2026-10-21T12:25:00Z","v":1050,"vw":45.107726},{"c":44.6,"h":44.88,"l":44.6,"n":121,"o":44.87,"t":"2026-10-21T12:30:00Z","v":13966,"vw":44.727272},{"c":44.69,"h":44.74,"l":44.63,"n":51,"o":44.63,"t":"2026-10-21T12:35:00Z","v":4533,"vw":44.683187},{"c":45.15,"h":45.15,"l":44.71,"n":175,"o":44.8422,"t":"2026-10-21T12:40:00Z","v":8648,"vw":44.909839},{"c":45.17,"h":45.17,"l":45.17,"n":9,"o":45.17,"t":"2026-10-21T12:45:00Z","v":359,"vw":45.17},{"c":44.54,"h":44.75,"l":44.54,"n":63,"o":44.71,"t":"2026-10-21T12:50:00Z","v":6136,"vw":44.651885},{"c":44.96,"h":45,"l":44.7,"n":31,"o":44.79,"t":"2026-10-21T12:55:00Z","v":1398,"vw":44.816794},{"c":44.77,"h":44.77,"l":44.75,"n":11,"o":44.75,"t":"2026-10-21T13:00:00Z","v":586,"vw":44.756667},{"c":44.52,"h":44.78,"l":44.2,"n":72,"o":44.78,"t":"2026-10-21T13:05:00Z","v":2807,"vw":44.565228},{"c":44.7,"h":44.77,"l":44.63,"n":93,"o":44.63,"t":"2026-10-21T13:10:00Z","v":2683,"vw":44.699909},{"c":44.8912,"h":45,"l":44.77,"n":78,"o":44.77,"t":"2026-10-21T13:15:00Z","v":15851,"vw":44.900982},{"c":44.8931,"h":45,"l":44.3888,"n":158,"o":44.8282,"t":"2026-10-21T13:20:00Z","v":14120,"vw":44.85084},{"c":44.73,"h":44.8908,"l":44,"n":160,"o":44.8908,"t":"2026-10-21T13:25:00Z","v":8147,"vw":44.282654},{"c":43.29,"h":44.5,"l":43.1426,"n":1842,"o":44.5,"t":"2026-10-21T13:30:00Z","v":266297,"vw":43.834065},{"c":43.5818,"h":43.8299,"l":43.2844,"n":909,"o":43.3,"t":"2026-10-21T13:35:00Z","v":83619,"vw":43.519827},{"c":43.09,"h":43.6873,"l":43,"n":793,"o":43.65,"t":"2026-10-21T13:40:00Z","v":49953,"vw":43.342747},{"c":43.435,"h":43.6299,"l":43.01,"n":951,"o":43.08,"t":"2026-10-21T13:45:00Z","v":76228,"vw":43.319679},{"c":43.21,"h":43.55,"l":43.2001,"n":1862,"o":43.415,"t":"2026-10-21T13:50:00Z","v":122291,"vw":43.45211},{"c":43.2525,"h":43.36,"l":43.21,"n":565,"o":43.255,"t":"2026-10-21T13:55:00Z","v":30269,"vw":43.276109},{"c":43.465,"h":43.585,"l":43.15,"n":788,"o":43.245,"t":"2026-10-21T14:00:00Z","v":54217,"vw":43.3633},{"c":43.12,"h":43.4867,"l":43.04,"n":587,"o":43.468,"t":"2026-10-21T14:05:00Z","v":68864,"vw":43.251726},{"c":42.9425,"h":43.09,"l":42.87,"n":724,"o":43.09,"t":"2026-10-21T14:10:00Z","v":42749,"vw":42.957182},{"c":43.0308,"h":43.09,"l":42.865,"n":620,"o":42.93,"t":"2026-10-21T14:15:00Z","v":42785,"vw":42.974605},{"c":43.165,"h":43.365,"l":42.96,"n":523,"o":43.04,"t":"2026-10-21T14:20:00Z","v":30582,"vw":43.122586},{"c":43.07,"h":43.25,"l":43.05,"n":424,"o":43.165,"t":"2026-10-21T14:25:00Z","v":32386,"vw":43.16034},{"c":43.415,"h":43.45,"l":43.005,"n":712,"o":43.05,"t":"2026-10-21T14:30:00Z","v":44495,"vw":43.187971},{"c":43.38,"h":43.49,"l":43.31,"n":712,"o":43.4166,"t":"2026-10-21T14:35:00Z","v":58580,"vw":43.384361},{"c":43.69,"h":43.76,"l":43.32,"n":926,"o":43.35,"t":"2026-10-21T14:40:00Z","v":60914,"vw":43.572612},{"c":43.77,"h":43.78,"l":43.55,"n":1198,"o":43.65,"t":"2026-10-21T14:45:00Z","v":70556,"vw":43.669194},{"c":43.59,"h":43.79,"l":43.49,"n":559,"o":43.76,"t":"2026-10-21T14:50:00Z","v":41108,"vw":43.617373},{"c":43.54,"h":43.63,"l":43.5,"n":518,"o":43.6,"t":"2026-10-21T14:55:00Z","v":46824,"vw":43.552277},{"c":43.64,"h":43.72,"l":43.53,"n":506,"o":43.535,"t":"2026-10-21T15:00:00Z","v":25893,"vw":43.619989},{"c":43.67,"h":43.7,"l":43.625,"n":382,"o":43.64,"t":"2026-10-21T15:05:00Z","v":15104,"vw":43.65896},{"c":43.595,"h":43.71,"l":43.465,"n":593,"o":43.69,"t":"2026-10-21T15:10:00Z","v":41557,"vw":43.600762},{"c":43.37,"h":43.61,"l":43.32,"n":540,"o":43.605,"t":"2026-10-21T15:15:00Z","v":36420,"vw":43.467322},{"c":43.24,"h":43.4,"l":43.24,"n":735,"o":43.33,"t":"2026-10-21T15:20:00Z","v":54513,"vw":43.324929},{"c":43.2239,"h":43.37,"l":43.1674,"n":462,"o":43.2425,"t":"2026-10-21T15:25:00Z","v":24620,"vw":43.283072},{"c":43.28,"h":43.38,"l":43.26,"n":405,"o":43.2794,"t":"2026-10-21T15:30:00Z","v":19413,"vw":43.319306},{"c":43.53,"h":43.54,"l":43.295,"n":681,"o":43.295,"t":"2026-10-21T15:35:00Z","v":66594,"vw":43.47151},{"c":43.53,"h":43.58,"l":43.445,"n":393,"o":43.5,"t":"2026-10-21T15:40:00Z","v":22129,"vw":43.497303},{"c":43.7396,"h":43.8429,"l":43.55,"n":721,"o":43.55,"t":"2026-10-21T15:45:00Z","v":42804,"vw":43.71703},{"c":43.69,"h":43.79,"l":43.6301,"n":430,"o":43.73,"t":"2026-10-21T15:50:00Z","v":21012,"vw":43.737975},{"c":43.685,"h":43.78,"l":43.66,"n":304,"o":43.725,"t":"2026-10-21T15:55:00Z","v":15101,"vw":43.718478},{"c":43.545,"h":43.66,"l":43.51,"n":448,"o":43.65,"t":"2026-10-21T16:00:00Z","v":33647,"vw":43.572},{"c":43.515,"h":43.626,"l":43.44,"n":559,"o":43.545,"t":"2026-10-21T16:05:00Z","v":34519,"vw":43.529498},{"c":43.485,"h":43.52,"l":43.4113,"n":332,"o":43.52,"t":"2026-10-21T16:10:00Z","v":17251,"vw":43.473405},{"c":43.515,"h":43.53,"l":43.48,"n":389,"o":43.48,"t":"2026-10-21T16:15:00Z","v":18079,"vw":43.500786},{"c":43.45,"h":43.54,"l":43.435,"n":309,"o":43.52,"t":"2026-10-21T16:20:00Z","v":13168,"vw":43.47279},{"c":43.37,"h":43.455,"l":43.3005,"n":315,"o":43.44,"t":"2026-10-21T16:25:00Z","v":14161,"vw":43.362669},{"c":43.32,"h":43.37,"l":43.3,"n":335,"o":43.35,"t":"2026-10-21T16:30:00Z","v":18228,"vw":43.346349},{"c":43.895,"h":44,"l":43.27,"n":729,"o":43.295,"t":"2026-10-21T16:35:00Z","v":31574,"vw":43.656552},{"c":43.7,"h":43.94,"l":43.5717,"n":710,"o":43.91,"t":"2026-10-21T16:40:00Z","v":41008,"vw":43.75836},{"c":43.62,"h":43.66,"l":43.55,"n":352,"o":43.66,"t":"2026-10-21T16:45:00Z","v":36689,"vw":43.598482},{"c":43.54,"h":43.64,"l":43.5,"n":501,"o":43.605,"t":"2026-10-21T16:50:00Z","v":24322,"vw":43.558342},{"c":43.54,"h":43.56,"l":43.48,"n":413,"o":43.55,"t":"2026-10-21T16:55:00Z","v":13792,"vw":43.528595},{"c":43.51,"h":43.565,"l":43.49,"n":415,"o":43.52,"t":"2026-10-21T17:00:00Z","v":20645,"vw":43.523102},{"c":43.595,"h":43.61,"l":43.52,"n":374,"o":43.53,"t":"2026-10-21T17:05:00Z","v":18696,"vw":43.56502},{"c":43.61,"h":43.61,"l":43.54,"n":365,"o":43.585,"t":"2026-10-21T17:10:00Z","v":20357,"vw":43.5886},{"c":43.665,"h":43.68,"l":43.58,"n":347,"o":43.58,"t":"2026-10-21T17:15:00Z","v":11641,"vw":43.641276},{"c":43.675,"h":43.72,"l":43.6,"n":366,"o":43.71,"t":"2026-10-21T17:20:00Z","v":16657,"vw":43.682151},{"c":43.591,"h":43.69,"l":43.56,"n":328,"o":43.665,"t":"2026-10-21T17:25:00Z","v":11214,"vw":43.616106},{"c":43.58,"h":43.66,"l":43.51,"n":773,"o":43.64,"t":"2026-10-21T17:30:00Z","v":41205,"vw":43.582537},{"c":43.59,"h":43.64,"l":43.545,"n":309,"o":43.545,"t":"2026-10-21T17:35:00Z","v":12154,"vw":43.602185},{"c":43.56,"h":43.63,"l":43.56,"n":271,"o":43.61,"t":"2026-10-21T17:40:00Z","v":10262,"vw":43.605746},{"c":43.46,"h":43.57,"l":43.35,"n":553,"o":43.57,"t":"2026-10-21T17:45:00Z","v":34829,"vw":43.442527}],"history":[{"c":30.3,"h":30.99,"l":30.2,"n":19623,"o":30.43,"t":"2024-10-21T04:00:00Z","v":1162436,"vw":30.478415},{"c":29.97,"h":30.35,"l":29.76,"n":15924,"o":30.23,"t":"2024-10-22T04:00:00Z","v":865315,"vw":29.979138},{"c":29.48,"h":30.15,"l":29.07,"n":19607,"o":29.8,"t":"2024-10-23T04:00:00Z","v":1108484,"vw":29.465668},{"c":29.37,"h":29.93,"l":29.15,"n":17054,"o":29.75,"t":"2024-10-24T04:00:00Z","v":848700,"vw":29.37202},{"c":29.88,"h":30.21,"l":29.71,"n":18366,"o":29.85,"t":"2024-10-25T04:00:00Z","v":1065125,"vw":29.971131},{"c":29.53,"h":30.23,"l":29.25,"n":34313,"o":30,"t":"2024-10-28T04:00:00Z","v":2422688,"vw":29.625396},{"c":27.98,"h":28.17,"l":24.1,"n":62555,"o":24.99,"t":"2024-10-29T04:00:00Z","v":5920528,"vw":27.116691},{"c":26.73,"h":27.73,"l":26.47,"n":34309,"o":27.06,"t":"2024-10-30T04:00:00Z","v":2502070,"vw":27.003906},{"c":25.45,"h":26.68,"l":25.44,"n":31238,"o":26.68,"t":"2024-10-31T04:00:00Z","v":2377687,"vw":25.616355},{"c":26,"h":26.545,"l":25.69,"n":23210,"o":25.69,"t":"2024-11-01T04:00:00Z","v":1653543,"vw":26.096025},{"c":26.02,"h":26.92,"l":25.92,"n":18297,"o":25.92,"t":"2024-11-04T05:00:00Z","v":1608935,"vw":26.392162},{"c":26.325,"h":26.34,"l":25.8,"n":17839,"o":25.92,"t":"2024-11-05T05:00:00Z","v":1219987,"vw":26.133424},{"c":27.37,"h":27.595,"l":26.81,"n":21579,"o":27.12,"t":"2024-11-06T05:00:00Z","v":1513989,"vw":27.402901},{"c":27.75,"h":28.43,"l":27.61,"n":19590,"o":27.91,"t":"2024-11-07T05:00:00Z","v":1416821,"vw":27.835595},{"c":27.36,"h":27.59,"l":27.115,"n":17735,"o":27.51,"t":"2024-11-08T05:00:00Z","v":1028119,"vw":27.375184},{"c":27.1,"h":27.18,"l":26.5924,"n":15844,"o":27.12,"t":"2024-11-11T05:00:00Z","v":887501,"vw":27.001269},{"c":26.48,"h":27.09,"l":26.3004,"n":16014,"o":27.03,"t":"2024-11-12T05:00:00Z","v":966097,"vw":26.540671},{"c":25.98,"h":26.61,"l":25.7,"n":17192,"o":26.34,"t":"2024-11-13T05:00:00Z","v":1172229,"vw":26.064427},{"c":26.02,"h":26.585,"l":25.81,"n":16656,"o":26.31,"t":"2024-11-14T05:00:00Z","v":1020806,"vw":26.126944},{"c":25.19,"h":25.78,"l":25.02,"n":16671,"o":25.51,"t":"2024-11-15T05:00:00Z","v":1033713,"vw":25.261128},{"c":25.39,"h":25.49,"l":25.01,"n":17038,"o":25.01,"t":"2024-11-18T05:00:00Z","v":1132196,"vw":25.348488},{"c":25.37,"h":25.4497,"l":25.09,"n":14137,"o":25.23,"t":"2024-11-19T05:00:00Z","v":900580,"vw":25.336565},{"c":25.36,"h":25.405,"l":25.02,"n":11794,"o":25.26,"t":"2024-11-20T05:00:00Z","v":853016,"vw":25.263551},{"c":26.35,"h":26.47,"l":25.45,"n":15942,"o":25.57,"t":"2024-11-21T05:00:00Z","v":891629,"vw":26.220194},{"c":26.54,"h":26.64,"l":26.25,"n":12072,"o":26.25,"t":"2024-11-22T05:00:00Z","v":801621,"vw":26.515413},{"c":26.89,"h":27.35,"l":26.78,"n":17919,"o":26.89,"t":"2024-11-25T05:00:00Z","v":1247801,"vw":26.987371},{"c":26.28,"h":27.1,"l":26.15,"n":16725,"o":27.06,"t":"2024-11-26T05:00:00Z","v":950462,"vw":26.416278},{"c":26.02,"h":26.43,"l":25.53,"n":14686,"o":26.29,"t":"2024-11-27T05:00:00Z","v":802430,"vw":25.901607},{"c":26.44,"h":26.77,"l":26.2601,"n":8109,"o":26.3,"t":"2024-11-29T05:00:00Z","v":511282,"vw":26.476441},{"c":27.28,"h":27.38,"l":26.395,"n":18143,"o":26.51,"t":"2024-12-02T05:00:00Z","v":961462,"vw":27.170282},{"c":26.98,"h":27.13,"l":26.59,"n":18109,"o":27.13,"t":"2024-12-03T05:00:00Z","v":1988358,"vw":26.933659},{"c":26.54,"h":27.3,"l":26.36,"n":20688,"o":27.15,"t":"2024-12-04T05:00:00Z","v":1568114,"vw":26.638415},{"c":26.01,"h":26.745,"l":25.83,"n":16848,"o":26.63,"t":"2024-12-05T05:00:00Z","v":1210366,"vw":26.096726},{"c":26.28,"h":26.42,"l":26.02,"n":15510,"o":26.14,"t":"2024-12-06T05:00:00Z","v":810297,"vw":26.235732},{"c":26.79,"h":27.28,"l":26.255,"n":20203,"o":26.28,"t":"2024-12-09T05:00:00Z","v":1518802,"vw":26.911418},{"c":26.06,"h":26.82,"l":26.02,"n":17994,"o":26.82,"t":"2024-12-10T05:00:00Z","v":1241654,"vw":26.225084},{"c":26.69,"h":26.84,"l":26.18,"n":17285,"o":26.29,"t":"2024-12-11T05:00:00Z","v":1594622,"vw":26.629478},{"c":26.38,"h":26.58,"l":26.07,"n":16141,"o":26.37,"t":"2024-12-12T05:00:00Z","v":1055916,"vw":26.33633},{"c":26.54,"h":26.94,"l":26.29,"n":17378,"o":26.69,"t":"2024-12-13T05:00:00Z","v":1451912,"vw":26.528782},{"c":26.98,"h":27.29,"l":26.47,"n":20810,"o":26.55,"t":"2024-12-16T05:00:00Z","v":1334503,"vw":27.035195},{"c":26.62,"h":27.22,"l":26.41,"n":18699,"o":26.93,"t":"2024-12-17T05:00:00Z","v":1302598,"vw":26.641064},{"c":25.55,"h":27.47,"l":25.28,"n":20949,"o":26.93,"t":"2024-12-18T05:00:00Z","v":1550873,"vw":26.383275},{"c":25.13,"h":25.94,"l":25.0823,"n":20484,"o":25.62,"t":"2024-12-19T05:00:00Z","v":1543412,"vw":25.233566},{"c":25.27,"h":25.84,"l":24.8,"n":21024,"o":25.06,"t":"2024-12-20T05:00:00Z","v":4242155,"vw":25.336079},{"c":26.27,"h":26.37,"l":25.461,"n":15187,"o":25.67,"t":"2024-12-23T05:00:00Z","v":924753,"vw":26.170516},{"c":26.47,"h":26.59,"l":26.06,"n":6202,"o":26.29,"t":"2024-12-24T05:00:00Z","v":370666,"vw":26.429921},{"c":26.4,"h":26.6577,"l":26.02,"n":11307,"o":26.2,"t":"2024-12-26T05:00:00Z","v":594708,"vw":26.441259},{"c":26.06,"h":26.32,"l":25.889,"n":13059,"o":26.23,"t":"2024-12-27T05:00:00Z","v":615767,"vw":26.071036},{"c":25.79,"h":26.03,"l":25.36,"n":12486,"o":25.6,"t":"2024-12-30T05:00:00Z","v":707468,"vw":25.78661},{"c":25.69,"h":26.035,"l":25.51,"n":13323,"o":25.87,"t":"2024-12-31T05:00:00Z","v":931671,"vw":25.694282},{"c":26.01,"h":26.68,"l":25.87,"n":17584,"o":26.14,"t":"2025-01-02T05:00:00Z","v":1291908,"vw":26.134424},{"c":26.53,"h":26.71,"l":25.965,"n":14232,"o":26.26,"t":"2025-01-03T05:00:00Z","v":857415,"vw":26.473299},{"c":26.73,"h":27.5,"l":26.63,"n":17925,"o":26.84,"t":"2025-01-06T05:00:00Z","v":1605023,"vw":26.874613},{"c":26.56,"h":27.3299,"l":26.42,"n":15231,"o":27.11,"t":"2025-01-07T05:00:00Z","v":860536,"vw":26.768635},{"c":26.02,"h":26.305,"l":25.7,"n":13824,"o":26.29,"t":"2025-01-08T05:00:00Z","v":774516,"vw":25.9797},{"c":25.58,"h":25.775,"l":25.27,"n":14873,"o":25.71,"t":"2025-01-10T05:00:00Z","v":860714,"vw":25.581155},{"c":25.42,"h":25.4793,"l":24.95,"n":14600,"o":25.19,"t":"2025-01-13T05:00:00Z","v":982098,"vw":25.320834},{"c":25.31,"h":25.91,"l":25,"n":14919,"o":25.69,"t":"2025-01-14T05:00:00Z","v":887917,"vw":25.325262},{"c":25.28,"h":26.05,"l":25.27,"n":21982,"o":25.95,"t":"2025-01-15T05:00:00Z","v":1732327,"vw":25.549404},{"c":25.46,"h":26.42,"l":25.44,"n":21728,"o":25.82,"t":"2025-01-16T05:00:00Z","v":1354027,"vw":25.766206},{"c":25.91,"h":26.28,"l":25.46,"n":22085,"o":26.09,"t":"2025-01-17T05:00:00Z","v":1580443,"vw":25.791454},{"c":26.72,"h":27.7,"l":26.15,"n":35219,"o":26.17,"t":"2025-01-21T05:00:00Z","v":2620181,"vw":26.988421},{"c":26.53,"h":27.31,"l":26.47,"n":17835,"o":26.87,"t":"2025-01-22T05:00:00Z","v":1165264,"vw":26.764443},{"c":25.9,"h":26.3798,"l":25.89,"n":17026,"o":26.04,"t":"2025-01-23T05:00:00Z","v":1169197,"vw":26.035895},{"c":25.69,"h":26.06,"l":25.52,"n":19349,"o":26.01,"t":"2025-01-24T05:00:00Z","v":1383078,"vw":25.717024},{"c":23.72,"h":24.88,"l":23.4,"n":35624,"o":24.71,"t":"2025-01-27T05:00:00Z","v":2650454,"vw":23.879532},{"c":24.07,"h":24.12,"l":23.36,"n":24726,