{"symbol":"ICHR","url":"https://intraalpha.com/companies/ICHR","capturedAt":"2026-10-22T21:52:58.139Z","state":"ready","quote":{"symbol":"ICHR","last_price":38.02,"prev_close":43.34,"regular_close":37.86,"change":-5.32,"change_pct":-12.275,"regular_change":-5.48,"regular_change_pct":-12.6442,"extended_change":0.16,"extended_change_pct":0.4226,"bid":37.5,"ask":40,"bid_size":100,"ask_size":400,"volume":1967584,"vwap":37.837653,"open":40.11,"high":40.25,"low":36.995,"close":37.86,"trade_count":33606,"last_trade_at":"2026-10-22T21:29:34.947451421Z","last_quote_at":"2026-10-22T21:38:02.652340892Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:51.503625384-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ICHR","fetched_at":"2026-10-22T21:52:57.778647+00:00","name":"Ichor Holdings Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Ichor Holdings, Ltd. is dedicated to the design, engineering and manufacture of fluid supply subsystems and components for semiconductor capital equipment. The company is headquartered in Fremont, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1581692000,"ebitda":36795000,"pe_ratio":null,"peg_ratio":0.246,"book_value":23.15,"dividend_per_share":null,"dividend_yield":null,"eps":-1.17,"revenue_ttm":1013754000,"gross_profit_ttm":128416000,"profit_margin":-0.0397,"operating_margin_ttm":0.0276,"return_on_assets_ttm":0.0036,"return_on_equity_ttm":-0.0517,"quarterly_earnings_growth":-0.061,"quarterly_revenue_growth":0.227,"analyst_target_price":94.12,"analyst_number":1,"beta":1.794,"fifty_two_week_high":113.58,"fifty_two_week_low":14.06,"fifty_day_ma":57.37,"two_hundred_day_ma":60.22,"shares_outstanding":37454200,"forward_pe":17.24,"price_to_sales":1.56,"price_to_book":2.527,"ev_to_revenue":2.057,"ev_to_ebitda":332.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:57.778647+00:00"},"optionObservedAt":"2026-10-22T19:54:59.312Z","bars":[{"c":46.18,"h":46.55,"l":46.18,"n":19,"o":46.41,"t":"2026-10-15T08:00:00Z","v":752,"vw":46.383876},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-15T08:20:00Z","v":100,"vw":45.21},{"c":45.86,"h":45.86,"l":45.86,"n":2,"o":45.86,"t":"2026-10-15T10:50:00Z","v":175,"vw":45.86},{"c":45.86,"h":45.86,"l":45.86,"n":3,"o":45.86,"t":"2026-10-15T10:55:00Z","v":220,"vw":45.86},{"c":46,"h":46,"l":45.8,"n":14,"o":45.8,"t":"2026-10-15T11:00:00Z","v":577,"vw":45.898039},{"c":45.65,"h":45.65,"l":45.65,"n":9,"o":45.65,"t":"2026-10-15T11:05:00Z","v":604,"vw":45.65},{"c":45.1434,"h":45.77,"l":45.1434,"n":3,"o":45.77,"t":"2026-10-15T11:15:00Z","v":270,"vw":45.378964},{"c":45.53,"h":45.53,"l":45.53,"n":2,"o":45.53,"t":"2026-10-15T11:20:00Z","v":301,"vw":45.53},{"c":46.05,"h":46.05,"l":46.05,"n":6,"o":46.05,"t":"2026-10-15T11:35:00Z","v":293,"vw":46.05},{"c":45.9,"h":46.66,"l":45.9,"n":10,"o":46.26,"t":"2026-10-15T12:10:00Z","v":1128,"vw":46.407709},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-15T12:25:00Z","v":550,"vw":46},{"c":45.75,"h":45.75,"l":45.75,"n":3,"o":45.75,"t":"2026-10-15T12:35:00Z","v":254,"vw":45.75},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-15T12:50:00Z","v":110,"vw":45.5},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-15T13:05:00Z","v":148,"vw":45.55},{"c":45.5,"h":45.5,"l":45.5,"n":11,"o":45.5,"t":"2026-10-15T13:20:00Z","v":285,"vw":45.5},{"c":45.29,"h":45.29,"l":45.29,"n":11,"o":45.29,"t":"2026-10-15T13:25:00Z","v":402,"vw":45.29},{"c":43.95,"h":45.8541,"l":43.9,"n":725,"o":45.65,"t":"2026-10-15T13:30:00Z","v":93067,"vw":44.959658},{"c":44.205,"h":44.275,"l":43.12,"n":601,"o":43.95,"t":"2026-10-15T13:35:00Z","v":41591,"vw":43.533464},{"c":44.12,"h":44.68,"l":44,"n":486,"o":44.3,"t":"2026-10-15T13:40:00Z","v":24429,"vw":44.240107},{"c":43.88,"h":44.34,"l":43.82,"n":454,"o":44.18,"t":"2026-10-15T13:45:00Z","v":21913,"vw":44.010992},{"c":43.25,"h":43.9001,"l":43.25,"n":444,"o":43.87,"t":"2026-10-15T13:50:00Z","v":15635,"vw":43.524417},{"c":43.39,"h":43.39,"l":43.05,"n":316,"o":43.13,"t":"2026-10-15T13:55:00Z","v":19435,"vw":43.181782},{"c":43.565,"h":43.616,"l":43.4,"n":239,"o":43.5855,"t":"2026-10-15T14:00:00Z","v":8811