{"symbol":"APTV","url":"https://intraalpha.com/companies/APTV","capturedAt":"2026-10-21T17:48:06.094Z","state":"ready","quote":{"symbol":"APTV","last_price":44.94,"prev_close":45.06,"regular_close":44.905,"change":-0.12,"change_pct":-0.2663,"regular_change":-0.155,"regular_change_pct":-0.344,"extended_change":0.035,"extended_change_pct":0.0779,"bid":44.93,"ask":44.98,"bid_size":200,"ask_size":200,"volume":694814,"vwap":44.674142,"open":45.39,"high":45.48,"low":44.32,"close":44.905,"trade_count":13044,"last_trade_at":"2026-10-21T17:48:01.695240697Z","last_quote_at":"2026-10-21T17:48:04.194341841Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","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":"APTV","fetched_at":"2026-10-21T17:48:05.349791+00:00","name":"Aptiv PLC","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Aptiv plc is an auto parts company headquartered in Dublin, Ireland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9355958000,"ebitda":3233000000,"pe_ratio":44.61,"peg_ratio":0.951,"book_value":42.01,"dividend_per_share":null,"dividend_yield":null,"eps":1.01,"revenue_ttm":20518001000,"gross_profit_ttm":3950000000,"profit_margin":0.0107,"operating_margin_ttm":0.127,"return_on_assets_ttm":0.0672,"return_on_equity_ttm":0.0516,"quarterly_earnings_growth":-0.353,"quarterly_revenue_growth":0.023,"analyst_target_price":64.33,"analyst_number":5,"beta":1.365,"fifty_two_week_high":88.93,"fifty_two_week_low":42.56,"fifty_day_ma":45.54,"two_hundred_day_ma":61.52,"shares_outstanding":207633000,"forward_pe":6.39,"price_to_sales":0.465,"price_to_book":1.071,"ev_to_revenue":0.697,"ev_to_ebitda":6.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:05.349791+00:00"},"optionObservedAt":"2026-10-21T17:33:21.901Z","bars":[{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-14T12:30:00Z","v":229,"vw":44},{"c":43.9203,"h":44,"l":43.9203,"n":8,"o":44,"t":"2026-10-14T12:35:00Z","v":1185,"vw":43.967751},{"c":43.5162,"h":43.5162,"l":43.5162,"n":1,"o":43.5162,"t":"2026-10-14T12:40:00Z","v":200,"vw":43.5162},{"c":43.85,"h":43.85,"l":43.85,"n":4,"o":43.85,"t":"2026-10-14T12:45:00Z","v":255,"vw":43.85},{"c":43.69,"h":43.7,"l":43.69,"n":3,"o":43.7,"t":"2026-10-14T13:10:00Z","v":238,"vw":43.695},{"c":43.35,"h":43.75,"l":43.2501,"n":803,"o":43.71,"t":"2026-10-14T13:30:00Z","v":114753,"vw":43.544627},{"c":43.32,"h":43.5099,"l":43.1675,"n":337,"o":43.415,"t":"2026-10-14T13:35:00Z","v":32080,"vw":43.393238},{"c":43.495,"h":43.54,"l":43.31,"n":341,"o":43.31,"t":"2026-10-14T13:40:00Z","v":18345,"vw":43.468108},{"c":43.42,"h":43.56,"l":43.42,"n":350,"o":43.495,"t":"2026-10-14T13:45:00Z","v":14117,"vw":43.50488},{"c":43.44,"h":43.54,"l":43.38,"n":262,"o":43.41,"t":"2026-10-14T13:50:00Z","v":10541,"vw":43.468585},{"c":43.3,"h":43.46,"l":43.2501,"n":333,"o":43.4367,"t":"2026-10-14T13:55:00Z","v":15548,"vw":43.341993},{"c":43.17,"h":43.35,"l":43.165,"n":607,"o":43.32,"t":"2026-10-14T14:00:00Z","v":30215,"vw":43.264652},{"c":43.27,"h":43.285,"l":43.1425,"n":455,"o":43.19,"t":"2026-10-14T14:05:00Z","v":28233,"vw":43.224749},{"c":43.185,"h":43.29,"l":43.1,"n":681,"o":43.26,"t":"2026-10-14T14:10:00Z","v":60800,"vw":43.184199},{"c":43.115,"h":43.22,"l":43.075,"n":438,"o":43.185,"t":"2026-10-14T14:15:00Z","v":26247,"vw":43.145973},{"c":43.1,"h":43.2095,"l":43.06,"n":560,"o":43.12,"t":"2026-10-14T14:20:00Z","v":31489,"vw":43.134441},{"c":43.09,"h":43.14,"l":43.075,"n":390,"o":43.09,"t":"2026-10-14T14:25:00Z","v":17909,"vw":43.099942},{"c":43.245,"h":43.26,"l":43.11,"n":436,"o":43.11,"t":"2026-10-14T14:30:00Z","v":21643,"vw":43.175002},{"c":43.34,"h":43.36,"l":43.25,"n":420,"o":43.25,"t":"2026-10-14T14:35:00Z","v":17556,"vw":43.308786},{"c":43.4,"h":43.45,"l":43.305,"n":271,"o":43.305,"t":"2026-10-14T14:40:00Z","v":8769,"vw":43.407152},{"c":43.2,"h":43.37,"l":43.19,"n":319,"o":43.36,"t":"2026-10-14T14:45:00Z","v":11656,"vw":43.26884},{"c":43.135,"h":43.195,"l":43.11,"n":435,"o":43.19,"t":"2026-10-14T14:50:00Z","v":17671,"vw":43.156888},{"c":43.15,"h":43.15,"l":43.12,"n":309,"o":43.14,"t":"2026-10-14T14:55:00Z","v":10818,"vw":43.139259},{"c":43.0698,"h":43.165,"l":43.03,"n":673,"o":43.15,"t":"2026-10-14T15:00:00Z","v":49776,"vw":43.10329},{"c":42.855,"h":43.06,"l":42.855,"n":796,"o":43.06,"t":"2026-10-14T15:05:00Z","v":86746,"vw":42.957896},{"c":42.9,"h":42.92,"l":42.76,"n":669,"o":42.83,"t":"2026-10-14T15:10:00Z","v":29054,"vw":42.826535},{"c":42.85,"h":42.945,"l":42.85,"n":316,"o":42.89,"t":"2026-10-14T15:15:00Z","v":15587,"vw":42.892083},{"c":42.94,"h":42.965,"l":42.85,"n":388,"o":42.85,"t":"2026-10-14T15:20:00Z","v":16365,"vw":42.908929},{"c":43,"h":43.02,"l":42.9425,"n":316,"o":42.9425,"t":"2026-10-14T15:25:00Z","v":11580,"vw":42.984763},{"c":42.99,"h":43.01,"l":42.98,"n":339,"o":43,"t":"2026-10-14T15:30:00Z","v":13754,"vw":42.996314},{"c":42.94,"h":43.01,"l":42.9,"n":395,"o":42.99,"t":"2026-10-14T15:35:00Z","v":15268,"vw":42.963946},{"c":42.93,"h":42.97,"l":42.86,"n":456,"o":42.95,"t":"2026-10-14T15:40:00Z","v":27404,"vw":42.891344},{"c":42.92,"h":42.955,"l":42.91,"n":337,"o":42.91,"t":"2026-10-14T15:45:00Z","v":11585,"vw":42.93253},{"c":42.94,"h":42.9499,"l":42.84,"n":388,"o":42.9,"t":"2026-10-14T15:50:00Z","v":35010,"vw":42.865128},{"c":42.905,"h":43.02,"l":42.9,"n":542,"o":42.95,"t":"2026-10-14T15:55:00Z","v":26879,"vw":42.984092},{"c":43.07,"h":43.08,"l":42.915,"n":346,"o":42.92,"t":"2026-10-14T16:00:00Z","v":22594,"vw":42.975575},{"c":43.18,"h":43.181,"l":43.07,"n":378,"o":43.07,"t":"2026-10-14T16:05:00Z","v":23885,"vw":43.132004},{"c":43.15,"h":43.195,"l":43.12,"n":348,"o":43.17,"t":"2026-10-14T16:10:00Z","v":15849,"vw":43.161354},{"c":43.06,"h":43.14,"l":42.98,"n":433,"o":43.135,"t":"2026-10-14T16:15:00Z","v":41032,"vw":43.025831},{"c":43.1,"h":43.15,"l":43.06,"n":405,"o":43.06,"t":"2026-10-14T16:20:00Z","v":18105,"vw":43.111031},{"c":43.13,"h":43.14,"l":43.065,"n":470,"o":43.12,"t":"2026-10-14T16:25:00Z","v":19269,"vw":43.119095},{"c":43.14,"h":43.16,"l":43.11,"n":317,"o":43.13,"t":"2026-10-14T16:30:00Z","v":9470,"vw":43.137151},{"c":43.205,"h":43.23,"l":43.15,"n":356,"o":43.15,"t":"2026-10-14T16:35:00Z","v":17301,"vw":43.206163},{"c":43.2,"h":43.2435,"l":43.18,"n":617,"o":43.19,"t":"2026-10-14T16:40:00Z","v":43078,"vw":43.217458},{"c":43.21,"h":43.24,"l":43.19,"n":367,"o":43.21,"t":"2026-10-14T16:45:00Z","v":24523,"vw":43.212957},{"c":43.28,"h":43.28,"l":43.19,"n":370,"o":43.215,"t":"2026-10-14T16:50:00Z","v":22140,"vw":43.229877},{"c":43.38,"h":43.405,"l":43.28,"n":520,"o":43.28,"t":"2026-10-14T16:55:00Z","v":50698,"vw":43.375445},{"c":43.36,"h":43.43,"l":43.34,"n":509,"o":43.4,"t":"2026-10-14T17:00:00Z","v":32793,"vw":43.385666},{"c":43.33,"h":43.41,"l":43.3,"n":440,"o":43.37,"t":"2026-10-14T17:05:00Z","v":22311,"vw":43.347909},{"c":43.3,"h":43.33,"l":43.2748,"n":333,"o":43.33,"t":"2026-10-14T17:10:00Z","v":16713,"vw":43.295686},{"c":43.48,"h":43.49,"l":43.29,"n":614,"o":43.3,"t":"2026-10-14T17:15:00Z","v":57449,"vw":43.357348},{"c":43.51,"h":43.55,"l":43.37,"n":1037,"o":43.47,"t":"2026-10-14T17:20:00Z","v":88518,"vw":43.473179},{"c":43.445,"h":43.525,"l":43.4,"n":492,"o":43.52,"t":"2026-10-14T17:25:00Z","v":30003,"vw":43.466318},{"c":43.465,"h":43.465,"l":43.41,"n":493,"o":43.44,"t":"2026-10-14T17:30:00Z","v":27719,"vw":43.441566},{"c":43.38,"h":43.465,"l":43.38,"n":410,"o":43.465,"t":"2026-10-14T17:35:00Z","v":21633,"vw":43.426808},{"c":43.48,"h":43.53,"l":43.39,"n":579,"o":43.39,"t":"2026-10-14T17:40:00Z","v":31272,"vw":43.486742},{"c":43.395,"h":43.49,"l":43.37,"n":339,"o":43.49,"t":"2026-10-14T17:45:00Z","v":14412,"vw":43.44062},{"c":43.365,"h":43.41,"l":43.35,"n":426,"o":43.38,"t":"2026-10-14T17:50:00Z","v":33261,"vw":43.389944},{"c":43.31,"h":43.385,"l":43.29,"n":300,"o":43.365,"t":"2026-10-14T17:55:00Z","v":11826,"vw":43.340745},{"c":43.16,"h":43.31,"l":43.155,"n":588,"o":43.31,"t":"2026-10-14T18:00:00Z","v":34400,"vw":43.225632},{"c":43.21,"h":43.235,"l":43.165,"n":435,"o":43.17,"t":"2026-10-14T18:05:00Z","v":28005,"vw":43.193605},{"c":43.29,"h":43.32,"l":43.195,"n":413,"o":43.2,"t":"2026-10-14T18:10:00Z","v":19686,"vw":43.26007},{"c":43.285,"h":43.31,"l":43.24,"n":224,"o":43.31,"t":"2026-10-14T18:15:00Z","v":10470,"vw":43.278333},{"c":43.26,"h":43.315,"l":43.25,"n":335,"o":43.285,"t":"2026-10-14T18:20:00Z","v":16417,"vw":43.289175},{"c":43.31,"h":43.31,"l":43.26,"n":255,"o":43.27,"t":"2026-10-14T18:25:00Z","v":13265,"vw":43.290465},{"c":43.305,"h":43.305,"l":43.28,"n":282,"o":43.3,"t":"2026-10-14T18:30:00Z","v":12897,"vw":43.294592},{"c":43.2965,"h":43.33,"l":43.28,"n":344,"o":43.305,"t":"2026-10-14T18:35:00Z","v":25422,"vw":43.309324},{"c":43.255,"h":43.305,"l":43.24,"n":522,"o":43.2965,"t":"2026-10-14T18:40:00Z","v":31583,"vw":43.266121},{"c":43.275,"h":43.29,"l":43.2225,"n":373,"o":43.25,"t":"2026-10-14T18:45:00Z","v":17281,"vw":43.257605},{"c":43.295,"h":43.31,"l":43.24,"n":480,"o":43.28,"t":"2026-10-14T18:50:00Z","v":20067,"vw":43.28301},{"c":43.285,"h":43.295,"l":43.27,"n":373,"o":43.295,"t":"2026-10-14T18:55:00Z","v":19211,"vw":43.283807},{"c":43.235,"h":43.295,"l":43.22,"n":543,"o":43.285,"t":"2026-10-14T19:00:00Z","v":30650,"vw":43.270464},{"c":43.245,"h":43.26,"l":43.21,"n":513,"o":43.235,"t":"2026-10-14T19:05:00Z","v":34209,"vw":43.236562},{"c":43.255,"h":43.295,"l":43.235,"n":581,"o":43.25,"t":"2026-10-14T19:10:00Z","v":35449,"vw":43.265082},{"c":43.335,"h":43.335,"l":43.245,"n":455,"o":43.26,"t":"2026-10-14T19:15:00Z","v":27237,"vw":43.285877},{"c":43.355,"h":43.395,"l":43.32,"n":659,"o":43.335,"t":"2026-10-14T19:20:00Z","v":34845,"vw":43.349469},{"c":43.305,"h":43.365,"l":43.295,"n":636,"o":43.355,"t":"2026-10-14T19:25:00Z","v":36422,"vw":43.341037},{"c":43.42,"h":43.435,"l":43.285,"n":755,"o":43.305,"t":"2026-10-14T19:30:00Z","v":45422,"vw":43.368324},{"c":43.41,"h":43.425,"l":43.34,"n":694,"o":43.42,"t":"2026-10-14T19:35:00Z","v":36855,"vw":43.377595},{"c":43.495,"h":43.5,"l":43.395,"n":825,"o":43.415,"t":"2026-10-14T19:40:00Z","v":70312,"vw":43.421926},{"c":43.57,"h":43.575,"l":43.485,"n":917,"o":43.495,"t":"2026-10-14T19:45:00Z","v":57397,"vw":43.527197},{"c":43.655,"h":43.69,"l":43.57,"n":1428,"o":43.57,"t":"2026-10-14T19:50:00Z","v":82522,"vw":43.635819},{"c":43.835,"h":43.84,"l":43.62,"n":4469,"o":43.65,"t":"2026-10-14T19:55:00Z","v":311187,"vw":43.726106},{"c":44.234,"h":44.234,"l":43.83,"n":77,"o":43.83,"t":"2026-10-14T20:00:00Z","v":568773,"vw":43.830149},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-14T20:15:00Z","v":1263,"vw":43.83},{"c":43.6,"h":43.6,"l":43.6,"n":6,"o":43.6,"t":"2026-10-14T21:10:00Z","v":301,"vw":43.6},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-15T08:00:00Z","v":100,"vw":43.68},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-15T11:15:00Z","v":205,"vw":43.99},{"c":43.359,"h":43.359,"l":43.359,"n":1,"o":43.359,"t":"2026-10-15T12:05:00Z","v":180,"vw":43.359},{"c":43.13,"h":43.13,"l":43.13,"n":1,"o":43.13,"t":"2026-10-15T13:15:00Z","v":200,"vw":43.13},{"c":44.2,"h":44.2,"l":44.18,"n":7,"o":44.18,"t":"2026-10-15T13:20:00Z","v":955,"vw":44.19559},{"c":44.06,"h":44.18,"l":43.94,"n":353,"o":44.05,"t":"2026-10-15T13:30:00Z","v":62003,"vw":44.037253},{"c":44.05,"h":44.32,"l":44.05,"n":323,"o":44.065,"t":"2026-10-15T13:35:00Z","v":21702,"vw":44.193646},{"c":44.33,"h":44.57,"l":44.01,"n":431,"o":44.01,"t":"2026-10-15T13:40:00Z","v":26032,"vw":44.374707},{"c":44.525,"h":44.64,"l":44.29,"n":382,"o":44.29,"t":"2026-10-15T13:45:00Z","v":22780,"vw":44.503437},{"c":44.44,"h":44.58,"l":44.375,"n":561,"o":44.58,"t":"2026-10-15T13:50:00Z","v":32870,"vw":44.49515},{"c":44.57,"h":44.59,"l":44.41,"n":431,"o":44.45,"t":"2026-10-15T13:55:00Z","v":27022,"vw":44.513875},{"c":44.5,"h":44.755,"l":44.45,"n":586,"o":44.58,"t":"2026-10-15T14:00:00Z","v":42005,"vw":44.662302},{"c":44.53,"h":44.62,"l":44.52,"n":366,"o":44.54,"t":"2026-10-15T14:05:00Z","v":22071,"vw":44.561719},{"c":44.625,"h":44.625,"l":44.51,"n":412,"o":44.55,"t":"2026-10-15T14:10:00Z","v":34182,"vw":44.552016},{"c":44.55,"h":44.685,"l":44.52,"n":535,"o":44.66,"t":"2026-10-15T14:15:00Z","v":80484,"vw":44.614722},{"c":44.51,"h":44.59,"l":44.47,"n":302,"o":44.57,"t":"2026-10-15T14:20:00Z","v":49744,"vw":44.503701},{"c":44.545,"h":44.65,"l":44.46,"n":473,"o":44.53,"t":"2026-10-15T14:25:00Z","v":23544,"vw":44.560637},{"c":44.73,"h":44.775,"l":44.595,"n":436,"o":44.595,"t":"2026-10-15T14:30:00Z","v":18166,"vw":44.702174},{"c":44.7,"h":44.77,"l":44.675,"n":327,"o":44.74,"t":"2026-10-15T14:35:00Z","v":14578,"vw":44.72266},{"c":44.84,"h":44.875,"l":44.725,"n":471,"o":44.73,"t":"2026-10-15T14:40:00Z","v":23423,"vw":44.808108},{"c":44.815,"h":44.87,"l":44.81,"n":354,"o":44.86,"t":"2026-10-15T14:45:00Z","v":19681,"vw":44.827834},{"c":44.86,"h":44.86,"l":44.76,"n":363,"o":44.84,"t":"2026-10-15T14:50:00Z","v":18324,"vw":44.796838},{"c":44.895,"h":44.895,"l":44.8,"n":572,"o":44.86,"t":"2026-10-15T14:55:00Z","v":29893,"vw":44.846235},{"c":44.97,"h":45.035,"l":44.91,"n":483,"o":44.91,"t":"2026-10-15T15:00:00Z","v":26441,"vw":44.997615},{"c":45.13,"h":45.13,"l":44.95,"n":409,"o":44.95,"t":"2026-10-15T15:05:00Z","v":19827,"vw":45.040007},{"c":45.165,"h":45.188,"l":45.11,"n":467,"o":45.13,"t":"2026-10-15T15:10:00Z","v":27194,"vw":45.155117},{"c":45.11,"h":45.175,"l":45.1,"n":455,"o":45.15,"t":"2026-10-15T15:15:00Z","v":22454,"vw":45.151746},{"c":45.15,"h":45.165,"l":45.09,"n":435,"o":45.105,"t":"2026-10-15T15:20:00Z","v":19017,"vw":45.129313},{"c":45.12,"h":45.165,"l":45.12,"n":323,"o":45.155,"t":"2026-10-15T15:25:00Z","v":10368,"vw":45.141185},{"c":44.95,"h":45.14,"l":44.91,"n":1033,"o":45.14,"t":"2026-10-15T15:30:00Z","v":69210,"vw":45.022062},{"c":44.945,"h":45.02,"l":44.94,"n":250,"o":44.97,"t":"2026-10-15T15:35:00Z","v":10384,"vw":44.99121},{"c":44.915,"h":44.99,"l":44.905,"n":328,"o":44.97,"t":"2026-10-15T15:40:00Z","v":14422,"vw":44.946418},{"c":44.99,"h":45.005,"l":44.9,"n":326,"o":44.911575,"t":"2026-10-15T15:45:00Z","v":19559,"vw":44.958405},{"c":44.95,"h":45.01,"l":44.94,"n":416,"o":44.99,"t":"2026-10-15T15:50:00Z","v":30800,"vw":44.984951},{"c":44.96,"h":44.985,"l":44.93,"n":308,"o":44.94,"t":"2026-10-15T15:55:00Z","v":10234,"vw":44.961284},{"c":44.96,"h":45.02,"l":44.95,"n":338,"o":44.98,"t":"2026-10-15T16:00:00Z","v":12418,"vw":44.985861},{"c":44.875,"h":44.955,"l":44.87,"n":227,"o":44.955,"t":"2026-10-15T16:05:00Z","v":7815,"vw":44.910082},{"c":44.87,"h":44.9047,"l":44.83,"n":358,"o":44.875,"t":"2026-10-15T16:10:00Z","v":20452,"vw":44.875572},{"c":44.99,"h":45.02,"l":44.865,"n":452,"o":44.865,"t":"2026-10-15T16:15:00Z","v":19705,"vw":44.947199},{"c":45.07,"h":45.075,"l":45,"n":333,"o":45,"t":"2026-10-15T16:20:00Z","v":13304,"vw":45.024335},{"c":45.075,"h":45.12,"l":45.0501,"n":319,"o":45.09,"t":"2026-10-15T16:25:00Z","v":16249,"vw":45.080463},{"c":44.97,"h":45.07,"l":44.97,"n":439,"o":45.07,"t":"2026-10-15T16:30:00Z","v":23901,"vw":45.037428},{"c":44.97,"h":45.025,"l":44.95,"n":257,"o":44.97,"t":"2026-10-15T16:35:00Z","v":11414,"vw":44.977978},{"c":44.98,"h":44.985,"l":44.91,"n":279,"o":44.985,"t":"2026-10-15T16:40:00Z","v":11307,"vw":44.948234},{"c":44.95,"h":45.005,"l":44.935,"n":304,"o":45,"t":"2026-10-15T16:45:00Z","v":13321,"vw":44.974951},{"c":44.9,"h":44.94,"l":44.875,"n":294,"o":44.935,"t":"2026-10-15T16:50:00Z","v":12206,"vw":44.919499},{"c":44.95,"h":44.97,"l":44.92,"n":238,"o":44.92,"t":"2026-10-15T16:55:00Z","v":6175,"vw":44.947518},{"c":44.955,"h":44.97,"l":44.95,"n":233,"o":44.96,"t":"2026-10-15T17:00:00Z","v":12049,"vw":44.956714},{"c":44.935,"h":44.98,"l":44.935,"n":254,"o":44.96,"t":"2026-10-15T17:05:00Z","v":9399,"vw":44.96062},{"c":44.98,"h":44.99,"l":44.94,"n":270,"o":44.9455,"t":"2026-10-15T17:10:00Z","v":13359,"vw":44.968754},{"c":45.055,"h":45.055,"l":44.99,"n":351,"o":44.99,"t":"2026-10-15T17:15:00Z","v":14631,"vw":45.019992},{"c":45.085,"h":45.095,"l":45.07,"n":246,"o":45.07,"t":"2026-10-15T17:20:00Z","v":8131,"vw":45.084933},{"c":45.11,"h":45.11,"l":45.045,"n":333,"o":45.08,"t":"2026-10-15T17:25:00Z","v":11899,"vw":45.070793},{"c":45.09,"h":45.1197,"l":45.04,"n":423,"o":45.11,"t":"2026-10-15T17:30:00Z","v":26482,"vw":45.072727},{"c":45.14,"h":45.16,"l":45.1,"n":283,"o":45.1,"t":"2026-10-15T17:35:00Z","v":12038,"vw":45.124307},{"c":45.16,"h":45.18,"l":45.11,"n":437,"o":45.13,"t":"2026-10-15T17:40:00Z","v":21861,"vw":45.138233},{"c":45.255,"h":45.28,"l":45.165,"n":609,"o":45.165,"t":"2026-10-15T17:45:00Z","v":81916,"vw":45.240763},{"c":45.2842,"h":45.32,"l":45.23,"n":484,"o":45.26,"t":"2026-10-15T17:50:00Z","v":29289,"vw":45.27195},{"c":45.335,"h":45.38,"l":45.28,"n":454,"o":45.28,"t":"2026-10-15T17:55:00Z","v":24510,"vw":45.329597},{"c":45.325,"h":45.36,"l":45.3,"n":455,"o":45.33,"t":"2026-10-15T18:00:00Z","v":27341,"vw":45.326014},{"c":45.31,"h":45.36,"l":45.29,"n":342,"o":45.325,"t":"2026-10-15T18:05:00Z","v":21117,"vw":45.322243},{"c":45.245,"h":45.3,"l":45.22,"n":409,"o":45.3,"t":"2026-10-15T18:10:00Z","v":22045,"vw":45.252678},{"c":45.18,"h":45.26,"l":45.16,"n":441,"o":45.26,"t":"2026-10-15T18:15:00Z","v":22384,"vw":45.205589},{"c":45.175,"h":45.22,"l":45.17,"n":403,"o":45.18,"t":"2026-10-15T18:20:00Z","v":18788,"vw":45.189153},{"c":45.125,"h":45.19,"l":45.115,"n":372,"o":45.18,"t":"2026-10-15T18:25:00Z","v":15096,"vw":45.14891},{"c":45.09,"h":45.13,"l":45.085,"n":564,"o":45.12,"t":"2026-10-15T18:30:00Z","v":32024,"vw":45.114909},{"c":45.005,"h":45.09,"l":45,"n":314,"o":45.09,"t":"2026-10-15T18:35:00Z","v":14335,"vw":45.050337},{"c":44.96,"h":45.0142,"l":44.93,"n":426,"o":45.005,"t":"2026-10-15T18:40:00Z","v":24756,"vw":44.96845},{"c":45,"h":45.015,"l":44.95,"n":377,"o":44.965,"t":"2026-10-15T18:45:00Z","v":26235,"vw":44.985608},{"c":45.12,"h":45.13,"l":44.99,"n":464,"o":44.99,"t":"2026-10-15T18:50:00Z","v":19495,"vw":45.04638},{"c":45.18,"h":45.195,"l":45.11,"n":401,"o":45.11,"t":"2026-10-15T18:55:00Z","v":19327,"vw":45.155317},{"c":45.18,"h":45.22,"l":45.175,"n":437,"o":45.18,"t":"2026-10-15T19:00:00Z","v":22752,"vw":45.191987},{"c":45.22,"h":45.2201,"l":45.13,"n":412,"o":45.18,"t":"2026-10-15T19:05:00Z","v":17423,"vw":45.162516},{"c":45.32,"h":45.35,"l":45.225,"n":543,"o":45.23,"t":"2026-10-15T19:10:00Z","v":51038,"vw":45.271408},{"c":45.26,"h":45.34,"l":45.24,"n":448,"o":45.32,"t":"2026-10-15T19:15:00Z","v":29972,"vw":45.283595},{"c":45.24,"h":45.31,"l":45.22,"n":458,"o":45.27,"t":"2026-10-15T19:20:00Z","v":25883,"vw":45.258172},{"c":45.235,"h":45.25,"l":45.2,"n":592,"o":45.22,"t":"2026-10-15T19:25:00Z","v":35760,"vw":45.226416},{"c":45.29,"h":45.32,"l":45.23,"n":559,"o":45.23,"t":"2026-10-15T19:30:00Z","v":28690,"vw":45.293695},{"c":45.27,"h":45.33,"l":45.249,"n":603,"o":45.29,"t":"2026-10-15T19:35:00Z","v":31551,"vw":45.283692},{"c":45.255,"h":45.28,"l":45.19,"n":566,"o":45.27,"t":"2026-10-15T19:40:00Z","v":35783,"vw":45.232772},{"c":45.125,"h":45.28,"l":45.115,"n":884,"o":45.255,"t":"2026-10-15T19:45:00Z","v":57554,"vw":45.230108},{"c":45.11,"h":45.18,"l":45.05,"n":1060,"o":45.1,"t":"2026-10-15T19:50:00Z","v":76319,"vw":45.111339},{"c":45.18,"h":45.21,"l":45.06,"n":3800,"o":45.1,"t":"2026-10-15T19:55:00Z","v":271473,"vw":45.149509},{"c":45.19,"h":45.19,"l":45.19,"n":89,"o":45.19,"t":"2026-10-15T20:00:00Z","v":543541,"vw":45.19},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-15T22:20:00Z","v":231,"vw":45.12},{"c":45.44,"h":45.44,"l":45.44,"n":2,"o":45.44,"t":"2026-10-16T09:15:00Z","v":130,"vw":45.44},{"c":45.45,"h":45.45,"l":45.45,"n":5,"o":45.45,"t":"2026-10-16T12:30:00Z","v":167,"vw":45.45},{"c":45.5,"h":45.5,"l":45.29,"n":11,"o":45.29,"t":"2026-10-16T13:15:00Z","v":1500,"vw":45.359093},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-16T13:20:00Z","v":1000,"vw":45.4},{"c":45.34,"h":45.57,"l":45.2201,"n":155,"o":45.51,"t":"2026-10-16T13:30:00Z","v":68144,"vw":45.498888},{"c":45.455,"h":45.51,"l":45.24,"n":190,"o":45.345,"t":"2026-10-16T13:35:00Z","v":9908,"vw":45.410281},{"c":45.57,"h":45.62,"l":45.455,"n":264,"o":45.455,"t":"2026-10-16T13:40:00Z","v":19793,"vw":45.568727},{"c":45.69,"h":45.695,"l":45.565,"n":204,"o":45.565,"t":"2026-10-16T13:45:00Z","v":11776,"vw":45.633295},{"c":45.6,"h":45.655,"l":45.49,"n":300,"o":45.63,"t":"2026-10-16T13:50:00Z","v":18044,"vw":45.551518},{"c":45.72,"h":45.82,"l":45.629,"n":308,"o":45.64,"t":"2026-10-16T13:55:00Z","v":27321,"vw":45.714358},{"c":45.7,"h":45.91,"l":45.65,"n":344,"o":45.695,"t":"2026-10-16T14:00:00Z","v":27036,"vw":45.80801},{"c":45.76,"h":45.79,"l":45.6348,"n":297,"o":45.68,"t":"2026-10-16T14:05:00Z","v":23227,"vw":45.733558},{"c":45.63,"h":45.74,"l":45.59,"n":468,"o":45.74,"t":"2026-10-16T14:10:00Z","v":28192,"vw":45.689688},{"c":45.7,"h":45.7,"l":45.58,"n":390,"o":45.63,"t":"2026-10-16T14:15:00Z","v":29532,"vw":45.635654},{"c":45.79,"h":45.79,"l":45.66,"n":305,"o":45.675,"t":"2026-10-16T14:20:00Z","v":21711,"vw":45.716542},{"c":45.78,"h":45.87,"l":45.74,"n":389,"o":45.765,"t":"2026-10-16T14:25:00Z","v":20067,"vw":45.804044},{"c":45.84,"h":45.88,"l":45.76,"n":374,"o":45.79,"t":"2026-10-16T14:30:00Z","v":22461,"vw":45.804315},{"c":45.87,"h":45.89,"l":45.82,"n":341,"o":45.845,"t":"2026-10-16T14:35:00Z","v":18071,"vw":45.856665},{"c":45.81,"h":45.88,"l":45.79,"n":472,"o":45.83,"t":"2026-10-16T14:40:00Z","v":31669,"vw":45.827627},{"c":45.91,"h":45.92,"l":45.81,"n":241,"o":45.81,"t":"2026-10-16T14:45:00Z","v":10651,"vw":45.894132},{"c":45.93,"h":45.955,"l":45.89,"n":363,"o":45.9037,"t":"2026-10-16T14:50:00Z","v":14365,"vw":45.923276},{"c":46.08,"h":46.08,"l":45.955,"n":336,"o":45.96,"t":"2026-10-16T14:55:00Z","v":19244,"vw":46.0075},{"c":45.98,"h":46.075,"l":45.9401,"n":279,"o":46.075,"t":"2026-10-16T15:00:00Z","v":13064,"vw":46.00376},{"c":46.025,"h":46.025,"l":45.95,"n":348,"o":45.965,"t":"2026-10-16T15:05:00Z","v":13845,"vw":45.987697},{"c":46.07,"h":46.07,"l":45.96,"n":338,"o":46.01,"t":"2026-10-16T15:10:00Z","v":14272,"vw":46.009934},{"c":45.96,"h":46.05,"l":45.9101,"n":323,"o":46.025,"t":"2026-10-16T15:15:00Z","v":17598,"vw":45.974419},{"c":45.86,"h":45.99,"l":45.85,"n":388,"o":45.955,"t":"2026-10-16T15:20:00Z","v":39693,"vw":45.923424},{"c":45.72,"h":45.865,"l":45.7,"n":259,"o":45.86,"t":"2026-10-16T15:25:00Z","v":13236,"vw":45.780721},{"c":45.69,"h":45.725,"l":45.61,"n":370,"o":45.7,"t":"2026-10-16T15:30:00Z","v":14380,"vw":45.654847},{"c":45.84,"h":45.88,"l":45.66,"n":377,"o":45.68,"t":"2026-10-16T15:35:00Z","v":22987,"vw":45.767276},{"c":45.78,"h":45.83,"l":45.73,"n":292,"o":45.825,"t":"2026-10-16T15:40:00Z","v":14160,"vw":45.779203},{"c":45.825,"h":45.93,"l":45.79,"n":390,"o":45.79,"t":"2026-10-16T15:45:00Z","v":29913,"vw":45.845448},{"c":45.745,"h":45.86,"l":45.74,"n":559,"o":45.83,"t":"2026-10-16T15:50:00Z","v":65584,"vw":45.782462},{"c":45.65,"h":45.735,"l":45.6308,"n":274,"o":45.73,"t":"2026-10-16T15:55:00Z","v":12049,"vw":45.686848},{"c":45.74,"h":45.76,"l":45.64,"n":339,"o":45.66,"t":"2026-10-16T16:00:00Z","v":14468,"vw":45.694821},{"c":45.84,"h":45.84,"l":45.73,"n":368,"o":45.75,"t":"2026-10-16T16:05:00Z","v":19607,"vw":45.769737},{"c":45.87,"h":45.88,"l":45.815,"n":450,"o":45.8526,"t":"2026-10-16T16:10:00Z","v":22651,"vw":45.85011},{"c":45.815,"h":45.895,"l":45.77,"n":418,"o":45.875,"t":"2026-10-16T16:15:00Z","v":32376,"vw":45.82771},{"c":45.8,"h":45.86,"l":45.8,"n":340,"o":45.84,"t":"2026-10-16T16:20:00Z","v":20659,"vw":45.829204},{"c":45.65,"h":45.81,"l":45.63,"n":542,"o":45.8,"t":"2026-10-16T16:25:00Z","v":28323,"vw":45.727978},{"c":45.645,"h":45.69,"l":45.64,"n":316,"o":45.66,"t":"2026-10-16T16:30:00Z","v":15385,"vw":45.659663},{"c":45.65,"h":45.68,"l":45.6275,"n":310,"o":45.645,"t":"2026-10-16T16:35:00Z","v":16319,"vw":45.655242},{"c":45.68,"h":45.7,"l":45.64,"n":282,"o":45.64,"t":"2026-10-16T16:40:00Z","v":16051,"vw":45.672101},{"c":45.6,"h":45.705,"l":45.58,"n":356,"o":45.68,"t":"2026-10-16T16:45:00Z","v":18993,"vw":45.63773},{"c":45.65,"h":45.65,"l":45.55,"n":409,"o":45.61,"t":"2026-10-16T16:50:00Z","v":22066,"vw":45.594972},{"c":45.67,"h":45.7,"l":45.62,"n":481,"o":45.64,"t":"2026-10-16T16:55:00Z","v":29022,"vw":45.664816},{"c":45.33,"h":45.685,"l":45.24,"n":1177,"o":45.675,"t":"2026-10-16T17:00:00Z","v":106396,"vw":45.485913},{"c":45.42,"h":45.455,"l":45.32,"n":369,"o":45.3363,"t":"2026-10-16T17:05:00Z","v":25024,"vw":45.394381},{"c":45.5,