"o":23.75,"t":"2025-01-28T05:00:00Z","v":1636872,"vw":23.88573},{"c":24.52,"h":24.56,"l":23.87,"n":21250,"o":24.4,"t":"2025-01-29T05:00:00Z","v":1336823,"vw":24.298067},{"c":24.87,"h":25.14,"l":24.56,"n":20613,"o":24.85,"t":"2025-01-30T05:00:00Z","v":1330636,"vw":24.870923},{"c":24.61,"h":25.38,"l":24.47,"n":20909,"o":25.06,"t":"2025-01-31T05:00:00Z","v":1419184,"vw":24.765296},{"c":23.975,"h":24.305,"l":23.33,"n":18805,"o":24,"t":"2025-02-03T05:00:00Z","v":1232583,"vw":23.98502},{"c":24.26,"h":24.39,"l":23.87,"n":17411,"o":24.02,"t":"2025-02-04T05:00:00Z","v":996550,"vw":24.22151},{"c":24.9,"h":24.97,"l":24.08,"n":18384,"o":24.29,"t":"2025-02-05T05:00:00Z","v":1132751,"vw":24.808674},{"c":24.6,"h":24.98,"l":24.47,"n":20023,"o":24.77,"t":"2025-02-06T05:00:00Z","v":1097645,"vw":24.631115},{"c":24.33,"h":24.95,"l":24.17,"n":24009,"o":24.72,"t":"2025-02-07T05:00:00Z","v":1370266,"vw":24.371921},{"c":24.36,"h":24.9577,"l":24.19,"n":31324,"o":24.52,"t":"2025-02-10T05:00:00Z","v":2721311,"vw":24.469855},{"c":21.595,"h":23.17,"l":21.59,"n":57468,"o":22.27,"t":"2025-02-11T05:00:00Z","v":5336029,"vw":21.952889},{"c":21.845,"h":22.18,"l":21.46,"n":38193,"o":21.5,"t":"2025-02-12T05:00:00Z","v":3511375,"vw":21.785548},{"c":22.19,"h":22.24,"l":21.8,"n":25479,"o":21.91,"t":"2025-02-13T05:00:00Z","v":1929542,"vw":22.084274},{"c":22.51,"h":22.57,"l":21.84,"n":25385,"o":22.19,"t":"2025-02-14T05:00:00Z","v":2011374,"vw":22.420066},{"c":22.89,"h":23.149,"l":22.3449,"n":29341,"o":22.72,"t":"2025-02-18T05:00:00Z","v":1963108,"vw":22.879082},{"c":22.72,"h":23.18,"l":22.695,"n":20420,"o":22.8,"t":"2025-02-19T05:00:00Z","v":1413406,"vw":22.857358},{"c":23.01,"h":23.3,"l":22.85,"n":20482,"o":22.85,"t":"2025-02-20T05:00:00Z","v":1509856,"vw":23.079945},{"c":22.24,"h":23.15,"l":22.1,"n":19571,"o":23.15,"t":"2025-02-21T05:00:00Z","v":1165834,"vw":22.304371},{"c":21.95,"h":22.52,"l":21.95,"n":24965,"o":22.37,"t":"2025-02-24T05:00:00Z","v":1665850,"vw":22.198196},{"c":21.72,"h":22.195,"l":21.57,"n":26031,"o":21.95,"t":"2025-02-25T05:00:00Z","v":1881373,"vw":21.750112},{"c":22.14,"h":22.47,"l":21.92,"n":24477,"o":22.18,"t":"2025-02-26T05:00:00Z","v":1857519,"vw":22.157008},{"c":20.98,"h":22.86,"l":20.95,"n":25345,"o":22.86,"t":"2025-02-27T05:00:00Z","v":1764891,"vw":21.564776},{"c":21.1,"h":21.34,"l":20.56,"n":29260,"o":20.88,"t":"2025-02-28T05:00:00Z","v":2395642,"vw":20.939066},{"c":20.27,"h":21.45,"l":20.11,"n":35057,"o":21.31,"t":"2025-03-03T05:00:00Z","v":2729453,"vw":20.613918},{"c":20.4,"h":20.97,"l":19.93,"n":33061,"o":20.3,"t":"2025-03-04T05:00:00Z","v":3460178,"vw":20.390701},{"c":20.72,"h":20.77,"l":20.04,"n":28585,"o":20.69,"t":"2025-03-05T05:00:00Z","v":2299272,"vw":20.466939},{"c":19.95,"h":20.47,"l":19.74,"n":32951,"o":20.11,"t":"2025-03-06T05:00:00Z","v":2679576,"vw":19.99462},{"c":20.74,"h":20.8063,"l":19.6501,"n":30254,"o":20.16,"t":"2025-03-07T05:00:00Z","v":2833659,"vw":20.443456},{"c":19.82,"h":20.52,"l":19.76,"n":24680,"o":20.27,"t":"2025-03-10T04:00:00Z","v":1897250,"vw":19.996583},{"c":19.23,"h":19.8,"l":19.01,"n":30497,"o":19.72,"t":"2025-03-11T04:00:00Z","v":2408963,"vw":19.327907},{"c":19.42,"h":19.628,"l":19.1932,"n":22253,"o":19.57,"t":"2025-03-12T04:00:00Z","v":1911258,"vw":19.41008},{"c":18.99,"h":19.63,"l":18.87,"n":24689,"o":19.29,"t":"2025-03-13T04:00:00Z","v":1879220,"vw":19.097819},{"c":19.61,"h":19.64,"l":19.105,"n":26740,"o":19.115,"t":"2025-03-14T04:00:00Z","v":1856722,"vw":19.495464},{"c":19.59,"h":19.8,"l":19.13,"n":38368,"o":19.29,"t":"2025-03-17T04:00:00Z","v":2441643,"vw":19.500187},{"c":19.55,"h":19.64,"l":19.185,"n":22577,"o":19.42,"t":"2025-03-18T04:00:00Z","v":1353037,"vw":19.51225},{"c":19.57,"h":19.94,"l":19.3,"n":29898,"o":19.62,"t":"2025-03-19T04:00:00Z","v":1727805,"vw":19.605073},{"c":19.42,"h":19.69,"l":19.25,"n":23326,"o":19.37,"t":"2025-03-20T04:00:00Z","v":1606536,"vw":19.466921},{"c":19.42,"h":19.515,"l":18.925,"n":39444,"o":19.08,"t":"2025-03-21T04:00:00Z","v":14880424,"vw":19.38906},{"c":19.88,"h":20.155,"l":19.71,"n":29486,"o":19.86,"t":"2025-03-24T04:00:00Z","v":2563995,"vw":19.878702},{"c":19.69,"h":20.035,"l":19.58,"n":20630,"o":19.8,"t":"2025-03-25T04:00:00Z","v":1718966,"vw":19.741578},{"c":19.36,"h":19.89,"l":19.215,"n":26042,"o":19.58,"t":"2025-03-26T04:00:00Z","v":1727035,"vw":19.391686},{"c":18.32,"h":19.33,"l":18.2,"n":38644,"o":19.22,"t":"2025-03-27T04:00:00Z","v":3872251,"vw":18.415576},{"c":18.3,"h":18.54,"l":18.22,"n":37874,"o":18.3,"t":"2025-03-28T04:00:00Z","v":2932529,"vw":18.349127},{"c":18.06,"h":18.16,"l":17.605,"n":25470,"o":18,"t":"2025-03-31T04:00:00Z","v":2144968,"vw":17.958685},{"c":18.11,"h":18.37,"l":17.74,"n":29220,"o":17.99,"t":"2025-04-01T04:00:00Z","v":3336325,"vw":17.964643},{"c":18.63,"h":18.665,"l":17.82,"n":38600,"o":17.88,"t":"2025-04-02T04:00:00Z","v":4663908,"vw":18.202682},{"c":15.845,"h":17.95,"l":15.84,"n":50043,"o":17.7,"t":"2025-04-03T04:00:00Z","v":5379278,"vw":16.255404},{"c":14.88,"h":15.44,"l":14.07,"n":48107,"o":15.39,"t":"2025-04-04T04:00:00Z","v":3751451,"vw":14.783315},{"c":15.37,"h":16.36,"l":14.03,"n":38788,"o":14.46,"t":"2025-04-07T04:00:00Z","v":3652727,"vw":15.303166},{"c":14.92,"h":16.165,"l":14.585,"n":51077,"o":15.91,"t":"2025-04-08T04:00:00Z","v":4693329,"vw":15.36688},{"c":17.98,"h":17.98,"l":14.86,"n":42921,"o":15.08,"t":"2025-04-09T04:00:00Z","v":4083359,"vw":17.114348},{"c":15.99,"h":17.145,"l":15.54,"n":37689,"o":17,"t":"2025-04-10T04:00:00Z","v":2689908,"vw":16.028446},{"c":16.54,"h":16.59,"l":15.61,"n":32681,"o":16.01,"t":"2025-04-11T04:00:00Z","v":2409828,"vw":16.310352},{"c":16.98,"h":17.49,"l":16.57,"n":33195,"o":17.255,"t":"2025-04-14T04:00:00Z","v":2529241,"vw":17.003035},{"c":17.08,"h":17.305,"l":16.91,"n":24444,"o":17.18,"t":"2025-04-15T04:00:00Z","v":1529138,"vw":17.066543},{"c":16.15,"h":16.6,"l":15.64,"n":26951,"o":16.315,"t":"2025-04-16T04:00:00Z","v":2037327,"vw":16.134624},{"c":15.97,"h":16.22,"l":15.87,"n":23896,"o":16.04,"t":"2025-04-17T04:00:00Z","v":1690263,"vw":16.020295},{"c":15.89,"h":15.92,"l":15.24,"n":32514,"o":15.24,"t":"2025-04-21T04:00:00Z","v":2671398,"vw":15.74032},{"c":15.96,"h":16.25,"l":15.715,"n":23877,"o":16.08,"t":"2025-04-22T04:00:00Z","v":1789764,"vw":15.930464},{"c":16.4,"h":17.18,"l":16.25,"n":33374,"o":16.92,"t":"2025-04-23T04:00:00Z","v":2524451,"vw":16.517974},{"c":17.39,"h":17.39,"l":16.58,"n":27963,"o":16.88,"t":"2025-04-24T04:00:00Z","v":2304522,"vw":17.253076},{"c":17.55,"h":17.66,"l":17.05,"n":26519,"o":17.05,"t":"2025-04-25T04:00:00Z","v":2113788,"vw":17.483563},{"c":17.48,"h":17.795,"l":17.34,"n":32142,"o":17.41,"t":"2025-04-28T04:00:00Z","v":2937209,"vw":17.527009},{"c":17.02,"h":17.66,"l":16.68,"n":45279,"o":17.66,"t":"2025-04-29T04:00:00Z","v":3911681,"vw":17.155242},{"c":17.45,"h":17.49,"l":16.54,"n":34771,"o":16.75,"t":"2025-04-30T04:00:00Z","v":2876009,"vw":17.234671},{"c":17.48,"h":17.85,"l":17.37,"n":34009,"o":17.7,"t":"2025-05-01T04:00:00Z","v":2797152,"vw":17.604441},{"c":18.14,"h":18.37,"l":17.76,"n":27954,"o":17.83,"t":"2025-05-02T04:00:00Z","v":1866907,"vw":18.153025},{"c":17.77,"h":18.16,"l":17.76,"n":23020,"o":17.9,"t":"2025-05-05T04:00:00Z","v":1648893,"vw":17.897764},{"c":17.48,"h":17.6555,"l":17.25,"n":21723,"o":17.42,"t":"2025-05-06T04:00:00Z","v":1572412,"vw":17.481422},{"c":17.62,"h":17.755,"l":17.18,"n":23182,"o":17.49,"t":"2025-05-07T04:00:00Z","v":1592937,"vw":17.508982},{"c":18,"h":18.24,"l":17.59,"n":19049,"o":17.82,"t":"2025-05-08T04:00:00Z","v":1481699,"vw":17.995432},{"c":18.16,"h":18.21,"l":17.89,"n":20162,"o":18.07,"t":"2025-05-09T04:00:00Z","v":1728812,"vw":18.098857},{"c":19.63,"h":19.89,"l":19.025,"n":29706,"o":19.05,"t":"2025-05-12T04:00:00Z","v":2676959,"vw":19.635796},{"c":20.05,"h":20.155,"l":19.58,"n":25221,"o":19.64,"t":"2025-05-13T04:00:00Z","v":1926311,"vw":19.991827},{"c":20.09,"h":20.28,"l":19.885,"n":22194,"o":20.12,"t":"2025-05-14T04:00:00Z","v":1536600,"vw":20.049569},{"c":19.92,"h":20.0382,"l":19.64,"n":22563,"o":19.73,"t":"2025-05-15T04:00:00Z","v":1848178,"vw":19.86309},{"c":19.73,"h":19.88,"l":19.52,"n":18560,"o":19.85,"t":"2025-05-16T04:00:00Z","v":1799094,"vw":19.666251},{"c":19.26,"h":19.44,"l":19.11,"n":17537,"o":19.23,"t":"2025-05-19T04:00:00Z","v":1244240,"vw":19.256778},{"c":19.38,"h":19.47,"l":19.03,"n":16372,"o":19.16,"t":"2025-05-20T04:00:00Z","v":1061828,"vw":19.354137},{"c":18.75,"h":19.38,"l":18.63,"n":21219,"o":19.09,"t":"2025-05-21T04:00:00Z","v":1320045,"vw":18.917261},{"c":18.71,"h":18.865,"l":18.465,"n":16620,"o":18.71,"t":"2025-05-22T04:00:00Z","v":1207501,"vw":18.725914},{"c":18.27,"h":18.365,"l":17.97,"n":19815,"o":18.06,"t":"2025-05-23T04:00:00Z","v":1474290,"vw":18.227598},{"c":18.9,"h":18.905,"l":18.48,"n":33542,"o":18.71,"t":"2025-05-27T04:00:00Z","v":2507686,"vw":18.731375},{"c":18.48,"h":18.9428,"l":18.435,"n":25338,"o":18.85,"t":"2025-05-28T04:00:00Z","v":1798841,"vw":18.614675},{"c":18.72,"h":18.92,"l":18.4101,"n":22117,"o":18.92,"t":"2025-05-29T04:00:00Z","v":1675144,"vw":18.63306},{"c":18.02,"h":18.6,"l":17.79,"n":25076,"o":18.51,"t":"2025-05-30T04:00:00Z","v":3249242,"vw":18.08721},{"c":18.11,"h":18.15,"l":17.85,"n":22000,"o":18.01,"t":"2025-06-02T04:00:00Z","v":1756788,"vw":18.042754},{"c":18.87,"h":18.87,"l":17.81,"n":20270,"o":18.15,"t":"2025-06-03T04:00:00Z","v":2576025,"vw":18.74762},{"c":19.07,"h":19.25,"l":18.85,"n":19384,"o":19.1,"t":"2025-06-04T04:00:00Z","v":1287746,"vw":19.099462},{"c":18.83,"h":19.22,"l":18.65,"n":21260,"o":19.15,"t":"2025-06-05T04:00:00Z","v":1269523,"vw":18.941779},{"c":19.26,"h":19.52,"l":19.07,"n":20969,"o":19.13,"t":"2025-06-06T04:00:00Z","v":1531786,"vw":19.269528},{"c":19.87,"h":20.105,"l":19.4343,"n":31160,"o":19.62,"t":"2025-06-09T04:00:00Z","v":2468108,"vw":19.940687},{"c":20.45,"h":20.665,"l":19.95,"n":22574,"o":20,"t":"2025-06-10T04:00:00Z","v":1764552,"vw":20.415488},{"c":20.32,"h":20.65,"l":20.02,"n":19968,"o":20.62,"t":"2025-06-11T04:00:00Z","v":1611598,"vw":20.31598},{"c":20.39,"h":20.515,"l":20.2,"n":16437,"o":20.22,"t":"2025-06-12T04:00:00Z","v":1271401,"vw":20.375185},{"c":19.89,"h":20.25,"l":19.82,"n":20852,"o":19.94,"t":"2025-06-13T04:00:00Z","v":1570378,"vw":19.972371},{"c":20.45,"h":20.6,"l":20.02,"n":17868,"o":20.07,"t":"2025-06-16T04:00:00Z","v":1261894,"vw":20.407754},{"c":20.32,"h":20.745,"l":20.19,"n":17260,"o":20.31,"t":"2025-06-17T04:00:00Z","v":1308234,"vw":20.404896},{"c":20.36,"h":20.54,"l":20.13,"n":22698,"o":20.43,"t":"2025-06-18T04:00:00Z","v":1934026,"vw":20.364924},{"c":20.16,"h":20.68,"l":19.7902,"n":20867,"o":20.58,"t":"2025-06-20T04:00:00Z","v":2423212,"vw":20.175613},{"c":20.26,"h":20.56,"l":19.84,"n":20122,"o":20.1,"t":"2025-06-23T04:00:00Z","v":1645082,"vw":20.217644},{"c":20.96,"h":21.19,"l":20.5031,"n":14658,"o":20.6,"t":"2025-06-24T04:00:00Z","v":1851257,"vw":20.962433},{"c":21.01,"h":21.2,"l":20.89,"n":20492,"o":21.13,"t":"2025-06-25T04:00:00Z","v":1700521,"vw":21.037546},{"c":21.18,"h":21.23,"l":20.9312,"n":22258,"o":21.17,"t":"2025-06-26T04:00:00Z","v":1656165,"vw":21.133343},{"c":21.15,"h":21.31,"l":21.01,"n":23370,"o":21.28,"t":"2025-06-27T04:00:00Z","v":2357277,"vw":21.163241},{"c":20.99,"h":21.3,"l":20.875,"n":19685,"o":21.26,"t":"2025-06-30T04:00:00Z","v":1549925,"vw":21.020585},{"c":21.48,"h":21.9138,"l":20.71,"n":24342,"o":20.78,"t":"2025-07-01T04:00:00Z","v":1991135,"vw":21.434757},{"c":22.3,"h":22.4,"l":21.425,"n":21925,"o":21.5,"t":"2025-07-02T04:00:00Z","v":1821951,"vw":22.141722},{"c":22.23,"h":22.45,"l":22.01,"n":12705,"o":22.38,"t":"2025-07-03T04:00:00Z","v":824796,"vw":22.217981},{"c":21.44,"h":22.17,"l":21.42,"n":24638,"o":21.98,"t":"2025-07-07T04:00:00Z","v":1545783,"vw":21.684882},{"c":22.1,"h":22.47,"l":21.64,"n":20535,"o":21.66,"t":"2025-07-08T04:00:00Z","v":1616458,"vw":22.137533},{"c":22.06,"h":22.3766,"l":21.76,"n":19011,"o":22.13,"t":"2025-07-09T04:00:00Z","v":1179491,"vw":22.060565},{"c":21.89,"h":22.23,"l":21.78,"n":20230,"o":22.17,"t":"2025-07-10T04:00:00Z","v":1319437,"vw":21.952256},{"c":21.86,"h":21.995,"l":21.51,"n":19965,"o":21.62,"t":"2025-07-11T04:00:00Z","v":1286472,"vw":21.835492},{"c":21.32,"h":21.63,"l":20.96,"n":20752,"o":21.63,"t":"2025-07-14T04:00:00Z","v":1405859,"vw":21.313651},{"c":21.56,"h":21.91,"l":21.51,"n":31577,"o":21.85,"t":"2025-07-15T04:00:00Z","v":2259920,"vw":21.67378},{"c":21.23,"h":21.47,"l":20.59,"n":22572,"o":21.47,"t":"2025-07-16T04:00:00Z","v":2124975,"vw":21.085065},{"c":21.64,"h":21.72,"l":21.05,"n":19842,"o":21.17,"t":"2025-07-17T04:00:00Z","v":1430722,"vw":21.541349},{"c":21.51,"h":21.81,"l":21.3607,"n":15078,"o":21.78,"t":"2025-07-18T04:00:00Z","v":1094203,"vw":21.504612},{"c":21.95,"h":22.04,"l":21.63,"n":24792,"o":21.63,"t":"2025-07-21T04:00:00Z","v":1737783,"vw":21.919127},{"c":21.51,"h":22.1,"l":21.35,"n":22231,"o":22.02,"t":"2025-07-22T04:00:00Z","v":1627453,"vw":21.527507},{"c":21.52,"h":21.755,"l":21.22,"n":19228,"o":21.755,"t":"2025-07-23T04:00:00Z","v":1312365,"vw":21.456615},{"c":21.14,"h":21.4999,"l":21.02,"n":18207,"o":21.48,"t":"2025-07-24T04:00:00Z","v":1699047,"vw":21.177627},{"c":21.16,"h":21.22,"l":20.9112,"n":18058,"o":21.03,"t":"2025-07-25T04:00:00Z","v":1233794,"vw":21.123394},{"c":21.23,"h":21.53,"l":20.865,"n":48427,"o":21.51,"t":"2025-07-28T04:00:00Z","v":4101951,"vw":21.20822},{"c":25.08,"h":26.31,"l":24.375,"n":100367,"o":24.52,"t":"2025-07-29T04:00:00Z","v":9435078,"vw":25.39059},{"c":23.94,"h":25.38,"l":23.18,"n":56628,"o":25.235,"t":"2025-07-30T04:00:00Z","v":4965626,"vw":23.892487},{"c":22.56,"h":23.875,"l":22.53,"n":41922,"o":23.79,"t":"2025-07-31T04:00:00Z","v":3300751,"vw":23.001078},{"c":21.75,"h":22.31,"l":21.565,"n":29200,"o":22.03,"t":"2025-08-01T04:00:00Z","v":2120