,"vw":43.521876},{"c":43.703295,"h":43.739701,"l":43.4,"n":228,"o":43.45,"t":"2026-10-15T14:05:00Z","v":7645,"vw":43.59479},{"c":43.29,"h":44.07,"l":43.22,"n":382,"o":43.675,"t":"2026-10-15T14:10:00Z","v":43229,"vw":43.657097},{"c":43.62,"h":43.62,"l":43.18,"n":209,"o":43.36,"t":"2026-10-15T14:15:00Z","v":9442,"vw":43.434648},{"c":43.65,"h":43.98,"l":43.61,"n":336,"o":43.66,"t":"2026-10-15T14:20:00Z","v":9081,"vw":43.764406},{"c":43.67,"h":43.9799,"l":43.6,"n":273,"o":43.6,"t":"2026-10-15T14:25:00Z","v":11557,"vw":43.764824},{"c":43.855,"h":43.855,"l":43.39,"n":299,"o":43.695,"t":"2026-10-15T14:30:00Z","v":10682,"vw":43.57302},{"c":44,"h":44,"l":43.56,"n":298,"o":43.73,"t":"2026-10-15T14:35:00Z","v":12299,"vw":43.824975},{"c":44.995,"h":45,"l":44.03,"n":349,"o":44.03,"t":"2026-10-15T14:40:00Z","v":21494,"vw":44.516349},{"c":45.415,"h":46,"l":44.99,"n":751,"o":44.99,"t":"2026-10-15T14:45:00Z","v":42170,"vw":45.56003},{"c":45.39,"h":45.8999,"l":45.22,"n":290,"o":45.33,"t":"2026-10-15T14:50:00Z","v":11509,"vw":45.42974},{"c":45.8,"h":45.81,"l":45.37,"n":206,"o":45.37,"t":"2026-10-15T14:55:00Z","v":5266,"vw":45.595752},{"c":45.93,"h":45.93,"l":45.61,"n":290,"o":45.78,"t":"2026-10-15T15:00:00Z","v":10155,"vw":45.778273},{"c":45.595,"h":45.855,"l":45.1625,"n":441,"o":45.85,"t":"2026-10-15T15:05:00Z","v":16536,"vw":45.515874},{"c":46.3593,"h":46.395,"l":45.605,"n":382,"o":45.7336,"t":"2026-10-15T15:10:00Z","v":27159,"vw":46.081522},{"c":46.175,"h":46.4725,"l":46.13,"n":196,"o":46.43,"t":"2026-10-15T15:15:00Z","v":8329,"vw":46.266728},{"c":45.935,"h":46.14,"l":45.92,"n":241,"o":46.04,"t":"2026-10-15T15:20:00Z","v":9259,"vw":46.048414},{"c":45.88,"h":46.035,"l":45.85,"n":257,"o":45.98,"t":"2026-10-15T15:25:00Z","v":9473,"vw":45.912444},{"c":45.73,"h":45.895,"l":45.69,"n":264,"o":45.85,"t":"2026-10-15T15:30:00Z","v":13222,"vw":45.784809},{"c":45.73,"h":45.995,"l":45.73,"n":246,"o":45.75,"t":"2026-10-15T15:35:00Z","v":7835,"vw":45.850408},{"c":45.66,"h":45.835,"l":45.5901,"n":386,"o":45.73,"t":"2026-10-15T15:40:00Z","v":17359,"vw":45.685138},{"c":45.765,"h":45.765,"l":45.54,"n":233,"o":45.54,"t":"2026-10-15T15:45:00Z","v":8073,"vw":45.631854},{"c":45.755,"h":45.955,"l":45.63,"n":295,"o":45.63,"t":"2026-10-15T15:50:00Z","v":18058,"vw":45.773711},{"c":46.205,"h":46.205,"l":45.64,"n":179,"o":45.68,"t":"2026-10-15T15:55:00Z","v":6530,"vw":45.798066},{"c":45.9,"h":46.2753,"l":45.9,"n":243,"o":46.13,"t":"2026-10-15T16:00:00Z","v":8795,"vw":46.092479},{"c":45.88,"h":45.99,"l":45.81,"n":194,"o":45.88,"t":"2026-10-15T16:05:00Z","v":7003,"vw":45.891638},{"c":45.79,"h":45.93,"l":45.7801,"n":200,"o":45.895,"t":"2026-10-15T16:10:00Z","v":8807,"vw":45.858515},{"c":45.67,"h":45.76,"l":45.6525,"n":223,"o":45.76,"t":"2026-10-15T16:15:00Z","v":8252,"vw":45.694224},{"c":45.615,"h":45.68,"l":45.55,"n":225,"o":45.655,"t":"2026-10-15T16:20:00Z","v":6929,"vw":45.632121},{"c":45.68,"h":45.69,"l":45.49,"n":193,"o":45.61,"t":"2026-10-15T16:25:00Z","v":13411,"vw":45.594912},{"c":45.64,"h":45.72,"l":45.555,"n":159,"o":45.68,"t":"2026-10-15T16:30:00Z","v":4823,"vw":45.67253},{"c":45.7,"h":45.98,"l":45.68,"n":190,"o":45.69,"t":"2026-10-15T16:35:00Z","v":7079,"vw":45.835395},{"c":45.76,"h":45.76,"l":45.56005,"n":154,"o":45.7,"t":"2026-10-15T16:40:00Z","v":5256,"vw":45.653851},{"c":45.735,"h":45.875,"l":45.62,"n":116,"o":45.81,"t":"2026-10-15T16:45:00Z","v":3798,"vw":45.757418},{"c":45.65,"h":45.7,"l":45.53,"n":159,"o":45.7,"t":"2026-10-15T16:50:00Z","v":6727,"vw":45.599848},{"c":45.83,"h":45.83,"l":45.62,"n":203,"o":45.69,"t":"2026-10-15T16:55:00Z","v":5710,"vw":45.695728},{"c":45.78,"h":45.7838,"l":45.64,"n":230,"o":45.78,"t":"2026-10-15T17:00:00Z","v":8884,"vw":45.72261},{"c":45.99,"h":46.07,"l":45.79,"n":198,"o":45.79,"t":"2026-10-15T17:05:00Z","v":5724,"vw":45.961863},{"c":45.98,"h":45.995,"l":45.87,"n":251,"o":45.99,"t":"2026-10-15T17:10:00Z","v":6798,"vw":45.946363},{"c":45.985,"h":46.03,"l":45.96,"n":141,"o":46.03,"t":"2026-10-15T17:15:00Z","v":4095,"vw":46.001861},{"c":46.0109,"h":46.14,"l":45.95,"n":189,"o":45.98,"t":"2026-10-15T17:20:00Z","