"h":45.54,"l":45.43,"n":496,"o":45.44,"t":"2026-10-16T17:10:00Z","v":52764,"vw":45.48232},{"c":45.545,"h":45.59,"l":45.425,"n":439,"o":45.47,"t":"2026-10-16T17:15:00Z","v":35349,"vw":45.478744},{"c":45.6,"h":45.625,"l":45.465,"n":632,"o":45.565,"t":"2026-10-16T17:20:00Z","v":47873,"vw":45.549921},{"c":45.66,"h":45.66,"l":45.55,"n":510,"o":45.63,"t":"2026-10-16T17:25:00Z","v":35855,"vw":45.605068},{"c":45.685,"h":45.69,"l":45.565,"n":415,"o":45.66,"t":"2026-10-16T17:30:00Z","v":29071,"vw":45.616602},{"c":45.615,"h":45.7,"l":45.58,"n":485,"o":45.68,"t":"2026-10-16T17:35:00Z","v":31740,"vw":45.61203},{"c":45.77,"h":45.77,"l":45.58,"n":614,"o":45.615,"t":"2026-10-16T17:40:00Z","v":48678,"vw":45.628991},{"c":45.68,"h":45.77,"l":45.6601,"n":304,"o":45.77,"t":"2026-10-16T17:45:00Z","v":18382,"vw":45.712505},{"c":45.58,"h":45.69,"l":45.58,"n":310,"o":45.69,"t":"2026-10-16T17:50:00Z","v":16293,"vw":45.652015},{"c":45.495,"h":45.62,"l":45.49,"n":658,"o":45.59,"t":"2026-10-16T17:55:00Z","v":67948,"vw":45.555799},{"c":45.21,"h":45.495,"l":45.18,"n":760,"o":45.495,"t":"2026-10-16T18:00:00Z","v":140335,"vw":45.378804},{"c":45.205,"h":45.28,"l":45.145,"n":403,"o":45.195,"t":"2026-10-16T18:05:00Z","v":24629,"vw":45.226392},{"c":45.14,"h":45.23,"l":45.09,"n":427,"o":45.22,"t":"2026-10-16T18:10:00Z","v":22733,"vw":45.141838},{"c":45.11,"h":45.18,"l":45.08,"n":414,"o":45.14,"t":"2026-10-16T18:15:00Z","v":21100,"vw":45.126942},{"c":45.08,"h":45.11,"l":45.04,"n":466,"o":45.09,"t":"2026-10-16T18:20:00Z","v":24050,"vw":45.075993},{"c":44.95,"h":45.1,"l":44.91,"n":508,"o":45.09,"t":"2026-10-16T18:25:00Z","v":34263,"vw":44.980685},{"c":44.99,"h":45.01,"l":44.92,"n":430,"o":44.95,"t":"2026-10-16T18:30:00Z","v":18641,"vw":44.96687},{"c":44.99,"h":44.99,"l":44.88,"n":419,"o":44.97,"t":"2026-10-16T18:35:00Z","v":22735,"vw":44.92518},{"c":44.965,"h":44.99,"l":44.93,"n":341,"o":44.98,"t":"2026-10-16T18:40:00Z","v":13450,"vw":44.963797},{"c":45.035,"h":45.04,"l":44.98,"n":354,"o":44.98,"t":"2026-10-16T18:45:00Z","v":19447,"vw":45.002274},{"c":44.95,"h":45.05,"l":44.95,"n":304,"o":45.035,"t":"2026-10-16T18:50:00Z","v":13231,"vw":45.01171},{"c":44.95,"h":44.965,"l":44.91,"n":340,"o":44.95,"t":"2026-10-16T18:55:00Z","v":14311,"vw":44.938926},{"c":44.765,"h":44.99,"l":44.765,"n":527,"o":44.95,"t":"2026-10-16T19:00:00Z","v":23832,"vw":44.883745},{"c":44.73,"h":44.81,"l":44.6701,"n":453,"o":44.78,"t":"2026-10-16T19:05:00Z","v":20192,"vw":44.732872},{"c":44.86,"h":44.875,"l":44.73,"n":513,"o":44.73,"t":"2026-10-16T19:10:00Z","v":28559,"vw":44.830328},{"c":44.87,"h":44.9,"l":44.805,"n":372,"o":44.88,"t":"2026-10-16T19:15:00Z","v":18195,"vw":44.869071},{"c":44.95,"h":44.965,"l":44.865,"n":495,"o":44.88,"t":"2026-10-16T19:20:00Z","v":21724,"vw":44.931962},{"c":44.94,"h":44.989,"l":44.88,"n":672,"o":44.94,"t":"2026-10-16T19:25:00Z","v":34717,"vw":44.926962},{"c":44.92,"h":44.97,"l":44.881,"n":744,"o":44.94,"t":"2026-10-16T19:30:00Z","v":45021,"vw":44.924826},{"c":44.95,"h":44.965,"l":44.89,"n":638,"o":44.93,"t":"2026-10-16T19:35:00Z","v":34198,"vw":44.925216},{"c":44.855,"h":44.96,"l":44.82,"n":680,"o":44.95,"t":"2026-10-16T19:40:00Z","v":44371,"vw":44.86157},{"c":44.87,"h":44.94,"l":44.85,"n":867,"o":44.875,"t":"2026-10-16T19:45:00Z","v":54899,"vw":44.894444},{"c":44.87,"h":44.94,"l":44.87,"n":1031,"o":44.88,"t":"2026-10-16T19:50:00Z","v":58970,"vw":44.902599},{"c":44.86,"h":44.89,"l":44.8,"n":3263,"o":44.865,"t":"2026-10-16T19:55:00Z","v":230488,"vw":44.845747},{"c":44.86,"h":44.86,"l":44.86,"n":71,"o":44.86,"t":"2026-10-16T20:00:00Z","v":643659,"vw":44.86},{"c":44.78,"h":44.78,"l":44.78,"n":14,"o":44.78,"t":"2026-10-16T20:15:00Z","v":170,"vw":44.78},{"c":44.2145,"h":44.2145,"l":44.2145,"n":1,"o":44.2145,"t":"2026-10-16T20:20:00Z","v":160,"vw":44.2145},{"c":45,"h":45,"l":44.835,"n":7,"o":44.98,"t":"2026-10-19T13:05:00Z","v":2776,"vw":44.991842},{"c":44.65,"h":44.76,"l":44.45,"n":102,"o":44.76,"t":"2026-10-19T13:30:00Z","v":16507,"vw":44.734867},{"c":44.545,"h":44.71,"l":44.42,"n":326,"o":44.61,"t":"2026-10-19T13:35:00Z","v":25118,"vw":44.497613},{"c":44.535,"h":44.59,"l":44.495,"n":218,"o":44.535,"t":"2026-10-19T13:40:00Z","v":10410,"vw":44.548817},{"c":44.42,"h":44.5,"l":44.41,"n":284,"o":44.5,"t":"2026-10-19T13:45:00Z","v":13019,"vw":44.449119},{"c":44.24,"h":44.42,"l":44.18,"n":458,"o":44.41,"t":"2026-10-19T13:50:00Z","v":38223,"vw":44.280029},{"c":44.28,"h":44.28,"l":44.19,"n":328,"o":44.24,"t":"2026-10-19T13:55:00Z","v":18155,"vw":44.225186},{"c":44.28,"h":44.3725,"l":44.25,"n":382,"o":44.278,"t":"2026-10-19T14:00:00Z","v":14470,"vw":44.30381},{"c":44.35,"h":44.425,"l":44.28,"n":383,"o":44.285,"t":"2026-10-19T14:05:00Z","v":21033,"vw":44.365916},{"c":44.29,"h":44.375,"l":44.28,"n":444,"o":44.36,"t":"2026-10-19T14:10:00Z","v":44074,"vw":44.307521},{"c":44.39,"h":44.435,"l":44.3,"n":537,"o":44.3,"t":"2026-10-19T14:15:00Z","v":34306,"vw":44.3687},{"c":44.4,"h":44.405,"l":44.335,"n":469,"o":44.405,"t":"2026-10-19T14:20:00Z","v":23600,"vw":44.373264},{"c":44.338,"h":44.41,"l":44.32,"n":383,"o":44.41,"t":"2026-10-19T14:25:00Z","v":15049,"vw":44.365408},{"c":44.295,"h":44.355,"l":44.29,"n":438,"o":44.355,"t":"2026-10-19T14:30:00Z","v":21472,"vw":44.324584},{"c":44.301,"h":44.365,"l":44.301,"n":410,"o":44.31,"t":"2026-10-19T14:35:00Z","v":23474,"vw":44.33762},{"c":44.37,"h":44.41,"l":44.3,"n":403,"o":44.3,"t":"2026-10-19T14:40:00Z","v":19656,"vw":44.352932},{"c":44.425,"h":44.46,"l":44.39,"n":402,"o":44.39,"t":"2026-10-19T14:45:00Z","v":15355,"vw":44.429324},{"c":44.345,"h":44.43,"l":44.34,"n":444,"o":44.42,"t":"2026-10-19T14:50:00Z","v":16814,"vw":44.374864},{"c":44.43,"h":44.43,"l":44.32,"n":374,"o":44.33,"t":"2026-10-19T14:55:00Z","v":15204,"vw":44.366726},{"c":44.5,"h":44.52,"l":44.42,"n":451,"o":44.45,"t":"2026-10-19T15:00:00Z","v":21264,"vw":44.465911},{"c":44.485,"h":44.535,"l":44.47,"n":345,"o":44.49,"t":"2026-10-19T15:05:00Z","v":13289,"vw":44.498987},{"c":44.57,"h":44.615,"l":44.47,"n":384,"o":44.48,"t":"2026-10-19T15:10:00Z","v":15550,"vw":44.538976},{"c":44.61,"h":44.635,"l":44.57,"n":428,"o":44.57,"t":"2026-10-19T15:15:00Z","v":22751,"vw":44.598586},{"c":44.64,"h":44.655,"l":44.6,"n":340,"o":44.605,"t":"2026-10-19T15:20:00Z","v":14744,"vw":44.628199},{"c":44.6712,"h":44.7,"l":44.6,"n":316,"o":44.63,"t":"2026-10-19T15:25:00Z","v":12472,"vw":44.652728},{"c":44.65,"h":44.69,"l":44.62,"n":397,"o":44.69,"t":"2026-10-19T15:30:00Z","v":15583,"vw":44.652483},{"c":44.645,"h":44.69,"l":44.62,"n":338,"o":44.65,"t":"2026-10-19T15:35:00Z","v":14153,"vw":44.663188},{"c":44.62,"h":44.685,"l":44.62,"n":349,"o":44.63,"t":"2026-10-19T15:40:00Z","v":15790,"vw":44.652867},{"c":44.64,"h":44.66,"l":44.61,"n":358,"o":44.61,"t":"2026-10-19T15:45:00Z","v":12244,"vw":44.636272},{"c":44.575,"h":44.6523,"l":44.555,"n":372,"o":44.65,"t":"2026-10-19T15:50:00Z","v":15670,"vw":44.603894},{"c":44.43,"h":44.575,"l":44.43,"n":374,"o":44.575,"t":"2026-10-19T15:55:00Z","v":15339,"vw":44.506926},{"c":44.325,"h":44.43,"l":44.27,"n":368,"o":44.43,"t":"2026-10-19T16:00:00Z","v":12985,"vw":44.311143},{"c":44.35,"h":44.36,"l":44.31,"n":311,"o":44.33,"t":"2026-10-19T16:05:00Z","v":10937,"vw":44.333517},{"c":44.33,"h":44.375,"l":44.31,"n":349,"o":44.36,"t":"2026-10-19T16:10:00Z","v":13058,"vw":44.350259},{"c":44.325,"h":44.36,"l":44.31,"n":250,"o":44.31,"t":"2026-10-19T16:15:00Z","v":9512,"vw":44.344258},{"c":44.34,"h":44.39,"l":44.325,"n":313,"o":44.33,"t":"2026-10-19T16:20:00Z","v":15797,"vw":44.357951},{"c":44.3871,"h":44.39,"l":44.34,"n":342,"o":44.34,"t":"2026-10-19T16:25:00Z","v":11204,"vw":44.365744},{"c":44.425,"h":44.425,"l":44.33,"n":428,"o":44.37,"t":"2026-10-19T16:30:00Z","v":16729,"vw":44.369304},{"c":44.34,"h":44.42,"l":44.34,"n":284,"o":44.41,"t":"2026-10-19T16:35:00Z","v":13378,"vw":44.375728},{"c":44.41,"h":44.41,"l":44.35,"n":225,"o":44.37,"t":"2026-10-19T16:40:00Z","v":7398,"vw":44.379909},{"c":44.44,"h":44.46,"l":44.39,"n":392,"o":44.42,"t":"2026-10-19T16:45:00Z","v":21670,"vw":44.426399},{"c":44.39,"h":44.42,"l":44.385,"n":277,"o":44.42,"t":"2026-10-19T16:50:00Z","v":9267,"vw":44.403326},{"c":44.3951,"h":44.43,"l":44.3951,"n":323,"o":44.4,"t":"2026-10-19T16:55:00Z","v":11236,"vw":44.41534},{"c":44.32,"h":44.41,"l":44.315,"n":336,"o":44.395,"t":"2026-10-19T17:00:00Z","v":13744,"vw":44.377254},{"c":44.35,"h":44.365,"l":44.31,"n":330,"o":44.31,"t":"2026-10-19T17:05:00Z","v":15659,"vw":44.3306},{"c":44.3774,"h":44.39,"l":44.35,"n":197,"o":44.3732,"t":"2026-10-19T17:10:00Z","v":7015,"vw":44.366863},{"c":44.415,"h":44.44,"l":44.39,"n":325,"o":44.39,"t":"2026-10-19T17:15:00Z","v":13471,"vw":44.414477},{"c":44.4268,"h":44.44,"l":44.3901,"n":258,"o":44.415,"t":"2026-10-19T17:20:00Z","v":13456,"vw":44.414944},{"c":44.47,"h":44.485,"l":44.4175,"n":340,"o":44.4175,"t":"2026-10-19T17:25:00Z","v":19077,"vw":44.458098},{"c":44.425,"h":44.5,"l":44.42,"n":475,"o":44.47,"t":"2026-10-19T17:30:00Z","v":29330,"vw":44.468431},{"c":44.47,"h":44.47,"l":44.36,"n":411,"o":44.42,"t":"2026-10-19T17:35:00Z","v":30103,"vw":44.41229},{"c":44.5,"h":44.59,"l":44.45,"n":472,"o":44.49,"t":"2026-10-19T17:40:00Z","v":22493,"vw":44.508075},{"c":44.44,"h":44.49,"l":44.43,"n":279,"o":44.48,"t":"2026-10-19T17:45:00Z","v":14052,"vw":44.469167},{"c":44.4251,"h":44.45,"l":44.42,"n":321,"o":44.44,"t":"2026-10-19T17:50:00Z","v":11366,"vw":44.434252},{"c":44.515,"h":44.515,"l":44.435,"n":255,"o":44.44,"t":"2026-10-19T17:55:00Z","v":9829,"vw":44.467642},{"c":44.535,"h":44.56,"l":44.51,"n":403,"o":44.525,"t":"2026-10-19T18:00:00Z","v":26350,"vw":44.534704},{"c":44.505,"h":44.535,"l":44.485,"n":295,"o":44.535,"t":"2026-10-19T18:05:00Z","v":13294,"vw":44.511413},{"c":44.48,"h":44.51,"l":44.48,"n":225,"o":44.51,"t":"2026-10-19T18:10:00Z","v":9305,"vw":44.490201},{"c":44.46,"h":44.495,"l":44.46,"n":275,"o":44.48,"t":"2026-10-19T18:15:00Z","v":11177,"vw":44.481912},{"c":44.4599,"h":44.47,"l":44.425,"n":370,"o":44.46,"t":"2026-10-19T18:20:00Z","v":16820,"vw":44.449004},{"c":44.445,"h":44.45,"l":44.42,"n":311,"o":44.45,"t":"2026-10-19T18:25:00Z","v":12953,"vw":44.437882},{"c":44.42,"h":44.445,"l":44.395,"n":415,"o":44.445,"t":"2026-10-19T18:30:00Z","v":25480,"vw":44.419617},{"c":44.38,"h":44.465,"l":44.38,"n":381,"o":44.405,"t":"2026-10-19T18:35:00Z","v":15438,"vw":44.427595},{"c":44.39,"h":44.4,"l":44.37,"n":270,"o":44.37,"t":"2026-10-19T18:40:00Z","v":20032,"vw":44.388645},{"c":44.4,"h":44.44,"l":44.4,"n":311,"o":44.4,"t":"2026-10-19T18:45:00Z","v":12724,"vw":44.420744},{"c":44.395,"h":44.42,"l":44.39,"n":329,"o":44.41,"t":"2026-10-19T18:50:00Z","v":15192,"vw":44.40883},{"c":44.335,"h":44.39,"l":44.33,"n":509,"o":44.39,"t":"2026-10-19T18:55:00Z","v":23389,"vw":44.36163},{"c":44.305,"h":44.365,"l":44.3,"n":425,"o":44.35,"t":"2026-10-19T19:00:00Z","v":22191,"vw":44.330311},{"c":44.32,"h":44.32,"l":44.23,"n":589,"o":44.3,"t":"2026-10-19T19:05:00Z","v":34021,"vw":44.263745},{"c":44.315,"h":44.375,"l":44.31,"n":352,"o":44.325,"t":"2026-10-19T19:10:00Z","v":17892,"vw":44.335656},{"c":44.35,"h":44.35,"l":44.28,"n":485,"o":44.31,"t":"2026-10-19T19:15:00Z","v":25579,"vw":44.317091},{"c":44.5,"h":44.5,"l":44.35,"n":533,"o":44.35,"t":"2026-10-19T19:20:00Z","v":22660,"vw":44.426002},{"c":44.54,"h":44.59,"l":44.495,"n":787,"o":44.5,"t":"2026-10-19T19:25:00Z","v":42783,"vw":44.546978},{"c":44.55,"h":44.585,"l":44.54,"n":446,"o":44.54,"t":"2026-10-19T19:30:00Z","v":31946,"vw":44.56095},{"c":44.54,"h":44.55,"l":44.51,"n":564,"o":44.55,"t":"2026-10-19T19:35:00Z","v":27636,"vw":44.533015},{"c":44.5,"h":44.545,"l":44.49,"n":487,"o":44.54,"t":"2026-10-19T19:40:00Z","v":24006,"vw":44.511888},{"c":44.51,"h":44.54,"l":44.45,"n":598,"o":44.495,"t":"2026-10-19T19:45:00Z","v":29649,"vw":44.48353},{"c":44.535,"h":44.555,"l":44.475,"n":1093,"o":44.5,"t":"2026-10-19T19:50:00Z","v":57621,"vw":44.511601},{"c":44.48,"h":44.54,"l":44.44,"n":2743,"o":44.54,"t":"2026-10-19T19:55:00Z","v":155149,"vw":44.475377},{"c":44.48,"h":44.48,"l":44.48,"n":56,"o":44.48,"t":"2026-10-19T20:00:00Z","v":449867,"vw":44.48},{"c":44.4518,"h":44.4518,"l":44.4518,"n":1,"o":44.4518,"t":"2026-10-19T20:10:00Z","v":3137,"vw":44.4518},{"c":44.4056,"h":44.4056,"l":44.4056,"n":1,"o":44.4056,"t":"2026-10-19T22:55:00Z","v":100,"vw":44.4056},{"c":44.47,"h":44.47,"l":44.47,"n":3,"o":44.47,"t":"2026-10-20T10:35:00Z","v":105,"vw":44.47},{"c":44.0697,"h":44.09,"l":43.96,"n":32,"o":44.06,"t":"2026-10-20T11:25:00Z","v":1988,"vw":44.059623},{"c":44.1,"h":44.1,"l":44.1,"n":5,"o":44.1,"t":"2026-10-20T11:45:00Z","v":1001,"vw":44.1},{"c":44.02,"h":44.02,"l":44.02,"n":9,"o":44.02,"t":"2026-10-20T12:00:00Z","v":252,"vw":44.02},{"c":44.3243,"h":44.3243,"l":43.98,"n":48,"o":44.26,"t":"2026-10-20T13:30:00Z","v":12718,"vw":44.070985},{"c":44.455,"h":44.52,"l":44.26,"n":240,"o":44.48,"t":"2026-10-20T13:35:00Z","v":11134,"vw":44.407063},{"c":44.29,"h":44.56,"l":44.225,"n":261,"o":44.5,"t":"2026-10-20T13:40:00Z","v":13465,"vw":44.370044},{"c":44.4,"h":44.48,"l":44.22,"n":329,"o":44.29,"t":"2026-10-20T13:45:00Z","v":15183,"vw":44.354241},{"c":44.49,"h":44.49,"l":44.335,"n":269,"o":44.36,"t":"2026-10-20T13:50:00Z","v":9412,"vw":44.384915},{"c":44.44,"h":44.44,"l":44.3,"n":265,"o":44.4,"t":"2026-10-20T13:55:00Z","v":9113,"vw":44.389731},{"c":44.27,"h":44.43,"l":44.205,"n":251,"o":44.43,"t":"2026-10-20T14:00:00Z","v":9176,"vw":44.282013},{"c":44.31,"h":44.415,"l":44.215,"n":405,"o":44.29,"t":"2026-10-20T14:05:00Z","v":34435,"vw":44.35738},{"c":44.48,"h":44.48,"l":44.29,"n":393,"o":44.335,"t":"2026-10-20T14:10:00Z","v":23034,"vw":44.389761},{"c":44.52,"h":44.54,"l":44.415,"n":230,"o":44.48,"t":"2026-10-20T14:15:00Z","v":8523,"vw":44.481273},{"c":44.78,"h":44.8,"l":44.515,"n":292,"o":44.52,"t":"2026-10-20T14:20:00Z","v":15374,"vw":44.663148},{"c":44.88,"h":44.89,"l":44.71,"n":332,"o":44.78,"t":"2026-10-20T14:25:00Z","v":12247,"vw":44.790126},{"c":44.875,"h":45,"l":44.87,"n":361,"o":44.92,"t":"2026-10-20T14:30:00Z","v":13664,"vw":44.948524},{"c":44.72,"h":44.92,"l":44.71,"n":412,"o":44.88,"t":"2026-10-20T14:35:00Z","v":22904,"vw":44.808807},{"c":44.875,"h":44.875,"l":44.735,"n":226,"o":44.735,"t":"2026-10-20T14:40:00Z","v":6498,"vw":44.823457},{"c":44.83,"h":44.99,"l":44.83,"n":341,"o":44.9,"t":"2026-10-20T14:45:00Z","v":13170,"vw":44.899616},{"c":45.03,"h":45.03,"l":44.84,"n":388,"o":44.84,"t":"2026-10-20T14:50:00Z","v":16482,"vw":44.963804},{"c":45.215,"h":45.215,"l":45.01,"n":402,"o":45.03,"t":"2026-10-20T14:55:00Z","v":16984,"vw":45.110736},{"c":45.18,"h":45.22,"l":45.16,"n":324,"o":45.2,"t":"2026-10-20T15:00:00Z","v":11355,"vw":45.191369},{"c":45.35,"h":45.35,"l":45.21,"n":309,"o":45.22,"t":"2026-10-20T15:05:00Z","v":11818,"vw":45.264405},{"c":45.12,"h":45.37,"l":45.02,"n":682,"o":45.35,"t":"2026-10-20T15:10:00Z","v":30112,"vw":45.213221},{"c":45.16,"h":45.26,"l":45.12,"n":327,"o":45.17,"t":"2026-10-20T15:15:00Z","v":11052,"vw":45.187074},{"c":45.125,"h":45.205,"l":45.11,"n":295,"o":45.1949,"t":"2026-10-20T15:20:00Z","v":14343,"vw":45.15551},{"c":44.98,"h":45.125,"l":44.98,"n":293,"o":45.125,"t":"2026-10-20T15:25:00Z","v":10369,"vw":45.05182},{"c":44.945,"h":44.97,"l":44.865,"n":370,"o":44.97,"t":"2026-10-20T15:30:00Z","v":17282,"vw":44.916636},{"c":44.96,"h":45,"l":44.91,"n":304,"o":44.93,"t":"2026-10-20T15:35:00Z","v":14854,"vw":44.967851},{"c":45.01,"h":45.05,"l":44.96,"n":324,"o":44.98,"t":"2026-10-20T15:40:00Z","v":13443,"vw":45.004046},{"c":44.97,"h":45.005,"l":44.91,"n":293,"o":45.005,"t":"2026-10-20T15:45:00Z","v":9984,"vw":44.951499},{"c":44.96,"h":45,"l":44.9375,"n":221,"o":44.98,"t":"2026-10-20T15:50:00Z","v":8666,"vw":44.965124},{"c":44.835,"h":44.96,"l":44.835,"n":296,"o":44.96,"t":"2026-10-20T15:55:00Z","v":9091,"vw":44.893421},{"c":44.84,"h":44.87,"l":44.82,"n":268,"o":44.83,"t":"2026-10-20T16:00:00Z","v":11824,"vw":44.845689},{"c":44.92,"h":44.93,"l":44.82,"n":252,"o":44.82,"t":"2026-10-20T16:05:00Z","v":16570,"vw":44.847436},{"c":44.92,"h":44.94,"l":44.88,"n":209,"o":44.94,"t":"2026-10-20T16:10:00Z","v":8005,"vw":44.906858},{"c":44.81,"h":44.94,"l":44.81,"n":313,"o":44.93,"t":"2026-10-20T16:15:00Z","v":11884,"vw":44.885779},{"c":44.83,"h":44.865,"l":44.8,"n":256,"o":44.83,"t":"2026-10-20T16:20:00Z","v":10210,"vw":44.842747},{"c":44.935,"h":44.95,"l":44.82,"n":233,"o":44.845,"t":"2026-10-20T16:25:00Z","v":6757,"vw":44.873608},{"c":44.97,"h":44.98,"l":44.9,"n":222,"o":44.93,"t":"2026-10-20T16:30:00Z","v":8085,"vw":44.943774},{"c":45.035,"h":45.07,"l":44.96,"n":239,"o":44.96,"t":"2026-10-20T16:35:00Z","v":7423,"vw":45.047602},{"c":45.0272,"h":45.09,"l":45.0272,"n":335,"o":45.035,"t":"2026-10-20T16:40:00Z","v":15908,"vw":45.054662},{"c":45.13,"h":45.14,"l":45.02,"n":248,"o":45.0391,"t":"2026-10-20T16:45:00Z","v":10290,"vw":45.092113},{"c":45.025,"h":45.12,"l":45.01,"n":307,"o":45.0882,"t":"2026-10-20T16:50:00Z","v":12859,"vw":45.0682},{"c":45.03,"h":45.06,"l":45.02,"n":215,"o":45.025,"t":"2026-10-20T16:55:00Z","v":8178,"vw":45.039766},{"c":45.04,"h":45.075,"l":45.01,"n":303,"o":45.04,"t":"2026-10-20T17:00:00Z","v":13852,"vw":45.040458},{"c":45.015,"h":45.06,"l":45,"n":244,"o":45.03,"t":"2026-10-20T17:05:00Z","v":13345,"vw":45.036544},{"c":44.995,"h":45.07,"l":44.9855,"n":240,"o":45.02,"t":"2026-10-20T17:10:00Z","v":10516,"vw":45.027112},{"c":44.945,"h":45,"l":44.925,"n":293,"o":45,"t":"2026-10-20T17:15:00Z","v":11385,"vw":44.968292},{"c":44.98,"h":45.01,"l":44.95,"n":270,"o":44.96,"t":"2026-10-20T17:20:00Z","v":11926,"vw":44.987511},{"c":44.99,"h":45,"l":44.95,"n":269,"o":44.97,"t":"2026-10-20T17:25:00Z","v":14707,"vw":44.971227},{"c":44.99,"h":45.04,"l":44.95,"n":429,"o":45,"t":"2026-10-20T17:30:00Z","v":21041,"vw":45.008828},{"c":45.025,"h":45.11,"l":44.92,"n":2210,"o":45,"t":"2026-10-20T17:35:00Z","v":126770,"vw":44.999401},{"c":45.14,"h":45.17,"l":45.02,"n":286,"o":45.04,"t":"2026-10-20T17:40:00Z","v":17517,"vw":45.096307},{"c":45.125,"h":45.15,"l":45.11,"n":260,"o":45.14,"t":"2026-10-20T17:45:00Z","v":12098,"vw":45.132549},{"c":45.18,"h":45.18,"l":45.14,"n":212,"o":45.14,"t":"2026-10-20T17:50:00Z","v":9147,"vw":45.164474},{"c":45.17,"h":45.19,"l":45.16,"n":332,"o":45.18,"t":"2026-10-20T17:55:00Z","v":17953,"vw":45.177495},{"c":45.2,"h":45.205,"l":45.165,"n":408,"o":45.19,"t":"2026-10-20T18:00:00Z","v":29635,"vw":45.184002},{"c":45.145,"h":45.22,"l":45.14,"n":382,"o":45.2,"t":"2026-10-20T18:05:00Z","v":15331,"vw":45.182523},{"c":45.17,"h":45.17,"l":45.125,"n":283,"o":45.135,"t":"2026-10-20T18:10:00Z","v":12800,"vw":45.15215},{"c":45.1165,"h":45.175,"l":45.11,"n":276,"o":45.175,"t":"2026-10-20T18:15:00Z","v":11970,"vw":45.156996},{"c":44.99,"h":45.11,"l":44.97,"n":333,"o":45.11,"t":"2026-10-20T18:20:00Z","v":15560,"vw":45.064356},{"c":44.985,"h":45.03,"l":44.975,"n":268,"o":44.99,"t":"2026-10-20T18:25:00Z","v":14695,"vw":45.008176},{"c":45.05,"h":45.06,"l":44.995,"n":301,"o":44.995,"t":"2026-10-20T18:30:00Z","v":24029,"vw":45.046873},{"c":45.055,"h":45.1,"l":45.025,"n":304,"o":45.04,"t":"2026-10-20T18:35:00Z","v":16372,"vw":45.058975},{"c":45.105,"h":45.105,"l":45.015,"n":330,"o":45.05,"t":"2026-10-20T18:40:00Z","v":19334,"vw":45.043566},{"c":45.14,"h":45.17,"l":45.115,"n":319,"o":45.115,"t":"2026-10-20T18:45:00Z","v":10061,"vw":45.145297},{"c":45.15,"h":45.15,"l":45.11,"n":276,"o":45.13,"t":"2026-10-20T18:50:00Z","v":8622,"vw":45.133725},{"c":45.16,"h":45.17,"l":45.135,"n":417,"o":45.17,"t":"2026-10-20T18:55:00Z","v":22717,"vw":45.153089},{"c":45.1699,"h":45.21,"l":45.15,"n":349,"o":45.165,"t":"2026-10-20T19:00:00Z","v":18376,"vw":45.181278},{"c":45.2,"h":45.21,"l":45.17,"n":385,"o":45.17,"t":"2026-10-20T19:05:00Z","v":16452,"vw":45.1905},{"c":45.195,"h":45.21,"l":45.17,"n":367,"o":45.205,"t":"2026-10-20T19:10:00Z","v":13569,"vw":45.184254},{"c":45.2,"h":45.22,"l":45.17,"n":310,"o":45.22,"t":"2026-10-20T19:15:00Z","v":14607,"vw":45.188203},{"c":45.155,"h":45.2,"l":45.115,"n":403,"o":45.1924,"t":"2026-10-20T19:20:00Z","v":19736,"vw":45.16142},{"c":45.165,"h":45.165,"l":45.125,"n":391,"o":45.155,"t":"2026-10-20T19:25:00Z","v":19202,"vw":45.15093},{"c":45.27,"h":45.315,"l":45.145,"n":726,"o":45.17,"t":"2026-10-20T19:30:00Z","v":65282,"vw":45.207392},{"c":45.16,"h":45.29,"l":45.135,"n":667,"o":45.29,"t":"2026-10-20T19:35:00Z","v":48447,"vw":45.219894},{"c":45.2,"h":45.225,"l":45.155,"n":514,"o":45.16,"t":"2026-10-20T19:40:00Z","v":26898,"vw":45.195243},{"c":45.25,"h":45.26,"l":45.185,"n":695,"o":45.2,"t":"2026-10-20T19:45:00Z","v":45066,"vw":45.220977},{"c":45.16,"h":45.25,"l":45.155,"n":807,"o":45.25,"t":"2026-10-20T19:50:00Z","v":50594,"vw":45.203054},{"c":45.1,"h":45.16,"l":45.06,"n":2596,"o":45.16,"t":"2026-10-20T19:55:00Z","v":198716,"vw":45.103192},{"c":45.11,"h":45.11,"l":45.06,"n":95,"o":45.06,"t":"2026-10-20T20:00:00Z","v":887747,"vw":45.060012},{"c":45.9,"h":45.9,"l":45.69,"n":11,"o":45.69,"t":"2026-10-21T13:25:00Z","v":456,"vw":45.83},{"c":44.84,"h":45.48,"l":44.82,"n":202,"o":45.39,"t":"2026-10-21T13:30:00Z","v":26985,"vw":45.122373},{"c":44.985,"h":45.07,"l":44.84,"n":140,"o":44.84,"t":"2026-10-21T13:35:00Z","v":7227,"vw":44.944458},{"c":44.79,"h":44.985,"l":44.79,"n":232,"o":44.985,"t":"2026-10-21T13:40:00Z","v":9241,"vw":44.862257},{"c":44.78,"h":45,"l":44.77,"n":343,"o":44.815,"t":"2026-10-21T13:45:00Z","v":27555,"vw":44.864298},{"c":44.995,"h":45.06,"l":44.875,"n":320,"o":44.875,"t":"2026-10-21T13:50:00Z","v":21165,"vw":44.98727},{"c":44.975,"h":45.04,"l":44.95,"n":158,"o":44.985,"t":"2026-10-21T13:55:00Z","v":11202,"vw":45.000126},{"c":44.725,"h":44.97,"l":44.7,"n":311,"o":44.94,"t":"2026-10-21T14:00:00Z","v":23625,"vw":44.790107},{"c":44.545,"h":44.69,"l":44.54,"n":247,"o":44.69,"t":"2026-10-21T14:05:00Z","v":8010,"vw":44.636139},{"c":44.76,"h":44.765,"l":44.555,"n":267,"o":44.57,"t":"2026-10-21T14:10:00Z","v":10846,"vw":44.639126},{"c":44.5,"h":44.76,"l":44.42,"n":365,"o":44.76,"t":"2026-10-21T14:15:00Z","v":25286,"vw":44.576298},{"c":44.43,"h":44.52,"l":44.32,"n":473,"o":44.505,"t":"2026-10-21T14:20:00Z","v":35683,"vw":44.441017},{"c":44.415,"h":44.49,"l":44.37,"n":264,"o":44.415,"t":"2026-10-21T14:25:00Z","v":13325,"vw":44.42884},{"c":44.43,"h":44.44,"l":44.355,"n":312,"o":44.415,"t":"2026-10-21T14:30:00Z","v":17920,"vw":44.397869},{"c":44.345,"h":44.5,"l":44.345,"n":243,"o":44.43,"t":"2026-10-21T14:35:00Z","v":11842,"vw":44.452008},{"c":44.43,"h":44.46,"l":44.37,"n":130,"o":44.39,"t":"2026-10-21T14:40:00Z","v":10330,"vw":44.409505},{"c":44.545,"h":44.57,"l":44.45,"n":255,"o":44.49,"t":"2026-10-21T14:45:00Z","v":12970,"vw":44.489051},{"c":44.475,"h":44.555,"l":44.43,"n":330,"o":44.54,"t":"2026-10-21T14:50:00Z","v":13762,"vw":44.489135},{"c":44.4,"h":44.475,"l":44.39,"n":296,"o":44.475,"t":"2026-10-21T14:55:00Z","v":13205,"vw":44.439795},{"c":44.44,"h":44.445,"l":44.37,"n":283,"o":44.395,"t":"2026-10-21T15:00:00Z","v":10786,"vw":44.401947},{"c":44.48,"h":44.53,"l":44.44,"n":256,"o":44.48,"t":"2026-10-21T15:05:00Z","v":10212,"vw":44.501685},{"c":44.48,"h":44.54,"l":44.45,"n":260,"o":44.48,"t":"2026-10-21T15:10:00Z","v":16379,"vw":44.488981},{"c":44.535,"h":44.535,"l":44.47,"n":210,"o":44.485,"t":"2026-10-21T15:15:00Z","v":10616,"vw":44.497861},{"c":44.54,"h":44.58,"l":44.535,"n":187,"o":44.535,"t":"2026-10-21T15:20:00Z","v":8138,"vw":44.556821},{"c":44.64,"h":44.64,"l":44.52,"n":281,"o":44.5393,"t":"2026-10-21T15:25:00Z","v":13258,"vw":44.565977},{"c":44.59,"h":44.665,"l":44.54,"n":222,"o":44.665,"t":"2026-10-21T15:30:00Z","v":10863,"vw":44.610325},{"c":44.625,"h":44.66,"l":44.6,"n":229,"o":44.6,"t":"2026-10-21T15:35:00Z","v":12201,"vw":44.629478},{"c":44.57,"h":44.615,"l":44.57,"n":173,"o":44.6,"t":"2026-10-21T15:40:00Z","v":8102,"vw":44.5985},{"c":44.58,"h":44.6,"l":44.54,"n":179,"o":44.59,"t":"2026-10-21T15:45:00Z","v":7668,"vw":44.568999},{"c":44.6,"h":44.63,"l":44.57,"n":222,"o":44.57,"t":"2026-10-21T15:50:00Z","v":10615,"vw":44.602533},{"c":44.605,"h":44.63,"l":44.59,"n":179,"o":44.59,"t":"2026-10-21T15:55:00Z","v":8805,"vw":44.605414},{"c":44.55,"h":44.605,"l":44.55,"n":118,"o":44.605,"t":"2026-10-21T16:00:00Z","v":5312,"vw":44.573961},{"c":44.595,"h":44.595,"l":44.55,"n":230,"o":44.565,"t":"2026-10-21T16:05:00Z","v":9962,"vw":44.57337},{"c":44.595,"h":44.63,"l":44.56,"n":221,"o":44.58,"t":"2026-10-21T16:10:00Z","v":9980,"vw