412,"vw":21.815118},{"c":22.35,"h":22.36,"l":21.87,"n":30618,"o":21.99,"t":"2025-08-04T04:00:00Z","v":2516397,"vw":22.197619},{"c":22.17,"h":22.62,"l":21.9602,"n":24799,"o":22.45,"t":"2025-08-05T04:00:00Z","v":1855048,"vw":22.21732},{"c":22.21,"h":22.4328,"l":22.02,"n":30599,"o":22.41,"t":"2025-08-06T04:00:00Z","v":2636920,"vw":22.257041},{"c":22.87,"h":23.36,"l":22.45,"n":32432,"o":23.34,"t":"2025-08-07T04:00:00Z","v":3107981,"vw":22.775637},{"c":23.13,"h":23.17,"l":22.68,"n":29212,"o":22.91,"t":"2025-08-08T04:00:00Z","v":2284895,"vw":22.967106},{"c":23.15,"h":23.74,"l":23.11,"n":30614,"o":23.34,"t":"2025-08-11T04:00:00Z","v":2370097,"vw":23.325898},{"c":24.36,"h":24.38,"l":23.05,"n":26961,"o":23.28,"t":"2025-08-12T04:00:00Z","v":2002949,"vw":24.116274},{"c":24.96,"h":24.97,"l":24.37,"n":24651,"o":24.38,"t":"2025-08-13T04:00:00Z","v":1800008,"vw":24.734817},{"c":24.52,"h":24.69,"l":24.13,"n":22700,"o":24.65,"t":"2025-08-14T04:00:00Z","v":1655530,"vw":24.451535},{"c":23.76,"h":24.265,"l":23.65,"n":23052,"o":24.26,"t":"2025-08-15T04:00:00Z","v":1816047,"vw":23.836172},{"c":24.05,"h":24.15,"l":23.77,"n":22327,"o":23.79,"t":"2025-08-18T04:00:00Z","v":1544871,"vw":23.962534},{"c":23.74,"h":24.31,"l":23.62,"n":24140,"o":24.1,"t":"2025-08-19T04:00:00Z","v":1557511,"vw":23.872498},{"c":23,"h":23.73,"l":22.74,"n":25410,"o":23.64,"t":"2025-08-20T04:00:00Z","v":1969129,"vw":22.962701},{"c":23.21,"h":23.23,"l":22.81,"n":19627,"o":22.89,"t":"2025-08-21T04:00:00Z","v":1369542,"vw":23.11461},{"c":24.09,"h":24.53,"l":23.22,"n":29837,"o":23.23,"t":"2025-08-22T04:00:00Z","v":2201700,"vw":24.107603},{"c":24.15,"h":24.275,"l":23.8811,"n":19433,"o":24.03,"t":"2025-08-25T04:00:00Z","v":1279323,"vw":24.153606},{"c":24.36,"h":24.525,"l":24.14,"n":19863,"o":24.17,"t":"2025-08-26T04:00:00Z","v":1768664,"vw":24.379128},{"c":24.58,"h":24.61,"l":24.27,"n":21784,"o":24.47,"t":"2025-08-27T04:00:00Z","v":1557664,"vw":24.475787},{"c":24.66,"h":24.795,"l":24.44,"n":22582,"o":24.585,"t":"2025-08-28T04:00:00Z","v":1460182,"vw":24.648758},{"c":24.19,"h":24.6124,"l":23.96,"n":20366,"o":24.54,"t":"2025-08-29T04:00:00Z","v":1497360,"vw":24.215671},{"c":23.9,"h":23.94,"l":23.365,"n":22949,"o":23.44,"t":"2025-09-02T04:00:00Z","v":1412047,"vw":23.712845},{"c":23.8,"h":24.35,"l":23.61,"n":24354,"o":23.89,"t":"2025-09-03T04:00:00Z","v":2377101,"vw":23.845385},{"c":24.29,"h":24.335,"l":23.38,"n":21960,"o":23.62,"t":"2025-09-04T04:00:00Z","v":1352371,"vw":24.07616},{"c":24.65,"h":24.82,"l":24.18,"n":30102,"o":24.6,"t":"2025-09-05T04:00:00Z","v":2088862,"vw":24.45716},{"c":24.83,"h":25.13,"l":24.6,"n":28873,"o":24.64,"t":"2025-09-08T04:00:00Z","v":2371910,"vw":24.866959},{"c":24.87,"h":25.38,"l":24.7812,"n":37403,"o":24.99,"t":"2025-09-09T04:00:00Z","v":3273167,"vw":25.024755},{"c":24.79,"h":25.37,"l":24.6,"n":33538,"o":25.37,"t":"2025-09-10T04:00:00Z","v":2847784,"vw":24.792611},{"c":25.38,"h":25.41,"l":24.86,"n":32372,"o":24.9,"t":"2025-09-11T04:00:00Z","v":2527741,"vw":25.180206},{"c":25.46,"h":25.595,"l":24.97,"n":24912,"o":25.34,"t":"2025-09-12T04:00:00Z","v":1630116,"vw":25.367286},{"c":25.68,"h":26,"l":25.5209,"n":23332,"o":25.87,"t":"2025-09-15T04:00:00Z","v":1539280,"vw":25.709851},{"c":27.04,"h":28.2199,"l":26.4832,"n":44515,"o":27.915,"t":"2025-09-16T04:00:00Z","v":3734644,"vw":26.966146},{"c":26.62,"h":27.19,"l":26.16,"n":31102,"o":26.85,"t":"2025-09-17T04:00:00Z","v":2250419,"vw":26.688665},{"c":29.16,"h":29.19,"l":27.55,"n":49507,"o":27.88,"t":"2025-09-18T04:00:00Z","v":4287534,"vw":28.704514},{"c":28.31,"h":29.39,"l":28.24,"n":39199,"o":29.31,"t":"2025-09-19T04:00:00Z","v":5206847,"vw":28.485814},{"c":29.53,"h":29.99,"l":28.42,"n":38864,"o":28.49,"t":"2025-09-22T04:00:00Z","v":3021846,"vw":29.592206},{"c":29.58,"h":30.35,"l":29.445,"n":30350,"o":29.665,"t":"2025-09-23T04:00:00Z","v":2542671,"vw":29.829188},{"c":29.355,"h":29.71,"l":28.96,"n":28723,"o":29.39,"t":"2025-09-24T04:00:00Z","v":1725397,"vw":29.351469},{"c":29.16,"h":29.34,"l":28.32,"n":27744,"o":28.78,"t":"2025-09-25T04:00:00Z","v":1729800,"vw":29.063537},{"c":29.025,"h":29.47,"l":28.75,"n":28376,"o":29.19,"t":"2025-09-26T04:00:00Z","v":1642599,"vw":28.973344},{"c":28.52,"h":29.4499,"l":28.5,"n":33477,"o":29.31,"t":"2025-09-29T04:00:00Z","v":2411985,"vw":28.717788},{"c":28.4,"h":28.81,"l":28.0312,"n":28249,"o":28.47,"t":"2025-09-30T04:00:00Z","v":2088624,"vw":28.396611},{"c":29.47,"h":29.545,"l":28.17,"n":32379,"o":28.24,"t":"2025-10-01T04:00:00Z","v":2005860,"vw":29.124046},{"c":29.64,"h":30.17,"l":29.34,"n":24613,"o":30.17,"t":"2025-10-02T04:00:00Z","v":1394962,"vw":29.601535},{"c":29.38,"h":30.04,"l":29.16,"n":27614,"o":29.76,"t":"2025-10-03T04:00:00Z","v":2045400,"vw":29.461322},{"c":30.57,"h":30.67,"l":30.1501,"n":34058,"o":30.44,"t":"2025-10-06T04:00:00Z","v":2468918,"vw":30.438013},{"c":29.75,"h":33.54,"l":29.33,"n":68696,"o":33.54,"t":"2025-10-07T04:00:00Z","v":5731193,"vw":30.769006},{"c":30.61,"h":30.69,"l":29.7,"n":36061,"o":29.755,"t":"2025-10-08T04:00:00Z","v":2907621,"vw":30.445956},{"c":30.63,"h":30.954,"l":30.03,"n":32129,"o":30.62,"t":"2025-10-09T04:00:00Z","v":2209127,"vw":30.428618},{"c":28.26,"h":31.39,"l":28.19,"n":60605,"o":31.085,"t":"2025-10-10T04:00:00Z","v":5046108,"vw":29.51395},{"c":30.46,"h":30.52,"l":29.71,"n":32240,"o":30.05,"t":"2025-10-13T04:00:00Z","v":2394941,"vw":30.269669},{"c":29.91,"h":30.43,"l":29.39,"n":35551,"o":29.41,"t":"2025-10-14T04:00:00Z","v":2393154,"vw":29.97686},{"c":31.28,"h":31.34,"l":30.23,"n":32564,"o":30.57,"t":"2025-10-15T04:00:00Z","v":2395686,"vw":30.935886},{"c":31.5,"h":32.925,"l":31.09,"n":43749,"o":32.925,"t":"2025-10-16T04:00:00Z","v":3730031,"vw":31.716969},{"c":31.29,"h":31.49,"l":30.59,"n":28724,"o":31.04,"t":"2025-10-17T04:00:00Z","v":1919111,"vw":31.094008},{"c":32.28,"h":32.75,"l":31.9516,"n":30896,"o":32.15,"t":"2025-10-20T04:00:00Z","v":2009327,"vw":32.38928},{"c":32.15,"h":32.49,"l":31.68,"n":31105,"o":32.13,"t":"2025-10-21T04:00:00Z","v":2077973,"vw":32.141387},{"c":30.77,"h":31.92,"l":30.26,"n":37685,"o":31.67,"t":"2025-10-22T04:00:00Z","v":2310642,"vw":30.898994},{"c":31.98,"h":32.185,"l":30.4421,"n":28318,"o":30.5,"t":"2025-10-23T04:00:00Z","v":1613093,"vw":31.812234},{"c":32.77,"h":33.33,"l":32.415,"n":44802,"o":32.945,"t":"2025-10-24T04:00:00Z","v":3169490,"vw":32.90086},{"c":33.18,"h":33.82,"l":32.97,"n":58288,"o":33.6,"t":"2025-10-27T04:00:00Z","v":4820337,"vw":33.334883},{"c":32.16,"h":32.98,"l":29.5,"n":107613,"o":30.61,"t":"2025-10-28T04:00:00Z","v":9760013,"vw":31.549972},{"c":32.69,"h":33.75,"l":32.3,"n":69106,"o":32.3,"t":"2025-10-29T04:00:00Z","v":4759312,"vw":32.972368},{"c":31.92,"h":32.64,"l":31.74,"n":40694,"o":32.405,"t":"2025-10-30T04:00:00Z","v":2582540,"vw":32.177275},{"c":32.28,"h":32.75,"l":31.92,"n":36145,"o":32.16,"t":"2025-10-31T04:00:00Z","v":2409817,"vw":32.321452},{"c":37.84,"h":38.22,"l":33.8143,"n":116328,"o":33.94,"t":"2025-11-03T05:00:00Z","v":10475805,"vw":36.931995},{"c":35.25,"h":36.798,"l":35.19,"n":65597,"o":35.66,"t":"2025-11-04T05:00:00Z","v":5389313,"vw":35.880362},{"c":36.55,"h":37.29,"l":35.38,"n":44768,"o":35.69,"t":"2025-11-05T05:00:00Z","v":3113074,"vw":36.491251},{"c":35.15,"h":36.71,"l":34.46,"n":51464,"o":36.66,"t":"2025-11-06T05:00:00Z","v":3538485,"vw":35.276752},{"c":34.78,"h":34.79,"l":33.1402,"n":48192,"o":34.15,"t":"2025-11-07T05:00:00Z","v":3550412,"vw":34.123674},{"c":35.21,"h":36.27,"l":34.9,"n":38680,"o":35.9,"t":"2025-11-10T05:00:00Z","v":3665513,"vw":35.389739},{"c":34.26,"h":34.811,"l":34.12,"n":26610,"o":34.79,"t":"2025-11-11T05:00:00Z","v":1647821,"vw":34.406385},{"c":34.47,"h":35.26,"l":34.29,"n":36704,"o":34.75,"t":"2025-11-12T05:00:00Z","v":2074729,"vw":34.645983},{"c":31.95,"h":34.1024,"l":31.37,"n":47919,"o":33.72,"t":"2025-11-13T05:00:00Z","v":3383650,"vw":32.278171},{"c":31.68,"h":32.49,"l":30.45,"n":41390,"o":30.52,"t":"2025-11-14T05:00:00Z","v":3138104,"vw":31.748324},{"c":30.89,"h":32.08,"l":30.6,"n":35268,"o":31.09,"t":"2025-11-17T05:00:00Z","v":2270087,"vw":31.171722},{"c":30.69,"h":31.09,"l":29.762,"n":44251,"o":30.36,"t":"2025-11-18T05:00:00Z","v":3073502,"vw":30.529137},{"c":31.43,"h":31.98,"l":30.63,"n":32784,"o":31.12,"t":"2025-11-19T05:00:00Z","v":2333945,"vw":31.521573},{"c":30.19,"h":33.85,"l":30.14,"n":55565,"o":33.485,"t":"2025-11-20T05:00:00Z","v":4138202,"vw":31.562762},{"c":32.05,"h":32.42,"l":30.03,"n":46426,"o":30.25,"t":"2025-11-21T05:00:00Z","v":3650759,"vw":31.616122},{"c":33.135,"h":33.35,"l":32.35,"n":38312,"o":32.45,"t":"2025-11-24T05:00:00Z","v":3213424,"vw":33.055537},{"c":33.8,"h":33.98,"l":32.4,"n":35734,"o":33,"t":"2025-11-25T05:00:00Z","v":2622421,"vw":33.378304},{"c":34.92,"h":35.265,"l":33.94,"n":39186,"o":34,"t":"2025-11-26T05:00:00Z","v":2461552,"vw":34.88152},{"c":36.39,"h":36.43,"l":35.32,"n":28757,"o":35.32,"t":"2025-11-28T05:00:00Z","v":1901630,"vw":36.163734},{"c":37.74,"h":38.02,"l":35.74,"n":49099,"o":35.86,"t":"2025-12-01T05:00:00Z","v":3329566,"vw":37.340723},{"c":40.65,"h":40.93,"l":37.92,"n":67199,"o":38.44,"t":"2025-12-02T05:00:00Z","v":5122447,"vw":40.072109},{"c":43.93,"h":44.065,"l":40.34,"n":72256,"o":40.755,"t":"2025-12-03T05:00:00Z","v":5742919,"vw":42.8023},{"c":43.18,"h":43.91,"l":42.6,"n":64932,"o":43.355,"t":"2025-12-04T05:00:00Z","v":4590149,"vw":43.294085},{"c":43.23,"h":43.94,"l":42.9,"n":55247,"o":43.9,"t":"2025-12-05T05:00:00Z","v":4110566,"vw":43.449983},{"c":44.71,"h":45.18,"l":43.01,"n":55286,"o":43.56,"t":"2025-12-08T05:00:00Z","v":3637995,"vw":44.554599},{"c":44.61,"h":44.73,"l":43.13,"n":48279,"o":44.06,"t":"2025-12-09T05:00:00Z","v":3421691,"vw":44.253841},{"c":46.85,"h":46.97,"l":45.2,"n":68712,"o":45.475,"t":"2025-12-10T05:00:00Z","v":5540490,"vw":46.309914},{"c":47.04,"h":47.28,"l":45.6,"n":40869,"o":46.32,"t":"2025-12-11T05:00:00Z","v":2662259,"vw":46.710761},{"c":44.31,"h":46.89,"l":43.8101,"n":69500,"o":46.24,"t":"2025-12-12T05:00:00Z","v":4626220,"vw":44.774588},{"c":43.91,"h":45.23,"l":43.56,"n":39452,"o":44.87,"t":"2025-12-15T05:00:00Z","v":2521113,"vw":44.062938},{"c":40.28,"h":43.65,"l":39.12,"n":72772,"o":43.65,"t":"2025-12-16T05:00:00Z","v":5390867,"vw":40.491868},{"c":38.87,"h":41.1792,"l":38.67,"n":52662,"o":40.975,"t":"2025-12-17T05:00:00Z","v":3795800,"vw":39.460111},{"c":39.3,"h":40.95,"l":39.14,"n":41251,"o":40.775,"t":"2025-12-18T05:00:00Z","v":3146297,"vw":39.629511},{"c":40.39,"h":40.82,"l":39.38,"n":31037,"o":39.4,"t":"2025-12-19T05:00:00Z","v":4884784,"vw":40.373216},{"c":40.79,"h":41.795,"l":40.53,"n":30761,"o":41.795,"t":"2025-12-22T05:00:00Z","v":2024352,"vw":40.929826},{"c":40.86,"h":40.99,"l":40.495,"n":22741,"o":40.505,"t":"2025-12-23T05:00:00Z","v":1554375,"vw":40.798236},{"c":40.76,"h":41.02,"l":40.47,"n":11571,"o":41.02,"t":"2025-12-24T05:00:00Z","v":718353,"vw":40.704699},{"c":40.59,"h":40.9413,"l":39.89,"n":25230,"o":40.89,"t":"2025-12-26T05:00:00Z","v":1661684,"vw":40.473678},{"c":40.09,"h":40.68,"l":39.86,"n":29032,"o":40.19,"t":"2025-12-29T05:00:00Z","v":1670061,"vw":40.179134},{"c":40.4,"h":41.22,"l":40.23,"n":28741,"o":40.29,"t":"2025-12-30T05:00:00Z","v":2398701,"vw":40.503784},{"c":39.48,"h":40.5455,"l":39.47,"n":20575,"o":40.41,"t":"2025-12-31T05:00:00Z","v":1547301,"vw":39.819356},{"c":42.92,"h":43.21,"l":41.05,"n":51400,"o":41.05,"t":"2026-01-02T05:00:00Z","v":4218750,"vw":42.386645},{"c":48.13,"h":48.41,"l":45.452,"n":95926,"o":45.905,"t":"2026-01-05T05:00:00Z","v":7939797,"vw":47.160493},{"c":51.29,"h":53.07,"l":49.18,"n":107259,"o":49.37,"t":"2026-01-06T05:00:00Z","v":8803969,"vw":51.389684},{"c":52.72,"h":53.53,"l":49.88,"n":84475,"o":49.98,"t":"2026-01-07T05:00:00Z","v":6625007,"vw":52.412408},{"c":51,"h":52.34,"l":49.11,"n":63082,"o":51.89,"t":"2026-01-08T05:00:00Z","v":4461878,"vw":50.458905},{"c":52.29,"h":52.4,"l":50.3237,"n":40542,"o":51.54,"t":"2026-01-09T05:00:00Z","v":2860200,"vw":51.846134},{"c":51.58,"h":52.71,"l":49.88,"n":67027,"o":51.06,"t":"2026-01-12T05:00:00Z","v":4675535,"vw":51.362388},{"c":51.95,"h":52.3199,"l":50.403,"n":38559,"o":51.58,"t":"2026-01-13T05:00:00Z","v":2439244,"vw":51.595804},{"c":48.67,"h":51.92,"l":47.67,"n":70127,"o":51.85,"t":"2026-01-14T05:00:00Z","v":5650301,"vw":48.859033},{"c":49.2,"h":54.1953,"l":49.1,"n":72266,"o":52.225,"t":"2026-01-15T05:00:00Z","v":5760572,"vw":51.159825},{"c":48,"h":50.17,"l":46.77,"n":55475,"o":49.52,"t":"2026-01-16T05:00:00Z","v":3872791,"vw":47.923903},{"c":49.05,"h":49.53,"l":46.48,"n":58693,"o":46.64,"t":"2026-01-20T05:00:00Z","v":4458659,"vw":48.783079},{"c":53.46,"h":54,"l":49.69,"n":69649,"o":49.69,"t":"2026-01-21T05:00:00Z","v":5093462,"vw":52.76925},{"c":52.45,"h":55.17,"l":51.8402,"n":57074,"o":55.14,"t":"2026-01-22T05:00:00Z","v":4508674,"vw":52.782603},{"c":49.71,"h":52.85,"l":48.9989,"n":43992,"o":52.45,"t":"2026-01-23T05:00:00Z","v":3108839,"vw":49.961977},{"c":50.39,"h":51.45,"l":49.36,"n":34824,"o":50.01,"t":"2026-01-26T05:00:00Z","v":2331011,"vw":50.559951},{"c":50.74,"h":51.4899,"l":50.3,"n":37334,"o":51.25,"t":"2026-01-27T05:00:00Z","v":2508107,"vw":50.811774},{"c":50.96,"h":52.56,"l":50.51,"n":39315,"o":51.99,"t":"2026-01-28T05:00:00Z","v":2925415,"vw":51.231095},{"c":50,"h":52.38,"l":48.395,"n":51636,"o":51.23,"t":"2026-01-29T05:00:00Z","v":3378674,"vw":50.062202},{"c":48.33,"h":50.985,"l":47.79,"n":47108,"o":48.73,"t":"2026-01-30T05:00:00Z","v":3383111,"vw":48.731054},{"c":48.2,"h":49.43,"l":47.25,"n":42061,"o":47.25,"t":"2026-02-02T05:00:00Z","v":2820754,"vw":48.409457},{"c":46.24,"h":49.99,"l":45.4,"n":69091,"o":49.325,"t":"2026-02-03T05:00:00Z","v":4746102,"vw":46.60832},{"c":43.87,"h":47.645,"l":42.14,"n":77362,"o":46.13,"t":"2026-02-04T05:00:00Z","v":5639977,"vw":44.234172},{"c":44.27