v":9480,"vw":46.055101},{"c":46.04,"h":46.1331,"l":45.97,"n":190,"o":46.075,"t":"2026-10-15T17:25:00Z","v":6355,"vw":46.041049},{"c":46.255,"h":46.365,"l":46.02,"n":272,"o":46.02,"t":"2026-10-15T17:30:00Z","v":9466,"vw":46.150984},{"c":46.24,"h":46.37,"l":46.24,"n":165,"o":46.24,"t":"2026-10-15T17:35:00Z","v":6337,"vw":46.287685},{"c":46.24,"h":46.35,"l":46.2,"n":182,"o":46.23,"t":"2026-10-15T17:40:00Z","v":6117,"vw":46.250428},{"c":46.24,"h":46.24,"l":46.15,"n":157,"o":46.2,"t":"2026-10-15T17:45:00Z","v":4777,"vw":46.190507},{"c":46.24,"h":46.3719,"l":46.08,"n":295,"o":46.08,"t":"2026-10-15T17:50:00Z","v":8826,"vw":46.255252},{"c":46.19,"h":46.28,"l":46.17,"n":135,"o":46.2,"t":"2026-10-15T17:55:00Z","v":4754,"vw":46.217831},{"c":45.87,"h":46.17,"l":45.87,"n":166,"o":46.17,"t":"2026-10-15T18:00:00Z","v":4964,"vw":46.05179},{"c":45.86,"h":45.91,"l":45.78,"n":140,"o":45.845,"t":"2026-10-15T18:05:00Z","v":6126,"vw":45.839149},{"c":45.805,"h":46.02,"l":45.805,"n":165,"o":45.86,"t":"2026-10-15T18:10:00Z","v":6413,"vw":45.925655},{"c":45.84,"h":45.91,"l":45.82,"n":515,"o":45.87,"t":"2026-10-15T18:15:00Z","v":17659,"vw":45.880812},{"c":45.97,"h":45.97,"l":45.71,"n":193,"o":45.79,"t":"2026-10-15T18:20:00Z","v":7454,"vw":45.844962},{"c":45.95,"h":46,"l":45.7524,"n":357,"o":45.985,"t":"2026-10-15T18:25:00Z","v":17060,"vw":45.947221},{"c":45.9,"h":46.0141,"l":45.815,"n":147,"o":46.0141,"t":"2026-10-15T18:30:00Z","v":4975,"vw":45.881726},{"c":46.01,"h":46.03,"l":45.96,"n":141,"o":45.96,"t":"2026-10-15T18:35:00Z","v":5612,"vw":46.000641},{"c":46.1,"h":46.1994,"l":46.0001,"n":154,"o":46.03,"t":"2026-10-15T18:40:00Z","v":5680,"vw":46.077712},{"c":46.03,"h":46.17,"l":45.99005,"n":160,"o":46.17,"t":"2026-10-15T18:45:00Z","v":4950,"vw":46.073474},{"c":46.074,"h":46.17,"l":46.03,"n":162,"o":46.03,"t":"2026-10-15T18:50:00Z","v":7197,"vw":46.102883},{"c":46.135,"h":46.2677,"l":46.085,"n":189,"o":46.11,"t":"2026-10-15T18:55:00Z","v":5744,"vw":46.172358},{"c":46.29,"h":46.37,"l":46.16,"n":276,"o":46.16,"t":"2026-10-15T19:00:00Z","v":9966,"vw":46.258714},{"c":46.25,"h":46.36,"l":46.24,"n":207,"o":46.27,"t":"2026-10-15T19:05:00Z","v":7917,"vw":46.317512},{"c":46.57,"h":46.575,"l":46.3,"n":260,"o":46.3,"t":"2026-10-15T19:10:00Z","v":11256,"vw":46.451918},{"c":46.92,"h":46.92,"l":46.57,"n":210,"o":46.57,"t":"2026-10-15T19:15:00Z","v":7202,"vw":46.727979},{"c":47.22,"h":47.48,"l":46.98,"n":485,"o":46.98,"t":"2026-10-15T19:20:00Z","v":22789,"vw":47.140568},{"c":46.915,"h":47.25,"l":46.915,"n":234,"o":47.25,"t":"2026-10-15T19:25:00Z","v":6643,"vw":47.090903},{"c":47.11,"h":47.2,"l":46.95,"n":362,"o":46.95,"t":"2026-10-15T19:30:00Z","v":13073,"vw":47.073338},{"c":47.105,"h":47.4016,"l":47.105,"n":328,"o":47.14,"t":"2026-10-15T19:35:00Z","v":17692,"vw":47.230146},{"c":46.66,"h":47.12,"l":46.655,"n":480,"o":47.02,"t":"2026-10-15T19:40:00Z","v":20476,"vw":46.968363},{"c":46.74,"h":46.96,"l":46.62,"n":351,"o":46.62,"t":"2026-10-15T19:45:00Z","v":18482,"vw":46.816015},{"c":46.55,"h":46.655,"l":46.4,"n":734,"o":46.655,"t":"2026-10-15T19:50:00Z","v":34478,"vw":46.490276},{"c":46.69,"h":46.81,"l":46.35,"n":1250,"o":46.53,"t":"2026-10-15T19:55:00Z","v":44280,"vw":46.610666},{"c":46.65,"h":46.65,"l":46.65,"n":22,"o":46.65,"t":"2026-10-15T20:00:00Z","v":85499,"vw":46.65},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-15T20:05:00Z","v":200,"vw":47},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-15T20:25:00Z","v":246,"vw":46.65},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-15T20:35:00Z","v":250,"vw":47},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-15T21:15:00Z","v":175,"vw":45.72},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-15T21:40:00Z","v":1200,"vw":46.85},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-15T23:00:00Z","v":1000,"vw":48.4},{"c":46.68,"h":46.87,"l":46.68,"n":10,"o":46.87,"t":"2026-10-16T08:00:00Z","v":239,"vw":46.782037},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-10-16T10:25:00Z","v":254,"vw":46.57},{"c":45.85,"h":46,"l":45.85,"n":39,"o":46,"t":"2026-10-16T11:40:00Z","v":2889,"vw":