":44.591996},{"c":44.615,"h":44.62,"l":44.58,"n":179,"o":44.595,"t":"2026-10-21T16:15:00Z","v":6250,"vw":44.593701},{"c":44.6,"h":44.61,"l":44.59,"n":148,"o":44.61,"t":"2026-10-21T16:20:00Z","v":6259,"vw":44.597983},{"c":44.53,"h":44.59,"l":44.5,"n":249,"o":44.585,"t":"2026-10-21T16:25:00Z","v":22558,"vw":44.532676},{"c":44.55,"h":44.57,"l":44.53,"n":146,"o":44.55,"t":"2026-10-21T16:30:00Z","v":4857,"vw":44.547861},{"c":44.82,"h":44.89,"l":44.53,"n":635,"o":44.54,"t":"2026-10-21T16:35:00Z","v":37045,"vw":44.745274},{"c":44.7,"h":44.89,"l":44.65,"n":378,"o":44.84,"t":"2026-10-21T16:40:00Z","v":14856,"vw":44.77001},{"c":44.77,"h":44.775,"l":44.69,"n":256,"o":44.74,"t":"2026-10-21T16:45:00Z","v":18809,"vw":44.717684},{"c":44.695,"h":44.73,"l":44.65,"n":174,"o":44.72,"t":"2026-10-21T16:50:00Z","v":7130,"vw":44.689087},{"c":44.68,"h":44.695,"l":44.67,"n":143,"o":44.695,"t":"2026-10-21T16:55:00Z","v":6846,"vw":44.688261},{"c":44.63,"h":44.68,"l":44.58,"n":303,"o":44.68,"t":"2026-10-21T17:00:00Z","v":15308,"vw":44.63381},{"c":44.73,"h":44.735,"l":44.63,"n":195,"o":44.63,"t":"2026-10-21T17:05:00Z","v":9013,"vw":44.657838},{"c":44.825,"h":44.845,"l":44.73,"n":259,"o":44.7397,"t":"2026-10-21T17:10:00Z","v":11448,"vw":44.790364},{"c":44.83,"h":44.83,"l":44.8,"n":164,"o":44.825,"t":"2026-10-21T17:15:00Z","v":10434,"vw":44.81705},{"c":44.8025,"h":44.83,"l":44.8,"n":233,"o":44.83,"t":"2026-10-21T17:20:00Z","v":10004,"vw":44.81451},{"c":44.76,"h":44.79,"l":44.74,"n":190,"o":44.79,"t":"2026-10-21T17:25:00Z","v":6129,"vw":44.767413},{"c":44.795,"h":44.815,"l":44.78,"n":326,"o":44.78,"t":"2026-10-21T17:30:00Z","v":17278,"vw":44.802782},{"c":44.76,"h":44.81,"l":44.745,"n":260,"o":44.795,"t":"2026-10-21T17:35:00Z","v":14559,"vw":44.788635},{"c":44.85,"h":44.86,"l":44.75,"n":235,"o":44.755,"t":"2026-10-21T17:40:00Z","v":10899,"vw":44.811832},{"c":44.905,"h":44.92,"l":44.85,"n":131,"o":44.88,"t":"2026-10-21T17:45:00Z","v":6800,"vw":44.884207}],"history":[{"c":70.1,"h":72.64,"l":70.01,"n":30399,"o":72.46,"t":"2024-10-21T04:00:00Z","v":2289108,"vw":70.60255},{"c":69.68,"h":70.21,"l":69.15,"n":24161,"o":70,"t":"2024-10-22T04:00:00Z","v":2185242,"vw":69.640767},{"c":69.53,"h":69.74,"l":68.35,"n":32562,"o":69.33,"t":"2024-10-23T04:00:00Z","v":2389444,"vw":69.210401},{"c":68.31,"h":71.39,"l":67.5,"n":40856,"o":70.35,"t":"2024-10-24T04:00:00Z","v":3187813,"vw":68.651873},{"c":69.31,"h":69.995,"l":68.55,"n":36169,"o":69.11,"t":"2024-10-25T04:00:00Z","v":2383932,"vw":69.41767},{"c":70.4,"h":70.97,"l":69.36,"n":31449,"o":69.67,"t":"2024-10-28T04:00:00Z","v":2309740,"vw":70.501989},{"c":69.15,"h":70,"l":68.83,"n":36419,"o":69.7,"t":"2024-10-29T04:00:00Z","v":3089678,"vw":69.31434},{"c":69.07,"h":70,"l":68.26,"n":42572,"o":68.63,"t":"2024-10-30T04:00:00Z","v":3011018,"vw":69.192971},{"c":56.83,"h":63.2,"l":54.7,"n":177448,"o":62.43,"t":"2024-10-31T04:00:00Z","v":18358362,"vw":57.020042},{"c":56.37,"h":58.95,"l":56,"n":64556,"o":57.49,"t":"2024-11-01T04:00:00Z","v":6184402,"vw":56.868552},{"c":55.93,"h":57.77,"l":55.93,"n":55403,"o":56.59,"t":"2024-11-04T05:00:00Z","v":4703120,"vw":56.571269},{"c":55.24,"h":55.65,"l":53.96,"n":58570,"o":55.54,"t":"2024-11-05T05:00:00Z","v":5999071,"vw":54.844396},{"c":53.83,"h":55.91,"l":52.81,"n":79790,"o":55.89,"t":"2024-11-06T05:00:00Z","v":6886426,"vw":53.956034},{"c":55.64,"h":56.48,"l":54.1,"n":50268,"o":54.38,"t":"2024-11-07T05:00:00Z","v":4401245,"vw":55.604292},{"c":56.25,"h":56.78,"l":54.58,"n":54230,"o":55.42,"t":"2024-11-08T05:00:00Z","v":4562655,"vw":56.147163},{"c":55.93,"h":57.11,"l":55.56,"n":41337,"o":57.09,"t":"2024-11-11T05:00:00Z","v":3265474,"vw":56.212977},{"c":56.38,"h":57.07,"l":55.06,"n":50032,"o":55.75,"t":"2024-11-12T05:00:00Z","v":5086656,"vw":56.386506},{"c":56.14,"h":56.99,"l":55.6156,"n":31688,"o":56.45,"t":"2024-11-13T05:00:00Z","v":2601292,"vw":56.260834},{"c":54.03,"h":56.48,"l":54.01,"n":47593,"o":56.14,"t":"2024-11-14T05:00:00Z","v":4147452,"vw":54.573856},{"c":52.93,"h":54.185,"l":52.14,"n":71115,"o":53.96,"t":"2024-11-15T05:00:00Z","v":7780257,"vw":52.865624},{"c":52.71,"h":53.495,"l":52.17,"n":47496,"o":53.1,"t":"2024-11-18T05:00:00Z","v":5193838,"vw":52.655853},{"c":52.11,"h":52.8,"l":51.47,"n":34210,"o":51.73,"t":"2024-11-19T05:00:00Z","v":3575570,"vw":52.227953},{"c":52.59,"h":53.145,"l":51.86,"n":41659,"o":52.1,"t":"2024-11-20T05:00:00Z","v":3033970,"vw":52.488626},{"c":53.36,"h":53.51,"l":52.05,"n":38452,"o":52.49,"t":"2024-11-21T05:00:00Z","v":3048792,"vw":53.208005},{"c":54.38,"h":55.1,"l":53.27,"n":44384,"o":53.56,"t":"2024-11-22T05:00:00Z","v":3568236,"vw":54.449972},{"c":57.13,"h":57.8,"l":55.45,"n":55629,"o":55.59,"t":"2024-11-25T05:00:00Z","v":6421933,"vw":57.102378},{"c":55.28,"h":56.02,"l":54.92,"n":47772,"o":55.48,"t":"2024-11-26T05:00:00Z","v":4252188,"vw":55.346273},{"c":55.52,"h":56.89,"l":55.18,"n":31666,"o":55.75,"t":"2024-11-27T05:00:00Z","v":2704610,"vw":55.722382},{"c":55.53,"h":55.56,"l":54.42,"n":20887,"o":55.2,"t":"2024-11-29T05:00:00Z","v":1852115,"vw":55.162966},{"c":56.07,"h":56.39,"l":55.05,"n":37633,"o":56.02,"t":"2024-12-02T05:00:00Z","v":3074570,"vw":56.007943},{"c":55.71,"h":55.97,"l":54.03,"n":40470,"o":55.21,"t":"2024-12-03T05:00:00Z","v":4287823,"vw":55.458719},{"c":56.41,"h":56.95,"l":56.02,"n":34109,"o":56.4,"t":"2024-12-04T05:00:00Z","v":2892500,"vw":56.377188},{"c":56.91,"h":58.12,"l":56.5,"n":40046,"o":56.55,"t":"2024-12-05T05:00:00Z","v":3383681,"vw":56.917098},{"c":56.67,"h":58.47,"l":55.82,"n":45063,"o":57.82,"t":"2024-12-06T05:00:00Z","v":3610763,"vw":56.956569},{"c":57.4,"h":59.03,"l":56.7,"n":52181,"o":57.1,"t":"2024-12-09T05:00:00Z","v":4935412,"vw":57.811389},{"c":58.42,"h":58.74,"l":56.72,"n":43357,"o":57.4,"t":"2024-12-10T05:00:00Z","v":3201998,"vw":58.203742},{"c":58.89,"h":59.02,"l":57.33,"n":43488,"o":57.91,"t":"2024-12-11T05:00:00Z","v":4001948,"vw":58.454087},{"c":58.54,"h":59,"l":57.99,"n":34105,"o":58.69,"t":"2024-12-12T05:00:00Z","v":2875140,"vw":58.549556},{"c":57.97,"h":58.54,"l":57.26,"n":40227,"o":58.34,"t":"2024-12-13T05:00:00Z","v":3350667,"vw":57.912873},{"c":58,"h":59.01,"l":56.75,"n":43950,"o":57.11,"t":"2024-12-16T05:00:00Z","v":5256876,"vw":58.10694},{"c":57.86,"h":58.49,"l":57.44,"n":35168,"o":57.6,"t":"2024-12-17T05:00:00Z","v":4385791,"vw":57.877503},{"c":56.65,"h":59.57,"l":56.6,"n":36652,"o":59.06,"t":"2024-12-18T05:00:00Z","v":3996058,"vw":57.418528},{"c":57.01,"h":57.72,"l":55.745,"n":47732,"o":57.07,"t":"2024-12-19T05:00:00Z","v":5168080,"vw":56.901862},{"c":58.86,"h":59.49,"l":56.76,"n":49569,"o":57.12,"t":"2024-12-20T05:00:00Z","v":15716024,"vw":58.779167},{"c":59.47,"h":59.59,"l":58.1,"n":33756,"o":58.48,"t":"2024-12-23T05:00:00Z","v":3102367,"vw":59.178963},{"c":59.95,"h":59.98,"l":59,"n":15853,"o":59.47,"t":"2024-12-24T05:00:00Z","v":1379326,"vw":59.669134},{"c":60.07,"h":60.65,"l":59.26,"n":24237,"o":59.26,"t":"2024-12-26T05:00:00Z","v":2996862,"vw":60.15296},{"c":60.34,"h":60.805,"l":59.1401,"n":25038,"o":59.23,"t":"2024-12-27T05:00:00Z","v":1961624,"vw":60.29379},{"c":60.11,"h":60.75,"l":59.31,"n":32189,"o":59.78,"t":"2024-12-30T05:00:00Z","v":3186636,"vw":60.109383},{"c":60.48,"h":61.16,"l":60.035,"n":27551,"o":60.32,"t":"2024-12-31T05:00:00Z","v":2289532,"vw":60.402534},{"c":60.3,"h":61.27,"l":60.12,"n":34194,"o":60.67,"t":"2025-01-02T05:00:00Z","v":2928649,"vw":60.428462},{"c":60.53,"h":60.63,"l":59.19,"n":33720,"o":60.21,"t":"2025-01-03T05:00:00Z","v":2805729,"vw":60.214082},{"c":61.38,"h":62.44,"l":60.99,"n":36323,"o":61.76,"t":"2025-01-06T05:00:00Z","v":2958450,"vw":61.663113},{"c":61.82,"h":62.66,"l":61.46,"n":34967,"o":62.27,"t":"2025-01-07T05:00:00Z","v":2687007,"vw":61.864268},{"c":60.8,"h":61.3299,"l":60.29,"n":37885,"o":61,"t":"2025-01-08T05:00:00Z","v":3171443,"vw":60.77573},{"c":59.35,"h":60.41,"l":58.89,"n":47376,"o":60,"t":"2025-01-10T05:00:00Z","v":3587432,"vw":59.355754},{"c":60.61,"h":60.84,"l":59.2,"n":29050,"o":59.37,"t":"2025-01-13T05:00:00Z","v":3621452,"vw":60.24759},{"c":61.47,"h":61.51,"l":60.66,"n":26561,"o":61.32,"t":"2025-01-14T05:00:00Z","v":2191935,"vw":61.249018},{"c":60.89,"h":63.06,"l":60.26,"n":32295,"o":62.95,"t":"2025-01-15T05:00:00Z","v":3864723,"vw":61.022973},{"c":61.33,"h":61.79,"l":60.65,"n":33484,"o":61.11,"t":"2025-01-16T05:00:00Z","v":2853956,"vw":61.319268},{"c":61.16,"h":62.09,"l":61.01,"n":30189,"o":61.9,"t":"2025-01-17T05:00:00Z","v":2919695,"vw":61.428399},{"c":61.79,"h":61.97,"l":60.68,"n":33543,"o":61.16,"t":"2025-01-21T05:00:00Z","v":2347629,"vw":61.598677},{"c":62.73,"h":65.56,"l":62.72,"n":61075,"o":65.13,"t":"2025-01-22T05:00:00Z","v":5607840,"vw":63.570121},{"c":63.92,"h":64.65,"l":62.95,"n":39482,"o":63.1,"t":"2025-01-23T05:00:00Z","v":3456317,"vw":63.941659},{"c":63.43,"h":64.3012,"l":62.95,"n":32862,"o":64.13,"t":"2025-01-24T05:00:00Z","v":3022503,"vw":63.352701},{"c":64.17,"h":64.31,"l":63.14,"n":42004,"o":64.11,"t":"2025-01-27T05:00:00Z","v":3603606,"vw":63.969682},{"c":62.8,"h":64.32,"l":62.34,"n":44958,"o":63.7,"t":"2025-01-28T05:00:00Z","v":3486745,"vw":62.753462},{"c":62.68,"h":63.09,"l":62.28,"n":32949,"o":62.71,"t":"2025-01-29T05:00:00Z","v":2194276,"vw":62.75593},{"c":62.91,"h":64.05,"l":62.56,"n":39107,"o":63.29,"t":"2025-01-30T05:00:00Z","v":3086821,"vw":63.145231},{"c":62.42,"h":63.76,"l":61.62,"n":46272,"o":62.6,"t":"2025-01-31T05:00:00Z","v":4076334,"vw":62.418739},{"c":60.68,"h":61.12,"l":56.22,"n":70029,"o":56.77,"t":"2025-02-03T05:00:00Z","v":6097400,"vw":59.644404},{"c":61.4,"h":62.3609,"l":60.67,"n":41516,"o":61.5,"t":"2025-02-04T05:00:00Z","v":3117624,"vw":61.359686},{"c":61.27,"h":61.8,"l":60.8,"n":33392,"o":61.33,"t":"2025-02-05T05:00:00Z","v":2926995,"vw":61.292913},{"c":63.48,"h":65.76,"l":63.02,"n":71123,"o":65,"t":"2025-02-06T05:00:00Z","v":7232922,"vw":64.214204},{"c":64.1,"h":65.79,"l":63.1,"n":46487,"o":65,"t":"2025-02-07T05:00:00Z","v":3818053,"vw":64.242471},{"c":63.98,"h":65.23,"l":63.34,"n":36341,"o":65.13,"t":"2025-02-10T05:00:00Z","v":2840518,"vw":64.035161},{"c":64.66,"h":65.11,"l":63.655,"n":27658,"o":63.69,"t":"2025-02-11T05:00:00Z","v":2244967,"vw":64.524684},{"c":65.45,"h":65.95,"l":63.91,"n":35200,"o":64.24,"t":"2025-02-12T05:00:00Z","v":2590896,"vw":65.272929},{"c":66.41,"h":66.87,"l":65.8,"n":31934,"o":65.9,"t":"2025-02-13T05:00:00Z","v":2452329,"vw":66.441039},{"c":67,"h":67.4,"l":66.085,"n":34053,"o":67.11,"t":"2025-02-14T05:00:00Z","v":2121451,"vw":66.901459},{"c":66.88,"h":67.385,"l":66.09,"n":33516,"o":67.32,"t":"2025-02-18T05:00:00Z","v":2894885,"vw":66.769068},{"c":66.66,"h":67.5,"l":66.32,"n":29691,"o":67.16,"t":"2025-02-19T05:00:00Z","v":1826641,"vw":66.839001},{"c":67.62,"h":67.97,"l":66.7637,"n":35753,"o":67.04,"t":"2025-02-20T05:00:00Z","v":2617322,"vw":67.486455},{"c":66.68,"h":68.176,"l":66.245,"n":44537,"o":67.67,"t":"2025-02-21T05:00:00Z","v":3237289,"vw":66.919628},{"c":66.79,"h":67.66,"l":66.47,"n":32984,"o":67.38,"t":"2025-02-24T05:00:00Z","v":3000573,"vw":66.91667},{"c":66.65,"h":67.605,"l":65.9601,"n":43097,"o":66.97,"t":"2025-02-25T05:00:00Z","v":3556470,"vw":66.719429},{"c":66.22,"h":66.93,"l":65.78,"n":35690,"o":66.88,"t":"2025-02-26T05:00:00Z","v":2907294,"vw":66.325347},{"c":65.32,"h":66.77,"l":65.11,"n":41992,"o":65.55,"t":"2025-02-27T05:00:00Z","v":3045337,"vw":65.771796},{"c":65.12,"h":65.71,"l":64.29,"n":42680,"o":64.9,"t":"2025-02-28T05:00:00Z","v":5230125,"vw":65.029508},{"c":64.01,"h":66.675,"l":63.02,"n":50964,"o":65.84,"t":"2025-03-03T05:00:00Z","v":3956627,"vw":64.361046},{"c":62.8,"h":63.665,"l":61.85,"n":58254,"o":62.91,"t":"2025-03-04T05:00:00Z","v":5651463,"vw":62.680333},{"c":65.09,"h":65.6,"l":63.97,"n":41113,"o":64.12,"t":"2025-03-05T05:00:00Z","v":4128382,"vw":64.91205},{"c":65.14,"h":65.73,"l":64.39,"n":40486,"o":64.72,"t":"2025-03-06T05:00:00Z","v":3260978,"vw":65.050534},{"c":66.83,"h":67.205,"l":65.1,"n":51458,"o":65.1,"t":"2025-03-07T05:00:00Z","v":4262743,"vw":66.330434},{"c":64.34,"h":66.54,"l":64.03,"n":54617,"o":65.5,"t":"2025-03-10T04:00:00Z","v":4225614,"vw":64.817734},{"c":63.19,"h":65.2,"l":62.89,"n":50580,"o":64.73,"t":"2025-03-11T04:00:00Z","v":4421182,"vw":63.593568},{"c":63.76,"h":64.4,"l":62.42,"n":40121,"o":63.82,"t":"2025-03-12T04:00:00Z","v":3046871,"vw":63.495353},{"c":62.17,"h":64.205,"l":62.06,"n":55912,"o":63.13,"t":"2025-03-13T04:00:00Z","v":3970595,"vw":62.581666},{"c":63.23,"h":63.63,"l":62.79,"n":39449,"o":62.87,"t":"2025-03-14T04:00:00Z","v":3780484,"vw":63.328867},{"c":62.65,"h":64,"l":62.37,"n":33600,"o":62.96,"t":"2025-03-17T04:00:00Z","v":4347590,"vw":62.750013},{"c":62.82,"h":63.15,"l":62.33,"n":34882,"o":62.8,"t":"2025-03-18T04:00:00Z","v":3146266,"vw":62.729784},{"c":62.73,"h":63.36,"l":62.28,"n":32196,"o":63.14,"t":"2025-03-19T04:00:00Z","v":3604084,"vw":62.701312},{"c":62.48,"h":62.92,"l":62.2,"n":27570,"o":62.23,"t":"2025-03-20T04:00:00Z","v":2683651,"vw":62.525971},{"c":62.45,"h":62.6,"l":61.09,"n":31438,"o":61.72,"t":"2025-03-21T04:00:00Z","v":9010797,"vw":62.358959},{"c":63.91,"h":63.98,"l":62.49,"n":36861,"o":63.09,"t":"2025-03-24T04:00:00Z","v":3766195,"vw":63.725064},{"c":64.49,"h":64.71,"l":63.805,"n":22653,"o":64.6,"t":"2025-03-25T04:00:00Z","v":2078531,"vw":64.421534},{"c":65.8,"h":65.83,"l":64.27,"n":37333,"o":64.31,"t":"2025-03-26T04:00:00Z","v":3373270,"vw":65.314495},{"c":62.25,"h":63.9,"l":61.64,"n":65154,"o":63.9,"t":"2025-03-27T04:00:00Z","v":6747876,"vw":62.351424},{"c":60.59,"h":62.58,"l":60.2,"n":43528,"o":62.14,"t":"2025-03-28T04:00:00Z","v":4530858,"vw":60.917504},{"c":59.5,"h":60.02,"l":58.86,"n":50646,"o":59.72,"t":"2025-03-31T04:00:00Z","v":4014639,"vw":59.516727},{"c":59.15,"h":60,"l":58.18,"n":36241,"o":59.56,"t":"2025-04-01T04:00:00Z","v":3339718,"vw":59.182675},{"c":60.78,"h":61.06,"l":58.27,"n":31048,"o":58.74,"t":"2025-04-02T04:00:00Z","v":2254621,"vw":60.362767},{"c":55.39,"h":59.3,"l":55.2,"n":53442,"o":58.58,"t":"2025-04-03T04:00:00Z","v":4064917,"vw":55.829908},{"c":53,"h":53.765,"l":50.1,"n":69911,"o":53.07,"t":"2025-04-04T04:00:00Z","v":5974170,"vw":52.51127},{"c":51.98,"h":55.06,"l":50.56,"n":46873,"o":51.08,"t":"2025-04-07T04:00:00Z","v":4147998,"vw":52.082891},{"c":49.36,"h":53.555,"l":48.34,"n":48078,"o":53.43,"t":"2025-04-08T04:00:00Z","v":4557329,"vw":50.178333},{"c":54.42,"h":54.79,"l":47.78,"n":66225,"o":48.77,"t":"2025-04-09T04:00:00Z","v":7429460,"vw":52.644469},{"c":49.42,"h":52.84,"l":47.89,"n":73500,"o":52.35,"t":"2025-04-10T04:00:00Z","v":6139857,"vw":49.555507},{"c":47.92,"h":49.245,"l":47.19,"n":53375,"o":49.05,"t":"2025-04-11T04:00:00Z","v":4486246,"vw":47.863033},{"c":50.1,"h":50.52,"l":47.8,"n":55555,"o":48.88,"t":"2025-04-14T04:00:00Z","v":5435417,"vw":49.541759},{"c":50.74,"h":50.84,"l":48.895,"n":36727,"o":49.07,"t":"2025-04-15T04:00:00Z","v":2916563,"vw":50.288129},{"c":50.71,"h":53.105,"l":50.21,"n":39056,"o":50.78,"t":"2025-04-16T04:00:00Z","v":3082212,"vw":51.089181},{"c":51.71,"h":52.27,"l":50.7813,"n":25980,"o":51.07,"t":"2025-04-17T04:00:00Z","v":2759220,"vw":51.772577},{"c":50.99,"h":51.82,"l":50.06,"n":24555,"o":51.49,"t":"2025-04-21T04:00:00Z","v":1724945,"vw":50.82898},{"c":52.28,"h":52.61,"l":51.6,"n":25574,"o":51.62,"t":"2025-04-22T04:00:00Z","v":1548503,"vw":52.24818},{"c":53.31,"h":55.49,"l":53.29,"n":31342,"o":54.43,"t":"2025-04-23T04:00:00Z","v":2532187,"vw":53.759479},{"c":55.06,"h":55.6451,"l":53.32,"n":32883,"o":54.15,"t":"2025-04-24T04:00:00Z","v":2513169,"vw":54.846068},{"c":55.93,"h":56.17,"l":54.51,"n":24194,"o":54.97,"t":"2025-04-25T04:00:00Z","v":1451967,"vw":55.762114},{"c":56.28,"h":57.08,"l":55.83,"n":23302,"o":56,"t":"2025-04-28T04:00:00Z","v":1798391,"vw":56.274601},{"c":57.65,"h":57.95,"l":55.75,"n":27155,"o":55.9,"t":"2025-04-29T04:00:00Z","v":1865163,"vw":57.391047},{"c":57.06,"h":57.23,"l":55.9,"n":39674,"o":56.11,"t":"2025-04-30T04:00:00Z","v":3439481,"vw":56.757688},{"c":56.96,"h":58.54,"l":55.01,"n":46488,"o":55.2,"t":"2025-05-01T04:00:00Z","v":3560846,"vw":57.346463},{"c":58.97,"h":59.62,"l":58.09,"n":34300,"o":58.77,"t":"2025-05-02T04:00:00Z","v":2463175,"vw":58.994153},{"c":58.78,"h":59.49,"l":58.25,"n":22797,"o":58.25,"t":"2025-05-05T04:00:00Z","v":1588145,"vw":59.033017},{"c":58.19,"h":59.4,"l":58.18,"n":28266,"o":58.27,"t":"2025-05-06T04:00:00Z","v":2142019,"vw":58.5171},{"c":58.92,"h":59.44,"l":58.23,"n":31738,"o":58.65,"t":"2025-05-07T04:00:00Z","v":2572892,"vw":58.896048},{"c":61.11,"h":61.74,"l":59.58,"n":33633,"o":59.89,"t":"2025-05-08T04:00:00Z","v":1955560,"vw":61.119978},{"c":61.97,"h":62.52,"l":61.51,"n":28135,"o":61.72,"t":"2025-05-09T04:00:00Z","v":1606698,"vw":62.136051},{"c":66.93,"h":67.035,"l":64.99,"n":46257,"o":65,"t":"2025-05-12T04:00:00Z","v":4057926,"vw":66.555341},{"c":68.79,"h":68.9775,"l":66.69,"n":41966,"o":66.98,"t":"2025-05-13T04:00:00Z","v":2843116,"vw":68.399714},{"c":69.42,"h":69.64,"l":68.1,"n":45178,"o":68.44,"t":"2025-05-14T04:00:00Z","v":3315209,"vw":69.16734},{"c":68.1,"h":69.18,"l":67.39,"n":38979,"o":68.33,"t":"2025-05-15T04:00:00Z","v":2742791,"vw":68.019881},{"c":68.26,"h":68.36,"l":67.6,"n":25784,"o":68.19,"t":"2025-05-16T04:00:00Z","v":1765310,"vw":68.10882},{"c":67.34,"h":67.76,"l":66.7,"n":25138,"o":66.7,"t":"2025-05-19T04:00:00Z","v":1820628,"vw":67.343591},{"c":67.49,"h":68.05,"l":66.81,"n":23896,"o":66.85,"t":"2025-05-20T04:00:00Z","v":1420893,"vw":67.433773},{"c":66.96,"h":68.1,"l":66.76,"n":26004,"o":66.87,"t":"2025-05-21T04:00:00Z","v":2153610,"vw":67.274464},{"c":66.97,"h":67.48,"l":66.4545,"n":24336,"o":66.91,"t":"2025-05-22T04:00:00Z","v":1762883,"vw":67.030057},{"c":66.06,"h":66.44,"l":64.1263,"n":21749,"o":64.75,"t":"2025-05-23T04:00:00Z","v":1530815,"vw":65.974939},{"c":68.4,"h":68.43,"l":66.7187,"n":25371,"o":67.27,"t":"2025-05-27T04:00:00Z","v":2199136,"vw":68.178364},{"c":67.71,"h":68.74,"l":67.54,"n":24396,"o":68.5,"t":"2025-05-28T04:00:00Z","v":1528851,"vw":68.004002},{"c":68.09,"h":68.485,"l":67.67,"n":24255,"o":68.44,"t":"2025-05-29T04:00:00Z","v":1276438,"vw":68.059102},{"c":66.81,"h":67.66,"l":66.45,"n":32867,"o":67.23,"t":"2025-05-30T04:00:00Z","v":3737739,"vw":66.998629},{"c":65.3,"h":66.67,"l":64.625,"n":29317,"o":66.2,"t":"2025-06-02T04:00:00Z","v":1927433,"vw":65.178448},{"c":66.89,"h":67.08,"l":64.76,"n":24931,"o":65.21,"t":"2025-06-03T04:00:00Z","v":1725960,"vw":66.599796},{"c":65.88,"h":66.46,"l":64.77,"n":34832,"o":66.19,"t":"2025-06-04T04:00:00Z","v":2387089,"vw":65.899737},{"c":65.48,"h":66.33,"l":65.13,"n":27662,"o":65.88,"t":"2025-06-05T04:00:00Z","v":1930928,"vw":65.597234},{"c":66.64,"h":66.87,"l":66.03,"n":26005,"o":66.32,"t":"2025-06-06T04:00:00Z","v":1430457,"vw":66.539902},{"c":67.19,"h":67.65,"l":66.41,"n":20309,"o":66.64,"t":"2025-06-09T04:00:00Z","v":1132098,"vw":67.266804},{"c":70.37,"h":70.53,"l":67.3,"n":32715,"o":67.82,"t":"2025-06-10T04:00:00Z","v":2289841,"vw":70.018066},{"c":70.19,"h":71.23,"l":69.95,"n":34868,"o":70.8,"t":"2025-06-11T04:00:00Z","v":2599149,"vw":70.397431},{"c":69.68,"h":70.11,"l":68.5623,"n":25353,"o":69,"t":"2025-06-12T04:00:00Z","v":1616717,"vw":69.657761},{"c":67.25,"h":69.31,"l":66.55,"n":32137,"o":68.84,"t":"2025-06-13T04:00:00Z","v":2105373,"vw":67.444621},{"c":69.18,"h":69.56,"l":67.89,"n":28726,"o":68.64,"t":"2025-06-16T04:00:00Z","v":2158762,"vw":69.111797},{"c":67.6,"h":69.31,"l":67.38,"n":31174,"o":68.76,"t":"2025-06-17T04:00:00Z","v":2590254,"vw":67.744024},{"c":67.66,"h":68.36,"l":67.45,"n":30602,"o":67.59,"t":"2025-06-18T04:00:00Z","v":2742426,"vw":67.759726},{"c":67.05,"h":68.435,"l":66.34,"n":33782,"o":68.24,"t":"2025-06-20T04:00:00Z","v":6297119,"vw":67.070046},{"c":66.51,"h":66.709,"l":65.03,"n":29668,"o":65.97,"t":"2025-06-23T04:00:00Z","v":2513874,"vw":66.392601},{"c":68.45,"h":68.48,"l":67.045,"n":28327,"o":67.4,"t":"2025-06-24T04:00:00Z","v":3698592,"vw":68.300844},{"c":67.41,"h":68.55,"l":66.98,"n":28626,"o":68.36,"t":"2025-06-25T04:00:00Z","v":2020738,"vw":67.502869},{"c":67.94,"h":69.04,"l":67.35,"n":26947,"o":67.41,"t":"2025-06-26T04:00:00Z","v":1807189,"vw":68.228015},{"c":68.78,"h":69.49,"l":67.89,"n":21751,"o":68.1,"t":"2025-06-27T04:00:00Z","v":2147951,"vw":68.720831},{"c":68.22,"h":68.77,"l":67.83,"n":24753,"o":68.68,"t":"2025-06-30T04:00:00Z","v":2017239,"vw":68.197728},{"c":71.67,"h":71.68,"l":67.45,"n":31920,"o":68.02,"t":"2025-07-01T04:00:00Z","v":2385533,"vw":70.963591},{"c":72.19,"h":72.83,"l":71.42,"n":37449,"o":71.95,"t":"2025-07-02T04:00:00Z","v":2512286,"vw":72.087901},{"c":72.56,"h":73,"l":71.86,"n":17530,"o":72.97,"t":"2025-07-03T04:00:00Z","v":1048551,"vw":72.509341},{"c":72.03,"h":72.54,"l":70.72,"n":33219,"o":71.02,"t":"2025-07-07T04:00:00Z","v":2123245,"vw":71.902818},{"c":71.46,"h":72.71,"l":71.34,"n":35494,"o":72.63,"t":"2025-07-08T04:00:00Z","v":2888991,"vw":71.751593},{"c":70.92,"h":71.89,"l":70.72,"n":33673,"o":71.8,"t":"2025-07-09T04:00:00Z","v":2474751,"vw":71.030847},{"c":70.58,"h":71.53,"l":69.89,"n":39472,"o":71.29,"t":"2025-07-10T04:00:00Z","v":2978943,"vw":70.578509},{"c":69.28,"h":70.84,"l":69.16,"n":29072,"o":70.52,"t":"2025-07-11T04:00:00Z","v":1995459,"vw":69.472685},{"c":70.48,"h":71.42,"l":69.3512,"n":37621,"o":69.97,"t":"2025-07-14T04:00:00Z","v":2520649,"vw":70.586235},{"c":69.3,"h":70.775,"l":69.18,"n":19962,"o":70.67,"t":"2025-07-15T04:00:00Z","v":1468268,"vw":69.610402},{"c":70.13,"h":70.31,"l":69.05,"n":23578,"o":70,"t":"2025-07-16T04:00:00Z","v":1834634,"vw":69.984864},{"c":70.27,"h":70.54,"l":69.35,"n":23292,"o":69.91,"t":"2025-07-17T04:00:00Z","v":1594524,"vw":70.115941},{"c":68.2,"h":70.45,"l":67.95,"n":37135,"o":70.29,"t":"2025-07-18T04:00:00Z","v":2481534,"vw":68.508347},{"c":69,"h":69.07,"l":67.51,"n":26526,"o":68.76,"t":"2025-07-21T04:00:00Z","v":1894132,"vw":68.805668},{"c":69.97,"h":70.2,"l":68.3,"n":22090,"o":69.05,"t":"2025-07-22T04:00:00Z","v":1851081,"vw":69.630883},{"c":71.91,"h":72.4297,"l":70.9525,"n":27414,"o":71.51,"t":"2025-07-23T04:00:00Z","v":2083509,"vw":71.843392},{"c":70.46,"h":71.45,"l":69.75,"n":26105,"o":70.94,"t":"2025-07-24T04:00:00Z","v":2319738,"vw":70.398004},{"c":70.91,"h":71.22,"l":69.805,"n":24997,"o":70.77,"t":"2025-07-25T04:00:00Z","v":1807192,"vw":70.831534},{"c":69.87,"h":70.98,"l":69.69,"n":25914,"o":70.72,"t":"2025-07-28T04:00:00Z","v":2013592,"vw":70.173152},{"c":68.24,"h":70.37,"l":68.19,"n":37355,"o":70.04,"t":"2025-07-29T04:00:00Z","v":2638610,"vw":68.433359},{"c":66.68,"h":68.69,"l":66.25,"n":55827,"o":68.59,"t":"2025-07-30T04:00:00Z","v":4595504,"vw":67.156161},{"c":68.64,"h":69.79,"l":66.4,"n":48416,"o":68.23,"t":"2025-07-31T04:00:00Z","v":3932597,"vw":68.66068},{"c":65.65,"h":67.65,"l":65.31,"n":43402,"o":67.65,"t":"2025-08-01T04:00:00Z","v":2788315,"vw":65.911539},{"c":64.86,"h":66.28,"l":64.63,"n":36791,"o":66.2,"t":"2025-08-04T04:00:00Z","v":2657365,"vw":64.958008},{"c":64.78,"h":65.68,"l":63.495,"n":50736,"o":65.68,"t":"2025-08-05T04:00:00Z","v":7144625,"vw":64.415766},{"c":65.12,"h":66.08,"l":64.81,"n":31739,"o":65.83,"t":"2025-08-06T04:00:00Z","v":2209578,"vw":65.261115},{"c":65.8,"h":66.29,"l":65.3,"n":36192,"o":65.84,"t":"2025-08-07T04:00:00Z","v":3082704,"vw":65.771494},{"c":66.9,"h":67.08,"l":65.41,"n":29348,"o":65.66,"t":"2025-08-08T04:00:00Z","v":1948328,"vw":66.710569},{"c":66.78,"h":68.15,"l":66.6,"n":36343,"o":67.42,"t":"2025-08-11T04:00:00Z","v":2344048,"vw":66.924342},{"c":71.7,"h":71.77,"l":67.06,"n":53231,"o":67.2,"t":"2025-08-12T04:00:00Z","v":4128122,"vw":70.822151},{"c":74.72,"h":74.76,"l":71.5801,"n":40574,"o":71.88,"t":"2025-08-13T04:00:00Z","v":2879180,"vw":74.18653},{"c":74.29,"h":74.4,"l":72.45,"n":41937,"o":73.35,"t":"2025-08-14T04:00:00Z","v":2727372,"vw":74.119256},{"c":74.18,"h":74.85,"l":73.96,"n":24072,"o":74.5,"t":"2025-08-15T04:00:00Z","v":1896384,"vw":74.276069},{"c":75.71,"h":76.16,"l":74.0058,"n":33952,"o":74.1,"t":"2025-08-18T04:00:00Z","v":3216416,"vw":75.375063},{"c":76.14,"h":77.09,"l":75.46,"n":24793,"o":75.89,"t":"2025-08-19T04:00:00Z","v":1563059,"vw":76.049886},{"c":75.15,"h":76.05,"l":74.6,"n":34991,"o":75.15,"t":"2025-08-20T04:00:00Z","v":2470908,"vw":75.111775},{"c":74.37,"h":74.54,"l":73.285,"n":26443,"o":74.36,"t":"2025-08-21T04:00:00Z","v":1679277,"vw":74.192072},{"c":78.43,"h":78.44,"l":74.15,"n":30735,"o":74.9,"t":"2025-08-22T04:00:00Z","v":2149473,"vw":77.878781},{"c":78.83,"h":79.035