,"h":45.2851,"l":43.02,"n":59919,"o":43.62,"t":"2026-02-05T05:00:00Z","v":4595931,"vw":44.143139},{"c":49.36,"h":49.425,"l":45.46,"n":60539,"o":45.46,"t":"2026-02-06T05:00:00Z","v":4223884,"vw":48.466258},{"c":52.52,"h":53.22,"l":47.965,"n":109231,"o":48.63,"t":"2026-02-09T05:00:00Z","v":8482840,"vw":51.499087},{"c":53.46,"h":54.75,"l":49.63,"n":98129,"o":54.27,"t":"2026-02-10T05:00:00Z","v":8312056,"vw":52.20496},{"c":56.17,"h":57.09,"l":53.49,"n":78925,"o":54.32,"t":"2026-02-11T05:00:00Z","v":5648368,"vw":55.883129},{"c":51.59,"h":55.79,"l":49.63,"n":89780,"o":55.79,"t":"2026-02-12T05:00:00Z","v":6198621,"vw":51.875424},{"c":47.48,"h":49.14,"l":47.083,"n":160724,"o":47.885,"t":"2026-02-13T05:00:00Z","v":12757901,"vw":48.054635},{"c":46.84,"h":47.09,"l":44.2901,"n":93046,"o":46.92,"t":"2026-02-17T05:00:00Z","v":6660389,"vw":45.91479},{"c":46.74,"h":49.1,"l":46.14,"n":76992,"o":47.51,"t":"2026-02-18T05:00:00Z","v":5824454,"vw":47.326463},{"c":48.34,"h":48.48,"l":45.28,"n":63290,"o":45.3,"t":"2026-02-19T05:00:00Z","v":5160191,"vw":47.864674},{"c":47.94,"h":48.95,"l":47.4,"n":50569,"o":47.65,"t":"2026-02-20T05:00:00Z","v":3956968,"vw":48.130111},{"c":47.07,"h":47.91,"l":45.91,"n":49156,"o":47.59,"t":"2026-02-23T05:00:00Z","v":3107968,"vw":46.80285},{"c":48.53,"h":49.01,"l":47.36,"n":55511,"o":48,"t":"2026-02-24T05:00:00Z","v":4241117,"vw":48.626905},{"c":50.94,"h":51.02,"l":49.25,"n":66773,"o":49.46,"t":"2026-02-25T05:00:00Z","v":5294582,"vw":50.472791},{"c":48.52,"h":51.04,"l":47.04,"n":65442,"o":50.64,"t":"2026-02-26T05:00:00Z","v":4594182,"vw":48.413818},{"c":47.82,"h":47.96,"l":46.05,"n":54820,"o":46.915,"t":"2026-02-27T05:00:00Z","v":4294164,"vw":47.379148},{"c":47.81,"h":48.27,"l":46.365,"n":39722,"o":46.365,"t":"2026-03-02T05:00:00Z","v":2612544,"vw":47.626892},{"c":44.59,"h":46.055,"l":43.9,"n":61667,"o":46.055,"t":"2026-03-03T05:00:00Z","v":4294383,"vw":44.852623},{"c":45.77,"h":45.9,"l":44.34,"n":61492,"o":45.13,"t":"2026-03-04T05:00:00Z","v":3989727,"vw":45.21531},{"c":44.56,"h":45.735,"l":43.04,"n":59604,"o":45.16,"t":"2026-03-05T05:00:00Z","v":4060453,"vw":44.374022},{"c":41.61,"h":43.85,"l":41.3,"n":51677,"o":43,"t":"2026-03-06T05:00:00Z","v":3741618,"vw":42.343549},{"c":43.22,"h":43.23,"l":40.22,"n":75906,"o":40.94,"t":"2026-03-09T04:00:00Z","v":5627654,"vw":41.73564},{"c":43.94,"h":44.81,"l":42.67,"n":55693,"o":42.895,"t":"2026-03-10T04:00:00Z","v":4072260,"vw":43.884686},{"c":43.92,"h":45.3,"l":43.59,"n":37559,"o":43.88,"t":"2026-03-11T04:00:00Z","v":2465081,"vw":44.232863},{"c":41.27,"h":43.3,"l":41.14,"n":52057,"o":42.66,"t":"2026-03-12T04:00:00Z","v":3957831,"vw":41.760249},{"c":42.99,"h":43.64,"l":42.07,"n":41203,"o":42.07,"t":"2026-03-13T04:00:00Z","v":2954619,"vw":43.120445},{"c":44.63,"h":45.39,"l":44.38,"n":45281,"o":44.485,"t":"2026-03-16T04:00:00Z","v":3198818,"vw":44.863317},{"c":46.34,"h":46.5,"l":44.5536,"n":40462,"o":44.82,"t":"2026-03-17T04:00:00Z","v":3015558,"vw":45.917707},{"c":46.87,"h":48.19,"l":45.54,"n":49258,"o":46.29,"t":"2026-03-18T04:00:00Z","v":3522930,"vw":47.074872},{"c":48.13,"h":48.72,"l":44.401,"n":41740,"o":44.95,"t":"2026-03-19T04:00:00Z","v":3388944,"vw":47.536586},{"c":45.81,"h":48.65,"l":44.47,"n":48863,"o":48.25,"t":"2026-03-20T04:00:00Z","v":5409053,"vw":45.879339},{"c":46.12,"h":47.75,"l":45.46,"n":67536,"o":46.725,"t":"2026-03-23T04:00:00Z","v":4573481,"vw":46.503096},{"c":50.26,"h":50.46,"l":45.3,"n":49436,"o":45.47,"t":"2026-03-24T04:00:00Z","v":3520217,"vw":49.236998},{"c":49.93,"h":51.5,"l":49.26,"n":43103,"o":50.6,"t":"2026-03-25T04:00:00Z","v":2703459,"vw":50.147231},{"c":45.14,"h":48.4445,"l":44.92,"n":58532,"o":48.34,"t":"2026-03-26T04:00:00Z","v":3797325,"vw":46.044324},{"c":44.45,"h":46.17,"l":44.215,"n":42994,"o":44.86,"t":"2026-03-27T04:00:00Z","v":3324526,"vw":44.86405},{"c":41.25,"h":45.54,"l":40.6906,"n":47367,"o":45.35,"t":"2026-03-30T04:00:00Z","v":2889555,"vw":41.718608},{"c":45.03,"h":45.38,"l":42,"n":40507,"o":42.48,"t":"2026-03-31T04:00:00Z","v":3439647,"vw":44.473272},{"c":46.49,"h":47.53,"l":45.81,"n":35495,"o":45.88,"t":"2026-04-01T04:00:00Z","v":2611989,"vw":46.738508},{"c":46.7,"h":47.4399,"l":43.509,"n":31833,"o":43.6,"t":"2026-04-02T04:00:00Z","v":1774295,"vw":46.252512},{"c":47.03,"h":48.88,"l":46.81,"n":30902,"o":48.31,"t":"2026-04-06T04:00:00Z","v":1823590,"vw":47.337651},{"c":47.62,"h":47.89,"l":45.89,"n":30885,"o":46.61,"t":"2026-04-07T04:00:00Z","v":1824604,"vw":47.130114},{"c":52.42,"h":53.29,"l":51.12,"n":47865,"o":51.92,"t":"2026-04-08T04:00:00Z","v":3179343,"vw":52.414124},{"c":55.14,"h":55.515,"l":52.04,"n":52436,"o":52.17,"t":"2026-04-09T04:00:00Z","v":3761068,"vw":54.873396},{"c":57.96,"h":58.92,"l":55.3867,"n":60667,"o":56.2,"t":"2026-04-10T04:00:00Z","v":3905434,"vw":57.873739},{"c":60.44,"h":60.5,"l":57.28,"n":58544,"o":57.665,"t":"2026-04-13T04:00:00Z","v":3772348,"vw":59.596287},{"c":61.32,"h":62.6,"l":60.7,"n":55188,"o":62.125,"t":"2026-04-14T04:00:00Z","v":3358967,"vw":61.653326},{"c":59.72,"h":60.89,"l":58.2,"n":56821,"o":60.46,"t":"2026-04-15T04:00:00Z","v":3480485,"vw":59.715905},{"c":62.9,"h":64.8,"l":59.39,"n":69970,"o":59.43,"t":"2026-04-16T04:00:00Z","v":5220480,"vw":63.11917},{"c":67.37,"h":69.37,"l":63.06,"n":93325,"o":64.335,"t":"2026-04-17T04:00:00Z","v":6153749,"vw":67.577999},{"c":69.44,"h":69.69,"l":67,"n":61644,"o":67.7,"t":"2026-04-20T04:00:00Z","v":3992199,"vw":68.940153},{"c":70.21,"h":72.91,"l":69.64,"n":66660,"o":69.83,"t":"2026-04-21T04:00:00Z","v":4161992,"vw":71.156489},{"c":72.25,"h":72.97,"l":70.49,"n":58707,"o":72,"t":"2026-04-22T04:00:00Z","v":3578299,"vw":72.022661},{"c":72.91,"h":74.82,"l":71.52,"n":55965,"o":72.38,"t":"2026-04-23T04:00:00Z","v":3570898,"vw":73.069111},{"c":78.1,"h":79.21,"l":74.5801,"n":80213,"o":77.755,"t":"2026-04-24T04:00:00Z","v":5318058,"vw":77.816146},{"c":75.62,"h":79.23,"l":75.21,"n":98101,"o":79.23,"t":"2026-04-27T04:00:00Z","v":6577144,"vw":76.760459},{"c":71.36,"h":73.3,"l":65,"n":106406,"o":66.06,"t":"2026-04-28T04:00:00Z","v":7532126,"vw":70.65753},{"c":70.605,"h":73.07,"l":68.51,"n":63174,"o":72.98,"t":"2026-04-29T04:00:00Z","v":3578376,"vw":70.879565},{"c":69.75,"h":70.035,"l":66.375,"n":121294,"o":68.38,"t":"2026-04-30T04:00:00Z","v":10521885,"vw":68.810675},{"c":71.09,"h":71.67,"l":68.6,"n":95020,"o":68.99,"t":"2026-05-01T04:00:00Z","v":10941338,"vw":70.632851},{"c":70.96,"h":73.23,"l":69.38,"n":82105,"o":72.525,"t":"2026-05-04T04:00:00Z","v":5721829,"vw":71.025379},{"c":76.71,"h":77.55,"l":72.59,"n":83931,"o":72.82,"t":"2026-05-05T04:00:00Z","v":6149709,"vw":76.158991},{"c":77.22,"h":78.9606,"l":74.42,"n":84070,"o":78.35,"t":"2026-05-06T04:00:00Z","v":5293222,"vw":76.920626},{"c":72.27,"h":77.16,"l":71.75,"n":70618,"o":76.99,"t":"2026-05-07T04:00:00Z","v":4570686,"vw":73.090417},{"c":76.61,"h":76.76,"l":72.32,"n":68530,"o":74.38,"t":"2026-05-08T04:00:00Z","v":5325145,"vw":75.391607},{"c":76.69,"h":78.6399,"l":76.1723,"n":55991,"o":77.38,"t":"2026-05-11T04:00:00Z","v":3709622,"vw":77.243809},{"c":73.45,"h":75.4,"l":70.11,"n":56684,"o":74.6,"t":"2026-05-12T04:00:00Z","v":3417714,"vw":72.471852},{"c":74.61,"h":76.37,"l":73.08,"n":50347,"o":75.38,"t":"2026-05-13T04:00:00Z","v":3326257,"vw":74.761037},{"c":72.09,"h":76.52,"l":72,"n":53907,"o":74.32,"t":"2026-05-14T04:00:00Z","v":4834110,"vw":73.414891},{"c":70.35,"h":71.77,"l":68.48,"n":45717,"o":69.47,"t":"2026-05-15T04:00:00Z","v":3138974,"vw":70.446194},{"c":66.04,"h":71.88,"l":65.23,"n":69434,"o":71.285,"t":"2026-05-18T04:00:00Z","v":4092122,"vw":66.875366},{"c":65.54,"h":66.9735,"l":62.45,"n":64606,"o":64.56,"t":"2026-05-19T04:00:00Z","v":4169738,"vw":64.93884},{"c":68.49,"h":68.9317,"l":65.9,"n":50922,"o":67.16,"t":"2026-05-20T04:00:00Z","v":3045922,"vw":67.93538},{"c":65.9,"h":69.27,"l":64.95,"n":77682,"o":68.24,"t":"2026-05-21T04:00:00Z","v":5068668,"vw":66.416991},{"c":65.75,"h":67.66,"l":64.57,"n":73358,"o":67.255,"t":"2026-05-22T04:00:00Z","v":5896104,"vw":66.214454},{"c":73.46,"h":76.3,"l":69.4,"n":113906,"o":72,"t":"2026-05-26T04:00:00Z","v":8623703,"vw":73.505138},{"c":72.19,"h":75.045,"l":70.09,"n":76567,"o":74.985,"t":"2026-05-27T04:00:00Z","v":5474058,"vw":72.284739},{"c":70.58,"h":72.55,"l":69.555,"n":55007,"o":72,"t":"2026-05-28T04:00:00Z","v":3826241,"vw":71.062392},{"c":69.56,"h":73.18,"l":67.57,"n":58684,"o":71.9,"t":"2026-05-29T04:00:00Z","v":5174697,"vw":69.599838},{"c":72.75,"h":73.62,"l":66.96,"n":81074,"o":67.72,"t":"2026-06-01T04:00:00Z","v":5276555,"vw":71.497694},{"c":74.74,"h":78.41,"l":73.2,"n":82144,"o":75.82,"t":"2026-06-02T04:00:00Z","v":6365049,"vw":76.066999},{"c":75.2,"h":79.5,"l":73.79,"n":79803,"o":78.33,"t":"2026-06-03T04:00:00Z","v":4992208,"vw":76.337654},{"c":73.82,"h":75.76,"l":69.7,"n":93094,"o":71.27,"t":"2026-06-04T04:00:00Z","v":6487424,"vw":73.605244},{"c":64.95,"h":70.84,"l":64.32,"n":94156,"o":70.3,"t":"2026-06-05T04:00:00Z","v":5689920,"vw":66.736279},{"c":68.29,"h":69.23,"l":66.7741,"n":60365,"o":68.4,"t":"2026-06-08T04:00:00Z","v":4401811,"vw":68.149446},{"c":70.91,"h":75.79,"l":65.2001,"n":104416,"o":70.3,"t":"2026-06-09T04:00:00Z","v":7975170,"vw":71.054419},{"c":69.61,"h":76.78,"l":69.0201,"n":83374,"o":69.51,"t":"2026-06-10T04:00:00Z","v":5619887,"vw":71.491763},{"c":76.15,"h":76.3,"l":69.47,"n":72754,"o":71.475,"t":"2026-06-11T04:00:00Z","v":5291187,"vw":73.116191},{"c":82.78,"h":83.2999,"l":75.23,"n":101830,"o":76.34,"t":"2026-06-12T04:00:00Z","v":7555183,"vw":81.227728},{"c":85.44,"h":88.64,"l":82.6067,"n":88047,"o":87.505,"t":"2026-06-15T04:00:00Z","v":6133375,"vw":85.579451},{"c":86.55,"h":96.68,"l":86.18,"n":197410,"o":86.2,"t":"2026-06-16T04:00:00Z","v":14845649,"vw":90.520541},{"c":86.43,"h":94.1899,"l":86.04,"n":116653,"o":91,"t":"2026-06-17T04:00:00Z","v":8461441,"vw":89.359869},{"c":90.46,"h":93,"l":89.02,"n":69068,"o":91.79,"t":"2026-06-18T04:00:00Z","v":5318544,"vw":90.371065},{"c":93.55,"h":96.29,"l":89.91,"n":97723,"o":94.12,"t":"2026-06-22T04:00:00Z","v":7235693,"vw":92.454433},{"c":86.72,"h":88.07,"l":83.6,"n":95539,"o":85.34,"t":"2026-06-23T04:00:00Z","v":6582471,"vw":86.293266},{"c":82.76,"h":87.66,"l":80.2163,"n":76993,"o":87.49,"t":"2026-06-24T04:00:00Z","v":4420492,"vw":82.699615},{"c":85.62,"h":88.3423,"l":80.32,"n":85311,"o":88.29,"t":"2026-06-25T04:00:00Z","v":6622198,"vw":85.156977},{"c":78.72,"h":81.73,"l":77.355,"n":69302,"o":81.69,"t":"2026-06-26T04:00:00Z","v":6200120,"vw":78.943147},{"c":82.34,"h":82.7,"l":74.75,"n":84080,"o":78.27,"t":"2026-06-29T04:00:00Z","v":6260432,"vw":80.468552},{"c":86.23,"h":87.24,"l":82.8,"n":62531,"o":83.16,"t":"2026-06-30T04:00:00Z","v":4514380,"vw":85.67358},{"c":79.99,"h":83.465,"l":79.5,"n":75811,"o":82.12,"t":"2026-07-01T04:00:00Z","v":4658069,"vw":80.801137},{"c":69.65,"h":80.27,"l":68.4,"n":106194,"o":79.5,"t":"2026-07-02T04:00:00Z","v":6997208,"vw":72.134858},{"c":69.88,"h":73.24,"l":69.65,"n":81639,"o":72.46,"t":"2026-07-06T04:00:00Z","v":5289583,"vw":71.177703},{"c":65.33,"h":67.8,"l":61.9,"n":88471,"o":66.135,"t":"2026-07-07T04:00:00Z","v":5202630,"vw":65.050995},{"c":66.91,"h":67.68,"l":63.57,"n":65202,"o":64.52,"t":"2026-07-08T04:00:00Z","v":4553895,"vw":66.029912},{"c":72.16,"h":73.67,"l":70.76,"n":75151,"o":71.43,"t":"2026-07-09T04:00:00Z","v":5664474,"vw":72.492894},{"c":70.47,"h":71.615,"l":69.6101,"n":38362,"o":70.115,"t":"2026-07-10T04:00:00Z","v":2450660,"vw":70.66533},{"c":66.06,"h":68.14,"l":65.43,"n":48430,"o":67.34,"t":"2026-07-13T04:00:00Z","v":3245774,"vw":66.457406},{"c":70.2,"h":70.93,"l":67.9813,"n":61146,"o":69.81,"t":"2026-07-14T04:00:00Z","v":5395775,"vw":69.889139},{"c":67.64,"h":72.4,"l":64.33,"n":54493,"o":72,"t":"2026-07-15T04:00:00Z","v":4173614,"vw":67.389694},{"c":63.02,"h":66.5,"l":62.2,"n":60871,"o":65.12,"t":"2026-07-16T04:00:00Z","v":4076359,"vw":63.537061},{"c":62.94,"h":63.59,"l":57.87,"n":56776,"o":60.195,"t":"2026-07-17T04:00:00Z","v":4207774,"vw":61.814102},{"c":62.56,"h":65.2,"l":61.95,"n":41179,"o":64.33,"t":"2026-07-20T04:00:00Z","v":4038236,"vw":62.834722},{"c":66.73,"h":67.3891,"l":64.7401,"n":40228,"o":67.06,"t":"2026-07-21T04:00:00Z","v":2430212,"vw":66.396972},{"c":66.97,"h":68.32,"l":64.26,"n":46684,"o":64.28,"t":"2026-07-22T04:00:00Z","v":3165910,"vw":67.259936},{"c":65.33,"h":67.52,"l":63.82,"n":48707,"o":66.82,"t":"2026-07-23T04:00:00Z","v":2978182,"vw":65.265914},{"c":64.96,"h":71.5,"l":63.05,"n":119705,"o":71.1,"t":"2026-07-24T04:00:00Z","v":9286547,"vw":65.488645},{"c":60.71,"h":64.98,"l":58.5465,"n":139157,"o":64.975,"t":"2026-07-27T04:00:00Z","v":11531357,"vw":60.48787},{"c":45.69,"h":52.1,"l":45.06,"n":228401,"o":51.8,"t":"2026-07-28T04:00:00Z","v":20256263,"vw":46.555173},{"c":42.73,"h":48.35,"l":42.66,"n":151459,"o":46.12,"t":"2026-07-29T04:00:00Z","v":12166062,"vw":45.112185},{"c":48.26,"h":48.84,"l":46.35,"n":105137,"o":47.145,"t":"2026-07-30T04:00:00Z","v":8640225,"vw":48.01956},{"c":49.87,"h":52.3,"l":49.2,"n":91731,"o":50.92,"t":"2026-07-31T04:00:00Z","v":6940595,"vw":50.577301},{"c":50.84,"h":50.9883,"l":47.39,"n":72929,"o":47.845,"t":"2026-08-03T04:00:00Z","v":5829519,"vw":50.010121},{"c":55.87,"h":56.415,"l":53.01,"n":74176,"o":53.315,"t":"2026-08-04T04:00:00Z","v":5771202,"vw":55.296547},{"c":53.86,"h":56.68,"l":53.79,"n":59147,"o":54.32,"t":"2026-08-05T04:00:00Z","v":4339642,"vw":54.859899},{"c":54.16,"h":55.705,"l":51.19,"n":51290,"o":52.185,"t":"2026-08-06T04:00:00Z","v":3150826,"vw":54.404739},{"c":55.27,"h":57.02,"l":53.3306,"n":51928,"o":56.01,"t":"2026-08-07T04:00:00Z","v":2906516,"vw":54.98971},{"c":52.87,"h":55.99,"l":52.81,"n":50007,"o":55.77,"t":"2026-08-10T04:00:00Z","v":3048929,"vw":53.741122},{"c":54.3,"h":54.46,"l":53.1,"n":42091,"o":54.235,"t":"2026