45.993837},{"c":45.45,"h":45.45,"l":45.45,"n":2,"o":45.45,"t":"2026-10-16T12:10:00Z","v":105,"vw":45.45},{"c":45.97,"h":45.97,"l":45.97,"n":4,"o":45.97,"t":"2026-10-16T12:45:00Z","v":520,"vw":45.97},{"c":45.45,"h":46.05,"l":45.23,"n":154,"o":45.62,"t":"2026-10-16T13:30:00Z","v":25266,"vw":45.635065},{"c":45.5101,"h":45.885,"l":45.36,"n":147,"o":45.885,"t":"2026-10-16T13:35:00Z","v":10471,"vw":45.57882},{"c":46.1,"h":46.1,"l":45.535,"n":166,"o":45.68,"t":"2026-10-16T13:40:00Z","v":6991,"vw":45.6878},{"c":46.01,"h":46.64,"l":45.72,"n":185,"o":46.325,"t":"2026-10-16T13:45:00Z","v":7251,"vw":46.310415},{"c":45.68,"h":46.1,"l":45.425,"n":300,"o":46,"t":"2026-10-16T13:50:00Z","v":12991,"vw":45.623335},{"c":45.32,"h":45.76,"l":45.02,"n":177,"o":45.76,"t":"2026-10-16T13:55:00Z","v":7381,"vw":45.312685},{"c":45.47,"h":45.72,"l":45.32,"n":226,"o":45.45,"t":"2026-10-16T14:00:00Z","v":10872,"vw":45.556761},{"c":45.695,"h":45.6959,"l":45.46,"n":178,"o":45.51,"t":"2026-10-16T14:05:00Z","v":11050,"vw":45.633416},{"c":45.48,"h":45.59,"l":45.25,"n":175,"o":45.46,"t":"2026-10-16T14:10:00Z","v":7396,"vw":45.40775},{"c":45.535,"h":45.72,"l":45.34,"n":102,"o":45.505,"t":"2026-10-16T14:15:00Z","v":6053,"vw":45.589317},{"c":45.5,"h":45.62,"l":45.36,"n":183,"o":45.525,"t":"2026-10-16T14:20:00Z","v":7298,"vw":45.503185},{"c":45.3612,"h":45.44,"l":45.11,"n":240,"o":45.44,"t":"2026-10-16T14:25:00Z","v":9057,"vw":45.274394},{"c":45.55,"h":45.55,"l":45.0396,"n":103,"o":45.0396,"t":"2026-10-16T14:30:00Z","v":6743,"vw":45.31644},{"c":45.68,"h":45.77,"l":45.55,"n":197,"o":45.58,"t":"2026-10-16T14:35:00Z","v":6969,"vw":45.661538},{"c":45.33,"h":45.56,"l":45.33,"n":93,"o":45.56,"t":"2026-10-16T14:40:00Z","v":5277,"vw":45.442073},{"c":45.25,"h":45.39,"l":45.12,"n":232,"o":45.33,"t":"2026-10-16T14:45:00Z","v":18989,"vw":45.274987},{"c":45.06,"h":45.46,"l":45.03,"n":162,"o":45.4,"t":"2026-10-16T14:50:00Z","v":10123,"vw":45.32876},{"c":45.32,"h":45.32,"l":45.05,"n":132,"o":45.05,"t":"2026-10-16T14:55:00Z","v":4842,"vw":45.149339},{"c":44.981,"h":45.23,"l":44.87,"n":200,"o":45.23,"t":"2026-10-16T15:00:00Z","v":11357,"vw":45.004604},{"c":44.44,"h":44.85,"l":44.44,"n":155,"o":44.85,"t":"2026-10-16T15:05:00Z","v":6533,"vw":44.583534},{"c":44.105,"h":44.45,"l":44.105,"n":226,"o":44.41,"t":"2026-10-16T15:10:00Z","v":10293,"vw":44.287251},{"c":44.24,"h":44.34,"l":44.02,"n":328,"o":44.105,"t":"2026-10-16T15:15:00Z","v":29546,"vw":44.23418},{"c":44.18,"h":44.34,"l":44.09,"n":280,"o":44.24,"t":"2026-10-16T15:20:00Z","v":14073,"vw":44.160598},{"c":44.685,"h":44.685,"l":44.14,"n":573,"o":44.14,"t":"2026-10-16T15:25:00Z","v":26446,"vw":44.247181},{"c":44.75,"h":44.83,"l":44.72,"n":104,"o":44.79,"t":"2026-10-16T15:30:00Z","v":6200,"vw":44.798533},{"c":44.77,"h":44.91,"l":44.62,"n":328,"o":44.73,"t":"2026-10-16T15:35:00Z","v":12734,"vw":44.687249},{"c":44.7,"h":44.775,"l":44.7,"n":212,"o":44.775,"t":"2026-10-16T15:40:00Z","v":7735,"vw":44.75884},{"c":44.815,"h":44.85,"l":44.731,"n":152,"o":44.8,"t":"2026-10-16T15:45:00Z","v":6090,"vw":44.794815},{"c":44.63,"h":44.79,"l":44.56,"n":138,"o":44.72,"t":"2026-10-16T15:50:00Z","v":11089,"vw":44.708321},{"c":44.8435,"h":44.8435,"l":44.72,"n":66,"o":44.72,"t":"2026-10-16T15:55:00Z","v":2381,"vw":44.742567},{"c":44.705,"h":44.87,"l":44.605,"n":346,"o":44.85,"t":"2026-10-16T16:00:00Z","v":11006,"vw":44.716272},{"c":44.8,"h":44.835,"l":44.7,"n":116,"o":44.7,"t":"2026-10-16T16:05:00Z","v":2819,"vw":44.785625},{"c":44.98,"h":44.98,"l":44.8,"n":239,"o":44.8,"t":"2026-10-16T16:10:00Z","v":7836,"vw":44.853497},{"c":44.86,"h":45.01,"l":44.84,"n":152,"o":45.01,"t":"2026-10-16T16:15:00Z","v":5841,"vw":44.907978},{"c":44.9025,"h":44.97,"l":44.8975,"n":67,"o":44.91,"t":"2026-10-16T16:20:00Z","v":3356,"vw":44.918716},{"c":44.98,"h":44.98,"l":44.85,"n":108,"o":44.9,"t":"2026-10-16T16:25:00Z","v":3536,"vw":44.916638},{"c":44.88,"h":45,"l":44.86,"n":125,"o":44.975,"t":"2026-10-16T16:30:00Z","v":3527,"vw":44.912647},{"c":45.1225,"h":45.145,"l":44.805,"n":129,"o":44.84,"t":"2026-10-16T16:35:00Z","v":4468,"vw":45.023476},{"c":44.76,"h":44.