,"l":77.98,"n":26609,"o":78.02,"t":"2025-08-25T04:00:00Z","v":1601105,"vw":78.698626},{"c":79.88,"h":80.02,"l":78.5,"n":35986,"o":78.52,"t":"2025-08-26T04:00:00Z","v":3674503,"vw":79.778771},{"c":79.95,"h":81.13,"l":79.46,"n":33446,"o":80.5,"t":"2025-08-27T04:00:00Z","v":2562787,"vw":80.12428},{"c":80.3,"h":80.52,"l":79.195,"n":30892,"o":80.28,"t":"2025-08-28T04:00:00Z","v":2062341,"vw":79.932342},{"c":79.53,"h":80.64,"l":79.08,"n":28182,"o":80.37,"t":"2025-08-29T04:00:00Z","v":1833260,"vw":79.544509},{"c":78.39,"h":78.89,"l":77.5,"n":40939,"o":78.12,"t":"2025-09-02T04:00:00Z","v":3164281,"vw":78.34189},{"c":79.63,"h":80.46,"l":78.8,"n":32210,"o":78.86,"t":"2025-09-03T04:00:00Z","v":3122312,"vw":79.527389},{"c":80.45,"h":80.62,"l":79.32,"n":28477,"o":79.78,"t":"2025-09-04T04:00:00Z","v":1807737,"vw":80.241458},{"c":80.44,"h":82.05,"l":79.69,"n":35867,"o":81.4,"t":"2025-09-05T04:00:00Z","v":2586462,"vw":80.63982},{"c":82.3,"h":82.345,"l":79.5,"n":34164,"o":80.26,"t":"2025-09-08T04:00:00Z","v":2073923,"vw":81.595811},{"c":82.14,"h":82.74,"l":80.775,"n":28531,"o":82.15,"t":"2025-09-09T04:00:00Z","v":1661249,"vw":81.646069},{"c":81.61,"h":82.11,"l":80.46,"n":35716,"o":81.725,"t":"2025-09-10T04:00:00Z","v":2738619,"vw":81.419001},{"c":83.72,"h":84.47,"l":82.2,"n":34484,"o":82.5,"t":"2025-09-11T04:00:00Z","v":2394227,"vw":83.713502},{"c":82.79,"h":84.72,"l":82.585,"n":30856,"o":84.72,"t":"2025-09-12T04:00:00Z","v":1662282,"vw":83.183917},{"c":82.8,"h":84.08,"l":82.577,"n":32072,"o":82.95,"t":"2025-09-15T04:00:00Z","v":1586484,"vw":82.992069},{"c":83.12,"h":83.3,"l":81.14,"n":38127,"o":82.74,"t":"2025-09-16T04:00:00Z","v":2903919,"vw":82.404225},{"c":82.88,"h":84.6467,"l":81.9,"n":31179,"o":83,"t":"2025-09-17T04:00:00Z","v":1788727,"vw":83.030404},{"c":85.37,"h":85.57,"l":82.505,"n":31483,"o":83.21,"t":"2025-09-18T04:00:00Z","v":2137017,"vw":84.684165},{"c":85.28,"h":86.43,"l":84.065,"n":36958,"o":85.09,"t":"2025-09-19T04:00:00Z","v":5223118,"vw":85.216532},{"c":85.39,"h":86.12,"l":84.99,"n":32512,"o":85.57,"t":"2025-09-22T04:00:00Z","v":1991987,"vw":85.503833},{"c":85.46,"h":86.5,"l":85.15,"n":31782,"o":85.93,"t":"2025-09-23T04:00:00Z","v":2121914,"vw":85.632466},{"c":85.04,"h":85.73,"l":84.23,"n":34813,"o":84.82,"t":"2025-09-24T04:00:00Z","v":2193457,"vw":85.07719},{"c":84.72,"h":84.845,"l":83.16,"n":32102,"o":83.79,"t":"2025-09-25T04:00:00Z","v":1870130,"vw":84.462436},{"c":86.22,"h":86.33,"l":84.7,"n":25338,"o":84.87,"t":"2025-09-26T04:00:00Z","v":1255099,"vw":85.992433},{"c":85.77,"h":87,"l":85.42,"n":22477,"o":87,"t":"2025-09-29T04:00:00Z","v":1246399,"vw":85.808376},{"c":86.22,"h":86.38,"l":84.915,"n":23899,"o":85.83,"t":"2025-09-30T04:00:00Z","v":1306242,"vw":85.925731},{"c":87.1,"h":87.67,"l":85.88,"n":31003,"o":86.03,"t":"2025-10-01T04:00:00Z","v":1912899,"vw":87.001403},{"c":87.36,"h":87.73,"l":85.97,"n":30799,"o":87.5,"t":"2025-10-02T04:00:00Z","v":1842702,"vw":87.110537},{"c":87.98,"h":88.24,"l":87.15,"n":34815,"o":87.38,"t":"2025-10-03T04:00:00Z","v":1918427,"vw":87.785461},{"c":87.6,"h":88.8,"l":87.38,"n":26151,"o":88.35,"t":"2025-10-06T04:00:00Z","v":1719396,"vw":87.943775},{"c":85.26,"h":87.62,"l":84.68,"n":35121,"o":87.59,"t":"2025-10-07T04:00:00Z","v":2243737,"vw":85.39028},{"c":84.46,"h":86.08,"l":84.105,"n":32140,"o":86.08,"t":"2025-10-08T04:00:00Z","v":1750929,"vw":84.838569},{"c":82.71,"h":84.28,"l":82.01,"n":38840,"o":84.28,"t":"2025-10-09T04:00:00Z","v":2528515,"vw":82.757427},{"c":80.7,"h":84.442,"l":80.61,"n":29951,"o":83.9,"t":"2025-10-10T04:00:00Z","v":1689849,"vw":81.566491},{"c":81.7,"h":82.3,"l":81.19,"n":21960,"o":81.52,"t":"2025-10-13T04:00:00Z","v":1380102,"vw":81.649355},{"c":82.73,"h":83.09,"l":79.9624,"n":21012,"o":80.25,"t":"2025-10-14T04:00:00Z","v":1140849,"vw":82.352175},{"c":83.64,"h":84.06,"l":82.73,"n":22623,"o":83.2,"t":"2025-10-15T04:00:00Z","v":1505571,"vw":83.58203},{"c":83.49,"h":84.53,"l":82.74,"n":24086,"o":83.94,"t":"2025-10-16T04:00:00Z","v":1513253,"vw":83.55964},{"c":82.76,"h":83.88,"l":82.14,"n":25241,"o":82.92,"t":"2025-10-17T04:00:00Z","v":1815392,"vw":82.987612},{"c":83.4,"h":83.93,"l":82.86,"n":21494,"o":83.31,"t":"2025-10-20T04:00:00Z","v":1177063,"vw":83.442739},{"c":85.59,"h":86.67,"l":83.29,"n":28656,"o":83.91,"t":"2025-10-21T04:00:00Z","v":1900074,"vw":85.648071},{"c":84.48,"h":86.11,"l":83.67,"n":27716,"o":85.21,"t":"2025-10-22T04:00:00Z","v":1503667,"vw":84.573703},{"c":84.97,"h":85.749,"l":84.51,"n":26720,"o":84.51,"t":"2025-10-23T04:00:00Z","v":1410697,"vw":85.097686},{"c":86.19,"h":86.49,"l":85.37,"n":24763,"o":85.99,"t":"2025-10-24T04:00:00Z","v":1195748,"vw":86.004637},{"c":86.11,"h":87,"l":85.53,"n":22130,"o":86.86,"t":"2025-10-27T04:00:00Z","v":1130430,"vw":86.190835},{"c":86.64,"h":87.32,"l":85.275,"n":25963,"o":85.99,"t":"2025-10-28T04:00:00Z","v":1680903,"vw":86.650772},{"c":85.77,"h":87.395,"l":85.48,"n":34727,"o":85.85,"t":"2025-10-29T04:00:00Z","v":2739621,"vw":86.13318},{"c":82.12,"h":84.4,"l":80.67,"n":45587,"o":81.35,"t":"2025-10-30T04:00:00Z","v":2916526,"vw":82.884769},{"c":81.1,"h":82.11,"l":80.7,"n":42793,"o":81.1,"t":"2025-10-31T04:00:00Z","v":2988791,"vw":81.286138},{"c":81.77,"h":83.07,"l":80.3201,"n":44339,"o":80.86,"t":"2025-11-03T05:00:00Z","v":4010352,"vw":81.914421},{"c":80.85,"h":82,"l":80.0701,"n":37901,"o":80.66,"t":"2025-11-04T05:00:00Z","v":2950756,"vw":81.233623},{"c":83.61,"h":83.79,"l":80.5,"n":37400,"o":80.82,"t":"2025-11-05T05:00:00Z","v":3217315,"vw":82.302684},{"c":82.1,"h":84.34,"l":81.36,"n":30739,"o":83.11,"t":"2025-11-06T05:00:00Z","v":1994913,"vw":82.234877},{"c":83.66,"h":83.71,"l":81.655,"n":34525,"o":81.97,"t":"2025-11-07T05:00:00Z","v":2230883,"vw":83.27339},{"c":82.56,"h":84.26,"l":82.46,"n":34141,"o":84,"t":"2025-11-10T05:00:00Z","v":1979240,"vw":82.991936},{"c":81.6,"h":83.41,"l":81.5305,"n":35047,"o":82.66,"t":"2025-11-11T05:00:00Z","v":1933071,"vw":82.060671},{"c":82.74,"h":83.58,"l":81.76,"n":28695,"o":81.82,"t":"2025-11-12T05:00:00Z","v":1828279,"vw":82.891805},{"c":81.05,"h":83.62,"l":80.67,"n":35154,"o":82.72,"t":"2025-11-13T05:00:00Z","v":1890496,"vw":81.385432},{"c":78.91,"h":80.13,"l":78.64,"n":36877,"o":79.64,"t":"2025-11-14T05:00:00Z","v":2296517,"vw":79.20646},{"c":76.85,"h":78.49,"l":76.55,"n":36397,"o":78.26,"t":"2025-11-17T05:00:00Z","v":2371483,"vw":77.394639},{"c":75.77,"h":76.81,"l":75.11,"n":48986,"o":76.01,"t":"2025-11-18T05:00:00Z","v":3433942,"vw":76.037631},{"c":72.36,"h":75.81,"l":72.25,"n":56873,"o":75.81,"t":"2025-11-19T05:00:00Z","v":3703783,"vw":72.984895},{"c":70.28,"h":74.18,"l":69.6305,"n":53637,"o":73.05,"t":"2025-11-20T05:00:00Z","v":3310636,"vw":71.143156},{"c":74.13,"h":74.69,"l":70.89,"n":46111,"o":70.89,"t":"2025-11-21T05:00:00Z","v":3136727,"vw":73.681422},{"c":74.85,"h":75.385,"l":74.08,"n":35172,"o":74.7,"t":"2025-11-24T05:00:00Z","v":3084781,"vw":74.865663},{"c":76.38,"h":76.73,"l":74.9,"n":31660,"o":75.24,"t":"2025-11-25T05:00:00Z","v":1953697,"vw":76.250408},{"c":76.83,"h":77.42,"l":75.64,"n":24824,"o":76,"t":"2025-11-26T05:00:00Z","v":1455879,"vw":76.989052},{"c":77.55,"h":78.48,"l":77.2,"n":17293,"o":77.39,"t":"2025-11-28T05:00:00Z","v":907554,"vw":77.82833},{"c":76.94,"h":78.31,"l":76.79,"n":29582,"o":77.33,"t":"2025-12-01T05:00:00Z","v":2182195,"vw":77.315063},{"c":77.48,"h":77.855,"l":76.77,"n":26286,"o":77.51,"t":"2025-12-02T05:00:00Z","v":2707554,"vw":77.463866},{"c":78.09,"h":78.66,"l":77.335,"n":28378,"o":77.38,"t":"2025-12-03T05:00:00Z","v":1746312,"vw":78.065503},{"c":76.44,"h":78.65,"l":75.8901,"n":27944,"o":77.88,"t":"2025-12-04T05:00:00Z","v":1922614,"vw":76.703287},{"c":76.37,"h":77.73,"l":76.37,"n":30315,"o":76.6,"t":"2025-12-05T05:00:00Z","v":1809042,"vw":76.822411},{"c":77.08,"h":77.32,"l":75.5174,"n":36523,"o":76.88,"t":"2025-12-08T05:00:00Z","v":2474149,"vw":76.767508},{"c":76.35,"h":77.48,"l":76.285,"n":26917,"o":76.38,"t":"2025-12-09T05:00:00Z","v":1616699,"vw":76.653877},{"c":78.55,"h":78.66,"l":76.05,"n":29972,"o":76.44,"t":"2025-12-10T05:00:00Z","v":2030382,"vw":77.617859},{"c":79.9,"h":80.08,"l":78.42,"n":35510,"o":78.71,"t":"2025-12-11T05:00:00Z","v":2002462,"vw":79.692989},{"c":78.78,"h":80.63,"l":78.43,"n":23904,"o":80.05,"t":"2025-12-12T05:00:00Z","v":1215845,"vw":78.978467},{"c":77.35,"h":79,"l":76.89,"n":30257,"o":78.61,"t":"2025-12-15T05:00:00Z","v":2007218,"vw":77.492513},{"c":77.42,"h":77.94,"l":76.56,"n":31032,"o":77.58,"t":"2025-12-16T05:00:00Z","v":2372007,"vw":77.265432},{"c":76.75,"h":77.51,"l":75.94,"n":31541,"o":77.43,"t":"2025-12-17T05:00:00Z","v":2079290,"vw":76.702933},{"c":77.59,"h":78.9,"l":76.915,"n":31330,"o":77.64,"t":"2025-12-18T05:00:00Z","v":2453673,"vw":77.729959},{"c":78.29,"h":78.99,"l":77.23,"n":37608,"o":77.94,"t":"2025-12-19T05:00:00Z","v":5779402,"vw":78.251262},{"c":77.2,"h":78.6,"l":77,"n":31938,"o":78.29,"t":"2025-12-22T05:00:00Z","v":2568006,"vw":77.371042},{"c":76.36,"h":77.1,"l":75.62,"n":28672,"o":77.04,"t":"2025-12-23T05:00:00Z","v":1899446,"vw":76.224914},{"c":76.77,"h":76.86,"l":76.16,"n":12397,"o":76.6,"t":"2025-12-24T05:00:00Z","v":747505,"vw":76.603829},{"c":76.91,"h":77.005,"l":76.24,"n":17367,"o":76.76,"t":"2025-12-26T05:00:00Z","v":896778,"vw":76.722378},{"c":76.79,"h":77,"l":76.33,"n":18598,"o":76.73,"t":"2025-12-29T05:00:00Z","v":993742,"vw":76.702026},{"c":76.9,"h":77.045,"l":76.34,"n":15942,"o":76.66,"t":"2025-12-30T05:00:00Z","v":1051090,"vw":76.882367},{"c":76.09,"h":76.78,"l":76,"n":18842,"o":76.74,"t":"2025-12-31T05:00:00Z","v":969376,"vw":76.215843},{"c":78.44,"h":78.54,"l":76.33,"n":23381,"o":76.83,"t":"2026-01-02T05:00:00Z","v":1877797,"vw":78.114236},{"c":80.52,"h":80.8,"l":78.17,"n":28435,"o":78.26,"t":"2026-01-05T05:00:00Z","v":1691413,"vw":80.258976},{"c":82.61,"h":82.68,"l":79.839,"n":31716,"o":80.19,"t":"2026-01-06T05:00:00Z","v":2008348,"vw":82.131098},{"c":82.15,"h":82.95,"l":81.35,"n":28754,"o":82.42,"t":"2026-01-07T05:00:00Z","v":1874821,"vw":81.927199},{"c":86.45,"h":87.44,"l":83.54,"n":42825,"o":83.56,"t":"2026-01-08T05:00:00Z","v":2765052,"vw":86.266685},{"c":88.67,"h":88.81,"l":85.7,"n":36911,"o":86.89,"t":"2026-01-09T05:00:00Z","v":2515527,"vw":87.900517},{"c":86.83,"h":88.02,"l":86.71,"n":34821,"o":87.86,"t":"2026-01-12T05:00:00Z","v":3305266,"vw":87.191259},{"c":88.25,"h":88.93,"l":86.97,"n":27757,"o":88.1,"t":"2026-01-13T05:00:00Z","v":1990544,"vw":88.14823},{"c":82.93,"h":88.835,"l":82.9,"n":47749,"o":88.5,"t":"2026-01-14T05:00:00Z","v":4331948,"vw":84.814719},{"c":82.61,"h":84.97,"l":82.24,"n":35995,"o":84.21,"t":"2026-01-15T05:00:00Z","v":2435353,"vw":82.669287},{"c":78.61,"h":83.01,"l":77.45,"n":56678,"o":82.64,"t":"2026-01-16T05:00:00Z","v":4573273,"vw":79.32995},{"c":77.17,"h":78.13,"l":76.89,"n":38854,"o":77.27,"t":"2026-01-20T05:00:00Z","v":2859754,"vw":77.403637},{"c":80.27,"h":81.12,"l":77.67,"n":37717,"o":77.98,"t":"2026-01-21T05:00:00Z","v":3075893,"vw":79.651499},{"c":77.53,"h":81.78,"l":77.37,"n":28538,"o":80.51,"t":"2026-01-22T05:00:00Z","v":1957616,"vw":78.397251},{"c":76.47,"h":77.89,"l":76.04,"n":24554,"o":77.17,"t":"2026-01-23T05:00:00Z","v":1507858,"vw":76.572445},{"c":77.04,"h":77.12,"l":75.98,"n":22198,"o":76.46,"t":"2026-01-26T05:00:00Z","v":1275847,"vw":76.815187},{"c":78.01,"h":78.6,"l":76.9175,"n":29036,"o":78.26,"t":"2026-01-27T05:00:00Z","v":1615592,"vw":77.992213},{"c":77.81,"h":78.94,"l":77.59,"n":38603,"o":77.97,"t":"2026-01-28T05:00:00Z","v":2606062,"vw":78.045608},{"c":78.83,"h":79.55,"l":77.29,"n":32817,"o":78.22,"t":"2026-01-29T05:00:00Z","v":2116954,"vw":78.559053},{"c":75.75,"h":76.91,"l":74.62,"n":47402,"o":76.46,"t":"2026-01-30T05:00:00Z","v":3350523,"vw":75.577966},{"c":77.98,"h":79,"l":74.61,"n":50138,"o":74.61,"t":"2026-02-02T05:00:00Z","v":3325301,"vw":77.913432},{"c":78.2,"h":80.98,"l":76.93,"n":54781,"o":79.53,"t":"2026-02-03T05:00:00Z","v":4162000,"vw":79.061111},{"c":81.01,"h":83.08,"l":78.8301,"n":37740,"o":79.5,"t":"2026-02-04T05:00:00Z","v":2439910,"vw":81.340642},{"c":79.72,"h":81.41,"l":79.51,"n":34453,"o":80.87,"t":"2026-02-05T05:00:00Z","v":1910492,"vw":80.190191},{"c":82.38,"h":82.52,"l":79.91,"n":22991,"o":80.29,"t":"2026-02-06T05:00:00Z","v":1069264,"vw":81.758359},{"c":83.37,"h":84.27,"l":82.12,"n":33776,"o":82.38,"t":"2026-02-09T05:00:00Z","v":1819364,"vw":83.384149},{"c":85.15,"h":85.33,"l":83.37,"n":27095,"o":83.43,"t":"2026-02-10T05:00:00Z","v":1650021,"vw":84.889213},{"c":83.76,"h":86.795,"l":82.76,"n":39486,"o":85.48,"t":"2026-02-11T05:00:00Z","v":2603949,"vw":84.076854},{"c":83,"h":86.47,"l":82.3,"n":40285,"o":84.37,"t":"2026-02-12T05:00:00Z","v":2670910,"vw":83.826935},{"c":85.2,"h":85.82,"l":82.965,"n":31533,"o":83.13,"t":"2026-02-13T05:00:00Z","v":2458961,"vw":85.05694},{"c":82.77,"h":85.75,"l":81.663,"n":26647,"o":84.99,"t":"2026-02-17T05:00:00Z","v":1723127,"vw":83.112482},{"c":83.81,"h":84.33,"l":82.38,"n":26193,"o":82.69,"t":"2026-02-18T05:00:00Z","v":1315730,"vw":83.775256},{"c":80.46,"h":82.4,"l":79.22,"n":27238,"o":82.4,"t":"2026-02-19T05:00:00Z","v":1388169,"vw":80.25574},{"c":79.57,"h":80.82,"l":78.81,"n":26778,"o":80.38,"t":"2026-02-20T05:00:00Z","v":1826383,"vw":79.761477},{"c":76.87,"h":79.19,"l":76.46,"n":28883,"o":79.1,"t":"2026-02-23T05:00:00Z","v":1810330,"vw":77.052675},{"c":77.69,"h":79.26,"l":76.39,"n":35801,"o":77.27,"t":"2026-02-24T05:00:00Z","v":2193279,"vw":78.124471},{"c":76.44,"h":78.12,"l":75.89,"n":26263,"o":77.9,"t":"2026-02-25T05:00:00Z","v":1406630,"vw":76.534988},{"c":77.04,"h":78.2837,"l":75.5,"n":28030,"o":77.07,"t":"2026-02-26T05:00:00Z","v":1812404,"vw":76.91275},{"c":73.54,"h":76.07,"l":73.31,"n":41114,"o":75.76,"t":"2026-02-27T05:00:00Z","v":3472493,"vw":73.959341},{"c":72.47,"h":73.035,"l":70.61,"n":33473,"o":71.87,"t":"2026-03-02T05:00:00Z","v":1999525,"vw":72.382597},{"c":71.4,"h":71.65,"l":69.12,"n":41988,"o":70.08,"t":"2026-03-03T05:00:00Z","v":2088203,"vw":70.989345},{"c":73.39,"h":73.77,"l":71.76,"n":43539,"o":72.14,"t":"2026-03-04T05:00:00Z","v":2727521,"vw":72.964916},{"c":72.21,"h":73.74,"l":71.3,"n":30426,"o":72.79,"t":"2026-03-05T05:00:00Z","v":2119297,"vw":72.295961},{"c":72.7,"h":73.307,"l":70.475,"n":40347,"o":72.18,"t":"2026-03-06T05:00:00Z","v":2378348,"vw":72.360876},{"c":72.85,"h":73.3,"l":69.73,"n":47754,"o":71,"t":"2026-03-09T04:00:00Z","v":2812513,"vw":72.055566},{"c":72.05,"h":73.19,"l":71.68,"n":38413,"o":73.19,"t":"2026-03-10T04:00:00Z","v":2345831,"vw":72.25423},{"c":70.32,"h":72.95,"l":70.1,"n":34267,"o":71.5,"t":"2026-03-11T04:00:00Z","v":2240860,"vw":70.791595},{"c":70.07,"h":71.47,"l":69.27,"n":39110,"o":70.7,"t":"2026-03-12T04:00:00Z","v":2914590,"vw":70.162941},{"c":70.5,"h":71.19,"l":69.86,"n":35799,"o":70.74,"t":"2026-03-13T04:00:00Z","v":2163974,"vw":70.43447},{"c":71.57,"h":72.43,"l":70.485,"n":35966,"o":70.76,"t":"2026-03-16T04:00:00Z","v":2685421,"vw":71.640813},{"c":72.02,"h":73.04,"l":71.34,"n":31166,"o":72.47,"t":"2026-03-17T04:00:00Z","v":2012048,"vw":72.14924},{"c":70.13,"h":71.92,"l":70.06,"n":29061,"o":70.66,"t":"2026-03-18T04:00:00Z","v":1873566,"vw":70.682285},{"c":69.17,"h":70,"l":68.3,"n":40186,"o":69.03,"t":"2026-03-19T04:00:00Z","v":2489435,"vw":69.12212},{"c":68.1,"h":69.24,"l":67.48,"n":40029,"o":69.08,"t":"2026-03-20T04:00:00Z","v":7502422,"vw":68.135552},{"c":70.98,"h":71.37,"l":69.5073,"n":28576,"o":70.24,"t":"2026-03-23T04:00:00Z","v":1887024,"vw":70.881192},{"c":70.92,"h":72.14,"l":70.03,"n":27844,"o":70.09,"t":"2026-03-24T04:00:00Z","v":2135377,"vw":71.207013},{"c":70.89,"h":72.18,"l":70.55,"n":29496,"o":71.15,"t":"2026-03-25T04:00:00Z","v":1937668,"vw":71.073699},{"c":70.95,"h":71.69,"l":70,"n":31238,"o":70.04,"t":"2026-03-26T04:00:00Z","v":1659134,"vw":70.832277},{"c":67.04,"h":70.29,"l":66.96,"n":42444,"o":69.93,"t":"2026-03-27T04:00:00Z","v":2758634,"vw":67.901923},{"c":66.64,"h":67.96,"l":65.625,"n":40352,"o":67.96,"t":"2026-03-30T04:00:00Z","v":2587694,"vw":66.668136},{"c":69.44,"h":70.235,"l":67.275,"n":37847,"o":67.72,"t":"2026-03-31T04:00:00Z","v":2324415,"vw":68.882538},{"c":62.09,"h":62.34,"l":59.66,"n":58028,"o":60.16,"t":"2026-04-01T04:00:00Z","v":4785544,"vw":61.782473},{"c":60.99,"h":62.17,"l":59.16,"n":53358,"o":60.8,"t":"2026-04-02T04:00:00Z","v":4050435,"vw":60.825589},{"c":60.36,"h":60.945,"l":59.74,"n":30830,"o":60.64,"t":"2026-04-06T04:00:00Z","v":1759104,"vw":60.301045},{"c":58.22,"h":60.03,"l":57.76,"n":45601,"o":59.84,"t":"2026-04-07T04:00:00Z","v":3040431,"vw":58.316628},{"c":60.73,"h":62.59,"l":60.27,"n":41742,"o":61.42,"t":"2026-04-08T04:00:00Z","v":3082434,"vw":60.910865},{"c":60.12,"h":60.88,"l":59.26,"n":41152,"o":60.35,"t":"2026-04-09T04:00:00Z","v":2679495,"vw":60.110291},{"c":59.65,"h":61.01,"l":59.48,"n":38880,"o":60.57,"t":"2026-04-10T04:00:00Z","v":2365610,"vw":59.88669},{"c":59.36,"h":59.65,"l":58.28,"n":41257,"o":58.94,"t":"2026-04-13T04:00:00Z","v":2606670,"vw":59.100211},{"c":59.07,"h":60.595,"l":59.01,"n":41964,"o":59.83,"t":"2026-04-14T04:00:00Z","v":2920152,"vw":59.453881},{"c":58.46,"h":59.47,"l":57.54,"n":36182,"o":58.92,"t":"2026-04-15T04:00:00Z","v":2383417,"vw":58.315359},{"c":57.52,"h":59.22,"l":56.56,"n":53823,"o":58.61,"t":"2026-04-16T04:00:00Z","v":4063169,"vw":57.400048},{"c":59.62,"h":61.62,"l":59.45,"n":47279,"o":59.45,"t":"2026-04-17T04:00:00Z","v":3501278,"vw":60.171093},{"c":60.83,"h":60.885,"l":59.23,"n":30720,"o":59.24,"t":"2026-04-20T04:00:00Z","v":2004514,"vw":60.481742},{"c":60.8,"h":62.43,"l":60.68,"n":35314,"o":61.02,"t":"2026-04-21T04:00:00Z","v":2190364,"vw":61.213347},{"c":60.86,"h":61.67,"l":60.03,"n":39659,"o":61.18,"t":"2026-04-22T04:00:00Z","v":2658581,"vw":60.678702},{"c":60.41,"h":61.06,"l":59.43,"n":30249,"o":60.48,"t":"2026-04-23T04:00:00Z","v":1942940,"vw":60.390969},{"c":60.1,"h":61.095,"l":59.65,"n":29342,"o":60.44,"t":"2026-04-24T04:00:00Z","v":1762557,"vw":60.264914},{"c":60.07,"h":60.89,"l":59.74,"n":28208,"o":60.03,"t":"2026-04-27T04:00:00Z","v":2200023,"vw":60.019537},{"c":59.12,"h":60.19,"l":58.73,"n":33557,"o":59.95,"t":"2026-04-28T04:00:00Z","v":2664688,"vw":59.17443},{"c":58.33,"h":59.14,"l":58.26,"n":33117,"o":58.83,"t":"2026-04-29T04:00:00Z","v":2347648,"vw":58.545326},{"c":60.26,"h":60.49,"l":58.52,"n":36226,"o":58.61,"t":"2026-04-30T04:00:00Z","v":2290111,"vw":59.927576},{"c":60.49,"h":61.03,"l":59.66,"n":36182,"o":60.29,"t":"2026-05-01T04:00:00Z","v":2473813,"vw":60.570511},{"c":59.53,"h":60.84,"l":59.235,"n":44708,"o":60.13,"t":"2026-05-04T04:00:00Z","v":3083903,"vw":59.839179},{"c":54.83,"h":59.28,"l":52.3801,"n":125671,"o":58.11,"t":"2026-05-05T04:00:00Z","v":10166734,"vw":55.598027},{"c":56.8,"h":57.71,"l":55.46,"n":64004,"o":55.46,"t":"2026-05-06T04:00:00Z","v":4980436,"vw":56.886919},{"c":57.11,"h":58.05,"l":56.76,"n":60620,"o":57.16,"t":"2026-05-07T04:00:00Z","v":4418620,"vw":57.21337},{"c":57.94,"h":58.27,"l":57.01,"n":54251,"o":57.93,"t":"2026-05-08T04:00:00Z","v":5007728,"vw":57.725055},{"c":55.41,"h":57.5999,"l":55.39,"n":58800,"o":57.14,"t":"2026-05-11T04:00:00Z","v":3798377,"vw":55.993471},{"c":54.95,"h":56.44,"l":54.83,"n":45617,"o":55.71,"t":"2026-05-12T04:00:00Z","v":2750321,"vw":55.185743},{"c":54.21,"h":56.475,"l":53.99,"n":57873,"o":55.43,"t":"2026-05-13T04:00:00Z","v":4280322,"vw":54.646105},{"c":57.56,"h":57.78,"l":54.8275,"n":53119,"o":55.05,"t":"2026-05-14T04:00:00Z","v":4035039,"vw":57.017421},{"c":54.34,"h":56.985,"l":54.3,"n":55441,"o":56.74,"t":"2026-05-15T04:00:00Z","v":4684442,"vw":54.887118},{"c":53.01,"h":55.02,"l":52.9415,"n":43568,"o":54.21,"t":"2026-05-18T04:00:00Z","v":2894740,"vw":53.651356},{"c":52.57,"h":53.78,"l":51.68,"n":54635,"o":52.28,"t":"2026-05-19T04:00:00Z","v":4442978,"vw":52.758022},{"c":54.57,"h":54.65,"l":52.27,"n":40461,"o":53.08,"t":"2026-05-20T04:00:00Z","v":2598000,"vw":54.025333},{"c":55.85,"h":56.1,"l":53.58,"n":35160,"o":53.7,"t":"2026-05-21T04:00:00Z","v":2448629,"vw":55.438393},{"c":57.36,"h":57.73,"l":55.87,"n":34997,"o":56.32,"t":"2026-05-22T04:00:00Z","v":2833607,"vw":57.196189},{"c":58.76,"h":58.98,"l":57.705,"n":37844,"o":57.94,"t":"2026-05-26T04:00:00Z","v":2752642,"vw":58.516893},{"c":61.9,"h":62.17,"l":59.59,"n":50843,"o":59.59,"t":"2026-05-27T04:00:00Z","v":3623399,"vw":61.562183},{"c":63.67,"h":63.95,"l":62.2725,"n":50993,"o":62.37,"t":"2026-05-28T04:00:00Z","v":3850872,"vw":63.456534},{"c":67.94,"h":68.175,"l":63.2069,"n":78821,"o":63.73,"t":"2026-05-29T04:00:00Z","v":8573015,"vw":67.447274},{"c":68.6,"h":68.835,"l":66.775,"n":70887,"o":67.31,"t":"2026-06-01T04:00:00Z","v":5022054,"vw":68.133293},{"c":73.85,"h":74.3,"l":68.84,"n":81103,"o":69,"t":"2026-06-02T04:00:00Z","v":6761806,"vw":73.051376},{"c":76.82,"h":78.49,"l":72.76,"n":80465,"o":73.1,"t":"2026-06-03T04:00:00Z","v":6969613,"vw":76.806686},{"c":72.92,"h":76.5,"l":72.165,"n":83780,"o":76.31,"t":"2026-06-04T04:00:00Z","v":6390840,"vw":73.032339},{"c":68.6,"h":73.01,"l":68.345,"n":66722,"o":72.01,"t":"2026-06-05T04:00:00Z","v":5326386,"vw":70.021118},{"c":69.29,"h":70.73,"l":68.53,"n":43301,"o":69.01,"t":"2026-06-08T04:00:00Z","v":2731846,"vw":69.586604},{"c":68.48,"h":70.93,"l":66.24,"n":51770,"o":70,"t":"2026-06-09T04:00:00Z","v":4117395,"vw":68.20718},{"c":65.2,"h":68.52,"l":65.13,"n":41699,"o":67.4,"t":"2026-06-10T04:00:00Z","v":2676790,"vw":66.157507},{"c":67.96,"h":68.3,"l":64.64,"n":41407,"o":65.55,"t":"2026-06-11T04:00:00Z","v":2691534,"vw":67.132552},{"c":68.05,"h":69.5999,"l":67.7375,"n":32214,"o":68.86,"t":"2026-06-12T04:00:00Z","v":1966039,"vw":68.251079},{"c":66.62,"h":70.3617,"l":66.51,"n":39845,"o":69.28,"t":"2026-06-15T04:00:00Z","v":2707957,"vw":67.387987},{"c":65.68,"h":67.07,"l":65.43,"n":40808,"o":66.66,"t":"2026-06-16T04:00:00Z","v":2588589,"vw":65.979005},{"c":62.87,"h":65.67,"l":62.555,"n":46725,"o":65.17,"t":"2026-06-17T04:00:00Z","v":3227355,"vw":63.92073},{"c":63.68,"h":64.86,"l":62.93,"n":41609,"o":63.77,"t":"2026-06-18T04:00:00Z","v":5457299,"vw":63.802136},{"c":63.57,"h":65.75,"l":63.42,"n":43874,"o":63.85,"t":"2026-06-22T04:00:00Z","v":2914114,"vw":64.152847},{"c":61.42,"h":62.85,"l":61.39,"n":38494,"o":62.27,"t":"2026-06-23T04:00:00Z","v":2615139,"vw":61.712966},{"c":60.42,"h":62.38,"l":60.3,"n":43555,"o":61.7,"t":"2026-06-24T04:00:00Z","v":2709723,"vw":61.024982},{"c":61.97,"h":62.17,"l":60.68,"n":39256,"o":61.29,"t":"2026-06-25T04:00:00Z","v":2494446,"vw":61.504295},{"c":60.32,"h":61.61,"l":59.41,"n":55883,"o":60.59,"t":"2026-06-26T04:00:00Z","v":4247091,"vw":60.173623},{"c":59.23,"h":60.53,"l":58.34,"n":40260,"o":60.485,"t":"2026-06-29T04:00:00Z","v":2624447,"vw":59.186411},{"c":61.38,"h":61.6,"l":59.06,"n":43761,"o":59.06,"t":"2026-06-30T04:00:00Z","v":2823063,"vw":61.032122},{"c":60.28,"h":62.97,"l":60.19,"n":46907,"o":60.54,"t":"2026-07-01T04:00:00Z","v":3158995,"vw":61.231992},{"c":58.89,"h":62.13,"l":57.88,"n":34599,"o":61.16,"t":"2026-07-02T04:00:00Z","v":2246631,"vw":58.920819},{"c":59.73,"h":60.25,"l":58.795,"n":37062,"o":59.35,"t":"2026-07-06T04:00:00Z","v":2333213,"vw":59.670451},{"c":58.85,"h":59.58,"l":58.15,"n":38830,"o":59.07,"t":"2026-07-07T04:00:00Z","v":3490464,"vw":58.965099},{"c":58.57,"h":58.805,"l":56.5101,"n":43842,"o":57.75,"t":"2026-07-08T04:00:00Z","v":3138814,"vw":58.09125},{"c":59.86,"h":60.5297,"l":58.19,"n":34200,"o":58.86,"t":"2026-07-09T04:00:00Z","v":2219501,"vw":59.85574},{"c":60.57,"h":61.37,"l":60.05,"n":26748,"o":60.24,"t":"2026-07-10T04:00:00Z","v":1816752,"vw":60.874358},{"c":59.23,"h":61.74,"l":58.73,"n":36667,"o":61.1,"t":"2026-07-13T04:00:00Z","v":2314037,"vw":59.489883},{"c":58.06,"h":60,"l":57.71,"n":32201,"o":59.65,"t":"2026-07-14T04:00:00Z","v":1984447,"vw":58.130961},{"c":58.96,"h":59.24,"l":58.11,"n":30175,"o":58.93,"t":"2026-07-15T04:00:00Z","v":1848727,"vw":58.85879},{"c":59.26,"h":59.6099,"l":58.44,"n":31354,"o":58.44,"t":"2026-07-16T04:00:00Z","v":2373265,"vw":59.064962},{"c":57.47,"h":59.28,"l":57.31,"n":36088,"o":58.33,"t":"2026-07-17T04:00:00Z","v":1969699,"vw":57.991978},{"c":57.31,"h":58.07,"l":56.51,"n":31232,"o":57.62,"t":"2026-07-20T04:00:00Z","v":2337615,"vw":57.375394},{"c":57.91,"h":59.2,"l":57.4008,"n":26547,"o":57.97,"t":"2026-07-21T04:00:00Z","v":1513267,"vw":58.211494},{"c":58.22,"h":58.73,"l":57.81,"n":26476,"o":57.81,"t":"2026-07-22T04:00:00Z","v":1348114,"vw":58.319853},{"c":56.1,"h":57.8,"l":55.65,"n":48688,"o":57.55,"t":"2026-07-23T04