-08-11T04:00:00Z","v":2654267,"vw":53.945908},{"c":55.59,"h":57.18,"l":55.52,"n":61936,"o":57,"t":"2026-08-12T04:00:00Z","v":4235603,"vw":56.342613},{"c":57.75,"h":58.58,"l":55.05,"n":45063,"o":55.4,"t":"2026-08-13T04:00:00Z","v":3106447,"vw":57.655189},{"c":58.99,"h":60.37,"l":57.37,"n":49304,"o":57.54,"t":"2026-08-14T04:00:00Z","v":3234320,"vw":58.801044},{"c":61.3,"h":62.23,"l":59.5,"n":53056,"o":59.78,"t":"2026-08-17T04:00:00Z","v":3571846,"vw":61.357754},{"c":54.84,"h":59.1999,"l":53.82,"n":84588,"o":57.485,"t":"2026-08-18T04:00:00Z","v":5207318,"vw":55.124197},{"c":50.89,"h":55.49,"l":50.7301,"n":98425,"o":55.04,"t":"2026-08-19T04:00:00Z","v":7150213,"vw":51.39942},{"c":50.86,"h":52.24,"l":50.16,"n":54645,"o":50.92,"t":"2026-08-20T04:00:00Z","v":3962077,"vw":50.929778},{"c":50.26,"h":51.77,"l":49.5,"n":46890,"o":51.6,"t":"2026-08-21T04:00:00Z","v":2895105,"vw":50.230097},{"c":47.9,"h":48.9999,"l":47.04,"n":70862,"o":48.79,"t":"2026-08-24T04:00:00Z","v":4928798,"vw":47.885801},{"c":48.7,"h":49.59,"l":48.4,"n":56361,"o":49.08,"t":"2026-08-25T04:00:00Z","v":4526164,"vw":48.846335},{"c":48.4,"h":48.85,"l":47.63,"n":69158,"o":48.7,"t":"2026-08-26T04:00:00Z","v":5261842,"vw":48.24891},{"c":51.74,"h":52.88,"l":50.69,"n":71014,"o":52.38,"t":"2026-08-27T04:00:00Z","v":4983985,"vw":51.593955},{"c":47.88,"h":51.49,"l":47.66,"n":71896,"o":51.29,"t":"2026-08-28T04:00:00Z","v":5316829,"vw":48.682414},{"c":47.3,"h":48.7459,"l":47.19,"n":47373,"o":48.03,"t":"2026-08-31T04:00:00Z","v":4436208,"vw":47.507723},{"c":45.73,"h":46.71,"l":45.34,"n":44225,"o":46.6,"t":"2026-09-01T04:00:00Z","v":3644945,"vw":45.796493},{"c":47.17,"h":47.2634,"l":45.465,"n":50482,"o":45.82,"t":"2026-09-02T04:00:00Z","v":4056437,"vw":46.802771},{"c":46.94,"h":47.44,"l":45.3,"n":45926,"o":46.965,"t":"2026-09-03T04:00:00Z","v":3883622,"vw":46.811301},{"c":47.77,"h":48.3,"l":46.834,"n":56162,"o":47.61,"t":"2026-09-04T04:00:00Z","v":4151336,"vw":47.553513},{"c":50.72,"h":51.41,"l":49.05,"n":77549,"o":49.265,"t":"2026-09-08T04:00:00Z","v":6113558,"vw":50.648691},{"c":51.35,"h":52.15,"l":50.35,"n":48332,"o":50.83,"t":"2026-09-09T04:00:00Z","v":3657677,"vw":51.214271},{"c":49.53,"h":50.235,"l":48.9109,"n":42759,"o":49.8,"t":"2026-09-10T04:00:00Z","v":3168540,"vw":49.606141},{"c":51.73,"h":51.7785,"l":50,"n":43481,"o":50.36,"t":"2026-09-11T04:00:00Z","v":3063017,"vw":51.407022},{"c":47.12,"h":48.66,"l":46.8,"n":65559,"o":47.32,"t":"2026-09-14T04:00:00Z","v":5653560,"vw":47.839544},{"c":46.38,"h":47.92,"l":45.72,"n":48629,"o":47.8,"t":"2026-09-15T04:00:00Z","v":5105293,"vw":46.335106},{"c":46.28,"h":47.8,"l":45.33,"n":42911,"o":47.74,"t":"2026-09-16T04:00:00Z","v":3651455,"vw":46.454668},{"c":47.95,"h":48.705,"l":47.12,"n":45804,"o":47.925,"t":"2026-09-17T04:00:00Z","v":3526207,"vw":48.003955},{"c":50.3,"h":50.42,"l":48.23,"n":43750,"o":48.535,"t":"2026-09-18T04:00:00Z","v":5599693,"vw":49.880716},{"c":52.19,"h":52.27,"l":50.5,"n":47365,"o":51.675,"t":"2026-09-21T04:00:00Z","v":3225181,"vw":51.758643},{"c":54.59,"h":54.81,"l":51.3,"n":53776,"o":51.605,"t":"2026-09-22T04:00:00Z","v":4424537,"vw":54.011056},{"c":53.32,"h":54.89,"l":52.16,"n":40621,"o":54.89,"t":"2026-09-23T04:00:00Z","v":2565967,"vw":53.304225},{"c":52.69,"h":53.03,"l":51.5516,"n":40232,"o":51.99,"t":"2026-09-24T04:00:00Z","v":2703873,"vw":52.45243},{"c":53.61,"h":54.3,"l":52.81,"n":36222,"o":53.515,"t":"2026-09-25T04:00:00Z","v":2558615,"vw":53.647067},{"c":53.18,"h":53.8103,"l":51.6084,"n":48364,"o":53.18,"t":"2026-09-28T04:00:00Z","v":3445341,"vw":52.961352},{"c":54.14,"h":55.13,"l":53.91,"n":39982,"o":54.75,"t":"2026-09-29T04:00:00Z","v":2693412,"vw":54.39211},{"c":52.38,"h":54.74,"l":52.23,"n":53631,"o":54.43,"t":"2026-09-30T04:00:00Z","v":4538963,"vw":52.602103},{"c":52.9,"h":53.71,"l":51.68,"n":48302,"o":52.69,"t":"2026-10-01T04:00:00Z","v":3619860,"vw":52.756865},{"c":56.02,"h":56.53,"l":54.13,"n":64473,"o":54.89,"t":"2026-10-02T04:00:00Z","v":4348298,"vw":55.75254},{"c":54.63,"h":56.56,"l":54.376,"n":54871,"o":56.06,"t":"2026-10-05T04:00:00Z","v":4333524,"vw":54.993721},{"c":53.39,"h":55.74,"l":53.26,"n":42133,"o":55.525,"t":"2026-10-06T04:00:00Z","v":2938812,"vw":54.221535},{"c":52.27,"h":52.56,"l":51.11,"n":36438,"o":51.8,"t":"2026-10-07T04:00:00Z","v":2548304,"vw":52.040428},{"c":51,"h":52.715,"l":49.75,"n":49212,"o":51.01,"t":"2026-10-08T04:00:00Z","v":3539898,"vw":50.976449},{"c":49.12,"h":51.8,"l":48.7662,"n":59697,"o":51.8,"t":"2026-10-09T04:00:00Z","v":4262689,"vw":49.251957},{"c":48.11,"h":48.43,"l":47.31,"n":39515,"o":48.25,"t":"2026-10-12T04:00:00Z","v":3062090,"vw":48.029096},{"c":47.61,"h":47.7,"l":46.3015,"n":37209,"o":46.92,"t":"2026-10-13T04:00:00Z","v":2573655,"vw":47.263356},{"c":44.82,"h":46.755,"l":44.31,"n":50910,"o":46.04,"t":"2026-10-14T04:00:00Z","v":3078659,"vw":45.165853},{"c":44.05,"h":44.18,"l":41.32,"n":75474,"o":42.19,"t":"2026-10-15T04:00:00Z","v":5158554,"vw":43.030489},{"c":41.82,"h":43.685,"l":41.6589,"n":45686,"o":43.66,"t":"2026-10-16T04:00:00Z","v":2978811,"vw":42.436536},{"c":41.89,"h":43.94,"l":41.59,"n":47714,"o":43.775,"t":"2026-10-19T04:00:00Z","v":3789093,"vw":42.387855},{"c":41.7,"h":42.39,"l":39.92,"n":41480,"o":40.79,"t":"2026-10-20T04:00:00Z","v":3007660,"vw":41.588881},{"c":43.46,"h":44.5,"l":42.865,"n":36523,"o":44.5,"t":"2026-10-21T04:00:00Z","v":2429975,"vw":43.502586}],"volatilityBars":[{"c":47.24,"h":48.1,"l":47.24,"n":134,"o":47.6,"t":"2026-10-14T08:00:00Z","v":8303,"vw":47.724475},{"c":47.71,"h":47.9,"l":47.71,"n":19,"o":47.9,"t":"2026-10-14T08:30:00Z","v":392,"vw":47.802683},{"c":47.4,"h":47.5,"l":47.4,"n":22,"o":47.5,"t":"2026-10-14T09:00:00Z","v":843,"vw":47.427361},{"c":47.04,"h":47.7297,"l":47.04,"n":44,"o":47.69,"t":"2026-10-14T09:15:00Z","v":1728,"vw":47.361581},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-14T09:30:00Z","v":106,"vw":47.1},{"c":47.5,"h":47.5,"l":47.11,"n":33,"o":47.11,"t":"2026-10-14T09:45:00Z","v":813,"vw":47.392265},{"c":47,"h":47.6,"l":46.85,"n":71,"o":47.42,"t":"2026-10-14T11:00:00Z","v":4594,"vw":47.199353},{"c":46.96,"h":47,"l":46.94,"n":55,"o":46.94,"t":"2026-10-14T11:45:00Z","v":4210,"vw":46.978715},{"c":47.18,"h":47.19,"l":47.17,"n":12,"o":47.19,"t":"2026-10-14T12:00:00Z","v":506,"vw":47.18},{"c":47.15,"h":47.18,"l":47.15,"n":8,"o":47.18,"t":"2026-10-14T12:15:00Z","v":664,"vw":47.161323},{"c":46.5,"h":47.1511,"l":46.377,"n":429,"o":47.1511,"t":"2026-10-14T12:30:00Z","v":9596,"vw":46.623113},{"c":46.45,"h":46.6625,"l":46.39,"n":55,"o":46.5876,"t":"2026-10-14T12:45:00Z","v":1952,"vw":46.514727},{"c":46.33,"h":46.5,"l":46.3,"n":89,"o":46.4886,"t":"2026-10-14T13:00:00Z","v":9120,"vw":46.403217},{"c":46.05,"h":46.35,"l":46.05,"n":142,"o":46.35,"t":"2026-10-14T13:15:00Z","v":9522,"vw":46.21905},{"c":46.055,"h":46.755,"l":45.95,"n":2213,"o":46.02,"t":"2026-10-14T13:30:00Z","v":178787,"vw":46.251194},{"c":45.95,"h":46.4864,"l":45.9,"n":1676,"o":46.06,"t":"2026-10-14T13:45:00Z","v":76214,"vw":46.178345},{"c":45.9,"h":46.17,"l":45.75,"n":2352,"o":45.93,"t":"2026-10-14T14:00:00Z","v":191931,"vw":45.927398},{"c":45.81,"h":46.11,"l":45.7,"n":1470,"o":45.93,"t":"2026-10-14T14:15:00Z","v":59691,"vw":45.931767},{"c":46.14,"h":46.23,"l":45.8,"n":1400,"o":45.815,"t":"2026-10-14T14:30:00Z","v":56875,"vw":45.9965},{"c":46.07,"h":46.2,"l":45.89,"n":1159,"o":46.14,"t":"2026-10-14T14:45:00Z","v":46141,"vw":46.004756},{"c":45.6515,"h":46.08,"l":45.56,"n":1575,"o":46.08,"t":"2026-10-14T15:00:00Z","v":87992,"vw":45.753818},{"c":45.665,"h":45.75,"l":45.615,"n":1279,"o":45.67,"t":"2026-10-14T15:15:00Z","v":59198,"vw":45.676749},{"c":45.29,"h":45.75,"l":45.183,"n":2434,"o":45.64,"t":"2026-10-14T15:30:00Z","v":110833,"vw":45.498431},{"c":45.48,"h":45.56,"l":45.2719,"n":1305,"o":45.2719,"t":"2026-10-14T15:45:00Z","v":44633,"vw":45.41758},{"c":45.09,"h":45.53,"l":45.02,"n":1639,"o":45.46,"t":"2026-10-14T16:00:00Z","v":69289,"vw":45.241387},{"c":44.86,"h":45.1,"l":44.77,"n":2995,"o":45.075,"t":"2026-10-14T16:15:00Z","v":127325,"vw":44.96632},{"c":45.21,"h":45.25,"l":44.7725,"n":1434,"o":44.85,"t":"2026-10-14T16:30:00Z","v":84325,"vw":44.987158},{"c":45.22,"h":45.3,"l":45.05,"n":1186,"o":45.2075,"t":"2026-10-14T16:45:00Z","v":70029,"vw":45.178637},{"c":45.06,"h":45.32,"l":44.965,"n":1189,"o":45.22,"t":"2026-10-14T17:00:00Z","v":47671,"vw":45.091697},{"c":44.71,"h":45.03,"l":44.63,"n":1663,"o":45.03,"t":"2026-10-14T17:15:00Z","v":72451,"vw":44.866138},{"c":44.64,"h":44.75,"l":44.57,"n":1406,"o":44.71,"t":"2026-10-14T17:30:00Z","v":73142,"vw":44.664741},{"c":44.505,"h":44.66,"l":44.45,"n":1858,"o":44.64,"t":"2026-10-14T17:45:00Z","v":82598,"vw":44.529991},{"c":44.715,"h":44.73,"l":44.31,"n":1617,"o":44.52,"t":"2026-10-14T18:00:00Z","v":75436,"vw":44.502866},{"c":44.72,"h":44.78,"l":44.6,"n":1419,"o":44.68,"t":"2026-10-14T18:15:00Z","v":56501,"vw":44.692198},{"c":44.555,"h":44.7799,"l":44.5,"n":1257,"o":44.73,"t":"2026-10-14T18:30:00Z","v":77455,"vw":44.652929},{"c":44.62,"h":44.7,"l":44.49,"n":1454,"o":44.53,"t":"2026-10-14T18:45:00Z","v":117526,"vw":44.53446},{"c":44.54,"h":44.6139,"l":44.41,"n":1499,"o":44.61,"t":"2026-10-14T19:00:00Z","v":63344,"vw":44.500266},{"c":44.93,"h":44.98,"l":44.496,"n":1878,"o":44.51,"t":"2026-10-14T19:15:00Z","v":98542,"vw":44.783567},{"c":45.09,"h":45.2,"l":44.83,"n":2336,"o":44.9425,"t":"2026-10-14T19:30:00Z","v":111546,"vw":45.060413},{"c":44.81,"h":45.08,"l":44.725,"n":6405,"o":45.08,"t":"2026-10-14T19:45:00Z","v":408743,"vw":44.84192},{"c":44.82,"h":44.87,"l":44.82,"n":79,"o":44.82,"t":"2026-10-14T20:00:00Z","v":365964,"vw":44.820043},{"c":44.8,"h":44.8,"l":44.8,"n":14,"o":44.8,"t":"2026-10-14T20:15:00Z","v":394,"vw":44.8},{"c":44.8,"h":44.86,"l":44.8,"n":13,"o":44.86,"t":"2026-10-14T20:30:00Z","v":636,"vw":44.833684},{"c":44.55,"h":44.75,"l":44.55,"n":29,"o":44.71,"t":"2026-10-14T20:45:00Z","v":2797,"vw":44.576474},{"c":44.7,"h":44.7851,"l":44.55,"n":13,"o":44.7851,"t":"2026-10-14T21:00:00Z","v":531,"vw":44.673665},{"c":44.59,"h":44.68,"l":44.59,"n":17,"o":44.68,"t":"2026-10-14T21:15:00Z","v":1348,"vw":44.602128},{"c":44.6,"h":44.75,"l":44.6,"n":4,"o":44.75,"t":"2026-10-14T21:30:00Z","v":374,"vw":44.706897},{"c":45,"h":45,"l":44.55,"n":11,"o":44.55,"t":"2026-10-14T21:45:00Z","v":936,"vw":44.684615},{"c":44.51,"h":44.9127,"l":44.5,"n":50,"o":44.9127,"t":"2026-10-14T22:00:00Z","v":919,"vw":44.565771},{"c":44.3,"h":44.33,"l":44.3,"n":30,"o":44.31,"t":"2026-10-14T22:15:00Z","v":1280,"vw":44.316739},{"c":44,"h":44.3,"l":44,"n":196,"o":44.3,"t":"2026-10-14T22:30:00Z","v":6429,"vw":44.114183},{"c":44,"h":44.05,"l":43.831,"n":33,"o":43.831,"t":"2026-10-14T22:45:00Z","v":4336,"vw":43.970447},{"c":44,"h":44,"l":44,"n":6,"o":44,"t":"2026-10-14T23:00:00Z","v":1147,"vw":44},{"c":43.85,"h":43.93,"l":43.8,"n":110,"o":43.92,"t":"2026-10-14T23:15:00Z","v":12242,"vw":43.824204},{"c":43.69,"h":43.69,"l":43.66,"n":59,"o":43.66,"t":"2026-10-14T23:30:00Z","v":18337,"vw":43.688843},{"c":43.9,"h":43.9,"l":43.51,"n":64,"o":43.7,"t":"2026-10-14T23:45:00Z","v":4734,"vw":43.576632},{"c":43.1,"h":44.21,"l":43.1,"n":419,"o":43.8,"t":"2026-10-15T08:00:00Z","v":18724,"vw":43.720707},{"c":43,"h":43.28,"l":43,"n":29,"o":43.28,"t":"2026-10-15T08:15:00Z","v":2154,"vw":43.040322},{"c":43.37,"h":43.37,"l":43.04,"n":30,"o":43.04,"t":"2026-10-15T08:30:00Z","v":816,"vw":43.307857},{"c":43.35,"h":43.35,"l":43.2822,"n":3,"o":43.2822,"t":"2026-10-15T08:45:00Z","v":650,"vw":43.305468},{"c":43.49,"h":43.51,"l":43.49,"n":8,"o":43.51,"t":"2026-10-15T09:00:00Z","v":328,"vw":43.5},{"c":43.43,"h":43.6,"l":43.43,"n":117,"o":43.54,"t":"2026-10-15T09:15:00Z","v":12401,"vw":43.585871},{"c":43.42,"h":43.42,"l":43.42,"n":17,"o":43.42,"t":"2026-10-15T09:45:00Z","v":441,"vw":43.42},{"c":43.3,"h":43.3,"l":43.3,"n":9,"o":43.3,"t":"2026-10-15T10:30:00Z","v":345,"vw":43.3},{"c":43.1,"h":43.1,"l":43.1,"n":13,"o":43.1,"t":"2026-10-15T10:45:00Z","v":451,"vw":43.1},{"c":43,"h":43.37,"l":42.81,"n":259,"o":43.37,"t":"2026-10-15T11:00:00Z","v":7911,"vw":42.955297},{"c":43.04,"h":43.04,"l":42.82,"n":39,"o":42.82,"t":"2026-10-15T11:15:00Z","v":3309,"vw":42.99057},{"c":43,"h":43.31,"l":43,"n":49,"o":43.02,"t":"2026-10-15T11:30:00Z","v":4337,"vw":43.146448},{"c":42.909,"h":43.2,"l":42.9,"n":58,"o":43.03,"t":"2026-10-15T11:45:00Z","v":3518,"vw":43.012623},{"c":42.81,"h":42.98,"l":42.8,"n":55,"o":42.89,"t":"2026-10-15T12:00:00Z","v":4929,"vw":42.874677},{"c":43.29,"h":43.29,"l":42.85,"n":35,"o":42.95,"t":"2026-10-15T12:15:00Z","v":3144,"vw":43.013569},{"c":42.67,"h":43.06,"l":42.59,"n":136,"o":43,"t":"2026-10-15T12:30:00Z","v":12617,"vw":42.690292},{"c":42.33,"h":42.7872,"l":42.33,"n":144,"o":42.67,"t":"2026-10-15T12:45:00Z","v":6350,"vw":42.594933},{"c":42.33,"h":42.59,"l":42.33,"n":97,"o":42.5,"t":"2026-10-15T13:00:00Z","v":4584,"vw":42.496602},{"c":42.36,"h":42.51,"l":42.15,"n":509,"o":42.3,"t":"2026-10-15T13:15:00Z","v":29360,"vw":42.402853},{"c":42.48,"h":42.65,"l":41.41,"n":5923,"o":42.19,"t":"2026-10-15T13:30:00Z","v":448093,"vw":42.092981},{"c":41.65,"h":42.605,"l":41.32,"n":4162,"o":42.46,"t":"2026-10-15T13:45:00Z","v":233746,"vw":41.826743},{"c":41.63,"h":42.29,"l":41.58,"n":4058,"o":41.6,"t":"2026-10-15T14:00:00Z","v":288845,"vw":41.919456},{"c":41.77,"h":41.935,"l":41.44,"n":3255,"o":41.66,"t":"2026-10-15T14:15:00Z","v":165503,"vw":41.730682},{"c":42.6,"h":42.605,"l":41.58,"n":3621,"o":41.77,"t":"2026-10-15T14:30:00Z","v":252652,"vw":42.041025},{"c":43.035,"h":43.1,"l":42.585,"n":2968,"o":42.59,"t":"2026-10-15T14:45:00Z","v":142471,"vw":42.799713},{"c":43.235,"h":43.26,"l":42.64,"n":3208,"o":43.045,"t":"2026-10-15T15:00:00Z","v":157190,"vw":42.953258},{"c":43.16,"h":43.63,"l":43.12,"n":3088,"o":43.27,"t":