99,"l":44.7,"n":250,"o":44.99,"t":"2026-10-16T16:40:00Z","v":10891,"vw":44.797858},{"c":44.56,"h":44.785,"l":44.51,"n":202,"o":44.69,"t":"2026-10-16T16:45:00Z","v":11798,"vw":44.670979},{"c":44.68,"h":44.69,"l":44.5026,"n":154,"o":44.56,"t":"2026-10-16T16:50:00Z","v":7176,"vw":44.634712},{"c":44.745,"h":44.81,"l":44.65,"n":301,"o":44.65,"t":"2026-10-16T16:55:00Z","v":9870,"vw":44.688714},{"c":44.445,"h":44.75,"l":44.445,"n":379,"o":44.71,"t":"2026-10-16T17:00:00Z","v":16637,"vw":44.679903},{"c":44.53,"h":44.57,"l":44.4,"n":131,"o":44.43,"t":"2026-10-16T17:05:00Z","v":3873,"vw":44.497921},{"c":44.265,"h":44.68,"l":44.265,"n":359,"o":44.56,"t":"2026-10-16T17:10:00Z","v":11988,"vw":44.493094},{"c":44.135,"h":44.225,"l":44.06,"n":148,"o":44.225,"t":"2026-10-16T17:15:00Z","v":6399,"vw":44.151797},{"c":44.095,"h":44.152,"l":43.91,"n":229,"o":44.152,"t":"2026-10-16T17:20:00Z","v":8493,"vw":44.007815},{"c":44.24,"h":44.24,"l":44.0201,"n":664,"o":44.07,"t":"2026-10-16T17:25:00Z","v":25178,"vw":44.095198},{"c":44.0501,"h":44.26,"l":43.84,"n":445,"o":44.205,"t":"2026-10-16T17:30:00Z","v":20494,"vw":44.105552},{"c":43.9842,"h":44.17,"l":43.96,"n":317,"o":44.17,"t":"2026-10-16T17:35:00Z","v":24100,"vw":44.026872},{"c":44.04,"h":44.15,"l":43.83,"n":405,"o":43.9,"t":"2026-10-16T17:40:00Z","v":15334,"vw":44.011886},{"c":43.69,"h":43.99,"l":43.68,"n":266,"o":43.99,"t":"2026-10-16T17:45:00Z","v":10002,"vw":43.837741},{"c":43.7,"h":43.71,"l":43.574,"n":599,"o":43.66,"t":"2026-10-16T17:50:00Z","v":48643,"vw":43.69361},{"c":43.68,"h":43.7,"l":43.6,"n":267,"o":43.7,"t":"2026-10-16T17:55:00Z","v":15426,"vw":43.670023},{"c":43.33,"h":43.66,"l":43.33,"n":266,"o":43.66,"t":"2026-10-16T18:00:00Z","v":9817,"vw":43.50476},{"c":43.465,"h":43.6699,"l":43.3,"n":215,"o":43.31,"t":"2026-10-16T18:05:00Z","v":13495,"vw":43.465506},{"c":43.41,"h":43.5,"l":43.4,"n":378,"o":43.5,"t":"2026-10-16T18:10:00Z","v":34876,"vw":43.486969},{"c":43.25,"h":43.5,"l":43.25,"n":216,"o":43.41,"t":"2026-10-16T18:15:00Z","v":15344,"vw":43.448753},{"c":43.41,"h":43.4292,"l":43.26,"n":223,"o":43.28,"t":"2026-10-16T18:20:00Z","v":9781,"vw":43.320415},{"c":43.465,"h":43.48,"l":43.37,"n":483,"o":43.44,"t":"2026-10-16T18:25:00Z","v":50023,"vw":43.448718},{"c":43.39,"h":43.46,"l":43.3,"n":310,"o":43.46,"t":"2026-10-16T18:30:00Z","v":12817,"vw":43.400864},{"c":43.38,"h":43.385,"l":43.26,"n":205,"o":43.38,"t":"2026-10-16T18:35:00Z","v":9328,"vw":43.344308},{"c":43.215,"h":43.385,"l":43.12,"n":282,"o":43.385,"t":"2026-10-16T18:40:00Z","v":14132,"vw":43.252925},{"c":43.015,"h":43.205,"l":43.015,"n":238,"o":43.2,"t":"2026-10-16T18:45:00Z","v":8423,"vw":43.131858},{"c":42.88,"h":43.04,"l":42.87,"n":246,"o":43.03,"t":"2026-10-16T18:50:00Z","v":9775,"vw":42.939726},{"c":42.84,"h":42.89,"l":42.745,"n":366,"o":42.89,"t":"2026-10-16T18:55:00Z","v":15348,"vw":42.811755},{"c":42.78,"h":42.89,"l":42.76,"n":199,"o":42.83,"t":"2026-10-16T19:00:00Z","v":7743,"vw":42.817008},{"c":42.78,"h":42.925,"l":42.575,"n":311,"o":42.805,"t":"2026-10-16T19:05:00Z","v":15026,"vw":42.774708},{"c":43.165,"h":43.165,"l":42.75,"n":446,"o":42.83,"t":"2026-10-16T19:10:00Z","v":27727,"vw":42.973112},{"c":43.035,"h":43.2,"l":42.94,"n":401,"o":43.15,"t":"2026-10-16T19:15:00Z","v":23179,"vw":43.112371},{"c":43.08,"h":43.155,"l":42.975,"n":669,"o":43,"t":"2026-10-16T19:20:00Z","v":48522,"vw":43.090316},{"c":43.06,"h":43.15,"l":42.935,"n":993,"o":43.085,"t":"2026-10-16T19:25:00Z","v":63030,"vw":43.078534},{"c":42.635,"h":43.14,"l":42.625,"n":481,"o":43.1,"t":"2026-10-16T19:30:00Z","v":18927,"vw":42.822073},{"c":42.485,"h":42.7,"l":42.48,"n":471,"o":42.635,"t":"2026-10-16T19:35:00Z","v":20291,"vw":42.55565},{"c":42.21,"h":42.54,"l":42.2,"n":501,"o":42.485,"t":"2026-10-16T19:40:00Z","v":22225,"vw":42.374369},{"c":42,"h":42.205,"l":41.91,"n":1084,"o":42.205,"t":"2026-10-16T19:45:00Z","v":62161,"vw":42.053307},{"c":42.01,"h":42.23,"l":41.98,"n":967,"o":42,"t":"2026-10-16T19:50:00Z","v":57386,"vw":42.108711},{"c":42.11,"h":42.155,"l":41.96,"n":2207,"o":42.01,"t":"2026-10-16T19:55:00Z","v":152153,"vw":42.057613},{"c":42