:00:00Z","v":4077578,"vw":56.233477},{"c":56.55,"h":57.23,"l":56.25,"n":32182,"o":56.26,"t":"2026-07-24T04:00:00Z","v":1977260,"vw":56.645721},{"c":57.45,"h":57.73,"l":56.37,"n":26291,"o":57.37,"t":"2026-07-27T04:00:00Z","v":1491435,"vw":57.124276},{"c":59.4,"h":59.6,"l":57.48,"n":34745,"o":57.48,"t":"2026-07-28T04:00:00Z","v":2181555,"vw":59.017162},{"c":57.97,"h":59.74,"l":57.83,"n":35184,"o":58.95,"t":"2026-07-29T04:00:00Z","v":1922449,"vw":58.365887},{"c":58.09,"h":58.715,"l":56.46,"n":39286,"o":58.25,"t":"2026-07-30T04:00:00Z","v":2384912,"vw":57.574209},{"c":56.47,"h":57.785,"l":55.42,"n":53893,"o":57.62,"t":"2026-07-31T04:00:00Z","v":3830576,"vw":56.339635},{"c":57.23,"h":57.78,"l":56.22,"n":60190,"o":57,"t":"2026-08-03T04:00:00Z","v":4690909,"vw":56.952467},{"c":47.72,"h":51,"l":46.415,"n":188477,"o":50.45,"t":"2026-08-04T04:00:00Z","v":16957398,"vw":47.650604},{"c":47.01,"h":47.66,"l":46.42,"n":99054,"o":47.49,"t":"2026-08-05T04:00:00Z","v":9112698,"vw":47.029306},{"c":46.3,"h":48.225,"l":46.16,"n":73383,"o":46.63,"t":"2026-08-06T04:00:00Z","v":6225505,"vw":46.843146},{"c":49.55,"h":49.56,"l":47.14,"n":70330,"o":47.55,"t":"2026-08-07T04:00:00Z","v":5963487,"vw":48.960482},{"c":49.81,"h":49.89,"l":48.6,"n":50901,"o":49.06,"t":"2026-08-10T04:00:00Z","v":3550734,"vw":49.33327},{"c":49.62,"h":50.51,"l":49.5,"n":46033,"o":49.63,"t":"2026-08-11T04:00:00Z","v":3623204,"vw":49.871005},{"c":48.48,"h":50.4,"l":47.855,"n":48623,"o":50.4,"t":"2026-08-12T04:00:00Z","v":3757933,"vw":48.747304},{"c":49.17,"h":49.45,"l":48.1,"n":52138,"o":49.25,"t":"2026-08-13T04:00:00Z","v":4509728,"vw":48.706393},{"c":49.56,"h":49.73,"l":48.555,"n":38245,"o":49.19,"t":"2026-08-14T04:00:00Z","v":2420227,"vw":49.368665},{"c":50.04,"h":50.115,"l":48.92,"n":46432,"o":49.33,"t":"2026-08-17T04:00:00Z","v":3995939,"vw":49.633217},{"c":48.6,"h":50.51,"l":48.56,"n":44442,"o":50,"t":"2026-08-18T04:00:00Z","v":2904930,"vw":49.232758},{"c":48.92,"h":49.56,"l":48.51,"n":31678,"o":48.67,"t":"2026-08-19T04:00:00Z","v":2455934,"vw":49.031743},{"c":47.03,"h":48.4299,"l":46.9,"n":40562,"o":48.07,"t":"2026-08-20T04:00:00Z","v":2962517,"vw":47.361286},{"c":48.28,"h":49.28,"l":46.99,"n":39353,"o":47.55,"t":"2026-08-21T04:00:00Z","v":3376133,"vw":48.337073},{"c":47.34,"h":48.25,"l":47.0601,"n":39027,"o":48.08,"t":"2026-08-24T04:00:00Z","v":2557569,"vw":47.452718},{"c":46.63,"h":47.475,"l":46.08,"n":48976,"o":47.21,"t":"2026-08-25T04:00:00Z","v":4360711,"vw":46.513143},{"c":46.27,"h":46.72,"l":46.07,"n":56425,"o":46.44,"t":"2026-08-26T04:00:00Z","v":5102963,"vw":46.328823},{"c":45.44,"h":46.655,"l":45.285,"n":50267,"o":46.3,"t":"2026-08-27T04:00:00Z","v":4798094,"vw":45.882796},{"c":45.75,"h":46.09,"l":44.88,"n":58319,"o":45.9,"t":"2026-08-28T04:00:00Z","v":4647833,"vw":45.614781},{"c":44.76,"h":45.82,"l":44.52,"n":78989,"o":45.64,"t":"2026-08-31T04:00:00Z","v":25143732,"vw":44.860826},{"c":44.85,"h":45.695,"l":44.54,"n":50581,"o":44.68,"t":"2026-09-01T04:00:00Z","v":4035178,"vw":45.045637},{"c":45.03,"h":46,"l":44.85,"n":37495,"o":45.01,"t":"2026-09-02T04:00:00Z","v":2558045,"vw":45.243962},{"c":46.53,"h":46.59,"l":44.9,"n":44905,"o":45.5,"t":"2026-09-03T04:00:00Z","v":3516269,"vw":46.186562},{"c":47.95,"h":48.235,"l":46.06,"n":45079,"o":46.55,"t":"2026-09-04T04:00:00Z","v":3868069,"vw":47.691126},{"c":45.73,"h":47.8,"l":45.57,"n":42988,"o":47.71,"t":"2026-09-08T04:00:00Z","v":3550702,"vw":45.939134},{"c":44.51,"h":45.9614,"l":44.47,"n":46599,"o":45.61,"t":"2026-09-09T04:00:00Z","v":3796220,"vw":44.803476},{"c":45.69,"h":45.71,"l":43.83,"n":49383,"o":44.19,"t":"2026-09-10T04:00:00Z","v":3849331,"vw":45.211083},{"c":45.54,"h":46.55,"l":45.255,"n":34300,"o":46.27,"t":"2026-09-11T04:00:00Z","v":2409260,"vw":45.689829},{"c":44.79,"h":45.32,"l":44.17,"n":49875,"o":44.73,"t":"2026-09-14T04:00:00Z","v":3976078,"vw":44.687403},{"c":43.75,"h":44.36,"l":43.55,"n":44409,"o":44.16,"t":"2026-09-15T04:00:00Z","v":3698977,"vw":43.851216},{"c":43.34,"h":44.1896,"l":42.99,"n":40651,"o":43.86,"t":"2026-09-16T04:00:00Z","v":3099743,"vw":43.551993},{"c":43.62,"h":44.23,"l":43.32,"n":50032,"o":44.23,"t":"2026-09-17T04:00:00Z","v":4329877,"vw":43.681541},{"c":43.59,"h":43.84,"l":43,"n":50228,"o":43.46,"t":"2026-09-18T04:00:00Z","v":14164318,"vw":43.562945},{"c":43.57,"h":44.35,"l":43.31,"n":37844,"o":44.05,"t":"2026-09-21T04:00:00Z","v":2778308,"vw":43.76699},{"c":44.61,"h":44.98,"l":43.71,"n":51546,"o":44.09,"t":"2026-09-22T04:00:00Z","v":4079339,"vw":44.543571},{"c":45.17,"h":45.38,"l":43.88,"n":39868,"o":44.23,"t":"2026-09-23T04:00:00Z","v":3121934,"vw":45.028496},{"c":43.58,"h":45.25,"l":43.265,"n":52206,"o":44.97,"t":"2026-09-24T04:00:00Z","v":3780789,"vw":43.598635},{"c":44.79,"h":45.07,"l":43.54,"n":38266,"o":44,"t":"2026-09-25T04:00:00Z","v":3131208,"vw":44.72619},{"c":43.64,"h":44.78,"l":43.46,"n":38845,"o":44.5,"t":"2026-09-28T04:00:00Z","v":2769130,"vw":43.713312},{"c":43.37,"h":43.99,"l":42.92,"n":38072,"o":43.88,"t":"2026-09-29T04:00:00Z","v":2688758,"vw":43.31361},{"c":43.02,"h":43.79,"l":42.92,"n":45176,"o":43.66,"t":"2026-09-30T04:00:00Z","v":3719853,"vw":43.218387},{"c":43.97,"h":44.24,"l":42.5553,"n":35560,"o":43,"t":"2026-10-01T04:00:00Z","v":2583153,"vw":43.739469},{"c":43.54,"h":44.28,"l":43.125,"n":38101,"o":44.19,"t":"2026-10-02T04:00:00Z","v":2714974,"vw":43.550181},{"c":43.89,"h":44.68,"l":43.39,"n":38955,"o":43.55,"t":"2026-10-05T04:00:00Z","v":2621898,"vw":43.999813},{"c":44.72,"h":44.94,"l":43.605,"n":34102,"o":44.1,"t":"2026-10-06T04:00:00Z","v":2579134,"vw":44.612682},{"c":44.22,"h":44.38,"l":43.47,"n":29595,"o":44.35,"t":"2026-10-07T04:00:00Z","v":2337310,"vw":44.02213},{"c":44.21,"h":44.31,"l":43.36,"n":35995,"o":43.7,"t":"2026-10-08T04:00:00Z","v":3493741,"vw":44.077007},{"c":43.8,"h":44.66,"l":43.55,"n":29370,"o":44.37,"t":"2026-10-09T04:00:00Z","v":2085396,"vw":43.860788},{"c":43.55,"h":44.115,"l":43.25,"n":27983,"o":43.74,"t":"2026-10-12T04:00:00Z","v":1834162,"vw":43.669382},{"c":44.26,"h":44.41,"l":43.52,"n":23445,"o":43.55,"t":"2026-10-13T04:00:00Z","v":1606491,"vw":44.161674},{"c":43.83,"h":43.84,"l":42.76,"n":41651,"o":43.71,"t":"2026-10-14T04:00:00Z","v":3151429,"vw":43.443303},{"c":45.19,"h":45.38,"l":43.94,"n":36758,"o":44.05,"t":"2026-10-15T04:00:00Z","v":2777932,"vw":45.017132},{"c":44.86,"h":46.08,"l":44.6701,"n":36527,"o":45.51,"t":"2026-10-16T04:00:00Z","v":3142022,"vw":45.273496},{"c":44.48,"h":44.76,"l":44.18,"n":32480,"o":44.76,"t":"2026-10-19T04:00:00Z","v":2136786,"vw":44.449279},{"c":45.06,"h":45.37,"l":43.98,"n":30420,"o":44.26,"t":"2026-10-20T04:00:00Z","v":2466508,"vw":45.028668},{"c":44.905,"h":45.48,"l":44.32,"n":13044,"o":45.39,"t":"2026-10-21T04:00:00Z","v":694814,"vw":44.674142}],"volatilityBars":[{"c":43.59,"h":43.6,"l":43.59,"n":5,"o":43.6,"t":"2026-09-18T10:45:00Z","v":1794,"vw":43.598824},{"c":43.48,"h":43.76,"l":43.26,"n":1187,"o":43.46,"t":"2026-09-18T13:30:00Z","v":267775,"vw":43.464009},{"c":43.35,"h":43.5,"l":43.31,"n":1193,"o":43.46,"t":"2026-09-18T13:45:00Z","v":54980,"vw":43.411907},{"c":43.05,"h":43.35,"l":43.01,"n":1719,"o":43.35,"t":"2026-09-18T14:00:00Z","v":72741,"vw":43.212474},{"c":43.33,"h":43.44,"l":43,"n":1466,"o":43.07,"t":"2026-09-18T14:15:00Z","v":74065,"vw":43.285859},{"c":43.265,"h":43.37,"l":43.235,"n":1656,"o":43.34,"t":"2026-09-18T14:30:00Z","v":73453,"vw":43.293177},{"c":43.38,"h":43.39,"l":43.19,"n":1461,"o":43.26,"t":"2026-09-18T14:45:00Z","v":67708,"vw":43.308},{"c":43.34,"h":43.415,"l":43.245,"n":1462,"o":43.4,"t":"2026-09-18T15:00:00Z","v":65391,"vw":43.328704},{"c":43.185,"h":43.35,"l":43.15,"n":1522,"o":43.3315,"t":"2026-09-18T15:15:00Z","v":58645,"vw":43.242078},{"c":43.27,"h":43.39,"l":43.16,"n":2254,"o":43.185,"t":"2026-09-18T15:30:00Z","v":138339,"vw":43.275487},{"c":43.235,"h":43.395,"l":43.18,"n":1934,"o":43.265,"t":"2026-09-18T15:45:00Z","v":106410,"vw":43.3043},{"c":43.32,"h":43.32,"l":43.17,"n":1756,"o":43.23,"t":"2026-09-18T16:00:00Z","v":149198,"vw":43.240347},{"c":43.44,"h":43.485,"l":43.26,"n":2022,"o":43.34,"t":"2026-09-18T16:15:00Z","v":118974,"vw":43.378441},{"c":43.6046,"h":43.615,"l":43.42,"n":1437,"o":43.43,"t":"2026-09-18T16:30:00Z","v":82811,"vw":43.52195},{"c":43.765,"h":43.84,"l":43.6,"n":1855,"o":43.605,"t":"2026-09-18T16:45:00Z","v":108940,"vw":43.748045},{"c":43.64,"h":43.82,"l":43.63,"n":1647,"o":43.765,"t":"2026-09-18T17:00:00Z","v":83754,"vw":43.752054},{"c":43.66,"h":43.695,"l":43.605,"n":1446,"o":43.635,"t":"2026-09-18T17:15:00Z","v":66086,"vw":43.655714},{"c":43.65,"h":43.71,"l":43.64,"n":1240,"o":43.66,"t":"2026-09-18T17:30:00Z","v":47552,"vw":43.667539},{"c":43.84,"h":43.84,"l":43.64,"n":1622,"o":43.65,"t":"2026-09-18T17:45:00Z","v":78308,"vw":43.701774},{"c":43.755,"h":43.84,"l":43.72,"n":1610,"o":43.84,"t":"2026-09-18T18:00:00Z","v":82973,"vw":43.763286},{"c":43.64,"h":43.77,"l":43.64,"n":1450,"o":43.755,"t":"2026-09-18T18:15:00Z","v":89087,"vw":43.724445},{"c":43.62,"h":43.675,"l":43.5801,"n":1322,"o":43.64,"t":"2026-09-18T18:30:00Z","v":61236,"vw":43.623458},{"c":43.48,"h":43.63,"l":43.42,"n":2045,"o":43.615,"t":"2026-09-18T18:45:00Z","v":103097,"vw":43.521606},{"c":43.36,"h":43.48,"l":43.33,"n":2251,"o":43.48,"t":"2026-09-18T19:00:00Z","v":122023,"vw":43.388796},{"c":43.44,"h":43.44,"l":43.35,"n":2057,"o":43.35,"t":"2026-09-18T19:15:00Z","v":110383,"vw":43.401004},{"c":43.51,"h":43.58,"l":43.39,"n":2878,"o":43.44,"t":"2026-09-18T19:30:00Z","v":148042,"vw":43.466434},{"c":43.62,"h":43.66,"l":43.29,"n":7468,"o":43.51,"t":"2026-09-18T19:45:00Z","v":566447,"vw":43.5165},{"c":43.59,"h":43.62,"l":43.59,"n":99,"o":43.62,"t":"2026-09-18T20:00:00Z","v":10338796,"vw":43.59},{"c":43.94,"h":43.94,"l":43.3,"n":3,"o":43.94,"t":"2026-09-18T21:45:00Z","v":800,"vw":43.74},{"c":43.65,"h":43.65,"l":43.65,"n":4,"o":43.65,"t":"2026-09-21T08:00:00Z","v":145,"vw":43.65},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-09-21T09:30:00Z","v":100,"vw":43.91},{"c":43.94,"h":43.94,"l":43.94,"n":2,"o":43.94,"t":"2026-09-21T10:45:00Z","v":131,"vw":43.94},{"c":43.73,"h":43.98,"l":43.73,"n":2,"o":43.98,"t":"2026-09-21T11:00:00Z","v":400,"vw":43.7925},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-21T12:45:00Z","v":200,"vw":44},{"c":43.77,"h":44.18,"l":43.77,"n":13,"o":44.18,"t":"2026-09-21T13:15:00Z","v":336,"vw":43.936667},{"c":44.055,"h":44.31,"l":43.9508,"n":1148,"o":44.05,"t":"2026-09-21T13:30:00Z","v":156411,"vw":44.113334},{"c":44.24,"h":44.35,"l":44.05,"n":1560,"o":44.11,"t":"2026-09-21T13:45:00Z","v":128091,"vw":44.202637},{"c":43.855,"h":44.232,"l":43.67,"n":1121,"o":44.22,"t":"2026-09-21T14:00:00Z","v":48406,"vw":43.906153},{"c":43.575,"h":43.85,"l":43.52,"n":1294,"o":43.83,"t":"2026-09-21T14:15:00Z","v":69799,"vw":43.650057},{"c":43.48,"h":43.64,"l":43.31,"n":1436,"o":43.56,"t":"2026-09-21T14:30:00Z","v":68345,"vw":43.416268},{"c":43.6,"h":43.6,"l":43.4,"n":1282,"o":43.4852,"t":"2026-09-21T14:45:00Z","v":61454,"vw":43.51919},{"c":43.715,"h":43.845,"l":43.57,"n":1795,"o":43.6,"t":"2026-09-21T15:00:00Z","v":107664,"vw":43.732533},{"c":43.755,"h":43.87,"l":43.64,"n":1624,"o":43.715,"t":"2026-09-21T15:15:00Z","v":95683,"vw":43.78154},{"c":43.965,"h":44,"l":43.73,"n":1244,"o":43.755,"t":"2026-09-21T15:30:00Z","v":59609,"vw":43.86981},{"c":43.96,"h":44.07,"l":43.96,"n":992,"o":43.9698,"t":"2026-09-21T15:45:00Z","v":50431,"vw":44.006566},{"c":44.13,"h":44.19,"l":43.94,"n":1056,"o":43.95,"t":"2026-09-21T16:00:00Z","v":47694,"vw":44.084904},{"c":44.15,"h":44.22,"l":44.11,"n":978,"o":44.13,"t":"2026-09-21T16:15:00Z","v":39253,"vw":44.156271},{"c":44.165,"h":44.2299,"l":44.13,"n":986,"o":44.155,"t":"2026-09-21T16:30:00Z","v":41615,"vw":44.179416},{"c":44.15,"h":44.17,"l":44.12,"n":1092,"o":44.16,"t":"2026-09-21T16:45:00Z","v":42372,"vw":44.143024},{"c":44.151,"h":44.175,"l":44.07,"n":1008,"o":44.15,"t":"2026-09-21T17:00:00Z","v":48482,"vw":44.127666},{"c":44.05,"h":44.165,"l":44.05,"n":1024,"o":44.145,"t":"2026-09-21T17:15:00Z","v":43848,"vw":44.101028},{"c":43.94,"h":44.0407,"l":43.915,"n":951,"o":44.0407,"t":"2026-09-21T17:30:00Z","v":45693,"vw":43.967177},{"c":43.965,"h":43.995,"l":43.91,"n":846,"o":43.93,"t":"2026-09-21T17:45:00Z","v":34344,"vw":43.953552},{"c":43.87,"h":43.995,"l":43.8624,"n":1100,"o":43.97,"t":"2026-09-21T18:00:00Z","v":53372,"vw":43.944629},{"c":43.9,"h":43.92,"l":43.825,"n":1178,"o":43.87,"t":"2026-09-21T18:15:00Z","v":54233,"vw":43.874158},{"c":43.87,"h":43.94,"l":43.85,"n":1139,"o":43.9,"t":"2026-09-21T18:30:00Z","v":51466,"vw":43.888239},{"c":43.96,"h":43.965,"l":43.86,"n":1214,"o":43.88,"t":"2026-09-21T18:45:00Z","v":44537,"vw":43.91952},{"c":43.875,"h":43.995,"l":43.86,"n":1478,"o":43.96,"t":"2026-09-21T19:00:00Z","v":71713,"vw":43.94317},{"c":43.72,"h":43.88,"l":43.71,"n":1873,"o":43.87,"t":"2026-09-21T19:15:00Z","v":86315,"vw":43.803902},{"c":43.57,"h":43.73,"l":43.56,"n":2456,"o":43.72,"t":"2026-09-21T19:30:00Z","v":107050,"vw":43.626739},{"c":43.58,"h":43.635,"l":43.48,"n":5518,"o":43.57,"t":"2026-09-21T19:45:00Z","v":357869,"vw":43.567806},{"c":43.53,"h":43.57,"l":43.52,"n":104,"o":43.57,"t":"2026-09-21T20:00:00Z","v":679633,"vw":43.569863},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-09-21T21:15:00Z","v":333,"vw":43.75},{"c":44.335,"h":44.39,"l":43.8601,"n":794,"o":44.09,"t":"2026-09-22T13:30:00Z","v":78486,"vw":44.161757},{"c":44.37,"h":44.43,"l":44.15,"n":1102,"o":44.3,"t":"2026-09-22T13:45:00Z","v":72870,"vw":44.329361},{"c":44.35,"h":44.52,"l":44.24,"n":1978,"o":44.39,"t":"2026-09-22T14:00:00Z","v":154374,"vw":44.403498},{"c":44.2,"h":44.36,"l":44.09,"n":1401,"o":44.36,"t":"2026-09-22T14:15:00Z","v":95416,"vw":44.248389},{"c":43.835,"h":44.22,"l":43.825,"n":1396,"o":44.205,"t":"2026-09-22T14:30:00Z","v":84489,"vw":44.021222},{"c":44.27,"h":44.275,"l":43.71,"n":2444,"o":43.82,"t":"2026-09-22T14:45:00Z","v":195250,"vw":44.020043},{"c":44.43,"h":44.485,"l":44.23,"n":2709,"o":44.27,"t":"2026-09-22T15:00:00Z","v":212423,"vw":44.344309},{"c":44.53,"h":44.565,"l":44.36,"n":2168,"o":44.42,"t":"2026-09-22T15:15:00Z","v":150810,"vw":44.451282},{"c":44.415,"h":44.55,"l":44.21,"n":2205,"o":44.53,"t":"2026-09-22T15:30:00Z","v":117457,"vw":44.392844},{"c":44.555,"h":44.565,"l":44.3,"n":1661,"o":44.415,"t":"2026-09-22T15:45:00Z","v":91917,"vw":44.401858},{"c":44.66,"h":44.67,"l":44.55,"n":1328,"o":44.56,"t":"2026-09-22T16:00:00Z","v":63135,"vw":44.595284},{"c":44.62,"h":44.67,"l":44.56,"n":1216,"o":44.65,"t":"2026-09-22T16:15:00Z","v":54895,"vw":44.61486},{"c":44.55,"h":44.71,"l":44.53,"n":1321,"o":44.63,"t":"2026-09-22T16:30:00Z","v":71867,"vw":44.610294},{"c":44.71,"h":44.765,"l":44.53,"n":1280,"o":44.54,"t":"2026-09-22T16:45:00Z","v":65227,"vw":44.686128},{"c":44.705,"h":44.7455,"l":44.64,"n":1121,"o":44.71,"t":"2026-09-22T17:00:00Z","v":46828,"vw":44.69536},{"c":44.715,"h":44.77,"l":44.65,"n":1547,"o":44.71,"t":"2026-09-22T17:15:00Z","v":63434,"vw":44.694636},{"c":44.78,"h":44.815,"l":44.605,"n":1851,"o":44.72,"t":"2026-09-22T17:30:00Z","v":96486,"vw":44.750972},{"c":44.94,"h":44.965,"l":44.735,"n":1789,"o":44.775,"t":"2026-09-22T17:45:00Z","v":92225,"vw":44.821929},{"c":44.805,"h":44.98,"l":44.805,"n":2068,"o":44.95,"t":"2026-09-22T18:00:00Z","v":130816,"vw":44.917668},{"c":44.66,"h":44.815,"l":44.64,"n":1676,"o":44.815,"t":"2026-09-22T18:15:00Z","v":86719,"vw":44.710349},{"c":44.44,"h":44.665,"l":44.44,"n":1853,"o":44.66,"t":"2026-09-22T18:30:00Z","v":95040,"vw":44.544479},{"c":44.635,"h":44.64,"l":44.36,"n":2224,"o":44.42,"t":"2026-09-22T18:45:00Z","v":188997,"vw":44.466671},{"c":44.75,"h":44.78,"l":44.63,"n":2054,"o":44.64,"t":"2026-09-22T19:00:00Z","v":134769,"vw":44.698111},{"c":44.675,"h":44.775,"l":44.665,"n":2457,"o":44.76,"t":"2026-09-22T19:15:00Z","v":138462,"vw":44.717967},{"c":44.71,"h":44.775,"l":44.61,"n":2785,"o":44.67,"t":"2026-09-22T19:30:00Z","v":174419,"vw":44.696077},{"c":44.61,"h":44.82,"l":44.54,"n":6949,"o":44.715,"t":"2026-09-22T19:45:00Z","v":626455,"vw":44.665947},{"c":44.56,"h":44.61,"l":44.56,"n":77,"o":44.61,"t":"2026-09-22T20:00:00Z","v":692163,"vw":44.609992},{"c":44.61,"h":44.61,"l":44.61,"n":1,"o":44.61,"t":"2026-09-22T20:30:00Z","v":1890,"vw":44.61},{"c":44.71,"h":44.72,"l":44.71,"n":2,"o":44.72,"t":"2026-09-22T22:45:00Z","v":299,"vw":44.713344},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-09-23T10:30:00Z","v":160,"vw":45.1},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-09-23T11:00:00Z","v":200,"vw":44.7},{"c":44.77,"h":44.77,"l":44.77,"n":1,"o":44.77,"t":"2026-09-23T11:15:00Z","v":100,"vw":44.77},{"c":44.2642,"h":44.2642,"l":44.2642,"n":2,"o":44.2642,"t":"2026-09-23T12:30:00Z","v":105,"vw":44.2642},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-09-23T13:15:00Z","v":250,"vw":44.36},{"c":44.1002,"h":44.39,"l":43.88,"n":1076,"o":44.23,"t":"2026-09-23T13:30:00Z","v":94924,"vw":44.119138},{"c":44.1,"h":44.26,"l":43.91,"n":1155,"o":44.14,"t":"2026-09-23T13:45:00Z","v":66584,"vw":44.095126},{"c":44.37,"h":44.41,"l":44.03,"n":1030,"o":44.07,"t":"2026-09-23T14:00:00Z","v":51888,"vw":44.148243},{"c":44.41,"h":44.49,"l":44.32,"n":1121,"o":44.36,"t":"2026-09-23T14:15:00Z","v":57386,"vw":44.419852},{"c":44.6,"h":44.79,"l":44.38,"n":1316,"o":44.405,"t":"2026-09-23T14:30:00Z","v":60812,"vw":44.605608},{"c":44.87,"h":45.06,"l":44.515,"n":1742,"o":44.6,"t":"2026-09-23T14:45:00Z","v":132158,"vw":44.935371},{"c":44.85,"h":44.95,"l":44.76,"n":1014,"o":44.875,"t":"2026-09-23T15:00:00Z","v":46151,"vw":44.863761},{"c":44.875,"h":45,"l":44.835,"n":1172,"o":44.84,"t":"2026-09-23T15:15:00Z","v":57338,"vw":44.924967},{"c":45.02,"h":45.06,"l":44.82,"n":1603,"o":44.87,"t":"2026-09-23T15:30:00Z","v":122512,"vw":44.983071},{"c":44.98,"h":45.08,"l":44.93,"n":938,"o":45.02,"t":"2026-09-23T15:45:00Z","v":37743,"vw":45.005977},{"c":44.915,"h":45.04,"l":44.895,"n":967,"o":45.01,"t":"2026-09-23T16:00:00Z","v":43226,"vw":44.975363},{"c":45.01,"h":45.04,"l":44.87,"n":1220,"o":44.915,"t":"2026-09-23T16:15:00Z","v":70499,"vw":44.949733},{"c":45.075,"h":45.09,"l":45.015,"n":945,"o":45.015,"t":"2026-09-23T16:30:00Z","v":52119,"vw":45.060876},{"c":44.995,"h":45.1,"l":44.98,"n":910,"o":45.08,"t":"2026-09-23T16:45:00Z","v":41626,"vw":45.04788},{"c":44.89,"h":45.01,"l":44.8,"n":1016,"o":44.995,"t":"2026-09-23T17:00:00Z","v":50437,"vw":44.882499},{"c":44.975,"h":44.98,"l":44.82,"n":1464,"o":44.89,"t":"2026-09-23T17:15:00Z","v":77172,"vw":44.90599},{"c":45.03,"h":45.07,"l":44.91,"n":1429,"o":44.96,"t":"2026-09-23T17:30:00Z","v":83101,"vw":45.006523},{"c":45.11,"h":45.12,"l":45.02,"n":896,"o":45.04,"t":"2026-09-23T17:45:00Z","v":40416,"vw":45.059839},{"c":45.23,"h":45.24,"l":45.105,"n":1439,"o":45.105,"t":"2026-09-23T18:00:00Z","v":99119,"vw":45.182778},{"c":45.22,"h":45.38,"l":45.21,"n":1731,"o":45.23,"t":"2026-09-23T18:15:00Z","v":107987,"vw":45.299211},{"c":45.13,"h":45.24,"l":45.112,"n":1096,"o":45.2102,"t":"2026-09-23T18:30:00Z","v":59357,"vw":45.175884},{"c":45.12,"h":45.128,"l":45.02,"n":1429,"o":45.12,"t":"2026-09-23T18:45:00Z","v":80792,"vw":45.07691},{"c":45.22,"h":45.245,"l":45.05,"n":1861,"o":45.12,"t":"2026-09-23T19:00:00Z","v":115212,"vw":45.151439},{"c":45.27,"h":45.28,"l":45.19,"n":1841,"o":45.225,"t":"2026-09-23T19:15:00Z","v":97590,"vw":45.241845},{"c":45.145,"h":45.29,"l":45.09,"n":2556,"o":45.27,"t":"2026-09-23T19:30:00Z","v":144147,"vw":45.19177},{"c":45.171,"h":45.24,"l":45.041,"n":6663,"o":45.145,"t":"2026-09-23T19:45:00Z","v":522518,"vw":45.168339},{"c":45.17,"h":45.17,"l":45.17,"n":80,"o":45.17,"t":"2026-09-23T20:00:00Z","v":701069,"vw":45.17},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-09-23T20:15:00Z","v":4680,"vw":45.17},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-09-23T22:00:00Z","v":100,"vw":45.25},{"c":45.2281,"h":45.2281,"l":45.2281,"n":1,"o":45.2281,"t":"2026-09-23T22:30:00Z","v":300,"vw":45.2281},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-09-24T12:00:00Z","v":149,"vw":44.82},{"c":45.16,"h":45.16,"l":45,"n":9,"o":45,"t":"2026-09-24T13:15:00Z","v":631,"vw":45.031558},{"c":44.37,"h":45.25,"l":44.37,"n":971,"o":44.97,"t":"2026-09-24T13:30:00Z","v":80853,"vw":44.680899},{"c":44.06,"h":44.36,"l":43.95,"n":1530,"o":44.36,"t":"2026-09-24T13:45:00Z","v":100795,"vw":44.091741},{"c":43.82,"h":44.155,"l":43.82,"n":1622,"o":44.035,"t":"2026-09-24T14:00:00Z","v":82272,"vw":43.989147},{"c":43.56,"h":43.815,"l":43.525,"n":2029,"o":43.8,"t":"2026-09-24T14:15:00Z","v":120664,"vw":43.645143},{"c":43.46,"h":43.65,"l":43.43,"n":1739,"o":43.54,"t":"2026-09-24T14:30:00Z","v":123799,"vw":43.536787},{"c":43.43,"h":43.5,"l":43.37,"n":2038,"o":43.44,"t":"2026-09-24T14:45:00Z","v":120650,"vw":43.425097},{"c":43.44,"h":43.52,"l":43.265,"n":2756,"o":43.42,"t":"2026-09-24T15:00:00Z","v":162091,"vw":43.365096},{"c":43.51,"h":43.548,"l":43.425,"n":2292,"o":43.43,"t":"2026-09-24T15:15:00Z","v":155155,"vw":43.495735},{"c":43.5,"h":43.545,"l":43.45,"n":1468,"o":43.52,"t":"2026-09-24T15:30:00Z","v":67542,"vw":43.506678},{"c":43.43,"h":43.595,"l":43.405,"n":1523,"o":43.52,"t":"2026-09-24T15:45:00Z","v":65953,"vw":43.513624},{"c":43.44,"h":43.44,"l":43.33,"n":1400,"o":43.425,"t":"2026-09-24T16:00:00Z","v":63213,"vw":43.38933},{"c":43.68,"h":43.93,"l":43.41,"n":2528,"o":43.45,"t":"2026-09-24T16:15:00Z","v":137448,"vw":43.66968},{"c":43.79,"h":43.94,"l":43.64,"n":1133,"o":43.685,"t":"2026-09-24T16:30:00Z","v":54241,"vw":43.777985},{"c":43.595,"h":43.82,"l":43.595,"n":1078,"o":43.77,"t":"2026-09-24T16:45:00Z","v":55193,"vw":43.741168},{"c":43.6799,"h":43.6799,"l":43.49,"n":1293,"o":43.57,"t":"2026-09-24T17:00:00Z","v":65522,"vw":43.566839},{"c":43.555,"h":43.6755,"l":43.485,"n":1332,"o":43.63,"t":"2026-09-24T17:15:00Z","v":65658,"vw":43.558936},{"c":43.58,"h":43.61,"l":43.48,"n":1173,"o":43.56,"t":"2026-09-24T17:30:00Z","v":60902,"vw":43.555984},{"c":43.765,"h":43.765,"l":43.58,"n":1095,"o":43.58,"t":"2026-09-24T17:45:00Z","v":45748,"vw":43.648712},{"c":43.7699,"h":43.78,"l":43.635,"n":1448,"o":43.78,"t":"2026-09-24T18:00:00Z","v":74242,"vw":43.716774},{"c":43.73,"h":43.83,"l":43.65,"n":1551,"o":43.77,"t":"2026-09-24T18:15:00Z","v":69651,"vw":43.729993},{"c":43.675,"h":43.83,"l":43.535,"n":1411,"o":43.72,"t":"2026-09-24T18:30:00Z","v":67035,"vw":43.648204},{"c":43.75,"h":43.82,"l":43.635,"n":1769,"o":43.675,"t":"2026-09-24T18:45:00Z","v":103671,"vw":43.726268},{"c":43.485,"h":43.8,"l":43.46,"n":2774,"o":43.76,"t":"2026-09-24T19:00:00Z","v":198876,"vw":43.707737},{"c":43.41,"h":43.625,"l":43.37,"n":3769,"o":43.485,"t":"2026-09-24T19:15:00Z","v":312279,"vw":43.459342},{"c":43.355,"h":43.435,"l":43.285,"n":3212,"o":43.41,"t":"2026-09-24T19:30:00Z","v":208288,"vw":43.359589},{"c":43.57,"h":43.63,"l":43.3,"n":7027,"o":43.355,"t":"2026-09-24T19:45:00Z","v":530786,"vw":43.522943},{"c":43.55,"h":43.58,"l":43.55,"n":54,"o":43.58,"t":"2026-09-24T20:00:00Z","v":584610,"vw":43.579995},{"c":43.49,"h":43.49,"l":43.49,"n":2,"o":43.49,"t":"2026-09-24T20:15:00Z","v":250,"vw":43.49},{"c":43.6,"h":43.6,"l":43.59,"n":13,"o":43.59,"t":"2026-09-24T20:30:00Z","v":840,"vw":43.59646},{"c":43.53,"h":43.53,"l":43.53,"n":1,"o":43.53,"t":"2026-09-24T23:45:00Z","v":120,"vw":43.53},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-09-25T12:45:00Z","v":250,"vw":43.88},{"c":43.99,"h":44.14,"l":43.54,"n":616,"o":44,"t":"2026-09-25T13:30:00Z","v":49933,"vw":43.962214},{"c":44.15,"h":44.19,"l":43.83,"n":556,"o":43.87,"t":"2026-09-25T13:45:00Z","v":24537,"vw":43.998563},{"c":44.24,"h":44.25,"l":43.88,"n":1049,"o":44.13,"t":"2026-09-25T14:00:00Z","v":47225,"vw":44.065758},{"c":44.21,"h":44.29,"l":44.12,"n":940,"o":44.22,"t":"2026-09-25T14:15:00Z","v":52326,"vw":44.20072},{"c":44.19,"h":44.24,"l":44.13,"n":1125,"o":44.21,"t":"2026-09-25T14:30:00Z","v":49261,"vw":44.182425},{"c":44.29,"h":44.3,"l":44.105,"n":867,"o":44.21,"t":"2026-09-25T14:45:00Z","v":42784,"vw":44.191071},{"c":44.34,"h":44.42,"l":44.241,"n":898,"o":44.3,"t":"2026-09-25T15:00:00Z","v":54110,"vw":44.342266},{"c":44.225,"h":44.36,"l":44.22,"n":692,"o":44.32,"t":"2026-09-25T15:15:00Z","v":35587,"vw":44.272589},{"c":44.15,"h":44.33,"l":44.15,"n":982,"o":44.225,"t":"2026-09-25T15:30:00Z","v":55528,"vw":44.229838},{"c":44.62,"h":44.66,"l":44.13,"n":1428,"o":44.14,"t":"2026-09-25T15:45:00Z","v":112011,"vw":44.486929},{"c":