"2026-10-15T15:15:00Z","v":201151,"vw":43.374744},{"c":43.14,"h":43.31,"l":42.98,"n":2526,"o":43.155,"t":"2026-10-15T15:30:00Z","v":129803,"vw":43.165688},{"c":43.34,"h":43.355,"l":43.05,"n":2338,"o":43.13,"t":"2026-10-15T15:45:00Z","v":129465,"vw":43.204344},{"c":43.14,"h":43.46,"l":43.05,"n":2297,"o":43.34,"t":"2026-10-15T16:00:00Z","v":138693,"vw":43.28653},{"c":42.92,"h":43.16,"l":42.83,"n":1601,"o":43.13,"t":"2026-10-15T16:15:00Z","v":75131,"vw":42.970296},{"c":42.87,"h":43.13,"l":42.67,"n":2288,"o":42.93,"t":"2026-10-15T16:30:00Z","v":129905,"vw":42.842389},{"c":42.69,"h":42.965,"l":42.63,"n":2317,"o":42.965,"t":"2026-10-15T16:45:00Z","v":149294,"vw":42.744689},{"c":42.99,"h":42.99,"l":42.555,"n":2365,"o":42.67,"t":"2026-10-15T17:00:00Z","v":142101,"vw":42.737921},{"c":43.135,"h":43.22,"l":42.99,"n":1481,"o":42.99,"t":"2026-10-15T17:15:00Z","v":72644,"vw":43.140427},{"c":43.35,"h":43.46,"l":43.13,"n":1762,"o":43.13,"t":"2026-10-15T17:30:00Z","v":86980,"vw":43.299653},{"c":43.43,"h":43.49,"l":43.31,"n":1703,"o":43.36,"t":"2026-10-15T17:45:00Z","v":73339,"vw":43.374787},{"c":43.04,"h":43.435,"l":43.04,"n":1933,"o":43.42,"t":"2026-10-15T18:00:00Z","v":123709,"vw":43.186043},{"c":43.21,"h":43.21,"l":43.02,"n":1539,"o":43.035,"t":"2026-10-15T18:15:00Z","v":91749,"vw":43.119442},{"c":43.2309,"h":43.26,"l":43.06,"n":1559,"o":43.2,"t":"2026-10-15T18:30:00Z","v":94488,"vw":43.132357},{"c":43.36,"h":43.395,"l":43.19,"n":1530,"o":43.24,"t":"2026-10-15T18:45:00Z","v":88193,"vw":43.286462},{"c":43.76,"h":43.815,"l":43.3201,"n":2212,"o":43.36,"t":"2026-10-15T19:00:00Z","v":127177,"vw":43.537003},{"c":43.96,"h":44.18,"l":43.78,"n":2722,"o":43.78,"t":"2026-10-15T19:15:00Z","v":139969,"vw":44.015683},{"c":43.99,"h":44.18,"l":43.9,"n":2845,"o":43.95,"t":"2026-10-15T19:30:00Z","v":165585,"vw":44.063799},{"c":44.05,"h":44.13,"l":43.79,"n":6962,"o":43.97,"t":"2026-10-15T19:45:00Z","v":453898,"vw":44.022047},{"c":44.2421,"h":44.25,"l":44.05,"n":63,"o":44.05,"t":"2026-10-15T20:00:00Z","v":592954,"vw":44.050467},{"c":44.17,"h":44.18,"l":43.9186,"n":49,"o":43.9186,"t":"2026-10-15T20:15:00Z","v":4043,"vw":44.036227},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-10-15T20:30:00Z","v":100,"vw":44.37},{"c":44,"h":44.18,"l":44,"n":62,"o":44.16,"t":"2026-10-15T20:45:00Z","v":4161,"vw":44.133429},{"c":43.99,"h":43.99,"l":43.7,"n":41,"o":43.88,"t":"2026-10-15T21:00:00Z","v":966,"vw":43.905937},{"c":43.85,"h":43.85,"l":43.85,"n":4,"o":43.85,"t":"2026-10-15T21:15:00Z","v":567,"vw":43.85},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-10-15T21:30:00Z","v":100,"vw":44.37},{"c":43.671,"h":44.15,"l":43.671,"n":4,"o":44.15,"t":"2026-10-15T21:45:00Z","v":364,"vw":43.828805},{"c":44.3294,"h":44.3294,"l":44.3294,"n":1,"o":44.3294,"t":"2026-10-15T22:00:00Z","v":300,"vw":44.3294},{"c":44.11,"h":44.11,"l":44.11,"n":3,"o":44.11,"t":"2026-10-15T22:15:00Z","v":200,"vw":44.11},{"c":44.19,"h":44.3,"l":44.19,"n":6,"o":44.3,"t":"2026-10-15T22:30:00Z","v":451,"vw":44.266258},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-15T22:45:00Z","v":200,"vw":44.2},{"c":44.19,"h":44.19,"l":44.19,"n":3,"o":44.19,"t":"2026-10-15T23:00:00Z","v":103,"vw":44.19},{"c":44.3,"h":44.36,"l":44.14,"n":94,"o":44.36,"t":"2026-10-15T23:15:00Z","v":7019,"vw":44.274749},{"c":43.7373,"h":43.81,"l":43.7373,"n":20,"o":43.81,"t":"2026-10-15T23:30:00Z","v":881,"vw":43.768109},{"c":43.8023,"h":43.8023,"l":43.8023,"n":1,"o":43.8023,"t":"2026-10-15T23:45:00Z","v":300,"vw":43.8023},{"c":44.27,"h":44.5975,"l":44.1,"n":235,"o":44.4877,"t":"2026-10-16T08:00:00Z","v":10868,"vw":44.259411},{"c":44.18,"h":44.28,"l":44.18,"n":39,"o":44.18,"t":"2026-10-16T08:30:00Z","v":1861,"vw":44.213561},{"c":44.2,"h":44.5,"l":44.2,"n":12,"o":44.39,"t":"2026-10-16T08:45:00Z","v":1184,"vw":44.326325},{"c":44,"h":44.06,"l":44,"n":29,"o":44.06,"t":"2026-10-16T09:00:00Z","v":589,"vw":44.020231},{"c":44.2,"h":44.2,"l":44.2,"n":4,"o":44.2,"t":"2026-10-16T09:15:00Z","v":163,"vw":44.2},{"c":43.99,"h":43.99,"l":43.99,"n":46,"o":43.99,"t":"2026-10-16T09:45:00Z","v":1212,"vw":43.99},{"c":43.85,"h":43.85,"l":43.85,"n":10,"o":43.85,"t":"2026-10-16T10:00:00Z","v":494,"vw":43.85},{"c":43.86,"h":43.86,"l":43.86,"n":2,"o":43.86,"t":"2026-10-16T10:15:00Z","v":203,"vw":43.86},{"c":43.55,"h":44.45,"l":43.55,"n":10,"o":43.69,"t":"2026-10-16T11:00:00Z","v":876,"vw":43.941257},{"c":43.71,"h":43.71,"l":43.59,"n":9,"o":43.59,"t":"2026-10-16T11:15:00Z","v":817,"vw":43.628336},{"c":43.42,"h":44.02,"l":43.42,"n":8,"o":44.02,"t":"2026-10-16T11:30:00Z","v":2122,"vw":43.72},{"c":43.55,"h":43.55,"l":43.51,"n":10,"o":43.52,"t":"2026-10-16T11:45:00Z","v":1458,"vw":43.542372},{"c":43.65,"h":43.65,"l":43.59,"n":15,"o":43.59,"t":"2026-10-16T12:00:00Z","v":1677,"vw":43.596569},{"c":43.635,"h":43.635,"l":43.635,"n":6,"o":43.635,"t":"2026-10-16T12:15:00Z","v":260,"vw":43.635},{"c":43.34,"h":43.5,"l":43.24,"n":52,"o":43.5,"t":"2026-10-16T12:45:00Z","v":6702,"vw":43.399898},{"c":43.365,"h":43.365,"l":43.32,"n":8,"o":43.32,"t":"2026-10-16T13:00:00Z","v":519,"vw":43.348391},{"c":43.8297,"h":43.8297,"l":43.69,"n":10,"o":43.69,"t":"2026-10-16T13:15:00Z","v":442,"vw":43.75985},{"c":43.54,"h":43.66,"l":42.85,"n":1464,"o":43.66,"t":"2026-10-16T13:30:00Z","v":131130,"vw":43.450051},{"c":42.945,"h":43.615,"l":42.6501,"n":1323,"o":43.565,"t":"2026-10-16T13:45:00Z","v":72020,"vw":43.025019},{"c":43.06,"h":43.185,"l":42.76,"n":1460,"o":42.95,"t":"2026-10-16T14:00:00Z","v":75347,"vw":42.961055},{"c":43.23,"h":43.32,"l":43,"n":1572,"o":43.07,"t":"2026-10-16T14:15:00Z","v":84755,"vw":43.180497},{"c":43.56,"h":43.685,"l":43.17,"n":1120,"o":43.22,"t":"2026-10-16T14:30:00Z","v":57475,"vw":43.503959},{"c":43.33,"h":43.65,"l":43.25,"n":1261,"o":43.52,"t":"2026-10-16T14:45:00Z","v":62539,"vw":43.435794},{"c":42.87,"h":43.3,"l":42.77,"n":1375,"o":43.3,"t":"2026-10-16T15:00:00Z","v":61156,"vw":42.950313},{"c":43,"h":43.12,"l":42.82,"n":1064,"o":42.89,"t":"2026-10-16T15:15:00Z","v":48105,"vw":42.992236},{"c":43.09,"h":43.24,"l":43.005,"n":1022,"o":43.005,"t":"2026-10-16T15:30:00Z","v":53392,"vw":43.141101},{"c":42.95,"h":43.21,"l":42.93,"n":874,"o":43.11,"t":"2026-10-16T15:45:00Z","v":42696,"vw":43.063011},{"c":43.07,"h":43.09,"l":42.86,"n":1911,"o":42.9337,"t":"2026-10-16T16:00:00Z","v":67402,"vw":42.936621},{"c":43.17,"h":43.195,"l":42.9876,"n":1065,"o":43.065,"t":"2026-10-16T16:15:00Z","v":63694,"vw":43.072581},{"c":43.145,"h":43.33,"l":43,"n":1085,"o":43.13,"t":"2026-10-16T16:30:00Z","v":49699,"vw":43.16955},{"c":42.995,"h":43.17,"l":42.849,"n":1041,"o":43.16,"t":"2026-10-16T16:45:00Z","v":59092,"vw":42.972442},{"c":42.77,"h":43.03,"l":42.7101,"n":1146,"o":42.99,"t":"2026-10-16T17:00:00Z","v":49792,"vw":42.848003},{"c":42.86,"h":42.885,"l":42.55,"n":1543,"o":42.76,"t":"2026-10-16T17:15:00Z","v":70335,"vw":42.692663},{"c":42.91,"h":43.06,"l":42.78,"n":1540,"o":42.86,"t":"2026-10-16T17:30:00Z","v":102249,"vw":42.886665},{"c":42.67,"h":42.955,"l":42.62,"n":1132,"o":42.88,"t":"2026-10-16T17:45:00Z","v":49427,"vw":42.731888},{"c":42.56,"h":42.685,"l":42.3775,"n":1582,"o":42.685,"t":"2026-10-16T18:00:00Z","v":89813,"vw":42.55411},{"c":42.58,"h":42.64,"l":42.44,"n":1430,"o":42.575,"t":"2026-10-16T18:15:00Z","v":63664,"vw":42.541036},{"c":42.255,"h":42.57,"l":42.19,"n":1479,"o":42.57,"t":"2026-10-16T18:30:00Z","v":80135,"vw":42.362253},{"c":42.15,"h":42.3,"l":42.0101,"n":1583,"o":42.23,"t":"2026-10-16T18:45:00Z","v":69605,"vw":42.125568},{"c":42.27,"h":42.27,"l":41.79,"n":2367,"o":42.14,"t":"2026-10-16T19:00:00Z","v":145684,"vw":42.066248},{"c":42.24,"h":42.27,"l":41.98,"n":2307,"o":42.26,"t":"2026-10-16T19:15:00Z","v":166172,"vw":42.136366},{"c":41.74,"h":42.3,"l":41.71,"n":2861,"o":42.255,"t":"2026-10-16T19:30:00Z","v":140306,"vw":41.994933},{"c":41.83,"h":41.96,"l":41.6589,"n":7474,"o":41.75,"t":"2026-10-16T19:45:00Z","v":459606,"vw":41.841171},{"c":42,"h":42,"l":41.82,"n":91,"o":41.82,"t":"2026-10-16T20:00:00Z","v":448248,"vw":41.820379},{"c":41.8201,"h":41.91,"l":41.8201,"n":41,"o":41.9,"t":"2026-10-16T20:15:00Z","v":1704,"vw":41.85942},{"c":41.856,"h":41.9372,"l":41.84,"n":18,"o":41.84,"t":"2026-10-16T20:30:00Z","v":2112,"vw":41.855577},{"c":41.8799,"h":41.8799,"l":41.82,"n":27,"o":41.82,"t":"2026-10-16T21:00:00Z","v":708,"vw":41.833311},{"c":41.7585,"h":41.81,"l":41.7585,"n":13,"o":41.81,"t":"2026-10-16T21:15:00Z","v":781,"vw":41.77921},{"c":41.76,"h":41.85,"l":41.76,"n":7,"o":41.85,"t":"2026-10-16T21:30:00Z","v":294,"vw":41.809091},{"c":41.76,"h":41.76,"l":41.76,"n":5,"o":41.76,"t":"2026-10-16T21:45:00Z","v":227,"vw":41.76},{"c":41.71,"h":41.88,"l":41.7096,"n":19,"o":41.7096,"t":"2026-10-16T22:00:00Z","v":989,"vw":41.800741},{"c":41.69,"h":41.75,"l":41.69,"n":9,"o":41.7,"t":"2026-10-16T22:15:00Z","v":758,"vw":41.710166},{"c":41.88,"h":41.88,"l":41.67,"n":7,"o":41.67,"t":"2026-10-16T22:30:00Z","v":331,"vw":41.760909},{"c":41.6,"h":41.8,"l":41.52,"n":38,"o":41.6,"t":"2026-10-16T22:45:00Z","v":8500,"vw":41.759296},{"c":41.52,"h":41.88,"l":41.52,"n":20,"o":41.6,"t":"2026-10-16T23:00:00Z","v":1112,"vw":41.633805},{"c":41.41,"h":41.5,"l":41.22,"n":84,"o":41.5,"t":"2026-10-16T23:15:00Z","v":2718,"vw":41.431998},{"c":41.4,"h":41.79,"l":41.4,"n":32,"o":41.41,"t":"2026-10-16T23:30:00Z","v":2303,"vw":41.5953},{"c":41.834,"h":41.834,"l":41.52,"n":16,"o":41.52,"t":"2026-10-16T23:45:00Z","v":1575,"vw":41.560334},{"c":43.4,"h":43.69,"l":43.25,"n":263,"o":43.6,"t":"2026-10-19T08:00:00Z","v":17116,"vw":43.311896},{"c":43.2,"h":43.2,"l":43.2,"n":6,"o":43.2,"t":"2026-10-19T08:15:00Z","v":165,"vw":43.2},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-19T08:30:00Z","v":300,"vw":43.5},{"c":43.2,"h":43.4,"l":43.2,"n":10,"o":43.4,"t":"2026-10-19T08:45:00Z","v":498,"vw":43.317647},{"c":43.3,"h":43.3,"l":43.3,"n":4,"o":43.3,"t":"2026-10-19T09:15:00Z","v":705,"vw":43.3},{"c":43.3,"h":43.35,"l":43.25,"n":15,"o":43.25,"t":"2026-10-19T10:00:00Z","v":11315,"vw":43.299605},{"c":43.26,"h":43.35,"l":43.26,"n":7,"o":43.35,"t":"2026-10-19T10:15:00Z","v":650,"vw":43.31},{"c":43.7,"h":43.71,"l":43.59,"n":18,"o":43.59,"t":"2026-10-19T10:45:00Z","v":1220,"vw":43.662207},{"c":43.3,"h":43.6611,"l":43.3,"n":39,"o":43.65,"t":"2026-10-19T11:00:00Z","v":4013,"vw":43.564612},{"c":43.46,"h":43.6327,"l":43.31,"n":44,"o":43.4,"t":"2026-10-19T11:15:00Z","v":4065,"vw":43.512496},{"c":43.39,"h":43.39,"l":43.39,"n":11,"o":43.39,"t":"2026-10-19T11:30:00Z","v":429,"vw":43.39},{"c":43.7,"h":43.7,"l":43.5732,"n":29,"o":43.6,"t":"2026-10-19T11:45:00Z","v":1883,"vw":43.649801},{"c":43.8,"h":43.81,"l":43.66,"n":30,"o":43.7,"t":"2026-10-19T12:00:00Z","v":2067,"vw":43.756671},{"c":43.86,"h":44.2,"l":43.25,"n":842,"o":43.7498,"t":"2026-10-19T12:15:00Z","v":30242,"vw":43.696322},{"c":44.05,"h":44.1,"l":43.37,"n":15,"o":43.37,"t":"2026-10-19T12:30:00Z","v":1581,"vw":43.884231},{"c":43.77,"h":44.19,"l":43.77,"n":23,"o":44.19,"t":"2026-10-19T12:45:00Z","v":958,"vw":44.034},{"c":44.1,"h":44.1,"l":43.77,"n":25,"o":43.93,"t":"2026-10-19T13:00:00Z","v":2237,"vw":43.981843},{"c":43.9,"h":44.05,"l":43.35,"n":84,"o":44.0398,"t":"2026-10-19T13:15:00Z","v":2776,"vw":43.873375},{"c":42.9,"h":43.95,"l":42.775,"n":2308,"o":43.95,"t":"2026-10-19T13:30:00Z","v":249447,"vw":43.377183},{"c":42.66,"h":43.45,"l":42.54,"n":2081,"o":42.88,"t":"2026-10-19T13:45:00Z","v":152163,"vw":43.017915},{"c":42.715,"h":42.77,"l":42.28,"n":1846,"o":42.65,"t":"2026-10-19T14:00:00Z","v":115357,"vw":42.579486},{"c":42.7182,"h":42.97,"l":42.66,"n":2030,"o":42.71,"t":"2026-10-19T14:15:00Z","v":191194,"vw":42.759768},{"c":42.55,"h":42.74,"l":42.25,"n":1701,"o":42.73,"t":"2026-10-19T14:30:00Z","v":101980,"vw":42.49657},{"c":42.565,"h":42.86,"l":42.495,"n":1373,"o":42.59,"t":"2026-10-19T14:45:00Z","v":66104,"vw":42.648618},{"c":42.82,"h":42.92,"l":42.5,"n":1248,"o":42.56,"t":"2026-10-19T15:00:00Z","v":63740,"vw":42.733154},{"c":42.93,"h":43.03,"l":42.715,"n":1354,"o":42.815,"t":"2026-10-19T15:15:00Z","v":75847,"vw":42.885709},{"c":42.81,"h":42.98,"l":42.74,"n":1795,"o":42.88,"t":"2026-10-19T15:30:00Z","v":219135,"vw":42.846747},{"c":42.705,"h":42.85,"l":42.655,"n":1578,"o":42.825,"t":"2026-10-19T15:45:00Z","v":73082,"vw":42.743461},{"c":42.6135,"h":42.7,"l":42.51,"n":1493,"o":42.7,"t":"2026-10-19T16:00:00Z","v":98599,"vw":42.609304},{"c":42.565,"h":42.66,"l":42.46,"n":1314,"o":42.61,"t":"2026-10-19T16:15:00Z","v":61635,"vw":42.540204},{"c":42.47,"h":42.565,"l":42.42,"n":1466,"o":42.555,"t":"2026-10-19T16:30:00Z","v":72423,"vw":42.480242},{"c":42.425,"h":42.56,"l":42.28,"n":2086,"o":42.46,"t":"2026-10-19T16:45:00Z","v":201389,"vw":42.42722},{"c":42.33,"h":42.515,"l":42.3,"n":1340,"o":42.42,"t":"2026-10-19T17:00:00Z","v":95197,"vw":42.413179},{"c":42.1125,"h":42.325,"l":42.07,"n":1785,"o":42.325,"t":"2026-10-19T17:15:00Z","v":130799,"vw":42.20657},{"c":41.99,"h":42.18,"l":41.95,"n":1316,"o":42.105,"t":"2026-10-19T17:30:00Z","v":78251,"vw":42.065107},{"c":41.955,"h":41.98,"l":41.68,"n":1440,"o":41.98,"t":"2026-10-19T17:45:00Z","v":74844,"vw":41.835368},{"c":41.88,"h":42.08,"l":41.795,"n":1138,"o":41.97,"t":"2026-10-19T18:00:00Z","v":68960,"vw":41.897793},{"c":41.7198,"h":41.97,"l":41.6,"n":1108,"o":41.88,"t":"2026-10-19T18:15:00Z","v":94098,"vw":41.79096},{"c":41.83,"h":41.84,"l":41.59,"n":863,"o":41.71,"t":"2026-10-19T18:30:00Z","v":39839,"vw":41.730273},{"c":41.985,"h":42.0699,"l":41.83,"n":1275,"o":41.83,"t":"2026-10-19T18:45:00Z","v":91967,"vw":41.998005},{"c":41.89,"h":42.1,"l":41.86,"n":1296,"o":42.02,"t":"2026-10-19T19:00:00Z","v":93153,"vw":41.961365},{"c":42.055,"h":42.25,"l":41.88,"n":1827,"o":41.9,"t":"2026-10-19T19:15:00Z","v":117035,"vw":42.04954},{"c":42.21,"h":42.28,"l":41.985,"n":2329,"o":42.05,"t":"