.78,"h":42.78,"l":42.11,"n":31,"o":42.11,"t":"2026-10-16T20:00:00Z","v":402062,"vw":42.574886},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-16T20:25:00Z","v":492,"vw":42.11},{"c":41.9856,"h":41.9856,"l":41.9856,"n":1,"o":41.9856,"t":"2026-10-16T21:20:00Z","v":216,"vw":41.9856},{"c":42.1,"h":42.1,"l":42.1,"n":3,"o":42.1,"t":"2026-10-16T22:35:00Z","v":108,"vw":42.1},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-16T23:15:00Z","v":200,"vw":42},{"c":41.5,"h":41.5,"l":41.5,"n":4,"o":41.5,"t":"2026-10-16T23:35:00Z","v":142,"vw":41.5},{"c":43.88,"h":43.9,"l":43.88,"n":12,"o":43.9,"t":"2026-10-19T08:00:00Z","v":703,"vw":43.896683},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-19T08:15:00Z","v":162,"vw":43.5},{"c":43.9,"h":43.9,"l":43.88,"n":5,"o":43.88,"t":"2026-10-19T08:35:00Z","v":498,"vw":43.890826},{"c":43.89,"h":43.89,"l":43.89,"n":2,"o":43.89,"t":"2026-10-19T08:45:00Z","v":128,"vw":43.89},{"c":43.83,"h":43.83,"l":43.83,"n":28,"o":43.83,"t":"2026-10-19T08:50:00Z","v":518,"vw":43.83},{"c":44.69,"h":44.69,"l":44,"n":11,"o":44.15,"t":"2026-10-19T11:00:00Z","v":654,"vw":44.360586},{"c":44.02,"h":44.02,"l":44.02,"n":8,"o":44.02,"t":"2026-10-19T11:20:00Z","v":118,"vw":44.02},{"c":44.6,"h":44.6,"l":44,"n":11,"o":44.08,"t":"2026-10-19T11:25:00Z","v":813,"vw":44.235098},{"c":44.77,"h":45,"l":44.77,"n":2,"o":45,"t":"2026-10-19T12:25:00Z","v":200,"vw":44.885},{"c":44.9,"h":44.9,"l":44.9,"n":3,"o":44.9,"t":"2026-10-19T12:30:00Z","v":286,"vw":44.9},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-19T12:35:00Z","v":159,"vw":44.9},{"c":44.64,"h":44.64,"l":44.64,"n":11,"o":44.64,"t":"2026-10-19T12:45:00Z","v":479,"vw":44.64},{"c":46.5629,"h":46.5629,"l":45.53,"n":2,"o":45.53,"t":"2026-10-19T12:50:00Z","v":226,"vw":46.105865},{"c":45.1037,"h":45.1037,"l":45,"n":7,"o":45,"t":"2026-10-19T13:10:00Z","v":957,"vw":45.01352},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-10-19T13:15:00Z","v":200,"vw":45.44},{"c":44.5,"h":44.51,"l":44.5,"n":17,"o":44.51,"t":"2026-10-19T13:20:00Z","v":1260,"vw":44.502358},{"c":44.9389,"h":45.13,"l":44.44,"n":476,"o":44.84,"t":"2026-10-19T13:30:00Z","v":57994,"vw":44.688116},{"c":44.145,"h":44.84,"l":43.8901,"n":399,"o":44.76,"t":"2026-10-19T13:35:00Z","v":48287,"vw":44.438971},{"c":44.175,"h":44.25,"l":43.93,"n":135,"o":44.04,"t":"2026-10-19T13:40:00Z","v":8222,"vw":44.102603},{"c":44.465,"h":44.65,"l":43.9964,"n":138,"o":44.1901,"t":"2026-10-19T13:45:00Z","v":8026,"vw":44.44864},{"c":44.295,"h":44.715,"l":44.27,"n":158,"o":44.65,"t":"2026-10-19T13:50:00Z","v":5994,"vw":44.542177},{"c":44.14,"h":44.24,"l":43.92,"n":94,"o":44.11,"t":"2026-10-19T13:55:00Z","v":3086,"vw":44.074768},{"c":43.765,"h":44.17,"l":43.7,"n":421,"o":44.17,"t":"2026-10-19T14:00:00Z","v":29037,"vw":43.885378},{"c":44.11,"h":44.31,"l":43.76,"n":343,"o":43.76,"t":"2026-10-19T14:05:00Z","v":14960,"vw":43.986878},{"c":44.106,"h":44.106,"l":43.95,"n":145,"o":43.955,"t":"2026-10-19T14:10:00Z","v":2745,"vw":44.059568},{"c":44.16,"h":44.21,"l":44.08,"n":78,"o":44.08,"t":"2026-10-19T14:15:00Z","v":2397,"vw":44.136782},{"c":44.1207,"h":44.36,"l":43.87,"n":208,"o":44.3,"t":"2026-10-19T14:20:00Z","v":8741,"vw":44.050366},{"c":44.2665,"h":44.2665,"l":44.12,"n":61,"o":44.145,"t":"2026-10-19T14:25:00Z","v":1468,"vw":44.15215},{"c":43.9125,"h":44.12,"l":43.85,"n":220,"o":44.03,"t":"2026-10-19T14:30:00Z","v":3956,"vw":43.959695},{"c":43.89,"h":44.07,"l":43.83,"n":140,"o":43.925,"t":"2026-10-19T14:35:00Z","v":6860,"vw":43.931098},{"c":44.135,"h":44.21,"l":43.89,"n":138,"o":43.89,"t":"2026-10-19T14:40:00Z","v":6133,"vw":44.057574},{"c":44.29,"h":44.415,"l":44.2036,"n":191,"o":44.24,"t":"2026-10-19T14:45:00Z","v":9102,"vw":44.276271},{"c":44.17,"h":44.36,"l":44.17,"n":99,"o":44.25,"t":"2026-10-19T14:50:00Z","v":4174,"vw":44.2562},{"c":44.14,"h":44.255,"l":44.11,"n":287,"o":44.255,"t":"2026-10-19T14:55:00Z","v":12444,"vw":44.161461},{"c":44.28,"h":44.33,"l":44.07,"n":315,"o":44.19,"t":"2026-10-19T15:00:00Z","v":14910,"vw":44.190732},{"c":44.6,"h":44.75,"l":44.29,"n":246,"o":44.29,"t":"2026-10-19T15:05:00Z","v":7534,"vw