44.76,"h":44.85,"l":44.565,"n":1568,"o":44.64,"t":"2026-09-25T16:00:00Z","v":132923,"vw":44.73217},{"c":44.85,"h":44.87,"l":44.63,"n":1309,"o":44.77,"t":"2026-09-25T16:15:00Z","v":123822,"vw":44.757224},{"c":44.835,"h":44.89,"l":44.69,"n":1618,"o":44.85,"t":"2026-09-25T16:30:00Z","v":100001,"vw":44.814002},{"c":44.78,"h":44.9,"l":44.68,"n":1415,"o":44.82,"t":"2026-09-25T16:45:00Z","v":78240,"vw":44.809567},{"c":44.935,"h":45.07,"l":44.77,"n":1779,"o":44.79,"t":"2026-09-25T17:00:00Z","v":111176,"vw":44.976759},{"c":44.96,"h":45.01,"l":44.85,"n":1118,"o":44.945,"t":"2026-09-25T17:15:00Z","v":82061,"vw":44.917914},{"c":44.93,"h":44.985,"l":44.69,"n":1172,"o":44.97,"t":"2026-09-25T17:30:00Z","v":63767,"vw":44.828814},{"c":44.91,"h":44.93,"l":44.8,"n":1178,"o":44.91,"t":"2026-09-25T17:45:00Z","v":57784,"vw":44.865882},{"c":44.955,"h":44.955,"l":44.83,"n":1108,"o":44.915,"t":"2026-09-25T18:00:00Z","v":54840,"vw":44.870849},{"c":44.95,"h":45.029,"l":44.87,"n":1534,"o":44.95,"t":"2026-09-25T18:15:00Z","v":97723,"vw":44.941771},{"c":44.82,"h":44.95,"l":44.73,"n":1109,"o":44.945,"t":"2026-09-25T18:30:00Z","v":48405,"vw":44.820636},{"c":44.73,"h":44.845,"l":44.73,"n":1192,"o":44.82,"t":"2026-09-25T18:45:00Z","v":57753,"vw":44.796648},{"c":44.92,"h":44.92,"l":44.715,"n":1586,"o":44.745,"t":"2026-09-25T19:00:00Z","v":82979,"vw":44.782927},{"c":44.785,"h":44.94,"l":44.715,"n":1850,"o":44.92,"t":"2026-09-25T19:15:00Z","v":99676,"vw":44.805035},{"c":44.91,"h":44.94,"l":44.781,"n":2210,"o":44.79,"t":"2026-09-25T19:30:00Z","v":116974,"vw":44.860505},{"c":44.795,"h":45.01,"l":44.705,"n":7189,"o":44.92,"t":"2026-09-25T19:45:00Z","v":463334,"vw":44.829256},{"c":44.79,"h":44.79,"l":44.79,"n":79,"o":44.79,"t":"2026-09-25T20:00:00Z","v":827964,"vw":44.79},{"c":44.25,"h":44.78,"l":44.11,"n":757,"o":44.5,"t":"2026-09-28T13:30:00Z","v":59092,"vw":44.345237},{"c":44.035,"h":44.4,"l":43.96,"n":1120,"o":44.1415,"t":"2026-09-28T13:45:00Z","v":61869,"vw":44.086312},{"c":43.995,"h":44.08,"l":43.9,"n":1392,"o":44.005,"t":"2026-09-28T14:00:00Z","v":68033,"vw":43.99182},{"c":44.09,"h":44.12,"l":44.005,"n":1219,"o":44.02,"t":"2026-09-28T14:15:00Z","v":65457,"vw":44.062102},{"c":43.855,"h":44.1,"l":43.83,"n":1205,"o":44.1,"t":"2026-09-28T14:30:00Z","v":63575,"vw":43.928857},{"c":43.72,"h":43.935,"l":43.695,"n":1614,"o":43.87,"t":"2026-09-28T14:45:00Z","v":87214,"vw":43.823217},{"c":43.6,"h":43.72,"l":43.58,"n":1467,"o":43.69,"t":"2026-09-28T15:00:00Z","v":65142,"vw":43.640132},{"c":43.67,"h":43.72,"l":43.57,"n":1343,"o":43.6,"t":"2026-09-28T15:15:00Z","v":61003,"vw":43.641519},{"c":43.7,"h":43.7,"l":43.59,"n":1225,"o":43.68,"t":"2026-09-28T15:30:00Z","v":84396,"vw":43.63527},{"c":43.5,"h":43.69,"l":43.48,"n":1639,"o":43.69,"t":"2026-09-28T15:45:00Z","v":98154,"vw":43.617406},{"c":43.51,"h":43.56,"l":43.46,"n":1445,"o":43.51,"t":"2026-09-28T16:00:00Z","v":76763,"vw":43.508759},{"c":44.035,"h":44.11,"l":43.52,"n":1957,"o":43.52,"t":"2026-09-28T16:15:00Z","v":111822,"vw":43.745269},{"c":43.7,"h":44.035,"l":43.62,"n":1009,"o":44.035,"t":"2026-09-28T16:30:00Z","v":44347,"vw":43.819196},{"c":43.57,"h":43.77,"l":43.51,"n":914,"o":43.71,"t":"2026-09-28T16:45:00Z","v":50831,"vw":43.618453},{"c":43.85,"h":44.025,"l":43.51,"n":2252,"o":43.56,"t":"2026-09-28T17:00:00Z","v":134447,"vw":43.729505},{"c":43.7,"h":43.895,"l":43.68,"n":1161,"o":43.82,"t":"2026-09-28T17:15:00Z","v":62589,"vw":43.791481},{"c":43.67,"h":43.74,"l":43.55,"n":1351,"o":43.7,"t":"2026-09-28T17:30:00Z","v":76677,"vw":43.644642},{"c":43.765,"h":43.78,"l":43.64,"n":1022,"o":43.68,"t":"2026-09-28T17:45:00Z","v":50977,"vw":43.717372},{"c":43.77,"h":43.81,"l":43.7,"n":1582,"o":43.765,"t":"2026-09-28T18:00:00Z","v":132171,"vw":43.754866},{"c":43.64,"h":43.77,"l":43.64,"n":1192,"o":43.77,"t":"2026-09-28T18:15:00Z","v":86197,"vw":43.701007},{"c":43.685,"h":43.715,"l":43.605,"n":1314,"o":43.63,"t":"2026-09-28T18:30:00Z","v":87578,"vw":43.662906},{"c":43.69,"h":43.7179,"l":43.59,"n":1223,"o":43.685,"t":"2026-09-28T18:45:00Z","v":64714,"vw":43.656581},{"c":43.665,"h":43.7,"l":43.6,"n":1252,"o":43.69,"t":"2026-09-28T19:00:00Z","v":64304,"vw":43.638898},{"c":43.61,"h":43.675,"l":43.57,"n":1489,"o":43.66,"t":"2026-09-28T19:15:00Z","v":77279,"vw":43.613348},{"c":43.64,"h":43.72,"l":43.62,"n":1768,"o":43.62,"t":"2026-09-28T19:30:00Z","v":101089,"vw":43.665243},{"c":43.65,"h":43.73,"l":43.57,"n":4742,"o":43.64,"t":"2026-09-28T19:45:00Z","v":288167,"vw":43.643586},{"c":43.64,"h":43.64,"l":43.64,"n":70,"o":43.64,"t":"2026-09-28T20:00:00Z","v":542199,"vw":43.64},{"c":43.59,"h":43.59,"l":43.59,"n":8,"o":43.59,"t":"2026-09-28T20:15:00Z","v":145,"vw":43.59},{"c":44.19,"h":44.19,"l":44.19,"n":1,"o":44.19,"t":"2026-09-29T11:15:00Z","v":100,"vw":44.19},{"c":43.4788,"h":43.4788,"l":43.4788,"n":1,"o":43.4788,"t":"2026-09-29T13:00:00Z","v":100,"vw":43.4788},{"c":43.525,"h":43.99,"l":43.13,"n":886,"o":43.88,"t":"2026-09-29T13:30:00Z","v":69316,"vw":43.490184},{"c":43.44,"h":43.56,"l":43.395,"n":1200,"o":43.535,"t":"2026-09-29T13:45:00Z","v":88369,"vw":43.47473},{"c":43.67,"h":43.705,"l":43.43,"n":993,"o":43.445,"t":"2026-09-29T14:00:00Z","v":53733,"vw":43.561316},{"c":43.56,"h":43.755,"l":43.53,"n":1197,"o":43.665,"t":"2026-09-29T14:15:00Z","v":52525,"vw":43.628808},{"c":43.65,"h":43.65,"l":43.35,"n":1249,"o":43.6,"t":"2026-09-29T14:30:00Z","v":69474,"vw":43.459275},{"c":43.49,"h":43.67,"l":43.3901,"n":857,"o":43.67,"t":"2026-09-29T14:45:00Z","v":45647,"vw":43.475761},{"c":43.23,"h":43.485,"l":43.19,"n":1393,"o":43.485,"t":"2026-09-29T15:00:00Z","v":93833,"vw":43.30249},{"c":43.24,"h":43.29,"l":43.22,"n":1354,"o":43.23,"t":"2026-09-29T15:15:00Z","v":87798,"vw":43.241793},{"c":43.21,"h":43.25,"l":43.12,"n":1209,"o":43.24,"t":"2026-09-29T15:30:00Z","v":67076,"vw":43.180529},{"c":43.19,"h":43.45,"l":43.12,"n":1949,"o":43.21,"t":"2026-09-29T15:45:00Z","v":151123,"vw":43.291186},{"c":43.18,"h":43.245,"l":43.17,"n":907,"o":43.19,"t":"2026-09-29T16:00:00Z","v":36330,"vw":43.201531},{"c":43.195,"h":43.2325,"l":43.09,"n":1403,"o":43.19,"t":"2026-09-29T16:15:00Z","v":94059,"vw":43.142526},{"c":43.09,"h":43.21,"l":43.09,"n":908,"o":43.195,"t":"2026-09-29T16:30:00Z","v":34996,"vw":43.145959},{"c":42.95,"h":43.085,"l":42.9303,"n":1768,"o":43.075,"t":"2026-09-29T16:45:00Z","v":111262,"vw":43.024407},{"c":42.98,"h":42.98,"l":42.92,"n":974,"o":42.95,"t":"2026-09-29T17:00:00Z","v":36056,"vw":42.945698},{"c":43.03,"h":43.03,"l":42.99,"n":994,"o":43,"t":"2026-09-29T17:15:00Z","v":34754,"vw":43.009288},{"c":43.22,"h":43.23,"l":42.99,"n":1322,"o":43.0251,"t":"2026-09-29T17:30:00Z","v":61602,"vw":43.092466},{"c":43.19,"h":43.26,"l":43.14,"n":957,"o":43.23,"t":"2026-09-29T17:45:00Z","v":46174,"vw":43.192409},{"c":43.28,"h":43.405,"l":43.2,"n":1557,"o":43.2,"t":"2026-09-29T18:00:00Z","v":78788,"vw":43.305067},{"c":43.27,"h":43.34,"l":43.255,"n":1088,"o":43.27,"t":"2026-09-29T18:15:00Z","v":51142,"vw":43.289874},{"c":43.32,"h":43.46,"l":43.235,"n":1352,"o":43.26,"t":"2026-09-29T18:30:00Z","v":70256,"vw":43.337199},{"c":43.24,"h":43.34,"l":43.2,"n":1175,"o":43.33,"t":"2026-09-29T18:45:00Z","v":58327,"vw":43.246359},{"c":43.4,"h":43.44,"l":43.22,"n":1970,"o":43.25,"t":"2026-09-29T19:00:00Z","v":122270,"vw":43.333252},{"c":43.315,"h":43.41,"l":43.29,"n":1865,"o":43.4,"t":"2026-09-29T19:15:00Z","v":97573,"vw":43.353945},{"c":43.32,"h":43.41,"l":43.28,"n":1808,"o":43.3,"t":"2026-09-29T19:30:00Z","v":102135,"vw":43.358873},{"c":43.37,"h":43.405,"l":43.24,"n":5383,"o":43.31,"t":"2026-09-29T19:45:00Z","v":365545,"vw":43.326438},{"c":43.37,"h":43.37,"l":43.29,"n":76,"o":43.35,"t":"2026-09-29T20:00:00Z","v":503344,"vw":43.369776},{"c":44.14,"h":44.14,"l":43.62,"n":104,"o":43.62,"t":"2026-09-29T23:45:00Z","v":2899,"vw":43.817886},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-09-30T12:45:00Z","v":200,"vw":43.81},{"c":43.47,"h":43.66,"l":43.19,"n":684,"o":43.66,"t":"2026-09-30T13:30:00Z","v":72365,"vw":43.477551},{"c":43.34,"h":43.62,"l":43.32,"n":890,"o":43.45,"t":"2026-09-30T13:45:00Z","v":63761,"vw":43.391282},{"c":43.7,"h":43.71,"l":43.3,"n":1610,"o":43.38,"t":"2026-09-30T14:00:00Z","v":101039,"vw":43.558429},{"c":43.475,"h":43.79,"l":43.475,"n":1108,"o":43.69,"t":"2026-09-30T14:15:00Z","v":46394,"vw":43.703248},{"c":43.564,"h":43.64,"l":43.5,"n":905,"o":43.52,"t":"2026-09-30T14:30:00Z","v":33190,"vw":43.565051},{"c":43.56,"h":43.655,"l":43.495,"n":1052,"o":43.59,"t":"2026-09-30T14:45:00Z","v":46486,"vw":43.576409},{"c":43.61,"h":43.695,"l":43.5,"n":1231,"o":43.565,"t":"2026-09-30T15:00:00Z","v":51687,"vw":43.593478},{"c":43.685,"h":43.75,"l":43.6025,"n":1408,"o":43.64,"t":"2026-09-30T15:15:00Z","v":77996,"vw":43.692119},{"c":43.525,"h":43.735,"l":43.52,"n":1358,"o":43.685,"t":"2026-09-30T15:30:00Z","v":56690,"vw":43.64178},{"c":43.42,"h":43.5625,"l":43.415,"n":710,"o":43.51,"t":"2026-09-30T15:45:00Z","v":28394,"vw":43.483513},{"c":43.35,"h":43.48,"l":43.325,"n":988,"o":43.43,"t":"2026-09-30T16:00:00Z","v":50330,"vw":43.408267},{"c":43.32,"h":43.4,"l":43.22,"n":1057,"o":43.35,"t":"2026-09-30T16:15:00Z","v":65012,"vw":43.318325},{"c":43.41,"h":43.445,"l":43.3,"n":1784,"o":43.33,"t":"2026-09-30T16:30:00Z","v":206255,"vw":43.392186},{"c":43.365,"h":43.43,"l":43.335,"n":1087,"o":43.42,"t":"2026-09-30T16:45:00Z","v":59470,"vw":43.38621},{"c":43.36,"h":43.445,"l":43.34,"n":1032,"o":43.35,"t":"2026-09-30T17:00:00Z","v":67970,"vw":43.398163},{"c":43.32,"h":43.39,"l":43.3,"n":1056,"o":43.36,"t":"2026-09-30T17:15:00Z","v":45908,"vw":43.350049},{"c":43.42,"h":43.475,"l":43.315,"n":1455,"o":43.35,"t":"2026-09-30T17:30:00Z","v":119119,"vw":43.40359},{"c":43.355,"h":43.43,"l":43.33,"n":1087,"o":43.42,"t":"2026-09-30T17:45:00Z","v":52505,"vw":43.374752},{"c":43.29,"h":43.405,"l":43.24,"n":1983,"o":43.355,"t":"2026-09-30T18:00:00Z","v":142317,"vw":43.330505},{"c":43.15,"h":43.345,"l":43.055,"n":1995,"o":43.29,"t":"2026-09-30T18:15:00Z","v":114941,"vw":43.208006},{"c":43.155,"h":43.24,"l":43.08,"n":1826,"o":43.145,"t":"2026-09-30T18:30:00Z","v":99693,"vw":43.160076},{"c":43.31,"h":43.32,"l":43.085,"n":2394,"o":43.155,"t":"2026-09-30T18:45:00Z","v":142573,"vw":43.217783},{"c":43.15,"h":43.34,"l":43.12,"n":2079,"o":43.31,"t":"2026-09-30T19:00:00Z","v":144046,"vw":43.234553},{"c":43.225,"h":43.24,"l":43.105,"n":2141,"o":43.15,"t":"2026-09-30T19:15:00Z","v":136855,"vw":43.142323},{"c":43.05,"h":43.235,"l":43.01,"n":3573,"o":43.225,"t":"2026-09-30T19:30:00Z","v":231111,"vw":43.100653},{"c":43,"h":43.07,"l":42.92,"n":8371,"o":43.06,"t":"2026-09-30T19:45:00Z","v":591429,"vw":43.005387},{"c":42.98,"h":43.02,"l":42.98,"n":79,"o":43.02,"t":"2026-09-30T20:00:00Z","v":863997,"vw":43.019995},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-01T08:00:00Z","v":344,"vw":43.03},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-10-01T11:15:00Z","v":70200,"vw":43.02},{"c":43.04,"h":43.52,"l":42.95,"n":748,"o":43,"t":"2026-10-01T13:30:00Z","v":56604,"vw":43.083861},{"c":42.67,"h":43.11,"l":42.67,"n":1200,"o":43.04,"t":"2026-10-01T13:45:00Z","v":72745,"vw":42.93054},{"c":42.83,"h":42.85,"l":42.5553,"n":992,"o":42.64,"t":"2026-10-01T14:00:00Z","v":47853,"vw":42.687271},{"c":42.92,"h":42.92,"l":42.8,"n":957,"o":42.84,"t":"2026-10-01T14:15:00Z","v":42702,"vw":42.862124},{"c":43.195,"h":43.3,"l":42.88,"n":1156,"o":42.92,"t":"2026-10-01T14:30:00Z","v":61571,"vw":43.083606},{"c":43.37,"h":43.38,"l":43.14,"n":1215,"o":43.22,"t":"2026-10-01T14:45:00Z","v":51059,"vw":43.250354},{"c":42.99,"h":43.39,"l":42.95,"n":1396,"o":43.38,"t":"2026-10-01T15:00:00Z","v":74869,"vw":43.135509},{"c":42.94,"h":43.05,"l":42.93,"n":961,"o":42.975,"t":"2026-10-01T15:15:00Z","v":41717,"vw":42.997367},{"c":43.04,"h":43.26,"l":42.9,"n":1037,"o":42.92,"t":"2026-10-01T15:30:00Z","v":45391,"vw":43.126168},{"c":43.29,"h":43.345,"l":43.06,"n":1491,"o":43.065,"t":"2026-10-01T15:45:00Z","v":78852,"vw":43.182595},{"c":43.35,"h":43.44,"l":43.3201,"n":1036,"o":43.33,"t":"2026-10-01T16:00:00Z","v":57014,"vw":43.383841},{"c":43.42,"h":43.48,"l":43.33,"n":1056,"o":43.355,"t":"2026-10-01T16:15:00Z","v":60079,"vw":43.432565},{"c":43.56,"h":43.585,"l":43.42,"n":1060,"o":43.42,"t":"2026-10-01T16:30:00Z","v":38679,"vw":43.522224},{"c":43.64,"h":43.66,"l":43.51,"n":1146,"o":43.555,"t":"2026-10-01T16:45:00Z","v":76416,"vw":43.598543},{"c":43.58,"h":43.6601,"l":43.58,"n":875,"o":43.659,"t":"2026-10-01T17:00:00Z","v":33883,"vw":43.61895},{"c":43.74,"h":43.7739,"l":43.57,"n":956,"o":43.57,"t":"2026-10-01T17:15:00Z","v":46051,"vw":43.714063},{"c":43.98,"h":44.03,"l":43.77,"n":1438,"o":43.77,"t":"2026-10-01T17:30:00Z","v":131474,"vw":43.879205},{"c":43.89,"h":44.01,"l":43.83,"n":1032,"o":43.97,"t":"2026-10-01T17:45:00Z","v":44272,"vw":43.915183},{"c":43.98,"h":43.99,"l":43.77,"n":1560,"o":43.895,"t":"2026-10-01T18:00:00Z","v":99985,"vw":43.868176},{"c":44.085,"h":44.13,"l":43.99,"n":1173,"o":44.01,"t":"2026-10-01T18:15:00Z","v":55492,"vw":44.041993},{"c":44.175,"h":44.2,"l":44.04,"n":1167,"o":44.085,"t":"2026-10-01T18:30:00Z","v":60574,"vw":44.123154},{"c":44.07,"h":44.175,"l":44.01,"n":1443,"o":44.16,"t":"2026-10-01T18:45:00Z","v":73854,"vw":44.085449},{"c":44.12,"h":44.14,"l":44.03,"n":1301,"o":44.055,"t":"2026-10-01T19:00:00Z","v":60813,"vw":44.084975},{"c":44.175,"h":44.208,"l":44.085,"n":1672,"o":44.12,"t":"2026-10-01T19:15:00Z","v":87744,"vw":44.149015},{"c":44.17,"h":44.24,"l":44.135,"n":2205,"o":44.18,"t":"2026-10-01T19:30:00Z","v":128720,"vw":44.195126},{"c":43.99,"h":44.2,"l":43.91,"n":4975,"o":44.17,"t":"2026-10-01T19:45:00Z","v":344065,"vw":44.014241},{"c":43.97,"h":43.97,"l":43.97,"n":54,"o":43.97,"t":"2026-10-01T20:00:00Z","v":529348,"vw":43.97},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-01T20:45:00Z","v":100,"vw":43.9},{"c":44.4868,"h":44.4868,"l":44.4868,"n":1,"o":44.4868,"t":"2026-10-02T11:00:00Z","v":200,"vw":44.4868},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-02T11:45:00Z","v":1000,"vw":44.4},{"c":44.19,"h":44.8,"l":44.19,"n":13,"o":44.68,"t":"2026-10-02T12:30:00Z","v":2261,"vw":44.313626},{"c":43.87,"h":44.28,"l":43.73,"n":941,"o":44.19,"t":"2026-10-02T13:30:00Z","v":87114,"vw":43.988501},{"c":43.43,"h":44.215,"l":43.37,"n":1335,"o":43.86,"t":"2026-10-02T13:45:00Z","v":80038,"vw":43.889352},{"c":43.515,"h":43.52,"l":43.125,"n":1282,"o":43.36,"t":"2026-10-02T14:00:00Z","v":69936,"vw":43.296469},{"c":43.455,"h":43.555,"l":43.41,"n":885,"o":43.55,"t":"2026-10-02T14:15:00Z","v":41599,"vw":43.486808},{"c":43.49,"h":43.54,"l":43.3361,"n":786,"o":43.42,"t":"2026-10-02T14:30:00Z","v":34500,"vw":43.459229},{"c":43.65,"h":43.76,"l":43.41,"n":1801,"o":43.455,"t":"2026-10-02T14:45:00Z","v":112323,"vw":43.628997},{"c":43.44,"h":43.675,"l":43.435,"n":1730,"o":43.64,"t":"2026-10-02T15:00:00Z","v":100433,"vw":43.56402},{"c":43.49,"h":43.51,"l":43.27,"n":1401,"o":43.48,"t":"2026-10-02T15:15:00Z","v":66112,"vw":43.405181},{"c":43.46,"h":43.58,"l":43.44,"n":946,"o":43.52,"t":"2026-10-02T15:30:00Z","v":51432,"vw":43.513978},{"c":43.58,"h":43.62,"l":43.45,"n":1229,"o":43.464,"t":"2026-10-02T15:45:00Z","v":56707,"vw":43.550251},{"c":43.58,"h":43.685,"l":43.495,"n":1171,"o":43.59,"t":"2026-10-02T16:00:00Z","v":64985,"vw":43.566501},{"c":43.43,"h":43.58,"l":43.4,"n":1162,"o":43.58,"t":"2026-10-02T16:15:00Z","v":76802,"vw":43.483713},{"c":43.44,"h":43.5,"l":43.385,"n":929,"o":43.44,"t":"2026-10-02T16:30:00Z","v":47158,"vw":43.435219},{"c":43.43,"h":43.57,"l":43.41,"n":1198,"o":43.45,"t":"2026-10-02T16:45:00Z","v":60274,"vw":43.473218},{"c":43.545,"h":43.565,"l":43.44,"n":909,"o":43.44,"t":"2026-10-02T17:00:00Z","v":38967,"vw":43.536516},{"c":43.52,"h":43.67,"l":43.51,"n":1246,"o":43.54,"t":"2026-10-02T17:15:00Z","v":59759,"vw":43.575431},{"c":43.57,"h":43.61,"l":43.51,"n":1017,"o":43.53,"t":"2026-10-02T17:30:00Z","v":57208,"vw":43.550019},{"c":43.5301,"h":43.595,"l":43.495,"n":1154,"o":43.58,"t":"2026-10-02T17:45:00Z","v":56142,"vw":43.560872},{"c":43.45,"h":43.57,"l":43.44,"n":1566,"o":43.545,"t":"2026-10-02T18:00:00Z","v":98072,"vw":43.50178},{"c":43.3237,"h":43.465,"l":43.3,"n":1213,"o":43.45,"t":"2026-10-02T18:15:00Z","v":61009,"vw":43.371681},{"c":43.43,"h":43.44,"l":43.2949,"n":1229,"o":43.335,"t":"2026-10-02T18:30:00Z","v":55950,"vw":43.358385},{"c":43.53,"h":43.53,"l":43.39,"n":1471,"o":43.44,"t":"2026-10-02T18:45:00Z","v":62827,"vw":43.461757},{"c":43.42,"h":43.54,"l":43.42,"n":1754,"o":43.5,"t":"2026-10-02T19:00:00Z","v":101440,"vw":43.494163},{"c":43.57,"h":43.59,"l":43.34,"n":1933,"o":43.42,"t":"2026-10-02T19:15:00Z","v":102739,"vw":43.488024},{"c":43.585,"h":43.62,"l":43.53,"n":1964,"o":43.57,"t":"2026-10-02T19:30:00Z","v":94534,"vw":43.579497},{"c":43.535,"h":43.635,"l":43.49,"n":5667,"o":43.58,"t":"2026-10-02T19:45:00Z","v":427346,"vw":43.568669},{"c":43.54,"h":43.6,"l":43.54,"n":82,"o":43.54,"t":"2026-10-02T20:00:00Z","v":523200,"vw":43.540014},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-10-02T23:30:00Z","v":464,"vw":43.46},{"c":43.59,"h":43.59,"l":43.59,"n":1,"o":43.59,"t":"2026-10-05T11:00:00Z","v":400,"vw":43.59},{"c":43.4055,"h":43.4055,"l":43.4055,"n":1,"o":43.4055,"t":"2026-10-05T11:15:00Z","v":250,"vw":43.4055},{"c":43.615,"h":43.755,"l":43.39,"n":1234,"o":43.55,"t":"2026-10-05T13:30:00Z","v":154959,"vw":43.537913},{"c":43.79,"h":43.965,"l":43.58,"n":998,"o":43.58,"t":"2026-10-05T13:45:00Z","v":41458,"vw":43.776924},{"c":44.19,"h":44.275,"l":43.75,"n":1887,"o":43.77,"t":"2026-10-05T14:00:00Z","v":104174,"vw":44.074597},{"c":44.27,"h":44.68,"l":44.205,"n":1794,"o":44.205,"t":"2026-10-05T14:15:00Z","v":104723,"vw":44.428892},{"c":44.355,"h":44.395,"l":43.98,"n":1365,"o":44.27,"t":"2026-10-05T14:30:00Z","v":71192,"vw":44.235085},{"c":44.42,"h":44.53,"l":44.3,"n":1016,"o":44.3501,"t":"2026-10-05T14:45:00Z","v":44743,"vw":44.403499},{"c":44.1,"h":44.43,"l":44.07,"n":1671,"o":44.42,"t":"2026-10-05T15:00:00Z","v":89546,"vw":44.280308},{"c":44.1907,"h":44.205,"l":44.1,"n":1368,"o":44.1,"t":"2026-10-05T15:15:00Z","v":67099,"vw":44.165748},{"c":44.31,"h":44.33,"l":44.16,"n":926,"o":44.19,"t":"2026-10-05T15:30:00Z","v":47668,"vw":44.236843},{"c":44.31,"h":44.325,"l":44.25,"n":1149,"o":44.3,"t":"2026-10-05T15:45:00Z","v":51521,"vw":44.292544},{"c":44.23,"h":44.31,"l":44.215,"n":1227,"o":44.31,"t":"2026-10-05T16:00:00Z","v":52692,"vw":44.261686},{"c":44.2,"h":44.22,"l":44.13,"n":1269,"o":44.22,"t":"2026-10-05T16:15:00Z","v":55276,"vw":44.17179},{"c":44.205,"h":44.25,"l":44.16,"n":1178,"o":44.19,"t":"2026-10-05T16:30:00Z","v":50624,"vw":44.190728},{"c":44.03,"h":44.205,"l":44.03,"n":1393,"o":44.205,"t":"2026-10-05T16:45:00Z","v":65616,"vw":44.127184},{"c":43.93,"h":44.06,"l":43.885,"n":1456,"o":44.03,"t":"2026-10-05T17:00:00Z","v":74610,"vw":43.960886},{"c":44.05,"h":44.05,"l":43.89,"n":1415,"o":43.93,"t":"2026-10-05T17:15:00Z","v":69709,"vw":43.955048},{"c":44.1322,"h":44.145,"l":43.995,"n":1205,"o":44.03,"t":"2026-10-05T17:30:00Z","v":60326,"vw":44.046246},{"c":44.07,"h":44.15,"l":44.045,"n":1124,"o":44.13,"t":"2026-10-05T17:45:00Z","v":58147,"vw":44.100567},{"c":44.04,"h":44.115,"l":44.04,"n":1302,"o":44.07,"t":"2026-10-05T18:00:00Z","v":72645,"vw":44.0681},{"c":44.0306,"h":44.05,"l":43.925,"n":1298,"o":44.04,"t":"2026-10-05T18:15:00Z","v":68931,"vw":43.994463},{"c":43.99,"h":44.055,"l":43.955,"n":1008,"o":44.03,"t":"2026-10-05T18:30:00Z","v":54245,"vw":43.997052},{"c":44.095,"h":44.11,"l":43.945,"n":1526,"o":43.99,"t":"2026-10-05T18:45:00Z","v":93195,"vw":44.01285},{"c":44.12,"h":44.165,"l":44.055,"n":1547,"o":44.095,"t":"2026-10-05T19:00:00Z","v":92557,"vw":44.092053},{"c":43.9,"h":44.135,"l":43.885,"n":1797,"o":44.13,"t":"2026-10-05T19:15:00Z","v":101422,"vw":44.016374},{"c":43.9,"h":43.915,"l":43.835,"n":1984,"o":43.9,"t":"2026-10-05T19:30:00Z","v":109963,"vw":43.868868},{"c":43.91,"h":43.96,"l":43.855,"n":4619,"o":43.905,"t":"2026-10-05T19:45:00Z","v":296275,"vw":43.905728},{"c":43.89,"h":43.9,"l":43.89,"n":97,"o":43.9,"t":"2026-10-05T20:00:00Z","v":465918,"vw":43.890009},{"c":44.1,"h":44.1,"l":43.99,"n":49,"o":43.99,"t":"2026-10-06T11:15:00Z","v":1181,"vw":44.0475},{"c":44.1,"h":44.1,"l":44.1,"n":27,"o":44.1,"t":"2026-10-06T13:15:00Z","v":1949,"vw":44.1},{"c":43.91,"h":44.23,"l":43.605,"n":885,"o":44.1,"t":"2026-10-06T13:30:00Z","v":61448,"vw":43.956337},{"c":44.34,"h":44.34,"l":43.915,"n":1079,"o":43.915,"t":"2026-10-06T13:45:00Z","v":78627,"vw":44.168602},{"c":44.505,"h":44.6278,"l":44.31,"n":1087,"o":44.335,"t":"2026-10-06T14:00:00Z","v":58159,"vw":44.484626},{"c":44.31,"h":44.54,"l":44.31,"n":1018,"o":44.5,"t":"2026-10-06T14:15:00Z","v":43992,"vw":44.44904},{"c":44.615,"h":44.7,"l":44.325,"n":1172,"o":44.325,"t":"2026-10-06T14:30:00Z","v":81738,"vw":44.604221},{"c":44.79,"h":44.84,"l":44.62,"n":1734,"o":44.62,"t":"2026-10-06T14:45:00Z","v":183613,"vw":44.746339},{"c":44.825,"h":44.94,"l":44.685,"n":1390,"o":44.795,"t":"2026-10-06T15:00:00Z","v":83675,"vw":44.827401},{"c":44.67,"h":44.865,"l":44.64,"n":1402,"o":44.825,"t":"2026-10-06T15:15:00Z","v":70878,"vw":44.740145},{"c":44.51,"h":44.655,"l":44.42,"n":1113,"o":44.65,"t":"2026-10-06T15:30:00Z","v":59150,"vw":44.522895},{"c":44.685,"h":44.69,"l":44.495,"n":878,"o":44.51,"t":"2026-10-06T15:45:00Z","v":48347,"vw":44.579046},{"c":44.71,"h":44.735,"l":44.605,"n":1207,"o":44.685,"t":"2026-10-06T16:00:00Z","v":72417,"vw":44.679148},{"c":44.63,"h":44.735,"l":44.61,"n":909,"o":44.71,"t":"2026-10-06T16:15:00Z","v":42860,"vw":44.676687},{"c":44.71,"h":44.75,"l":44.63,"n":699,"o":44.63,"t":"2026-10-06T16:30:00Z","v":36468,"vw":44.712088},{"c":44.631,"h":44.75,"l":44.57,"n":1207,"o":44.73,"t":"2026-10-06T16:45:00Z","v":64790,"vw":44.612606},{"c":44.62,"h":44.7,"l":44.59,"n":975,"o":44.64,"t":"2026-10-06T17:00:00Z","v":50231,"vw":44.652298},{"c":44.535,"h":44.61,"l":44.47,"n":870,"o":44.61,"t":"2026-10-06T17:15:00Z","v":41112,"vw":44.526026},{"c":44.54,"h":44.605,"l":44.5,"n":1131,"o":44.52,"t":"2026-10-06T17:30:00Z","v":72543,"vw":44.55889},{"c":44.45,"h":44.575,"l":44.44,"n":963,"o":44.5401,"t":"2026-10-06T17:45:00Z","v":58831,"vw":44.505043},{"c":44.45,"h":44.5,"l":44.39,"n":933,"o":44.47,"t":"2026-10-06T18:00:00Z","v":45562,"vw":44.443431},{"c":44.395,"h":44.47,"l":44.375,"n":970,"o":44.44,"t":"2026-10-06T18:15:00Z","v":43455,"vw":44.425429},{"c":44.49,"h":44.505,"l":44.395,"n":908,"o":44.395,"t":"2026-10-06T18:30:00Z","v":39233,"vw":44.460795},{"c":44.63,"h":44.63,"l":44.455,"n":1193,"o":44.485,"t":"2026-10-06T18:45:00Z","v":59545,"vw":44.52052},{"c":44.6,"h":44.66,"l":44.58,"n":1150,"o":44.63,"t":"2026-10-06T19:00:00Z","v":53565,"vw":44.623614},{"c":44.475,"h":44.61,"l":44.46,"n":1817,"o":44.595,"t":"2026-10-06T19:15:00Z","v":105320,"vw":44.52547},{"c":44.57,"h":44.62,"l":44.45,"n":2104,"o":44.4791,"t":"2026-10-06T19:30:00Z","v":119206,"vw":44.552245},{"c":44.72,"h":44.75,"l":44.55,"n":5038,"o":44.57,"t":"2026-10-06T19:45:00Z","v":300566,"vw":44.665909},{"c":44.72,"h":44.72,"l":44.72,"n":75,"o":44.72,"t":"2026-10-06T20:00:00Z","v":559113,"vw":44.72},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-06T20:45:00Z","v":200,"vw":44.88},{"c":44.54,"h":44.54,"l":44.54,"n":8,"o":44.54,"t":"2026-10-07T11:30:00Z","v":433,"vw":44.54},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-10-07T12:30:00Z","v":135,"vw":44.14},{"c":44,"h":44.38,"l":43.92,"n":651,"o":44.35,"t":"2026-10-07T13:30:00Z","v":45641,"vw":44.229999},{"c":43.85,"h":44.11,"l":43.82,"n":754,"o":44.04,"t":"2026-10-07T13:45:00Z","v":29811,"vw":43.982063},{"c":43.77,"h":43.84,"l":43.715,"n":805,"o":43.82,"t":"2026-10-07T14:00:00Z","v":38341,"vw":43.781225},{"c":43.74,"h":43.83,"l":43.72,"n":1158,"o":43.78,"t":"2026-10-07T14:15:00Z","v":70231,"vw":43.785057},{"c":43.63,"h":43.905,"l":43.62,"n":1663,"o":43.74,"t":"2026-10-07T14:30:00Z","v":76173,"vw":43.750928},{"c":43.585,"h":43.645,"l":43.47,"n":1163,"o":43.62,"t":"2026-10-07T14:45:00Z","v":53197,"vw":43.57431},{"c":43.685,"h":43.73,"l":43.475,"n":1041,"o":43.585,"t":"2026-10-07T15:00:00Z","v":57690,"vw":43.58765},{"c":43.62,"h":43.69,"l":43.55,"n":863,"o":43.69,"t":"2026-10-07T15:15:00Z","v":36417,"vw":43.6146},{"c":43.68,"h":43.74,"l":43.61,"n":836,"o":43.63,"t":"2026-10-07T15:30:00Z","v":60789,"vw":43.693264},{"c":43.67,"h":43.68,"l":43.615,"n":1113,"o":43.675,"t":"2026-10-07T15:45:00Z","