2026-10-19T19:30:00Z","v":137744,"vw":42.18598},{"c":41.885,"h":42.21,"l":41.84,"n":6241,"o":42.2,"t":"2026-10-19T19:45:00Z","v":425321,"vw":41.935875},{"c":42.3061,"h":42.3061,"l":41.89,"n":74,"o":41.89,"t":"2026-10-19T20:00:00Z","v":445195,"vw":41.890108},{"c":42.35,"h":42.35,"l":42.19,"n":12,"o":42.19,"t":"2026-10-19T20:15:00Z","v":1107,"vw":42.214418},{"c":42.2,"h":42.2,"l":42,"n":20,"o":42.02,"t":"2026-10-19T20:30:00Z","v":1200,"vw":42.032954},{"c":42,"h":42,"l":42,"n":9,"o":42,"t":"2026-10-19T20:45:00Z","v":200,"vw":42},{"c":41.9,"h":41.9,"l":41.9,"n":2,"o":41.9,"t":"2026-10-19T21:00:00Z","v":104,"vw":41.9},{"c":41.96,"h":41.96,"l":41.931,"n":12,"o":41.931,"t":"2026-10-19T21:30:00Z","v":563,"vw":41.942154},{"c":42.0841,"h":42.0915,"l":42.0841,"n":2,"o":42.0915,"t":"2026-10-19T22:15:00Z","v":200,"vw":42.0878},{"c":42.01,"h":42.01,"l":42.01,"n":2,"o":42.01,"t":"2026-10-19T22:30:00Z","v":102,"vw":42.01},{"c":42.1427,"h":42.1427,"l":42.01,"n":2,"o":42.01,"t":"2026-10-19T23:15:00Z","v":220,"vw":42.082382},{"c":42.01,"h":42.01,"l":42.01,"n":3,"o":42.01,"t":"2026-10-19T23:30:00Z","v":130,"vw":42.01},{"c":41.3,"h":41.46,"l":41.12,"n":183,"o":41.2,"t":"2026-10-20T08:00:00Z","v":4921,"vw":41.331321},{"c":41.24,"h":41.24,"l":41.24,"n":5,"o":41.24,"t":"2026-10-20T08:15:00Z","v":533,"vw":41.24},{"c":41.31,"h":41.31,"l":41.31,"n":6,"o":41.31,"t":"2026-10-20T08:45:00Z","v":417,"vw":41.31},{"c":40.94,"h":41.3,"l":40.94,"n":73,"o":41.3,"t":"2026-10-20T09:00:00Z","v":2682,"vw":41.092351},{"c":41,"h":41,"l":40.94,"n":4,"o":40.94,"t":"2026-10-20T09:15:00Z","v":698,"vw":40.969912},{"c":41.16,"h":41.16,"l":41.16,"n":2,"o":41.16,"t":"2026-10-20T10:15:00Z","v":159,"vw":41.16},{"c":41.1,"h":41.1,"l":41,"n":40,"o":41.07,"t":"2026-10-20T10:30:00Z","v":1602,"vw":41.0455},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-20T10:45:00Z","v":500,"vw":41.1},{"c":40.95,"h":41.05,"l":40.95,"n":31,"o":41,"t":"2026-10-20T11:00:00Z","v":1633,"vw":40.987857},{"c":40.96,"h":40.96,"l":40.88,"n":12,"o":40.88,"t":"2026-10-20T11:15:00Z","v":605,"vw":40.907397},{"c":40.83,"h":40.84,"l":40.83,"n":19,"o":40.84,"t":"2026-10-20T11:30:00Z","v":486,"vw":40.835122},{"c":40.8,"h":40.9,"l":40.8,"n":31,"o":40.9,"t":"2026-10-20T11:45:00Z","v":4169,"vw":40.848094},{"c":40.7,"h":40.92,"l":40.7,"n":57,"o":40.72,"t":"2026-10-20T12:00:00Z","v":3219,"vw":40.765101},{"c":40.75,"h":40.91,"l":40.7356,"n":20,"o":40.7356,"t":"2026-10-20T12:15:00Z","v":3982,"vw":40.878231},{"c":41.13,"h":41.13,"l":40.7375,"n":71,"o":40.7375,"t":"2026-10-20T12:30:00Z","v":5162,"vw":40.967838},{"c":41.18,"h":41.35,"l":41.0082,"n":40,"o":41.06,"t":"2026-10-20T12:45:00Z","v":14683,"vw":41.120677},{"c":41.15,"h":41.19,"l":41.15,"n":6,"o":41.19,"t":"2026-10-20T13:00:00Z","v":6241,"vw":41.186759},{"c":40.91,"h":41.33,"l":40.9,"n":110,"o":41.26,"t":"2026-10-20T13:15:00Z","v":4656,"vw":41.016639},{"c":40.04,"h":41.096,"l":40.04,"n":2966,"o":40.81,"t":"2026-10-20T13:30:00Z","v":245073,"vw":40.552181},{"c":41.06,"h":41.08,"l":39.92,"n":2421,"o":40.01,"t":"2026-10-20T13:45:00Z","v":219626,"vw":40.524441},{"c":41.27,"h":41.41,"l":40.87,"n":1817,"o":40.95,"t":"2026-10-20T14:00:00Z","v":124675,"vw":41.180941},{"c":42.03,"h":42.115,"l":41.26,"n":1700,"o":41.26,"t":"2026-10-20T14:15:00Z","v":130898,"vw":41.817321},{"c":42.01,"h":42.25,"l":41.645,"n":1595,"o":42.03,"t":"2026-10-20T14:30:00Z","v":130138,"vw":41.957577},{"c":42.375,"h":42.39,"l":41.96,"n":1211,"o":42.05,"t":"2026-10-20T14:45:00Z","v":77175,"vw":42.193513},{"c":41.76,"h":42.38,"l":41.63,"n":1605,"o":42.34,"t":"2026-10-20T15:00:00Z","v":92551,"vw":42.091097},{"c":41.92,"h":42.06,"l":41.67,"n":1021,"o":41.79,"t":"2026-10-20T15:15:00Z","v":61643,"vw":41.903815},{"c":41.89,"h":41.99,"l":41.62,"n":1184,"o":41.885,"t":"2026-10-20T15:30:00Z","v":62952,"vw":41.809869},{"c":42.115,"h":42.15,"l":41.77,"n":1018,"o":41.89,"t":"2026-10-20T15:45:00Z","v":59005,"vw":41.966438},{"c":42.04,"h":42.18,"l":41.96,"n":954,"o":42.14,"t":"2026-10-20T16:00:00Z","v":52969,"vw":42.06368},{"c":41.95,"h":42.04,"l":41.78,"n":1109,"o":42.02,"t":"2026-10-20T16:15:00Z","v":53833,"vw":41.920152},{"c":41.945,"h":42.09,"l":41.87,"n":971,"o":41.975,"t":"2026-10-20T16:30:00Z","v":48637,"vw":42.009826},{"c":41.83,"h":42.06,"l":41.77,"n":970,"o":41.94,"t":"2026-10-20T16:45:00Z","v":51225,"vw":41.921777},{"c":41.8,"h":41.89,"l":41.72,"n":1049,"o":41.88,"t":"2026-10-20T17:00:00Z","v":71970,"vw":41.834445},{"c":41.94,"h":41.94,"l":41.79,"n":926,"o":41.79,"t":"2026-10-20T17:15:00Z","v":38929,"vw":41.865243},{"c":41.89,"h":42.02,"l":41.87,"n":1151,"o":41.95,"t":"2026-10-20T17:30:00Z","v":53631,"vw":41.960432},{"c":42.025,"h":42.025,"l":41.89,"n":943,"o":41.9,"t":"2026-10-20T17:45:00Z","v":45639,"vw":41.956149},{"c":41.97,"h":42.09,"l":41.95,"n":1170,"o":42.03,"t":"2026-10-20T18:00:00Z","v":55143,"vw":42.036953},{"c":41.91,"h":42,"l":41.82,"n":1036,"o":41.99,"t":"2026-10-20T18:15:00Z","v":44652,"vw":41.889669},{"c":41.8,"h":41.92,"l":41.78,"n":1068,"o":41.91,"t":"2026-10-20T18:30:00Z","v":55113,"vw":41.85177},{"c":41.88,"h":41.93,"l":41.8,"n":1046,"o":41.8,"t":"2026-10-20T18:45:00Z","v":81131,"vw":41.888052},{"c":41.96,"h":42.0079,"l":41.865,"n":1196,"o":41.885,"t":"2026-10-20T19:00:00Z","v":76895,"vw":41.941577},{"c":41.89,"h":42.04,"l":41.875,"n":1559,"o":41.95,"t":"2026-10-20T19:15:00Z","v":95307,"vw":41.951394},{"c":41.94,"h":42.05,"l":41.81,"n":1942,"o":41.89,"t":"2026-10-20T19:30:00Z","v":113874,"vw":41.909144},{"c":41.695,"h":41.955,"l":41.655,"n":5862,"o":41.9425,"t":"2026-10-20T19:45:00Z","v":386728,"vw":41.7546},{"c":41.72,"h":41.72,"l":41.7,"n":74,"o":41.7,"t":"2026-10-20T20:00:00Z","v":365064,"vw":41.700014},{"c":41.6,"h":41.8,"l":41.6,"n":5,"o":41.8,"t":"2026-10-20T20:15:00Z","v":1147,"vw":41.776991},{"c":41.971,"h":41.971,"l":41.79,"n":4,"o":41.79,"t":"2026-10-20T20:30:00Z","v":1250,"vw":41.948494},{"c":42.26,"h":42.5,"l":42,"n":74,"o":42,"t":"2026-10-20T20:45:00Z","v":6764,"vw":42.258707},{"c":42.47,"h":42.5,"l":42.26,"n":28,"o":42.26,"t":"2026-10-20T21:00:00Z","v":3159,"vw":42.438256},{"c":42.5,"h":42.6018,"l":42.4,"n":31,"o":42.5,"t":"2026-10-20T21:15:00Z","v":6057,"vw":42.541263},{"c":43,"h":43,"l":42.07,"n":91,"o":42.07,"t":"2026-10-20T21:30:00Z","v":6087,"vw":42.72429},{"c":42.99,"h":42.99,"l":42.71,"n":26,"o":42.71,"t":"2026-10-20T21:45:00Z","v":2378,"vw":42.926179},{"c":43.4,"h":43.4,"l":42.89,"n":60,"o":42.89,"t":"2026-10-20T22:00:00Z","v":7313,"vw":43.01269},{"c":43.35,"h":44,"l":43.15,"n":61,"o":43.43,"t":"2026-10-20T22:15:00Z","v":6169,"vw":43.505443},{"c":43.28,"h":43.44,"l":43.15,"n":49,"o":43.37,"t":"2026-10-20T22:30:00Z","v":4510,"vw":43.313551},{"c":43.23,"h":43.4399,"l":43.2,"n":11,"o":43.3899,"t":"2026-10-20T22:45:00Z","v":967,"vw":43.355893},{"c":43.06,"h":43.15,"l":43.06,"n":13,"o":43.15,"t":"2026-10-20T23:15:00Z","v":1082,"vw":43.068955},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-20T23:30:00Z","v":100,"vw":43.4},{"c":43.128,"h":43.128,"l":43.07,"n":4,"o":43.08,"t":"2026-10-20T23:45:00Z","v":400,"vw":43.1015},{"c":43.11,"h":43.12,"l":43.02,"n":65,"o":43.09,"t":"2026-10-21T08:00:00Z","v":2084,"vw":43.098341},{"c":43,"h":43.05,"l":43,"n":31,"o":43.05,"t":"2026-10-21T08:15:00Z","v":1054,"vw":43.02079},{"c":42.6,"h":43.25,"l":42.6,"n":24,"o":43.25,"t":"2026-10-21T08:30:00Z","v":1355,"vw":42.741972},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-21T08:45:00Z","v":100,"vw":42.01},{"c":42.71,"h":43,"l":42.6,"n":10,"o":43,"t":"2026-10-21T09:15:00Z","v":1478,"vw":42.713296},{"c":42.6,"h":42.6,"l":42.6,"n":9,"o":42.6,"t":"2026-10-21T09:45:00Z","v":1128,"vw":42.6},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-21T10:15:00Z","v":100,"vw":42},{"c":44,"h":44.5,"l":42.38,"n":782,"o":42.76,"t":"2026-10-21T10:30:00Z","v":30613,"vw":43.293621},{"c":44.3805,"h":44.8,"l":44,"n":375,"o":44,"t":"2026-10-21T10:45:00Z","v":23830,"vw":44.550611},{"c":45.0365,"h":45.2,"l":44.38,"n":473,"o":44.38,"t":"2026-10-21T11:00:00Z","v":27545,"vw":44.783513},{"c":44.875,"h":45.3238,"l":44.6,"n":514,"o":45.03,"t":"2026-10-21T11:15:00Z","v":25500,"vw":44.972421},{"c":45.6943,"h":46.8605,"l":44.93,"n":1003,"o":44.94,"t":"2026-10-21T11:30:00Z","v":71523,"vw":45.648736},{"c":45.4,"h":45.67,"l":45.1,"n":444,"o":45.67,"t":"2026-10-21T11:45:00Z","v":24902,"vw":45.348424},{"c":45.21,"h":45.57,"l":45.0001,"n":485,"o":45.3725,"t":"2026-10-21T12:00:00Z","v":24739,"vw":45.414116},{"c":44.99,"h":45.4033,"l":44.9,"n":165,"o":45.2471,"t":"2026-10-21T12:15:00Z","v":8908,"vw":45.200408},{"c":45.15,"h":45.15,"l":44.6,"n":347,"o":44.87,"t":"2026-10-21T12:30:00Z","v":27147,"vw":44.770294},{"c":44.96,"h":45.17,"l":44.54,"n":103,"o":45.17,"t":"2026-10-21T12:45:00Z","v":7893,"vw":44.698721},{"c":44.7,"h":44.78,"l":44.2,"n":176,"o":44.75,"t":"2026-10-21T13:00:00Z","v":6076,"vw":44.644169},{"c":44.73,"h":45,"l":44,"n":396,"o":44.77,"t":"2026-10-21T13:15:00Z","v":38118,"vw":44.771073},{"c":43.09,"h":44.5,"l":43,"n":3544,"o":44.5,"t":"2026-10-21T13:30:00Z","v":399869,"vw":43.702668},{"c":43.2525,"h":43.6299,"l":43.01,"n":3378,"o":43.08,"t":"2026-10-21T13:45:00Z","v":228788,"vw":43.386076},{"c":42.9425,"h":43.585,"l":42.87,"n":2099,"o":43.245,"t":"2026-10-21T14:00:00Z","v":165830,"vw":43.219433},{"c":43.07,"h":43.365,"l":42.865,"n":1567,"o":42.93,"t":"2026-10-21T14:15:00Z","v":105753,"vw":43.061254},{"c":43.69,"h":43.76,"l":43.005,"n":2350,"o":43.05,"t":"2026-10-21T14:30:00Z","v":163989,"vw":43.401113},{"c":43.54,"h":43.79,"l":43.49,"n":2275,"o":43.65,"t":"2026-10-21T14:45:00Z","v":158488,"vw":43.626049},{"c":43.595,"h":43.72,"l":43.465,"n":1481,"o":43.535,"t":"2026-10-21T15:00:00Z","v":82554,"vw":43.614389},{"c":43.2239,"h":43.61,"l":43.1674,"n":1737,"o":43.605,"t":"2026-10-21T15:15:00Z","v":115553,"vw":43.377127},{"c":43.53,"h":43.58,"l":43.26,"n":1479,"o":43.2794,"t":"2026-10-21T15:30:00Z","v":108136,"vw":43.454476},{"c":43.685,"h":43.8429,"l":43.55,"n":1455,"o":43.55,"t":"2026-10-21T15:45:00Z","v":78917,"vw":43.722546},{"c":43.485,"h":43.66,"l":43.4113,"n":1339,"o":43.65,"t":"2026-10-21T16:00:00Z","v":85417,"vw":43.535358},{"c":43.37,"h":43.54,"l":43.3005,"n":1013,"o":43.48,"t":"2026-10-21T16:15:00Z","v":45408,"vw":43.44936},{"c":43.7,"h":44,"l":43.27,"n":1774,"o":43.35,"t":"2026-10-21T16:30:00Z","v":90810,"vw":43.633264},{"c":43.54,"h":43.66,"l":43.48,"n":1266,"o":43.66,"t":"2026-10-21T16:45:00Z","v":74803,"vw":43.565969},{"c":43.61,"h":43.61,"l":43.49,"n":1154,"o":43.52,"t":"2026-10-21T17:00:00Z","v":59698,"vw":43.558728},{"c":43.591,"h":43.72,"l":43.56,"n":1041,"o":43.58,"t":"2026-10-21T17:15:00Z","v":39512,"vw":43.655013},{"c":43.56,"h":43.66,"l":43.51,"n":1353,"o":43.64,"t":"2026-10-21T17:30:00Z","v":63621,"vw":43.588606},{"c":43.46,"h":43.57,"l":43.35,"n":553,"o":43.57,"t":"2026-10-21T17:45:00Z","v":34829,"vw":43.442527}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14367149135125265,"strike":47.87971051892484,"iv":0.9586179288277966,"gamma":0.05620601977381555,"theta":-0.13163476779275732,"vega":0.005759784971665797,"rho":0.000238889141752998,"breakevenPct":10.47476882971266},{"delta":0.15,"premium":0.20395894428152495,"strike":46.46041055718475,"iv":0.8384533724340176,"gamma":0.08637478005865103,"theta":-0.15777478005865103,"vega":0.007487096774193549,"rho":0.0003727813647686446,"breakevenPct":7.348446058123486},{"delta":0.2,"premium":0.2804585152838428,"strike":45.79694323144105,"iv":0.801674672489083,"gamma":0.10830698689956332,"theta":-0.18072227074235808,"vega":0.008987336244541485,"rho":0.0004918605745807608,"breakevenPct":5.998163668564281},{"delta":0.25,"premium":0.3656417112299465,"strike":45.29679144385027,"iv":0.7823470588235294,"gamma":0.12585294117647058,"theta":-0.20028128342245988,"vega":0.010187700534759358,"rho":0.0006097913519011608,"breakevenPct":5.043554532045585},{"delta":0.3,"premium":0.4644399460188934,"strike":44.88731443994602,"iv":0.7768581646423752,"gamma":0.13850863697705804,"theta":-0.2179005398110661,"vega":0.011147908232118758,"rho":0.0007265352254146385,"breakevenPct":4.328857570657721},{"delta":0.35,"premium":0.5825236167341431,"strike":44.54993252361673,"iv":0.7917029689608638,"gamma":0.14512132253711202,"theta":-0.2370638326585695,"vega":0.011890148448043186,"rho":0.0008419320713403827,"breakevenPct":3.8243757542003207},{"delta":0.4,"premium":0.6906382978723405,"strike":44.19787234042553,"iv":0.7767995744680851,"gamma":0.15407617021276596,"theta":-0.24213574468085108,"vega":0.012362553191489363,"rho":0.0009575697100745332,"breakevenPct":3.263194475035367},{"delta":0.45,"premium":0.8054579673776663,"strike":43.861355081555836,"iv":0.7607196988707653,"gamma":0.1610746549560853,"theta":-0.24323952321204517,"vega":0.012655457967377666,"rho":0.001072737277506196,"breakevenPct":2.753193119239712},{"delta":0.5,"premium":0.9309284818067752,"strike":43.54767879548306,"iv":0.7496782936010038,"gamma":0.1650897114178168,"theta":-0.24242396486825596,"vega":0.012780928481806775,"rho":0.001187258601200385,"breakevenPct":2.320237582907386},{"delta":0.55,"premium":1.092717258261934,"strike":43.24051407588739,"iv":0.7527745410036719,"gamma":0.16253427172582618,"theta":-0.24084687882496938,"vega":0.012644308445532437,"rho":0.0012998515094878348,"breakevenPct":1.9858093723242007},{"delta":0.6,"premium":1.2654791929382092,"strike":42.93253467843632,"iv":0.7567682219419924,"gamma":0.15823720050441362,"theta":-0.23727364438839849,"vega":0.01239205548549811,"rho":0.0014119019771268383,"breakevenPct":1.6747501066816872},{"delta":0.65,"premium":1.4546343001261035,"strike":42.61727616645649,"iv":0.7547505674653215,"gamma":0.15186897856242118,"theta":-0.2268701134930643,"vega":0.01188764186633039,"rho":0.0015232296873429144