":44.486105},{"c":44.75,"h":44.75,"l":44.38,"n":229,"o":44.58,"t":"2026-10-19T15:10:00Z","v":8112,"vw":44.616004},{"c":44.77,"h":44.785,"l":44.48,"n":239,"o":44.7513,"t":"2026-10-19T15:15:00Z","v":8122,"vw":44.584521},{"c":45,"h":45,"l":44.66,"n":156,"o":44.66,"t":"2026-10-19T15:20:00Z","v":5055,"vw":44.838927},{"c":45.045,"h":45.09,"l":44.985,"n":196,"o":44.985,"t":"2026-10-19T15:25:00Z","v":5627,"vw":45.037074},{"c":44.925,"h":45.04,"l":44.7725,"n":291,"o":45.04,"t":"2026-10-19T15:30:00Z","v":7060,"vw":44.869316},{"c":44.93,"h":45.06,"l":44.92,"n":128,"o":45.0251,"t":"2026-10-19T15:35:00Z","v":4577,"vw":45.002783},{"c":44.97,"h":44.97,"l":44.87,"n":112,"o":44.91,"t":"2026-10-19T15:40:00Z","v":3231,"vw":44.903947},{"c":44.95,"h":45.04,"l":44.851,"n":159,"o":44.851,"t":"2026-10-19T15:45:00Z","v":6068,"vw":44.966173},{"c":44.83,"h":45.05,"l":44.83,"n":157,"o":44.995,"t":"2026-10-19T15:50:00Z","v":4295,"vw":44.94881},{"c":44.93,"h":44.98,"l":44.785,"n":260,"o":44.825,"t":"2026-10-19T15:55:00Z","v":9106,"vw":44.876931},{"c":44.87,"h":44.9,"l":44.7268,"n":226,"o":44.835,"t":"2026-10-19T16:00:00Z","v":6530,"vw":44.800964},{"c":45.19,"h":45.2,"l":44.87,"n":103,"o":44.89,"t":"2026-10-19T16:05:00Z","v":3911,"vw":45.054566},{"c":45.19,"h":45.3,"l":45.13,"n":157,"o":45.21,"t":"2026-10-19T16:10:00Z","v":6160,"vw":45.200294},{"c":44.95,"h":45.185,"l":44.95,"n":222,"o":45.185,"t":"2026-10-19T16:15:00Z","v":6172,"vw":45.0324},{"c":44.94,"h":45,"l":44.83,"n":109,"o":45,"t":"2026-10-19T16:20:00Z","v":4038,"vw":44.919583},{"c":44.86,"h":44.94,"l":44.86,"n":151,"o":44.94,"t":"2026-10-19T16:25:00Z","v":9523,"vw":44.921487},{"c":44.755,"h":44.865,"l":44.65,"n":137,"o":44.86,"t":"2026-10-19T16:30:00Z","v":3439,"vw":44.747418},{"c":44.64,"h":44.64,"l":44.64,"n":15,"o":44.64,"t":"2026-10-19T16:35:00Z","v":283,"vw":44.64},{"c":44.79,"h":44.89,"l":44.74,"n":109,"o":44.745,"t":"2026-10-19T16:40:00Z","v":3733,"vw":44.826433},{"c":44.61,"h":44.79,"l":44.61,"n":217,"o":44.79,"t":"2026-10-19T16:45:00Z","v":6274,"vw":44.724072},{"c":44.57,"h":44.67,"l":44.57,"n":137,"o":44.61,"t":"2026-10-19T16:50:00Z","v":5177,"vw":44.600373},{"c":44.625,"h":44.73,"l":44.57,"n":159,"o":44.57,"t":"2026-10-19T16:55:00Z","v":6807,"vw":44.634945},{"c":44.64,"h":44.64,"l":44.63,"n":22,"o":44.63,"t":"2026-10-19T17:00:00Z","v":764,"vw":44.634522},{"c":44.4641,"h":44.625,"l":44.39,"n":306,"o":44.625,"t":"2026-10-19T17:05:00Z","v":8380,"vw":44.488933},{"c":44.37,"h":44.4319,"l":44.36,"n":85,"o":44.39,"t":"2026-10-19T17:10:00Z","v":3471,"vw":44.374528},{"c":44.38,"h":44.46,"l":44.37,"n":174,"o":44.37,"t":"2026-10-19T17:15:00Z","v":3823,"vw":44.419287},{"c":44.29,"h":44.31,"l":44.28,"n":95,"o":44.3,"t":"2026-10-19T17:20:00Z","v":2219,"vw":44.295326},{"c":44.27,"h":44.35,"l":44.27,"n":79,"o":44.35,"t":"2026-10-19T17:25:00Z","v":1795,"vw":44.33366},{"c":44.27,"h":44.32,"l":44.21,"n":177,"o":44.26,"t":"2026-10-19T17:30:00Z","v":7229,"vw":44.257425},{"c":44.24,"h":44.27,"l":44.17,"n":150,"o":44.27,"t":"2026-10-19T17:35:00Z","v":5522,"vw":44.215153},{"c":44.19,"h":44.19,"l":44.09,"n":217,"o":44.18,"t":"2026-10-19T17:40:00Z","v":8258,"vw":44.143925},{"c":44.05,"h":44.07,"l":43.97,"n":156,"o":44.05,"t":"2026-10-19T17:45:00Z","v":5017,"vw":44.0348},{"c":44.08,"h":44.15,"l":44.015,"n":80,"o":44.055,"t":"2026-10-19T17:50:00Z","v":2959,"vw":44.085625},{"c":44.265,"h":44.265,"l":43.99,"n":162,"o":44.03,"t":"2026-10-19T17:55:00Z","v":3909,"vw":44.091776},{"c":43.945,"h":44.23,"l":43.945,"n":255,"o":44.23,"t":"2026-10-19T18:00:00Z","v":8572,"vw":44.081445},{"c":43.92,"h":43.965,"l":43.8,"n":697,"o":43.93,"t":"2026-10-19T18:05:00Z","v":37425,"vw":43.869578},{"c":43.97,"h":44.02,"l":43.91,"n":169,"o":43.91,"t":"2026-10-19T18:10:00Z","v":6801,"vw":43.982998},{"c":44.0221,"h":44.0221,"l":43.96,"n":73,"o":43.96,"t":"2026-10-19T18:15:00Z","v":1860,"vw":43.970394},{"c":43.96,"h":44.09,"l":43.91,"n":227,"o":43.9701,"t":"2026-10-19T18:20:00Z","v":9229,"vw":44.013027},{"c":43.66,"h":43.95,"l":43.51,"n":239,"o":43.95,"t":"2026-10-19T18:25:00Z","v":11016,"vw":43.687323},{"c":43.83,"h":43.84,"