v":50536,"vw":43.654528},{"c":43.69,"h":43.705,"l":43.64,"n":841,"o":43.65,"t":"2026-10-07T16:00:00Z","v":28343,"vw":43.680002},{"c":43.74,"h":43.75,"l":43.685,"n":695,"o":43.69,"t":"2026-10-07T16:15:00Z","v":36026,"vw":43.717477},{"c":43.77,"h":43.81,"l":43.695,"n":674,"o":43.74,"t":"2026-10-07T16:30:00Z","v":32441,"vw":43.743888},{"c":43.71,"h":43.81,"l":43.69,"n":834,"o":43.77,"t":"2026-10-07T16:45:00Z","v":36377,"vw":43.736676},{"c":43.83,"h":43.91,"l":43.705,"n":1473,"o":43.705,"t":"2026-10-07T17:00:00Z","v":83438,"vw":43.816893},{"c":43.89,"h":43.95,"l":43.825,"n":986,"o":43.825,"t":"2026-10-07T17:15:00Z","v":59226,"vw":43.877255},{"c":43.97,"h":43.99,"l":43.87,"n":789,"o":43.895,"t":"2026-10-07T17:30:00Z","v":49206,"vw":43.915017},{"c":43.89,"h":44.005,"l":43.89,"n":654,"o":43.97,"t":"2026-10-07T17:45:00Z","v":29571,"vw":43.958272},{"c":43.97,"h":44.06,"l":43.88,"n":894,"o":43.88,"t":"2026-10-07T18:00:00Z","v":45753,"vw":43.982488},{"c":43.91,"h":43.985,"l":43.9,"n":817,"o":43.98,"t":"2026-10-07T18:15:00Z","v":44525,"vw":43.943089},{"c":43.925,"h":43.95,"l":43.87,"n":877,"o":43.92,"t":"2026-10-07T18:30:00Z","v":35456,"vw":43.918756},{"c":43.95,"h":43.995,"l":43.88,"n":772,"o":43.925,"t":"2026-10-07T18:45:00Z","v":40279,"vw":43.950417},{"c":43.945,"h":43.99,"l":43.87,"n":1122,"o":43.95,"t":"2026-10-07T19:00:00Z","v":53970,"vw":43.942515},{"c":44.02,"h":44.08,"l":43.89,"n":1302,"o":43.94,"t":"2026-10-07T19:15:00Z","v":74065,"vw":43.994458},{"c":44.1,"h":44.13,"l":44.01,"n":1940,"o":44.02,"t":"2026-10-07T19:30:00Z","v":98870,"vw":44.08911},{"c":44.215,"h":44.23,"l":44.09,"n":4583,"o":44.1,"t":"2026-10-07T19:45:00Z","v":271429,"vw":44.159638},{"c":44.22,"h":44.22,"l":44.2,"n":81,"o":44.2,"t":"2026-10-07T20:00:00Z","v":792030,"vw":44.219997},{"c":44.22,"h":44.22,"l":44.22,"n":1,"o":44.22,"t":"2026-10-07T20:15:00Z","v":3780,"vw":44.22},{"c":43.7,"h":43.7,"l":43.7,"n":2,"o":43.7,"t":"2026-10-08T08:00:00Z","v":300,"vw":43.7},{"c":43.82,"h":43.82,"l":43.82,"n":1,"o":43.82,"t":"2026-10-08T13:00:00Z","v":200,"vw":43.82},{"c":43.576,"h":43.87,"l":43.43,"n":579,"o":43.7,"t":"2026-10-08T13:30:00Z","v":84092,"vw":43.659959},{"c":43.696,"h":43.75,"l":43.45,"n":873,"o":43.6,"t":"2026-10-08T13:45:00Z","v":44745,"vw":43.623903},{"c":43.79,"h":43.85,"l":43.64,"n":1040,"o":43.68,"t":"2026-10-08T14:00:00Z","v":46757,"vw":43.726275},{"c":43.64,"h":43.81,"l":43.595,"n":960,"o":43.79,"t":"2026-10-08T14:15:00Z","v":36161,"vw":43.718101},{"c":43.46,"h":43.685,"l":43.39,"n":1214,"o":43.625,"t":"2026-10-08T14:30:00Z","v":44666,"vw":43.521928},{"c":43.64,"h":43.7,"l":43.385,"n":1702,"o":43.46,"t":"2026-10-08T14:45:00Z","v":93712,"vw":43.482052},{"c":43.485,"h":43.74,"l":43.485,"n":758,"o":43.64,"t":"2026-10-08T15:00:00Z","v":29676,"vw":43.66124},{"c":43.54,"h":43.545,"l":43.36,"n":1420,"o":43.49,"t":"2026-10-08T15:15:00Z","v":95852,"vw":43.432483},{"c":43.675,"h":43.675,"l":43.52,"n":806,"o":43.545,"t":"2026-10-08T15:30:00Z","v":35815,"vw":43.593244},{"c":43.8,"h":43.8,"l":43.605,"n":1255,"o":43.675,"t":"2026-10-08T15:45:00Z","v":58488,"vw":43.704998},{"c":43.8,"h":43.82,"l":43.75,"n":845,"o":43.8,"t":"2026-10-08T16:00:00Z","v":35769,"vw":43.790904},{"c":43.885,"h":44.165,"l":43.8,"n":2794,"o":43.8,"t":"2026-10-08T16:15:00Z","v":145492,"vw":43.934349},{"c":43.96,"h":43.995,"l":43.84,"n":851,"o":43.88,"t":"2026-10-08T16:30:00Z","v":40164,"vw":43.918595},{"c":44.0725,"h":44.14,"l":43.895,"n":1061,"o":43.965,"t":"2026-10-08T16:45:00Z","v":48862,"vw":44.001806},{"c":43.895,"h":44.06,"l":43.8,"n":1226,"o":44.06,"t":"2026-10-08T17:00:00Z","v":61560,"vw":43.907206},{"c":43.94,"h":44.04,"l":43.82,"n":1303,"o":43.9,"t":"2026-10-08T17:15:00Z","v":75815,"vw":43.895058},{"c":44.2,"h":44.22,"l":43.94,"n":1185,"o":43.97,"t":"2026-10-08T17:30:00Z","v":63168,"vw":44.023851},{"c":44.14,"h":44.24,"l":44.065,"n":1281,"o":44.21,"t":"2026-10-08T17:45:00Z","v":69715,"vw":44.14162},{"c":44.16,"h":44.2,"l":44.095,"n":1496,"o":44.15,"t":"2026-10-08T18:00:00Z","v":80439,"vw":44.147718},{"c":44.08,"h":44.175,"l":44.04,"n":953,"o":44.155,"t":"2026-10-08T18:15:00Z","v":44607,"vw":44.098926},{"c":44.065,"h":44.095,"l":43.97,"n":1007,"o":44.08,"t":"2026-10-08T18:30:00Z","v":38671,"vw":44.058105},{"c":43.96,"h":44.08,"l":43.9515,"n":1315,"o":44.065,"t":"2026-10-08T18:45:00Z","v":61106,"vw":44.009345},{"c":44.045,"h":44.09,"l":43.94,"n":1386,"o":43.96,"t":"2026-10-08T19:00:00Z","v":52507,"vw":44.029011},{"c":44.075,"h":44.19,"l":44.04,"n":1556,"o":44.05,"t":"2026-10-08T19:15:00Z","v":77069,"vw":44.125648},{"c":44.19,"h":44.3,"l":44.08,"n":2110,"o":44.08,"t":"2026-10-08T19:30:00Z","v":121803,"vw":44.176406},{"c":44.2,"h":44.31,"l":44.11,"n":4817,"o":44.19,"t":"2026-10-08T19:45:00Z","v":276474,"vw":44.204924},{"c":44.42,"h":44.42,"l":44.21,"n":126,"o":44.21,"t":"2026-10-08T20:00:00Z","v":1571628,"vw":44.210176},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-08T20:45:00Z","v":100,"vw":44.2},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-08T23:30:00Z","v":200,"vw":44.2},{"c":44.23,"h":44.23,"l":44.23,"n":1,"o":44.23,"t":"2026-10-08T23:45:00Z","v":200,"vw":44.23},{"c":44.045,"h":44.66,"l":44,"n":588,"o":44.37,"t":"2026-10-09T13:30:00Z","v":38161,"vw":44.214412},{"c":44.081,"h":44.16,"l":43.92,"n":836,"o":44.07,"t":"2026-10-09T13:45:00Z","v":36458,"vw":44.039693},{"c":43.895,"h":44.13,"l":43.895,"n":928,"o":44.065,"t":"2026-10-09T14:00:00Z","v":39905,"vw":44.009283},{"c":44.025,"h":44.17,"l":43.89,"n":1195,"o":43.89,"t":"2026-10-09T14:15:00Z","v":86208,"vw":44.059262},{"c":44.14,"h":44.14,"l":43.915,"n":1043,"o":44.03,"t":"2026-10-09T14:30:00Z","v":44146,"vw":43.994925},{"c":44.04,"h":44.185,"l":44.01,"n":931,"o":44.15,"t":"2026-10-09T14:45:00Z","v":47868,"vw":44.1185},{"c":44.175,"h":44.19,"l":43.975,"n":1012,"o":44.04,"t":"2026-10-09T15:00:00Z","v":57947,"vw":44.089899},{"c":44.14,"h":44.27,"l":44.11,"n":882,"o":44.19,"t":"2026-10-09T15:15:00Z","v":42537,"vw":44.200882},{"c":44.02,"h":44.14,"l":44,"n":878,"o":44.12,"t":"2026-10-09T15:30:00Z","v":47009,"vw":44.092255},{"c":44.015,"h":44.025,"l":43.94,"n":814,"o":44.01,"t":"2026-10-09T15:45:00Z","v":38659,"vw":43.99151},{"c":43.95,"h":44.02,"l":43.94,"n":794,"o":44.02,"t":"2026-10-09T16:00:00Z","v":45720,"vw":43.975869},{"c":43.87,"h":43.95,"l":43.76,"n":839,"o":43.95,"t":"2026-10-09T16:15:00Z","v":41232,"vw":43.862739},{"c":43.91,"h":43.91,"l":43.82,"n":659,"o":43.87,"t":"2026-10-09T16:30:00Z","v":35591,"vw":43.878519},{"c":43.87,"h":43.935,"l":43.765,"n":928,"o":43.91,"t":"2026-10-09T16:45:00Z","v":54980,"vw":43.822222},{"c":43.785,"h":43.88,"l":43.78,"n":723,"o":43.86,"t":"2026-10-09T17:00:00Z","v":40587,"vw":43.840148},{"c":43.7,"h":43.825,"l":43.67,"n":839,"o":43.785,"t":"2026-10-09T17:15:00Z","v":52368,"vw":43.749841},{"c":43.57,"h":43.71,"l":43.55,"n":1126,"o":43.71,"t":"2026-10-09T17:30:00Z","v":74328,"vw":43.619553},{"c":43.64,"h":43.65,"l":43.565,"n":965,"o":43.58,"t":"2026-10-09T17:45:00Z","v":57103,"vw":43.612296},{"c":43.655,"h":43.7,"l":43.63,"n":1088,"o":43.64,"t":"2026-10-09T18:00:00Z","v":58326,"vw":43.659014},{"c":43.695,"h":43.7,"l":43.615,"n":899,"o":43.655,"t":"2026-10-09T18:15:00Z","v":51180,"vw":43.65445},{"c":43.71,"h":43.735,"l":43.695,"n":856,"o":43.695,"t":"2026-10-09T18:30:00Z","v":43326,"vw":43.714798},{"c":43.79,"h":43.845,"l":43.7,"n":1614,"o":43.71,"t":"2026-10-09T18:45:00Z","v":78606,"vw":43.774608},{"c":43.84,"h":43.855,"l":43.77,"n":943,"o":43.785,"t":"2026-10-09T19:00:00Z","v":48700,"vw":43.81535},{"c":43.87,"h":43.93,"l":43.815,"n":1387,"o":43.84,"t":"2026-10-09T19:15:00Z","v":70931,"vw":43.882027},{"c":43.9,"h":43.965,"l":43.83,"n":1803,"o":43.88,"t":"2026-10-09T19:30:00Z","v":96385,"vw":43.89941},{"c":43.8,"h":43.905,"l":43.78,"n":4564,"o":43.9,"t":"2026-10-09T19:45:00Z","v":319178,"vw":43.84484},{"c":43.8,"h":43.8,"l":43.8,"n":72,"o":43.8,"t":"2026-10-09T20:00:00Z","v":371108,"vw":43.8},{"c":43.95,"h":43.96,"l":43.85,"n":46,"o":43.85,"t":"2026-10-12T12:00:00Z","v":3518,"vw":43.907322},{"c":43.73,"h":43.73,"l":43.73,"n":2,"o":43.73,"t":"2026-10-12T12:30:00Z","v":254,"vw":43.73},{"c":43.91,"h":43.91,"l":43.75,"n":7,"o":43.75,"t":"2026-10-12T13:15:00Z","v":549,"vw":43.81224},{"c":43.545,"h":44.115,"l":43.46,"n":454,"o":43.76,"t":"2026-10-12T13:30:00Z","v":46686,"vw":43.714826},{"c":43.325,"h":43.576,"l":43.25,"n":761,"o":43.531,"t":"2026-10-12T13:45:00Z","v":49034,"vw":43.425666},{"c":43.69,"h":43.705,"l":43.306,"n":1044,"o":43.31,"t":"2026-10-12T14:00:00Z","v":48521,"vw":43.511253},{"c":43.71,"h":43.8,"l":43.56,"n":966,"o":43.67,"t":"2026-10-12T14:15:00Z","v":47833,"vw":43.716028},{"c":43.84,"h":43.9,"l":43.66,"n":911,"o":43.7101,"t":"2026-10-12T14:30:00Z","v":55494,"vw":43.767521},{"c":43.7,"h":43.84,"l":43.69,"n":758,"o":43.82,"t":"2026-10-12T14:45:00Z","v":29678,"vw":43.757215},{"c":43.66,"h":43.7,"l":43.58,"n":1055,"o":43.69,"t":"2026-10-12T15:00:00Z","v":42441,"vw":43.66075},{"c":43.755,"h":43.755,"l":43.6603,"n":824,"o":43.68,"t":"2026-10-12T15:15:00Z","v":38141,"vw":43.701438},{"c":43.77,"h":43.79,"l":43.7,"n":889,"o":43.755,"t":"2026-10-12T15:30:00Z","v":50280,"vw":43.750009},{"c":43.68,"h":43.78,"l":43.65,"n":837,"o":43.78,"t":"2026-10-12T15:45:00Z","v":34066,"vw":43.726617},{"c":43.8,"h":43.85,"l":43.69,"n":1006,"o":43.69,"t":"2026-10-12T16:00:00Z","v":56909,"vw":43.785094},{"c":43.91,"h":43.91,"l":43.78,"n":851,"o":43.8,"t":"2026-10-12T16:15:00Z","v":31077,"vw":43.829705},{"c":43.9,"h":43.92,"l":43.87,"n":690,"o":43.9,"t":"2026-10-12T16:30:00Z","v":35689,"vw":43.899868},{"c":43.93,"h":43.95,"l":43.88,"n":804,"o":43.89,"t":"2026-10-12T16:45:00Z","v":40227,"vw":43.915419},{"c":43.965,"h":43.97,"l":43.91,"n":695,"o":43.92,"t":"2026-10-12T17:00:00Z","v":30884,"vw":43.941123},{"c":43.99,"h":43.99,"l":43.92,"n":936,"o":43.965,"t":"2026-10-12T17:15:00Z","v":48325,"vw":43.954046},{"c":43.9398,"h":44.03,"l":43.93,"n":800,"o":43.99,"t":"2026-10-12T17:30:00Z","v":44742,"vw":43.983781},{"c":43.89,"h":43.935,"l":43.85,"n":793,"o":43.935,"t":"2026-10-12T17:45:00Z","v":37251,"vw":43.881987},{"c":43.9,"h":43.925,"l":43.885,"n":807,"o":43.885,"t":"2026-10-12T18:00:00Z","v":46362,"vw":43.904036},{"c":43.8,"h":43.89,"l":43.78,"n":803,"o":43.89,"t":"2026-10-12T18:15:00Z","v":38400,"vw":43.828907},{"c":43.83,"h":43.835,"l":43.735,"n":1008,"o":43.795,"t":"2026-10-12T18:30:00Z","v":44583,"vw":43.780903},{"c":43.715,"h":43.845,"l":43.685,"n":1001,"o":43.82,"t":"2026-10-12T18:45:00Z","v":44745,"vw":43.776284},{"c":43.66,"h":43.71,"l":43.63,"n":1241,"o":43.71,"t":"2026-10-12T19:00:00Z","v":65670,"vw":43.682032},{"c":43.63,"h":43.685,"l":43.62,"n":1145,"o":43.65,"t":"2026-10-12T19:15:00Z","v":53260,"vw":43.662818},{"c":43.56,"h":43.69,"l":43.56,"n":1719,"o":43.63,"t":"2026-10-12T19:30:00Z","v":91673,"vw":43.638042},{"c":43.555,"h":43.58,"l":43.47,"n":4525,"o":43.55,"t":"2026-10-12T19:45:00Z","v":311246,"vw":43.533498},{"c":43.55,"h":43.55,"l":43.55,"n":75,"o":43.55,"t":"2026-10-12T20:00:00Z","v":333296,"vw":43.55},{"c":43.55,"h":43.55,"l":43.55,"n":16,"o":43.55,"t":"2026-10-12T20:15:00Z","v":314,"vw":43.55},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-12T20:30:00Z","v":100,"vw":44.01},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-10-13T11:30:00Z","v":175,"vw":43.69},{"c":43.57,"h":43.57,"l":43.5,"n":2,"o":43.5,"t":"2026-10-13T13:15:00Z","v":200,"vw":43.535},{"c":43.97,"h":44.09,"l":43.55,"n":541,"o":43.55,"t":"2026-10-13T13:30:00Z","v":29640,"vw":43.815269},{"c":43.67,"h":44.025,"l":43.67,"n":480,"o":44.02,"t":"2026-10-13T13:45:00Z","v":16705,"vw":43.807081},{"c":43.615,"h":43.66,"l":43.52,"n":729,"o":43.64,"t":"2026-10-13T14:00:00Z","v":45684,"vw":43.577054},{"c":43.82,"h":43.84,"l":43.58,"n":790,"o":43.62,"t":"2026-10-13T14:15:00Z","v":41018,"vw":43.748157},{"c":43.77,"h":43.865,"l":43.67,"n":493,"o":43.82,"t":"2026-10-13T14:30:00Z","v":23959,"vw":43.794647},{"c":43.89,"h":43.89,"l":43.7278,"n":596,"o":43.79,"t":"2026-10-13T14:45:00Z","v":23541,"vw":43.804288},{"c":44.07,"h":44.1,"l":43.85,"n":562,"o":43.88,"t":"2026-10-13T15:00:00Z","v":25361,"vw":43.963128},{"c":44.21,"h":44.21,"l":44.05,"n":581,"o":44.07,"t":"2026-10-13T15:15:00Z","v":24872,"vw":44.100571},{"c":44.06,"h":44.2225,"l":44.03,"n":670,"o":44.215,"t":"2026-10-13T15:30:00Z","v":33837,"vw":44.110662},{"c":44.02,"h":44.09,"l":43.98,"n":863,"o":44.02,"t":"2026-10-13T15:45:00Z","v":48965,"vw":44.040986},{"c":44.1,"h":44.1,"l":43.96,"n":605,"o":44.01,"t":"2026-10-13T16:00:00Z","v":27848,"vw":44.038924},{"c":44.21,"h":44.28,"l":44.095,"n":798,"o":44.11,"t":"2026-10-13T16:15:00Z","v":42621,"vw":44.199425},{"c":44.2174,"h":44.25,"l":44.1,"n":752,"o":44.225,"t":"2026-10-13T16:30:00Z","v":51879,"vw":44.195296},{"c":44.24,"h":44.285,"l":44.21,"n":581,"o":44.23,"t":"2026-10-13T16:45:00Z","v":23340,"vw":44.243539},{"c":44.21,"h":44.24,"l":44.16,"n":460,"o":44.24,"t":"2026-10-13T17:00:00Z","v":27952,"vw":44.206771},{"c":43.99,"h":44.21,"l":43.99,"n":707,"o":44.21,"t":"2026-10-13T17:15:00Z","v":51782,"vw":44.111129},{"c":44,"h":44.05,"l":43.97,"n":908,"o":43.98,"t":"2026-10-13T17:30:00Z","v":52366,"vw":44.017912},{"c":44.025,"h":44.035,"l":43.94,"n":725,"o":44.005,"t":"2026-10-13T17:45:00Z","v":26255,"vw":43.995437},{"c":44.21,"h":44.26,"l":44.02,"n":1627,"o":44.03,"t":"2026-10-13T18:00:00Z","v":138892,"vw":44.076094},{"c":44.225,"h":44.25,"l":44.18,"n":641,"o":44.2,"t":"2026-10-13T18:15:00Z","v":40514,"vw":44.225904},{"c":44.225,"h":44.26,"l":44.16,"n":742,"o":44.24,"t":"2026-10-13T18:30:00Z","v":39773,"vw":44.223814},{"c":44.34,"h":44.34,"l":44.17,"n":695,"o":44.22,"t":"2026-10-13T18:45:00Z","v":31045,"vw":44.269948},{"c":44.39,"h":44.41,"l":44.313,"n":1080,"o":44.34,"t":"2026-10-13T19:00:00Z","v":60766,"vw":44.358118},{"c":44.32,"h":44.385,"l":44.32,"n":1101,"o":44.385,"t":"2026-10-13T19:15:00Z","v":56093,"vw":44.355472},{"c":44.29,"h":44.36,"l":44.26,"n":1611,"o":44.325,"t":"2026-10-13T19:30:00Z","v":80893,"vw":44.315999},{"c":44.26,"h":44.365,"l":44.255,"n":3562,"o":44.285,"t":"2026-10-13T19:45:00Z","v":212893,"vw":44.307418},{"c":44.1739,"h":44.27,"l":44.1739,"n":75,"o":44.27,"t":"2026-10-13T20:00:00Z","v":320458,"vw":44.259972},{"c":43.5162,"h":44,"l":43.5162,"n":12,"o":44,"t":"2026-10-14T12:30:00Z","v":1614,"vw":43.912652},{"c":43.85,"h":43.85,"l":43.85,"n":4,"o":43.85,"t":"2026-10-14T12:45:00Z","v":255,"vw":43.85},{"c":43.69,"h":43.7,"l":43.69,"n":3,"o":43.7,"t":"2026-10-14T13:00:00Z","v":238,"vw":43.695},{"c":43.495,"h":43.75,"l":43.1675,"n":1481,"o":43.71,"t":"2026-10-14T13:30:00Z","v":165178,"vw":43.510829},{"c":43.3,"h":43.56,"l":43.2501,"n":945,"o":43.495,"t":"2026-10-14T13:45:00Z","v":40206,"vw":43.427508},{"c":43.185,"h":43.35,"l":43.1,"n":1743,"o":43.32,"t":"2026-10-14T14:00:00Z","v":119248,"vw":43.211658},{"c":43.09,"h":43.22,"l":43.06,"n":1388,"o":43.185,"t":"2026-10-14T14:15:00Z","v":75645,"vw":43.130881},{"c":43.4,"h":43.45,"l":43.11,"n":1127,"o":43.11,"t":"2026-10-14T14:30:00Z","v":47968,"vw":43.255027},{"c":43.15,"h":43.37,"l":43.11,"n":1063,"o":43.36,"t":"2026-10-14T14:45:00Z","v":40145,"vw":43.183569},{"c":42.9,"h":43.165,"l":42.76,"n":2138,"o":43.15,"t":"2026-10-14T15:00:00Z","v":165576,"vw":42.981367},{"c":43,"h":43.02,"l":42.85,"n":1020,"o":42.89,"t":"2026-10-14T15:15:00Z","v":43532,"vw":42.922713},{"c":42.93,"h":43.01,"l":42.86,"n":1190,"o":43,"t":"2026-10-14T15:30:00Z","v":56426,"vw":42.933184},{"c":42.905,"h":43.02,"l":42.84,"n":1267,"o":42.91,"t":"2026-10-14T15:45:00Z","v":73474,"vw":42.91458},{"c":43.15,"h":43.195,"l":42.915,"n":1072,"o":42.92,"t":"2026-10-14T16:00:00Z","v":62328,"vw":43.077094},{"c":43.13,"h":43.15,"l":42.98,"n":1308,"o":43.135,"t":"2026-10-14T16:15:00Z","v":78406,"vw":43.061613},{"c":43.2,"h":43.2435,"l":43.11,"n":1290,"o":43.13,"t":"2026-10-14T16:30:00Z","v":69849,"vw":43.206573},{"c":43.38,"h":43.405,"l":43.19,"n":1257,"o":43.21,"t":"2026-10-14T16:45:00Z","v":97361,"vw":43.307469},{"c":43.3,"h":43.43,"l":43.2748,"n":1282,"o":43.4,"t":"2026-10-14T17:00:00Z","v":71817,"vw":43.354043},{"c":43.445,"h":43.55,"l":43.29,"n":2143,"o":43.3,"t":"2026-10-14T17:15:00Z","v":175970,"vw":43.432542},{"c":43.48,"h":43.53,"l":43.38,"n":1482,"o":43.44,"t":"2026-10-14T17:30:00Z","v":80624,"vw":43.456253},{"c":43.31,"h":43.49,"l":43.29,"n":1065,"o":43.49,"t":"2026-10-14T17:45:00Z","v":59499,"vw":43.392096},{"c":43.29,"h":43.32,"l":43.155,"n":1436,"o":43.31,"t":"2026-10-14T18:00:00Z","v":82091,"vw":43.221874},{"c":43.31,"h":43.315,"l":43.24,"n":814,"o":43.31,"t":"2026-10-14T18:15:00Z","v":40152,"vw":43.287},{"c":43.255,"h":43.33,"l":43.24,"n":1148,"o":43.3,"t":"2026-10-14T18:30:00Z","v":69902,"vw":43.28765},{"c":43.285,"h":43.31,"l":43.2225,"n":1226,"o":43.25,"t":"2026-10-14T18:45:00Z","v":56559,"vw":43.27599},{"c":43.255,"h":43.295,"l":43.21,"n":1637,"o":43.285,"t":"2026-10-14T19:00:00Z","v":100308,"vw":43.256874},{"c":43.305,"h":43.395,"l":43.245,"n":1750,"o":43.26,"t":"2026-10-14T19:15:00Z","v":98504,"vw":43.328283},{"c":43.495,"h":43.5,"l":43.285,"n":2274,"o":43.305,"t":"2026-10-14T19:30:00Z","v":152589,"vw":43.396424},{"c":43.835,"h":43.84,"l":43.485,"n":6814,"o":43.495,"t":"2026-10-14T19:45:00Z","v":451106,"vw":43.685131},{"c":44.234,"h":44.234,"l":43.83,"n":77,"o":43.83,"t":"2026-10-14T20:00:00Z","v":568773,"vw":43.830149},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-10-14T20:15:00Z","v":1263,"vw":43.83},{"c":43.6,"h":43.6,"l":43.6,"n":6,"o":43.6,"t":"2026-10-14T21:00:00Z","v":301,"vw":43.6},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-15T08:00:00Z","v":100,"vw":43.68},{"c":43.99,"h":43.99,"l":43.99,"n":1,"o":43.99,"t":"2026-10-15T11:15:00Z","v":205,"vw":43.99},{"c":43.359,"h":43.359,"l":43.359,"n":1,"o":43.359,"t":"2026-10-15T12:00:00Z","v":180,"vw":43.359},{"c":44.2,"h":44.2,"l":43.13,"n":8,"o":43.13,"t":"2026-10-15T13:15:00Z","v":1155,"vw":44.001493},{"c":44.33,"h":44.57,"l":43.94,"n":1107,"o":44.05,"t":"2026-10-15T13:30:00Z","v":109737,"vw":44.128955},{"c":44.57,"h":44.64,"l":44.29,"n":1374,"o":44.29,"t":"2026-10-15T13:45:00Z","v":82672,"vw":44.503874},{"c":44.625,"h":44.755,"l":44.45,"n":1364,"o":44.58,"t":"2026-10-15T14:00:00Z","v":98258,"vw":44.599888},{"c":44.545,"h":44.685,"l":44.46,"n":1310,"o":44.66,"t":"2026-10-15T14:15:00Z","v":153772,"vw":44.570426},{"c":44.84,"h":44.875,"l":44.595,"n":1234,"o":44.595,"t":"2026-10-15T14:30:00Z","v":56167,"vw":44.75382},{"c":44.895,"h":44.895,"l":44.76,"n":1289,"o":44.86,"t":"2026-10-15T14:45:00Z","v":67898,"vw":44.826664},{"c":45.165,"h":45.188,"l":44.91,"n":1359,"o":44.91,"t":"2026-10-15T15:00:00Z","v":73462,"vw":45.06789},{"c":45.12,"h":45.175,"l":45.09,"n":1213,"o":45.15,"t":"2026-10-15T15:15:00Z","v":51839,"vw":45.142066},{"c":44.915,"h":45.14,"l":44.905,"n":1611,"o":45.14,"t":"2026-10-15T15:30:00Z","v":94016,"vw":45.008574},{"c":44.96,"h":45.01,"l":44.9,"n":1050,"o":44.911575,"t":"2026-10-15T15:45:00Z","v":60593,"vw":44.972933},{"c":44.87,"h":45.02,"l":44.83,"n":923,"o":44.98,"t":"2026-10-15T16:00:00Z","v":40685,"vw":44.910443},{"c":45.075,"h":45.12,"l":44.865,"n":1104,"o":44.865,"t":"2026-10-15T16:15:00Z","v":49258,"vw":45.015493},{"c":44.98,"h":45.07,"l":44.91,"n":975,"o":45.07,"t":"2026-10-15T16:30:00Z","v":46622,"vw":45.003435},{"c":44.95,"h":45.005,"l":44.875,"n":836,"o":45,"t":"2026-10-15T16:45:00Z","v":31702,"vw":44.947725},{"c":44.98,"h":44.99,"l":44.935,"n":757,"o":44.96,"t":"2026-10-15T17:00:00Z","v":34807,"vw":44.962315},{"c":45.11,"h":45.11,"l":44.99,"n":930,"o":44.99,"t":"2026-10-15T17:15:00Z","v":34661,"vw":45.049015},{"c":45.16,"h":45.18,"l":45.04,"n":1143,"o":45.11,"t":"2026-10-15T17:30:00Z","v":60381,"vw":45.103685},{"c":45.335,"h":45.38,"l":45.165,"n":1547,"o":45.165,"t":"2026-10-15T17:45:00Z","v":135715,"vw":45.260422},{"c":45.245,"h":45.36,"l":45.22,"n":1206,"o":45.33,"t":"2026-10-15T18:00:00Z","v":70503,"vw":45.302802},{"c":45.125,"h":45.26,"l":45.115,"n":1216,"o":45.26,"t":"2026-10-15T18:15:00Z","v":56268,"vw":45.186199},{"c":44.96,"h":45.13,"l":44.93,"n":1304,"o":45.12,"t":"2026-10-15T18:30:00Z","v":71115,"vw":45.051446},{"c":45.18,"h":45.195,"l":44.95,"n":1242,"o":44.965,"t":"2026-10-15T18:45:00Z","v":65057,"vw":45.049066},{"c":45.32,"h":45.35,"l":45.13,"n":1392,"o":45.18,"t":"2026-10-15T19:00:00Z","v":91213,"vw":45.238139},{"c":45.235,"h":45.34,"l":45.2,"n":1498,"o":45.32,"t":"2026-10-15T19:15:00Z","v":91615,"vw":45.253939},{"c":45.255,"h":45.33,"l":45.19,"n":1728,"o":45.23,"t":"2026-10-15T19:30:00Z","v":96024,"vw":45.266875},{"c":45.18,"h":45.28,"l":45.05,"n":5744,"o":45.255,"t":"2026-10-15T19:45:00Z","v":405346,"vw":45.154675},{"c":45.19,"h":45.19,"l":45.19,"n":89,"o":45.19,"t":"2026-10-15T20:00:00Z","v":543541,"vw":45.19},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-15T22:15:00Z","v":231,"vw":45.12},{"c":45.44,"h":45.44,"l":45.44,"n":2,"o":45.44,"t":"2026-10-16T09:15:00Z","v":130,"vw":45.44},{"c":45.45,"h":45.45,"l":45.45,"n":5,"o":45.45,"t":"2026-10-16T12:30:00Z","v":167,"vw":45.45},{"c":45.4,"h":45.5,"l":45.29,"n":12,"o":45.29,"t":"2026-10-16T13:15:00Z","v":2500,"vw":45.376138},{"c":45.57,"h":45.62,"l":45.2201,"n":609,"o":45.51,"t":"2026-10-16T13:30:00Z","v":97845,"vw":45.504421},{"c":45.72,"h":45.82,"l":45.49,"n":812,"o":45.565,"t":"2026-10-16T13:45:00Z","v":57141,"vw":45.652061},{"c":45.63,"h":45.91,"l":45.59,"n":1109,"o":45.695,"t":"2026-10-16T14:00:00Z","v":78455,"vw":45.746148},{"c":45.78,"h":45.87,"l":45.58,"n":1084,"o":45.63,"t":"2026-10-16T14:15:00Z","v":71310,"vw":45.704408},{"c":45.81,"h":45.89,"l":45.76,"n":1187,"o":45.79,"t":"2026-10-16T14:30:00Z","v":72201,"vw":45.827098},{"c":46.08,"h":46.08,"l":45.81,"n":940,"o":45.81,"t":"2026-10-16T14:45:00Z","v":44260,"vw":45.957206},{"c":46.07,"h":46.075,"l":45.9401,"n":965,"o":46.075,"t":"2026-10-16T15:00:00Z","v":41181,"vw":46.000914},{"c":45.72,"h":46.05,"l":45.7,"n":970,"o":46.025,"t":"2026-10-16T15:15:00Z","v":70527,"vw":45.91374},{"c":45.78,"h":45.88,"l":45.61,"n":1039,"o":45.7,"t":"2026-10-16T15:30:00Z","v":51527,"vw":45.742689},{"c":45.65,"h":45.93,"l":45.6308,"n":1223,"o":45.79,"t":"2026-10-16T15:45:00Z","v":107546,"vw":45.792605},{"c":45.87,"h":45.88,"l":45.64,"n":1157,"o":45.66,"t":"2026-10-16T16:00:00Z","v":56726,"vw":45.780048},{"c":45.65,"h":45.895,"l":45.63,"n":1300,"o":45.875,"t":"2026-10-16T16:15:00Z","v":81358,"vw":45.798244},{"c":45.68,"h":45.7,"l":45.6275,"n":908,"o":45.66,"t":"2026-10-16T16:30:00Z","v":47755,"vw":45.6624},{"c":45.67,"h":45.705,"l":45.55,"n":1246,"o":45.68,"t":"2026-10-16T16:45:00Z","v":70081,"vw":45.636271},{"c":45.5,"h":45.685,"l":45.24,"n":2042,"o":45.675,"t":"2026-10-16T17:00:00Z","v":184184,"vw":45.473783},{"c":45.66,"h":45.66,"l":45.425,"n":1581,"o":45.47,"t":"2026-10-16T17:15:00Z","v":119077,"vw":45.544337},{"c":45.77,"h":45.77,"l":45.565,"n":1514,"o":45.66,"t":"2026-10-16T17:30:00Z","v":109489,"vw":45.621138},{"c":45.495,"h":45.77,"l":45.49,"n":1272,"o":45.77,"t":"2026-10-16T17:45:00Z","v":102623,"vw":45.589132},{"c":45.14,"h":45.495,"l":45.09,"n":1590,"o":45.495,"t":"2026-10-16T18:00:00Z","v":187697,"vw":45.340817},{"c":44.95,"h":45.18,"l":44.91,"n":1388,"o":45.14,"t":"2026-10-16T18:15:00Z","v":79413,"vw":45.044032},{"c":44.965,"h":45.01,"l":44.88,"n":1190,"o":44.95,"t":"2026-10-16T18:30:00Z","v":54826,"vw":44.94727},{"c":44.95,"h":45.05,"l":44.91,"n":998,"o":44.98,"t":"2026-10-16T18:45:00Z","v":46989,"vw":44.985552},{"c":44.86,"h":44.99,"l":44.6701,"n":1493,"o":44.95,"t":"2026-10-16T19:00:00Z","v":72583,"vw":44.821849},{"c":44.94,"h":44.989,"l":44.805,"n":1539,"o":44.88,"t":"2026-10-16T19:15:00Z","v":74636,"vw":44.915054},{"c":44.855,"h":44.97,"l":44.82,"n":2062,"o":44.94,"t":"2026-10-16T19:30:00Z","v":123590,"vw":44.901489},{"c":44.86,"h":44.94,"l":44.8,"n":5161,"o":44.875,"t":"2026-10-16T19:45:00Z","v":344357,"vw":44.861325},{"c":44.86,"h":44.86,"l":44.86,"n":71,"o":44.86,"t":"2026-10-16T20:00:00Z","v":643659,"vw":44.86},{"c":44.2145,"h":44.78,"l":44.2145,"n":15,"o":44.78,"t":"2026-10-16T20:15:00Z","v":330,"vw":44.432},{"c":45,"h":45,"l":44.835,"n":7,"o":44.98,"t":"2026-10-19T13:00:00Z","v":2776,"vw":44.991842},{"c":44.535,"h":44.76,"l":44.42,"n":646,"o":44.76,"t":"2026-10-19T13:30:00Z","v":52035,"vw":44.592802},{"c":44.28,"h":44.5,"l":44.18,"n":1070,"o":44.5,"t":"2026-10-19T13:45:00Z","v":69397,"vw":44.293496},{"c":44.29,"h":44.425