,"breakevenPct":1.3846571579999956},{"delta":0.7,"premium":1.9283596837944659,"strike":42.086297760210805,"iv":0.8621831357048747,"gamma":0.1283598155467721,"theta":-0.24070645586297756,"vega":0.011120816864295127,"rho":0.0016190091377469736,"breakevenPct":1.2529501817466537},{"delta":0.75,"premium":2.107020057306591,"strike":41.77650429799427,"iv":0.8297641833810891,"gamma":0.12661776504297992,"theta":-0.21356103151862468,"vega":0.010210601719197708,"rho":0.0017312449077634539,"breakevenPct":0.951286761676701},{"delta":0.8,"premium":3.7254189944134066,"strike":40.26536312849162,"iv":1.3271212290502787,"gamma":0.06673240223463689,"theta":-0.30433966480446906,"vega":0.008969273743016759,"rho":0.001763439229402748,"breakevenPct":1.1980265077180325},{"delta":0.85,"premium":4.2631174414821,"strike":39.54593726373758,"iv":1.2836237774894996,"gamma":0.07008243148757987,"theta":-0.23635663922364114,"vega":0.00753113428795033,"rho":0.0018612252440120428,"breakevenPct":0.7799740170685171},{"delta":0.9,"premium":7.875715014274707,"strike":35.97662271429572,"iv":2.1307604343059907,"gamma":0.026469584946069772,"theta":-0.3044788858809112,"vega":0.00575867204574852,"rho":0.0017883591150187129,"breakevenPct":0.8795438890509102}],"put":[{"delta":0.1,"premium":0.12178899082568807,"strike":40.43577981651376,"iv":0.7812678899082569,"gamma":0.06984770642201835,"theta":-0.10955871559633028,"vega":0.005671559633027522,"rho":-0.00026962529088519826,"breakevenPct":7.260200539019843},{"delta":0.15,"premium":0.2097396768402154,"strike":40.923698384201074,"iv":0.8109296229802514,"gamma":0.08883267504488329,"theta":-0.15101238779174148,"vega":0.007494793536804308,"rho":-0.00040035458558973665,"breakevenPct":6.340099591992497},{"delta":0.2,"premium":0.2817724458204335,"strike":41.52708978328173,"iv":0.7622300309597523,"gamma":0.11403482972136224,"theta":-0.17050913312693497,"vega":0.008986687306501548,"rho":-0.0005292260080768168,"breakevenPct":5.1177424949130375},{"delta":0.25,"premium":0.37852167182662544,"strike":41.9140866873065,"iv":0.7640876160990712,"gamma":0.12881811145510835,"theta":-0.19349674922600618,"vega":0.010225077399380805,"rho":-0.0006582418474072846,"breakevenPct":4.450045973131174},{"delta":0.3,"premium":0.4822990126939351,"strike":42.27433004231312,"iv":0.7606593794076163,"gamma":0.14131748942172073,"theta":-0.2101218617771509,"vega":0.01115839210155148,"rho":-0.0007871525419440344,"breakevenPct":3.8600620436641706},{"delta":0.35,"premium":0.5955696202531645,"strike":42.61392405063291,"iv":0.758206329113924,"gamma":0.15117848101265824,"theta":-0.2233367088607595,"vega":0.011882278481012658,"rho":-0.0009161972297290464,"breakevenPct":3.3394192997935357},{"delta":0.4,"premium":0.7221518987341773,"strike":42.93037974683544,"iv":0.7601683544303798,"gamma":0.15750759493670888,"theta":-0.23371645569620253,"vega":0.01238860759493671,"rho":-0.0010455334659661656,"breakevenPct":2.902627448582315},{"delta":0.45,"premium":0.8705191594561187,"strike":43.24103831891224,"iv":0.7655171817058097,"gamma":0.15981594561186652,"theta":-0.24029048207663783,"vega":0.012644622991347344,"rho":-0.0011759856166411113,"breakevenPct":2.5292864976854847},{"delta":0.5,"premium":1.0246350364963503,"strike":43.5492700729927,"iv":0.7686813868613139,"gamma":0.16097737226277373,"theta":-0.24377664233576643,"vega":0.01278029197080292,"rho":-0.0013067058751754653,"breakevenPct":2.1747526190560125},{"delta":0.55,"premium":1.1767031630170317,"strike":43.85340632603406,"iv":0.7556035279805353,"gamma":0.16207226277372264,"theta":-0.23684233576642336,"vega":0.012658637469586375,"rho":-0.0014371848867603568,"breakevenPct":1.8249294616585399},{"delta":0.6,"premium":1.3759027777777775,"strike":44.17986111111111,"iv":0.7591923611111111,"gamma":0.15763583333333334,"theta":-0.23195319444444445,"vega":0.012384166666666667,"rho":-0.0015703136278022516,"breakevenPct":1.5321869488536144},{"delta":0.65,"premium":1.6196685878962538,"strike":44.528097982708935,"iv":0.7767662824207493,"gamma":0.1480694524495677,"theta":-0.22802550432276655,"vega":0.011938184438040346,"rho":-0.001705987495472763,"breakevenPct":1.2918578449213716},{"delta":0.7,"premium":1.8718299711815558,"strike":44.888328530259365,"iv":0.7763340057636887,"gamma":0.1387034582132565,"theta":-0.21296786743515853,"vega":0.011145677233429395,"rho":-0.0018426016642944108,"breakevenPct":1.0432515319121043},{"delta":0.75,"premium":2.2542012448132778,"strike":45.357883817427386,"iv":0.807407468879668,"gamma":0.12220041493775935,"theta":-0.20200124481327802,"vega":0.01018423236514523,"rho":-0.0019867674724368574,"breakevenPct":0.8426901941244349},{"delta":0.8,"premium":2.466081204379562,"strike":45.66560218978102,"iv":0.7644888686131387,"gamma":0.11087144160583941,"theta":-0.16813494525547446,"vega":0.008840145985401459,"rho":-0.002122297052707754,"breakevenPct":0.6222199553681584},{"delta":0.85,"premium":2.5915374087591245,"strike":45.893704379562045,"iv":0.6883027372262774,"gamma":0.10270538321167884,"theta":-0.12493239051094891,"vega":0.00738029197080292,"rho":-0.0022532867649599176,"breakevenPct":0.3860893241248632},{"delta":0.9,"premium":3.3539090909090916,"strike":46.72818181818182,"iv":0.724453090909091,"gamma":0.07666618181818179,"theta":-0.09436272727272726,"vega":0.005583454545454544,"rho":-0.0024214907115884987,"breakevenPct":0.2202145680406522}]},"raw":{"call":[{"delta":0.1,"premium":0.14367149135125265,"strike":47.87971051892484,"iv":0.9586179288277966,"gamma":0.05620601977381555,"theta":-0.13163476779275732,"vega":0.005759784971665797,"rho":0.000238889141752998,"breakevenPct":10.47476882971266},{"delta":0.15,"premium":0.20395894428152495,"strike":46.46041055718475,"iv":0.8384533724340176,"gamma":0.08637478005865103,"theta":-0.15777478005865103,"vega":0.007487096774193549,"rho":0.0003727813647686446,"breakevenPct":7.348446058123486},{"delta":0.2,"premium":0.2804585152838428,"strike":45.79694323144105,"iv":0.801674672489083,"gamma":0.10830698689956332,"theta":-0.18072227074235808,"vega":0.008987336244541485,"rho":0.0004918605745807608,"breakevenPct":5.998163668564281},{"delta":0.25,"premium":0.3656417112299465,"strike":45.29679144385027,"iv":0.7823470588235294,"gamma":0.12585294117647058,"theta":-0.20028128342245988,"vega":0.010187700534759358,"rho":0.0006097913519011608,"breakevenPct":5.043554532045585},{"delta":0.3,"premium":0.4644399460188934,"strike":44.88731443994602,"iv":0.7768581646423752,"gamma":0.13850863697705804,"theta":-0.2179005398110661,"vega":0.011147908232118758,"rho":0.0007265352254146385,"breakevenPct":4.328857570657721},{"delta":0.35,"premium":0.5825236167341431,"strike":44.54993252361673,"iv":0.7917029689608638,"gamma":0.14512132253711202,"theta":-0.2370638326585695,"vega":0.011890148448043186,"rho":0.0008419320713403827,"breakevenPct":3.8243757542003207},{"delta":0.4,"premium":0.6906382978723405,"strike":44.19787234042553,"iv":0.7767995744680851,"gamma":0.15407617021276596,"theta":-0.24213574468085108,"vega":0.012362553191489363,"rho":0.0009575697100745332,"breakevenPct":3.263194475035367},{"delta":0.45,"premium":0.8054579673776663,"strike":43.861355081555836,"iv":0.7607196988707653,"gamma":0.1610746549560853,"theta":-0.24323952321204517,"vega":0.012655457967377666,"rho":0.001072737277506196,"breakevenPct":2.753193119239712},{"delta":0.5,"premium":0.9309284818067752,"strike":43.54767879548306,"iv":0.7496782936010038,"gamma":0.1650897114178168,"theta":-0.24242396486825596,"vega":0.012780928481806775,"rho":0.001187258601200385,"breakevenPct":2.320237582907386},{"delta":0.55,"premium":1.092717258261934,"strike":43.24051407588739,"iv":0.7527745410036719,"gamma":0.16253427172582618,"theta":-0.24084687882496938,"vega":0.012644308445532437,"rho":0.0012998515094878348,"breakevenPct":1.9858093723242007},{"delta":0.6,"premium":1.2654791929382092,"strike":42.93253467843632,"iv":0.7567682219419924,"gamma":0.15823720050441362,"theta":-0.23727364438839849,"vega":0.01239205548549811,"rho":0.0014119019771268383,"breakevenPct":1.6747501066816872},{"delta":0.65,"premium":1.4546343001261035,"strike":42.61727616645649,"iv":0.7547505674653215,"gamma":0.15186897856242118,"theta":-0.2268701134930643,"vega":0.01188764186633039,"rho":0.0015232296873429144,"breakevenPct":1.3846571579999956},{"delta":0.7,"premium":1.9283596837944659,"strike":42.086297760210805,"iv":0.8621831357048747,"gamma":0.1283598155467721,"theta":-0.24070645586297756,"vega":0.011120816864295127,"rho":0.0016190091377469736,"breakevenPct":1.2529501817466537},{"delta":0.75,"premium":2.107020057306591,"strike":41.77650429799427,"iv":0.8297641833810891,"gamma":0.12661776504297992,"theta":-0.21356103151862468,"vega":0.010210601719197708,"rho":0.0017312449077634539,"breakevenPct":0.951286761676701},{"delta":0.8,"premium":3.7254189944134066,"strike":40.26536312849162,"iv":1.3271212290502787,"gamma":0.06673240223463689,"theta":-0.30433966480446906,"vega":0.008969273743016759,"rho":0.001763439229402748,"breakevenPct":1.1980265077180325},{"delta":0.85,"premium":4.2631174414821,"strike":39.54593726373758,"iv":1.2836237774894996,"gamma":0.07008243148757987,"theta":-0.23635663922364114,"vega":0.00753113428795033,"rho":0.0018612252440120428,"breakevenPct":0.7799740170685171},{"delta":0.9,"premium":7.875715014274707,"strike":35.97662271429572,"iv":2.1307604343059907,"gamma":0.026469584946069772,"theta":-0.3044788858809112,"vega":0.00575867204574852,"rho":0.0017883591150187129,"breakevenPct":0.8795438890509102}],"put":[{"delta":0.1,"premium":0.12178899082568807,"strike":40.43577981651376,"iv":0.7812678899082569,"gamma":0.06984770642201835,"theta":-0.10955871559633028,"vega":0.005671559633027522,"rho":-0.00026962529088519826,"breakevenPct":7.260200539019843},{"delta":0.15,"premium":0.2097396768402154,"strike":40.923698384201074,"iv":0.8109296229802514,"gamma":0.08883267504488329,"theta":-0.15101238779174148,"vega":0.007494793536804308,"rho":-0.00040035458558973665,"breakevenPct":6.340099591992497},{"delta":0.2,"premium":0.2817724458204335,"strike":41.52708978328173,"iv":0.7622300309597523,"gamma":0.11403482972136224,"theta":-0.17050913312693497,"vega":0.008986687306501548,"rho":-0.0005292260080768168,"breakevenPct":5.1177424949130375},{"delta":0.25,"premium":0.37852167182662544,"strike":41.9140866873065,"iv":0.7640876160990712,"gamma":0.12881811145510835,"theta":-0.19349674922600618,"vega":0.010225077399380805,"rho":-0.0006582418474072846,"breakevenPct":4.450045973131174},{"delta":0.3,"premium":0.4822990126939351,"strike":42.27433004231312,"iv":0.7606593794076163,"gamma":0.14131748942172073,"theta":-0.2101218617771509,"vega":0.01115839210155148,"rho":-0.0007871525419440344,"breakevenPct":3.8600620436641706},{"delta":0.35,"premium":0.5955696202531645,"strike":42.61392405063291,"iv":0.758206329113924,"gamma":0.15117848101265824,"theta":-0.2233367088607595,"vega":0.011882278481012658,"rho":-0.0009161972297290464,"breakevenPct":3.3394192997935357},{"delta":0.4,"premium":0.7221518987341773,"strike":42.93037974683544,"iv":0.7601683544303798,"gamma":0.15750759493670888,"theta":-0.23371645569620253,"vega":0.01238860759493671,"rho":-0.0010455334659661656,"breakevenPct":2.902627448582315},{"delta":0.45,"premium":0.8705191594561187,"strike":43.24103831891224,"iv":0.7655171817058097,"gamma":0.15981594561186652,"theta":-0.24029048207663783,"vega":0.012644622991347344,"rho":-0.0011759856166411113,"breakevenPct":2.5292864976854847},{"delta":0.5,"premium":1.0246350364963503,"strike":43.5492700729927,"iv":0.7686813868613139,"gamma":0.16097737226277373,"theta":-0.24377664233576643,"vega":0.01278029197080292,"rho":-0.0013067058751754653,"breakevenPct":2.1747526190560125},{"delta":0.55,"premium":1.1767031630170317,"strike":43.85340632603406,"iv":0.7556035279805353,"gamma":0.16207226277372264,"theta":-0.23684233576642336,"vega":0.012658637469586375,"rho":-0.0014371848867603568,"breakevenPct":1.8249294616585399},{"delta":0.6,"premium":1.3759027777777775,"strike":44.17986111111111,"iv":0.7591923611111111,"gamma":0.15763583333333334,"theta":-0.23195319444444445,"vega":0.012384166666666667,"rho":-0.0015703136278022516,"breakevenPct":1.5321869488536144},{"delta":0.65,"premium":1.6196685878962538,"strike":44.528097982708935,"iv":0.7767662824207493,"gamma":0.1480694524495677,"theta":-0.22802550432276655,"vega":0.011938184438040346,"rho":-0.001705987495472763,"breakevenPct":1.2918578449213716},{"delta":0.7,"premium":1.8718299711815558,"strike":44.888328530259365,"iv":0.7763340057636887,"gamma":0.1387034582132565,"theta":-0.21296786743515853,"vega":0.011145677233429395,"rho":-0.0018426016642944108,"breakevenPct":1.0432515319121043},{"delta":0.75,"premium":2.2542012448132778,"strike":45.357883817427386,"iv":0.807407468879668,"gamma":0.12220041493775935,"theta":-0.20200124481327802,"vega":0.01018423236514523,"rho":-0.0019867674724368574,"breakevenPct":0.8426901941244349},{"delta":0.8,"premium":2.466081204379562,"strike":45.66560218978102,"iv":0.7644888686131387,"gamma":0.11087144160583941,"theta":-0.16813494525547446,"vega":0.008840145985401459,"rho":-0.002122297052707754,"breakevenPct":0.6222199553681584},{"delta":0.85,"premium":2.5915374087591245,"strike":45.893704379562045,"iv":0.6883027372262774,"gamma":0.10270538321167884,"theta":-0.12493239051094891,"vega":0.00738029197080292,"rho":-0.0022532867649599176,"breakevenPct":0.3860893241248632},{"delta":0.9,"premium":3.3539090909090916,"strike":46.72818181818182,"iv":0.724453090909091,"gamma":0.07666618181818179,"theta":-0.09436272727272726,"vega":0.005583454545454544,"rho":-0.0024214907115884987,"breakevenPct":0.2202145680406522}]}},"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"}}