,"l":44.25,"n":1209,"o":44.278,"t":"2026-10-19T14:00:00Z","v":79577,"vw":44.321756},{"c":44.338,"h":44.435,"l":44.3,"n":1389,"o":44.3,"t":"2026-10-19T14:15:00Z","v":72955,"vw":44.369621},{"c":44.37,"h":44.41,"l":44.29,"n":1251,"o":44.355,"t":"2026-10-19T14:30:00Z","v":64602,"vw":44.33801},{"c":44.43,"h":44.46,"l":44.32,"n":1220,"o":44.39,"t":"2026-10-19T14:45:00Z","v":47373,"vw":44.388863},{"c":44.57,"h":44.615,"l":44.42,"n":1180,"o":44.45,"t":"2026-10-19T15:00:00Z","v":50103,"vw":44.497154},{"c":44.6712,"h":44.7,"l":44.57,"n":1084,"o":44.57,"t":"2026-10-19T15:15:00Z","v":49967,"vw":44.620289},{"c":44.62,"h":44.69,"l":44.62,"n":1084,"o":44.69,"t":"2026-10-19T15:30:00Z","v":45526,"vw":44.655915},{"c":44.43,"h":44.66,"l":44.43,"n":1104,"o":44.61,"t":"2026-10-19T15:45:00Z","v":43253,"vw":44.574626},{"c":44.33,"h":44.43,"l":44.27,"n":1028,"o":44.43,"t":"2026-10-19T16:00:00Z","v":36980,"vw":44.33138},{"c":44.3871,"h":44.39,"l":44.31,"n":905,"o":44.31,"t":"2026-10-19T16:15:00Z","v":36513,"vw":44.356456},{"c":44.41,"h":44.425,"l":44.33,"n":937,"o":44.37,"t":"2026-10-19T16:30:00Z","v":37505,"vw":44.373364},{"c":44.3951,"h":44.46,"l":44.385,"n":992,"o":44.42,"t":"2026-10-19T16:45:00Z","v":42173,"vw":44.420168},{"c":44.3774,"h":44.41,"l":44.31,"n":863,"o":44.395,"t":"2026-10-19T17:00:00Z","v":36418,"vw":44.354227},{"c":44.47,"h":44.485,"l":44.39,"n":923,"o":44.39,"t":"2026-10-19T17:15:00Z","v":46004,"vw":44.433356},{"c":44.5,"h":44.59,"l":44.36,"n":1358,"o":44.47,"t":"2026-10-19T17:30:00Z","v":81926,"vw":44.456678},{"c":44.515,"h":44.515,"l":44.42,"n":855,"o":44.48,"t":"2026-10-19T17:45:00Z","v":35247,"vw":44.459707},{"c":44.48,"h":44.56,"l":44.48,"n":923,"o":44.525,"t":"2026-10-19T18:00:00Z","v":48949,"vw":44.522435},{"c":44.445,"h":44.495,"l":44.42,"n":956,"o":44.48,"t":"2026-10-19T18:15:00Z","v":40950,"vw":44.454455},{"c":44.39,"h":44.465,"l":44.37,"n":1066,"o":44.445,"t":"2026-10-19T18:30:00Z","v":60950,"vw":44.410486},{"c":44.335,"h":44.44,"l":44.33,"n":1149,"o":44.4,"t":"2026-10-19T18:45:00Z","v":51305,"vw":44.388656},{"c":44.315,"h":44.375,"l":44.23,"n":1366,"o":44.35,"t":"2026-10-19T19:00:00Z","v":74104,"vw":44.300844},{"c":44.54,"h":44.59,"l":44.28,"n":1805,"o":44.31,"t":"2026-10-19T19:15:00Z","v":91022,"vw":44.453092},{"c":44.5,"h":44.585,"l":44.49,"n":1497,"o":44.54,"t":"2026-10-19T19:30:00Z","v":83588,"vw":44.538814},{"c":44.48,"h":44.555,"l":44.44,"n":4434,"o":44.495,"t":"2026-10-19T19:45:00Z","v":242419,"vw":44.484227},{"c":44.4518,"h":44.48,"l":44.4518,"n":57,"o":44.48,"t":"2026-10-19T20:00:00Z","v":453004,"vw":44.479738},{"c":44.4056,"h":44.4056,"l":44.4056,"n":1,"o":44.4056,"t":"2026-10-19T22:45:00Z","v":100,"vw":44.4056},{"c":44.47,"h":44.47,"l":44.47,"n":3,"o":44.47,"t":"2026-10-20T10:30:00Z","v":105,"vw":44.47},{"c":44.0697,"h":44.09,"l":43.96,"n":32,"o":44.06,"t":"2026-10-20T11:15:00Z","v":1988,"vw":44.059623},{"c":44.1,"h":44.1,"l":44.1,"n":5,"o":44.1,"t":"2026-10-20T11:45:00Z","v":1001,"vw":44.1},{"c":44.02,"h":44.02,"l":44.02,"n":9,"o":44.02,"t":"2026-10-20T12:00:00Z","v":252,"vw":44.02},{"c":44.29,"h":44.56,"l":43.98,"n":549,"o":44.26,"t":"2026-10-20T13:30:00Z","v":37317,"vw":44.261037},{"c":44.44,"h":44.49,"l":44.22,"n":863,"o":44.29,"t":"2026-10-20T13:45:00Z","v":33708,"vw":44.3723},{"c":44.48,"h":44.48,"l":44.205,"n":1049,"o":44.43,"t":"2026-10-20T14:00:00Z","v":66645,"vw":44.360647},{"c":44.88,"h":44.89,"l":44.415,"n":854,"o":44.48,"t":"2026-10-20T14:15:00Z","v":36144,"vw":44.652356},{"c":44.875,"h":45,"l":44.71,"n":999,"o":44.92,"t":"2026-10-20T14:30:00Z","v":43066,"vw":44.853834},{"c":45.215,"h":45.215,"l":44.83,"n":1131,"o":44.9,"t":"2026-10-20T14:45:00Z","v":46636,"vw":44.999768},{"c":45.12,"h":45.37,"l":45.02,"n":1315,"o":45.2,"t":"2026-10-20T15:00:00Z","v":53285,"vw":45.220331},{"c":44.98,"h":45.26,"l":44.98,"n":915,"o":45.17,"t":"2026-10-20T15:15:00Z","v":35764,"vw":45.133086},{"c":45.01,"h":45.05,"l":44.865,"n":998,"o":44.97,"t":"2026-10-20T15:30:00Z","v":45579,"vw":44.959699},{"c":44.835,"h":45.005,"l":44.835,"n":810,"o":45.005,"t":"2026-10-20T15:45:00Z","v":27741,"vw":44.936839},{"c":44.92,"h":44.94,"l":44.82,"n":729,"o":44.83,"t":"2026-10-20T16:00:00Z","v":36399,"vw":44.857302},{"c":44.935,"h":44.95,"l":44.8,"n":802,"o":44.93,"t":"2026-10-20T16:15:00Z","v":28851,"vw":44.867305},{"c":45.0272,"h":45.09,"l":44.9,"n":796,"o":44.93,"t":"2026-10-20T16:30:00Z","v":31416,"vw":45.028026},{"c":45.03,"h":45.14,"l":45.01,"n":770,"o":45.0391,"t":"2026-10-20T16:45:00Z","v":31327,"vw":45.069392},{"c":44.995,"h":45.075,"l":44.9855,"n":787,"o":45.04,"t":"2026-10-20T17:00:00Z","v":37713,"vw":45.035251},{"c":44.99,"h":45.01,"l":44.925,"n":832,"o":45,"t":"2026-10-20T17:15:00Z","v":38018,"vw":44.975741},{"c":45.14,"h":45.17,"l":44.92,"n":2925,"o":45,"t":"2026-10-20T17:30:00Z","v":165328,"vw":45.01238},{"c":45.17,"h":45.19,"l":45.11,"n":804,"o":45.14,"t":"2026-10-20T17:45:00Z","v":39198,"vw":45.16103},{"c":45.17,"h":45.22,"l":45.125,"n":1073,"o":45.19,"t":"2026-10-20T18:00:00Z","v":57766,"vw":45.177286},{"c":44.985,"h":45.175,"l":44.97,"n":877,"o":45.175,"t":"2026-10-20T18:15:00Z","v":42225,"vw":45.067566},{"c":45.105,"h":45.105,"l":44.995,"n":935,"o":44.995,"t":"2026-10-20T18:30:00Z","v":59735,"vw":45.04884},{"c":45.16,"h":45.17,"l":45.11,"n":1012,"o":45.115,"t":"2026-10-20T18:45:00Z","v":41400,"vw":45.147691},{"c":45.195,"h":45.21,"l":45.15,"n":1101,"o":45.165,"t":"2026-10-20T19:00:00Z","v":48397,"vw":45.185027},{"c":45.165,"h":45.22,"l":45.115,"n":1104,"o":45.22,"t":"2026-10-20T19:15:00Z","v":53545,"vw":45.164868},{"c":45.2,"h":45.315,"l":45.135,"n":1907,"o":45.17,"t":"2026-10-20T19:30:00Z","v":140627,"vw":45.209684},{"c":45.1,"h":45.26,"l":45.06,"n":4098,"o":45.2,"t":"2026-10-20T19:45:00Z","v":294376,"vw":45.136273},{"c":45.11,"h":45.11,"l":45.06,"n":95,"o":45.06,"t":"2026-10-20T20:00:00Z","v":887747,"vw":45.060012},{"c":45.9,"h":45.9,"l":45.69,"n":11,"o":45.69,"t":"2026-10-21T13:15:00Z","v":456,"vw":45.83},{"c":44.79,"h":45.48,"l":44.79,"n":574,"o":45.39,"t":"2026-10-21T13:30:00Z","v":43453,"vw":45.054756},{"c":44.975,"h":45.06,"l":44.77,"n":821,"o":44.815,"t":"2026-10-21T13:45:00Z","v":59922,"vw":44.93194},{"c":44.76,"h":44.97,"l":44.54,"n":825,"o":44.94,"t":"2026-10-21T14:00:00Z","v":42481,"vw":44.737755},{"c":44.415,"h":44.76,"l":44.32,"n":1102,"o":44.76,"t":"2026-10-21T14:15:00Z","v":74294,"vw":44.487109},{"c":44.43,"h":44.5,"l":44.345,"n":685,"o":44.415,"t":"2026-10-21T14:30:00Z","v":40092,"vw":44.416607},{"c":44.4,"h":44.57,"l":44.39,"n":881,"o":44.49,"t":"2026-10-21T14:45:00Z","v":39937,"vw":44.471768},{"c":44.48,"h":44.54,"l":44.37,"n":799,"o":44.395,"t":"2026-10-21T15:00:00Z","v":37377,"vw":44.470379},{"c":44.64,"h":44.64,"l":44.47,"n":678,"o":44.485,"t":"2026-10-21T15:15:00Z","v":32012,"vw":44.541074},{"c":44.57,"h":44.665,"l":44.54,"n":624,"o":44.665,"t":"2026-10-21T15:30:00Z","v":31166,"vw":44.615011},{"c":44.605,"h":44.63,"l":44.54,"n":580,"o":44.59,"t":"2026-10-21T15:45:00Z","v":27088,"vw":44.594926},{"c":44.595,"h":44.63,"l":44.55,"n":569,"o":44.605,"t":"2026-10-21T16:00:00Z","v":25254,"vw":44.580974},{"c":44.53,"h":44.62,"l":44.5,"n":576,"o":44.595,"t":"2026-10-21T16:15:00Z","v":35067,"vw":44.549567},{"c":44.7,"h":44.89,"l":44.53,"n":1159,"o":44.55,"t":"2026-10-21T16:30:00Z","v":56758,"vw":44.735239},{"c":44.68,"h":44.775,"l":44.65,"n":573,"o":44.74,"t":"2026-10-21T16:45:00Z","v":32785,"vw":44.706468},{"c":44.825,"h":44.845,"l":44.58,"n":757,"o":44.68,"t":"2026-10-21T17:00:00Z","v":35769,"vw":44.686634},{"c":44.76,"h":44.83,"l":44.74,"n":587,"o":44.825,"t":"2026-10-21T17:15:00Z","v":26567,"vw":44.806146},{"c":44.85,"h":44.86,"l":44.745,"n":821,"o":44.78,"t":"2026-10-21T17:30:00Z","v":42736,"vw":44.800111},{"c":44.905,"h":44.92,"l":44.85,"n":131,"o":44.88,"t":"2026-10-21T17:45:00Z","v":6800,"vw":44.884207}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4646015580657553,"strike":63.20796883868489,"iv":0.8356054384951119,"gamma":0.016242302722335077,"theta":-0.0318408454088702,"vega":0.02261737333928767,"rho":0.0032340955891217776,"breakevenPct":41.68351223130986},{"delta":0.15,"premium":0.5125594803362195,"strike":54.001427528069264,"iv":0.5501216245180018,"gamma":0.0353977657104748,"theta":-0.02827669757572144,"vega":0.03008212887755831,"rho":0.0049815426397576855,"breakevenPct":21.30393192791609},{"delta":0.2,"premium":0.85,"strike":54.65774932240333,"iv":0.6751764072619614,"gamma":0.03475610516090709,"theta":-0.040162094154915104,"vega":0.03580792569616558,"rho":0.006543434866085505,"breakevenPct":23.51524103783564},{"delta":0.25,"premium":0.8625305126118795,"strike":49.94304312449145,"iv":0.4794033360455655,"gamma":0.05139389747762409,"theta":-0.03381619202603743,"vega":0.040879983726607,"rho":0.00832657921690203,"breakevenPct":13.052010763469825},{"delta":0.3,"premium":1.0862896663954433,"strike":48.925956061838896,"iv":0.4705343368592351,"gamma":0.05664206672091131,"theta":-0.035891049633848655,"vega":0.0440939788445891,"rho":0.009969575656536018,"breakevenPct":11.28670611534121},{"delta":0.35,"premium":1.3100488201790073,"strike":47.90886899918633,"iv":0.4616653376729048,"gamma":0.061890235964198535,"theta":-0.03796590724165989,"vega":0.04730797396257119,"rho":0.011612572096170004,"breakevenPct":9.521401467212593},{"delta":0.4,"premium":1.589065391733498,"strike":47.03886489821098,"iv":0.45924361505243677,"gamma":0.06446113510178902,"theta":-0.03939025293028995,"vega":0.04907958050586058,"rho":0.013223897239527856,"breakevenPct":8.206342434233376},{"delta":0.45,"premium":1.9052282541640961,"strike":46.267735965453426,"iv":0.46115601480567553,"gamma":0.06523226403454657,"theta":-0.04037729796421962,"vega":0.04988155459592844,"rho":0.014813931645255258,"breakevenPct":7.193956874983356},{"delta":0.5,"premium":2.2213911165946945,"strike":45.49660703269587,"iv":0.46306841455891423,"gamma":0.06600339296730413,"theta":-0.04136434299814929,"vega":0.0506835286859963,"rho":0.01640396605098266,"breakevenPct":6.181571315733336},{"delta":0.55,"premium":2.590646687697161,"strike":44.7192429022082,"iv":0.46607438485804414,"gamma":0.06543312302839117,"theta":-0.04168555205047319,"vega":0.05054864353312303,"rho":0.017957422790871747,"breakevenPct":5.273452581008817},{"delta":0.6,"premium":3.0559463722397475,"strike":43.93059936908517,"iv":0.4710586119873817,"gamma":0.06243627760252366,"theta":-0.040802271293375394,"vega":0.0487189905362776,"rho":0.019444710944244326,"breakevenPct":4.553951360313577},{"delta":0.65,"premium":3.5212460567823345,"strike":43.14195583596214,"iv":0.47604283911671924,"gamma":0.05943943217665615,"theta":-0.0399189905362776,"vega":0.046889337539432176,"rho":0.020931999097616907,"breakevenPct":3.834450139618335},{"delta":0.7,"premium":4.105287474332648,"strike":42.26129363449692,"iv":0.48991560574948667,"gamma":0.05524312114989734,"theta":-0.03921909650924024,"vega":0.044626591375770026,"rho":0.022327559512247915,"breakevenPct":3.174412792233132},{"delta":0.75,"premium":5.208983572895278,"strike":40.977926078028744,"iv":0.5426876796714579,"gamma":0.04579753593429159,"theta":-0.039321765913757696,"vega":0.040468480492813146,"rho":0.023321687779913114,"breakevenPct":2.774609815140242},{"delta":0.8,"premium":6.338016528925621,"strike":39.64876033057851,"iv":0.5867917355371901,"gamma":0.0369,"theta":-0.038177685950413216,"vega":0.03582479338842975,"rho":0.02429293853385589,"breakevenPct":2.32927650089927},{"delta":0.85,"premium":7.548170011806374,"strike":38.17296340023613,"iv":0.6031435655253837,"gamma":0.029757142857142864,"theta":-0.03304191263282173,"vega":0.02962644628099174,"rho":0.02519094279428403,"breakevenPct":1.7381695862094029},{"delta":0.9,"premium":9.448275862068966,"strike":36.03448275862069,"iv":0.6501103448275862,"gamma":0.020989655172413794,"theta":-0.027417241379310345,"vega":0.02240344827586207,"rho":0.02552687679068209,"breakevenPct":1.207740588984551}],"put":[{"delta":0.1,"premium":0.5603575795601264,"strike":34.12405095662892,"iv":0.8656821901770827,"gamma":0.01995213027678666,"theta":-0.030511446191556747,"vega":0.022603864921226097,"rho":-0.0043048114667818115,"breakevenPct":25.31443396290878},{"delta":0.15,"premium":0.9636015545561795,"strike":35.80885434319601,"iv":0.8750816306798965,"gamma":0.022000261579897012,"theta":-0.042075215779295703,"vega":0.02999463169370572,"rho":-0.006511310803225815,"breakevenPct":22.462721876635882},{"delta":0.2,"premium":0.812593984962406,"strike":40.15664160401003,"iv":0.5239320802005013,"gamma":0.041371177944862156,"theta":-0.03026340852130326,"vega":0.035851629072681704,"rho":-0.008350999923002738,"breakevenPct":12.452052472079165},{"delta":0.25,"premium":1.063220551378446,"strike":41.20091896407686,"iv":0.5094792815371763,"gamma":0.047845697577276525,"theta":-0.03268613199665831,"vega":0.040195822890559736,"rho":-0.010452200508005702,"breakevenPct":10.686029344240286},{"delta":0.3,"premium":1.3138471177944862,"strike":42.24519632414369,"iv":0.4950264828738513,"gamma":0.054320217209690894,"theta":-0.03510885547201337,"vega":0.04454001670843776,"rho":-0.012553401093008667,"breakevenPct":8.920006216401404},{"delta":0.35,"premium":1.6507782101167314,"strike":43.11284046692607,"iv":0.4924805447470817,"gamma":0.05746887159533074,"theta":-0.036705058365758755,"vega":0.0469727626459144,"rho":-0.01470557036862116,"breakevenPct":7.739069299489674},{"delta":0.4,"premium":2.0155642023346307,"strike":43.92347600518807,"iv":0.4937775616083009,"gamma":0.059544098573281454,"theta":-0.03803450064850843,"vega":0.048788586251621274,"rho":-0.016874189856546786,"breakevenPct":6.746969731078238},{"delta":0.45,"premium":2.3803501945525296,"strike":44.73411154345006,"iv":0.4950745784695201,"gamma":0.06161932555123217,"theta":-0.03936394293125811,"vega":0.05060440985732815,"rho":-0.019042809344472406,"breakevenPct":5.754870162666805},{"delta":0.5,"premium":2.876470588235294,"strike":45.588235294117645,"iv":0.5007235294117647,"gamma":0.06119411764705882,"theta":-0.039682352941176474,"vega":0.050800000000000005,"rho":-0.02130729574331989,"breakevenPct":4.95824498023508},{"delta":0.55,"premium":3.436694677871149,"strike":46.46358543417367,"iv":0.5084966386554622,"gamma":0.0595484593837535,"theta":-0.03950728291316527,"vega":0.050204761904761905,"rho":-0.023618574324879228,"breakevenPct":4.257029914769642},{"delta":0.6,"premium":3.996918767507003,"strike":47.338935574229694,"iv":0.5162697478991597,"gamma":0.057902801120448176,"theta":-0.039332212885154066,"vega":0.04960952380952381,"rho":-0.025929852906438566,"breakevenPct":3.5558148493042054},{"delta":0.65,"premium":4.688461538461539,"strike":48.31730769230769,"iv":0.5172423076923077,"gamma":0.05488653846153846,"theta":-0.036978846153846154,"vega":0.047146153846153845,"rho":-0.028342678003289247,"breakevenPct":2.9175653007428664},{"delta":0.7,"premium":5.4096153846153845,"strike":49.318910256410255,"iv":0.5166814102564102,"gamma":0.051561217948717944,"theta":-0.034134294871794875,"vega":0.04426153846153846,"rho":-0.03077840084378405,"breakevenPct":2.2935138589344133},{"delta":0.75,"premium":6.323124231242313,"strike":50.4920049200492,"iv":0.521810455104551,"gamma":0.04707613776137761,"theta":-0.031058548585485853,"vega":0.04074526445264452,"rho":-0.03336764918239385,"breakevenPct":1.7158863177416732},{"delta":0.8,"premium":7.64538745387454,"strike":52.02952029520295,"iv":0.539030627306273,"gamma":0.04012656826568265,"theta":-0.02749151291512915,"vega":0.03588671586715867,"rho":-0.036283139204498015,"breakevenPct":1.2369095653573248},{"delta":0.85,"premium":11.534221311475408,"strike":56.05532786885246,"iv":0.659990368852459,"gamma":0.028045081967213118,"theta":-0.02725327868852459,"vega":0.0299202868852459,"rho":-0.04129427288394524,"breakevenPct":0.9321171397929457},{"delta":0.9,"premium":19.47926829268295,"strike":64.14634146341466,"iv":0.8635243902439034,"gamma":0.017173170731707293,"theta":-0.026329268292682964,"vega":0.02262439024390244,"rho":-0.04967362641108092,"breakevenPct":0.6073138167963718}]},"raw":{"call":[{"delta":0.1,"premium":0.4646015580657553,"strike":63.20796883868489,"iv":0.8356054384951119,"gamma":0.016242302722335077,"theta":-0.0318408454088702,"vega":0.02261737333928767,"rho":0.0032340955891217776,"breakevenPct":41.68351223130986},{"delta":0.15,"premium":0.5125594803362195,"strike":54.001427528069264,"iv":0.5501216245180018,"gamma":0.0353977657104748,"theta":-0.02827669757572144,"vega":0.03008212887755831,"rho":0.0049815426397576855,"breakevenPct":21.30393192791609},{"delta":0.2,"premium":0.85,"strike":54.65774932240333,"iv":0.6751764072619614,"gamma":0.03475610516090709,"theta":-0.040162094154915104,"vega":0.03580792569616558,"rho":0.006543434866085505,"breakevenPct":23.51524103783564},{"delta":0.25,"premium":0.8625305126118795,"strike":49.94304312449145,"iv":0.4794033360455655,"gamma":0.05139389747762409,"theta":-0.03381619202603743,"vega":0.040879983726607,"rho":0.00832657921690203,"breakevenPct":13.052010763469825},{"delta":0.3,"premium":1.0862896663954433,"strike":48.925956061838896,"iv":0.4705343368592351,"gamma":0.05664206672091131,"theta":-0.035891049633848655,"vega":0.0440939788445891,"rho":0.009969575656536018,"breakevenPct":11.28670611534121},{"delta":0.35,"premium":1.3100488201790073,"strike":47.90886899918633,"iv":0.4616653376729048,"gamma":0.061890235964198535,"theta":-0.03796590724165989,"vega":0.04730797396257119,"rho":0.011612572096170004,"breakevenPct":9.521401467212593},{"delta":0.4,"premium":1.589065391733498,"strike":47.03886489821098,"iv":0.45924361505243677,"gamma":0.06446113510178902,"theta":-0.03939025293028995,"vega":0.04907958050586058,"rho":0.013223897239527856,"breakevenPct":8.206342434233376},{"delta":0.45,"premium":1.9052282541640961,"strike":46.267735965453426,"iv":0.46115601480567553,"gamma":0.06523226403454657,"theta":-0.04037729796421962,"vega":0.04988155459592844,"rho":0.014813931645255258,"breakevenPct":7.193956874983356},{"delta":0.5,"premium":2.2213911165946945,"strike":45.49660703269587,"iv":0.46306841455891423,"gamma":0.06600339296730413,"theta":-0.04136434299814929,"vega":0.0506835286859963,"rho":0.01640396605098266,"breakevenPct":6.181571315733336},{"delta":0.55,"premium":2.590646687697161,"strike":44.7192429022082,"iv":0.46607438485804414,"gamma":0.06543312302839117,"theta":-0.04168555205047319,"vega":0.05054864353312303,"rho":0.017957422790871747,"breakevenPct":5.273452581008817},{"delta":0.6,"premium":3.0559463722397475,"strike":43.93059936908517,"iv":0.4710586119873817,"gamma":0.06243627760252366,"theta":-0.040802271293375394,"vega":0.0487189905362776,"rho":0.019444710944244326,"breakevenPct":4.553951360313577},{"delta":0.65,"premium":3.5212460567823345,"strike":43.14195583596214,"iv":0.47604283911671924,"gamma":0.05943943217665615,"theta":-0.0399189905362776,"vega":0.046889337539432176,"rho":0.020931999097616907,"breakevenPct":3.834450139618335},{"delta":0.7,"premium":4.105287474332648,"strike":42.26129363449692,"iv":0.48991560574948667,"gamma":0.05524312114989734,"theta":-0.03921909650924024,"vega":0.044626591375770026,"rho":0.022327559512247915,"breakevenPct":3.174412792233132},{"delta":0.75,"premium":5.208983572895278,"strike":40.977926078028744,"iv":0.5426876796714579,"gamma":0.04579753593429159,"theta":-0.039321765913757696,"vega":0.040468480492813146,"rho":0.023321687779913114,"breakevenPct":2.774609815140242},{"delta":0.8,"premium":6.338016528925621,"strike":39.64876033057851,"iv":0.5867917355371901,"gamma":0.0369,"theta":-0.038177685950413216,"vega":0.03582479338842975,"rho":0.02429293853385589,"breakevenPct":2.32927650089927},{"delta":0.85,"premium":7.548170011806374,"strike":38.17296340023613,"iv":0.6031435655253837,"gamma":0.029757142857142864,"theta":-0.03304191263282173,"vega":0.02962644628099174,"rho":0.02519094279428403,"breakevenPct":1.7381695862094029},{"delta":0.9,"premium":9.448275862068966,"strike":36.03448275862069,"iv":0.6501103448275862,"gamma":0.020989655172413794,"theta":-0.027417241379310345,"vega":0.02240344827586207,"rho":0.02552687679068209,"breakevenPct":1.207740588984551}],"put":[{"delta":0.1,"premium":0.5603575795601264,"strike":34.12405095662892,"iv":0.8656821901770827,"gamma":0.01995213027678666,"theta":-0.030511446191556747,"vega":0.022603864921226097,"rho":-0.0043048114667818115,"breakevenPct":25.31443396290878},{"delta":0.15,"premium":0.9636015545561795,"strike":35.80885434319601,"iv":0.8750816306798965,"gamma":0.022000261579897012,"theta":-0.042075215779295703,"vega":0.02999463169370572,"rho":-0.006511310803225815,"breakevenPct":22.462721876635882},{"delta":0.2,"premium":0.812593984962406,"strike":40.15664160401003,"iv":0.5239320802005013,"gamma":0.041371177944862156,"theta":-0.03026340852130326,"vega":0.035851629072681704,"rho":-0.008350999923002738,"breakevenPct":12.452052472079165},{"delta":0.25,"premium":1.063220551378446,"strike":41.20091896407686,"iv":0.5094792815371763,"gamma":0.047845697577276525,"theta":-0.03268613199665831,"vega":0.040195822890559736,"rho":-0.010452200508005702,"breakevenPct":10.686029344240286},{"delta":0.3,"premium":1.3138471177944862,"strike":42.24519632414369,"iv":0.4950264828738513,"gamma":0.054320217209690894,"theta":-0.03510885547201337,"vega":0.04454001670843776,"rho":-0.012553401093008667,"breakevenPct":8.920006216401404},{"delta":0.35,"premium":1.6507782101167314,"strike":43.11284046692607,"iv":0.4924805447470817,"gamma":0.05746887159533074,"theta":-0.036705058365758755,"vega":0.0469727626459144,"rho":-0.01470557036862116,"breakevenPct":7.739069299489674},{"delta":0.4,"premium":2.0155642023346307,"strike":43.92347600518807,"iv":0.4937775616083009,"gamma":0.059544098573281454,"theta":-0.03803450064850843,"vega":0.048788586251621274,"rho":-0.016874189856546786,"breakevenPct":6.746969731078238},{"delta":0.45,"premium":2.3803501945525296,"strike":44.73411154345006,"iv":0.4950745784695201,"gamma":0.06161932555123217,"theta":-0.03936394293125811,"vega":0.05060440985732815,"rho":-0.019042809344472406,"breakevenPct":5.754870162666805},{"delta":0.5,"premium":2.876470588235294,"strike":45.588235294117645,"iv":0.5007235294117647,"gamma":0.06119411764705882,"theta":-0.039682352941176474,"vega":0.050800000000000005,"rho":-0.02130729574331989,"breakevenPct":4.95824498023508},{"delta":0.55,"premium":3.436694677871149,"strike":46.46358543417367,"iv":0.5084966386554622,"gamma":0.0595484593837535,"theta":-0.03950728291316527,"vega":0.050204761904761905,"rho":-0.023618574324879228,"breakevenPct":4.257029914769642},{"delta":0.6,"premium":3.996918767507003,"strike":47.338935574229694,"iv":0.5162697478991597,"gamma":0.057902801120448176,"theta":-0.039332212885154066,"vega":0.04960952380952381,"rho":-0.025929852906438566,"breakevenPct":3.5558148493042054},{"delta":0.65,"premium":4.688461538461539,"strike":48.31730769230769,"iv":0.5172423076923077,"gamma":0.05488653846153846,"theta":-0.036978846153846154,"vega":0.047146153846153845,"rho":-0.028342678003289247,"breakevenPct":2.9175653007428664},{"delta":0.7,"premium":5.4096153846153845,"strike":49.318910256410255,"iv":0.5166814102564102,"gamma":0.051561217948717944,"theta":-0.034134294871794875,"vega":0.04426153846153846,"rho":-0.03077840084378405,"breakevenPct":2.2935138589344133},{"delta":0.75,"premium":6.323124231242313,"strike":50.4920049200492,"iv":0.521810455104551,"gamma":0.04707613776137761,"theta":-0.031058548585485853,"vega":0.04074526445264452,"rho":-0.03336764918239385,"breakevenPct":1.7158863177416732},{"delta":0.8,"premium":7.64538745387454,"strike":52.02952029520295,"iv":0.539030627306273,"gamma":0.04012656826568265,"theta":-0.02749151291512915,"vega":0.03588671586715867,"rho":-0.036283139204498015,"breakevenPct":1.2369095653573248},{"delta":0.85,"premium":11.534221311475408,"strike":56.05532786885246,"iv":0.659990368852459,"gamma":0.028045081967213118,"theta":-0.02725327868852459,"vega":0.0299202868852459,"rho":-0.04129427288394524,"breakevenPct":0.9321171397929457},{"delta":0.9,"premium":19.47926829268295,"strike":64.14634146341466,"iv":0.8635243902439034,"gamma":0.017173170731707293,"theta":-0.026329268292682964,"vega":0.02262439024390244,"rho":-0.04967362641108092,"breakevenPct":0.6073138167963718}]}},"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"}}