l":43.65,"n":170,"o":43.71,"t":"2026-10-19T18:30:00Z","v":10214,"vw":43.745052},{"c":43.87,"h":43.905,"l":43.7,"n":158,"o":43.835,"t":"2026-10-19T18:35:00Z","v":5248,"vw":43.834756},{"c":43.9,"h":44.0397,"l":43.9,"n":160,"o":43.91,"t":"2026-10-19T18:40:00Z","v":11796,"vw":44.003456},{"c":43.91,"h":44,"l":43.9,"n":118,"o":43.9,"t":"2026-10-19T18:45:00Z","v":7364,"vw":43.973318},{"c":43.86,"h":44.005,"l":43.86,"n":238,"o":43.99,"t":"2026-10-19T18:50:00Z","v":7424,"vw":43.952497},{"c":43.9,"h":43.9,"l":43.83,"n":93,"o":43.83,"t":"2026-10-19T18:55:00Z","v":2496,"vw":43.888871},{"c":44,"h":44.0562,"l":43.9,"n":294,"o":43.95,"t":"2026-10-19T19:00:00Z","v":14229,"vw":43.978301},{"c":43.8502,"h":44,"l":43.83,"n":335,"o":43.97,"t":"2026-10-19T19:05:00Z","v":13106,"vw":43.929221},{"c":43.985,"h":44.035,"l":43.8275,"n":173,"o":43.8275,"t":"2026-10-19T19:10:00Z","v":11378,"vw":43.920035},{"c":44.05,"h":44.07,"l":43.91,"n":335,"o":43.93,"t":"2026-10-19T19:15:00Z","v":15707,"vw":43.996099},{"c":44.3,"h":44.34,"l":43.96,"n":371,"o":44.03,"t":"2026-10-19T19:20:00Z","v":14567,"vw":44.158826},{"c":44.13,"h":44.32,"l":44.12,"n":349,"o":44.32,"t":"2026-10-19T19:25:00Z","v":11114,"vw":44.206554},{"c":44.19,"h":44.25,"l":44.11,"n":327,"o":44.12,"t":"2026-10-19T19:30:00Z","v":14576,"vw":44.196295},{"c":44.34,"h":44.36,"l":44.18,"n":320,"o":44.21,"t":"2026-10-19T19:35:00Z","v":10554,"vw":44.279415},{"c":44.295,"h":44.415,"l":44.18,"n":588,"o":44.34,"t":"2026-10-19T19:40:00Z","v":18547,"vw":44.348352},{"c":44.169,"h":44.28,"l":44.14,"n":370,"o":44.28,"t":"2026-10-19T19:45:00Z","v":11363,"vw":44.176589},{"c":43.99,"h":44.13,"l":43.915,"n":1017,"o":44.13,"t":"2026-10-19T19:50:00Z","v":39238,"vw":44.002826},{"c":43.92,"h":43.99,"l":43.81,"n":1746,"o":43.96,"t":"2026-10-19T19:55:00Z","v":94270,"vw":43.895202},{"c":43.92,"h":44.11,"l":43.92,"n":19,"o":43.92,"t":"2026-10-19T20:00:00Z","v":108785,"vw":43.920798},{"c":43.92,"h":43.92,"l":43.92,"n":2,"o":43.92,"t":"2026-10-19T20:25:00Z","v":7940,"vw":43.92},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-19T20:35:00Z","v":445,"vw":44.78},{"c":44.52,"h":44.53,"l":44.375,"n":18,"o":44.47,"t":"2026-10-19T22:25:00Z","v":1695,"vw":44.486157},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-19T22:40:00Z","v":100,"vw":44.69},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-19T22:55:00Z","v":1793,"vw":44.7},{"c":44.54,"h":44.5697,"l":44.54,"n":7,"o":44.56,"t":"2026-10-19T23:00:00Z","v":1336,"vw":44.56232},{"c":44.77,"h":44.82,"l":44.77,"n":6,"o":44.78,"t":"2026-10-19T23:25:00Z","v":1570,"vw":44.794818},{"c":44.11,"h":44.16,"l":44.11,"n":3,"o":44.16,"t":"2026-10-19T23:45:00Z","v":300,"vw":44.14},{"c":43.54,"h":43.54,"l":42.99,"n":35,"o":43.32,"t":"2026-10-20T08:00:00Z","v":2163,"vw":43.301936},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-20T11:15:00Z","v":300,"vw":41.88},{"c":42.1719,"h":42.1719,"l":42.1719,"n":1,"o":42.1719,"t":"2026-10-20T11:25:00Z","v":100,"vw":42.1719},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-20T12:20:00Z","v":170,"vw":42.12},{"c":42.668,"h":42.668,"l":42.6667,"n":2,"o":42.6667,"t":"2026-10-20T12:30:00Z","v":500,"vw":42.66722},{"c":43.18,"h":43.18,"l":43.18,"n":10,"o":43.18,"t":"2026-10-20T13:15:00Z","v":283,"vw":43.18},{"c":41.5,"h":42.9,"l":41.4,"n":522,"o":42.78,"t":"2026-10-20T13:30:00Z","v":39662,"vw":42.25355},{"c":41.81,"h":42.13,"l":41.11,"n":250,"o":41.4,"t":"2026-10-20T13:35:00Z","v":12612,"vw":41.630321},{"c":41.1701,"h":41.685,"l":41.1701,"n":226,"o":41.5783,"t":"2026-10-20T13:40:00Z","v":11080,"vw":41.433904},{"c":41.595,"h":41.595,"l":41.01,"n":217,"o":41.15,"t":"2026-10-20T13:45:00Z","v":9352,"vw":41.18554},{"c":41.93,"h":41.93,"l":41.49,"n":170,"o":41.595,"t":"2026-10-20T13:50:00Z","v":5681,"vw":41.785722},{"c":42.25,"h":42.31,"l":41.88,"n":111,"o":41.94,"t":"2026-10-20T13:55:00Z","v":3362,"vw":42.079314},{"c":42.35,"h":42.55,"l":42.315,"n":66,"o":42.315,"t":"2026-10-20T14:00:00Z","v":2561,"vw":42.341254},{"c":42.555,"h":42.7527,"l":42.24,"n":171,"o":42.385,"t":"2026-10-20T14:05:00Z","v":4734,"vw":42.580996},{"c":42.5475,"h":42.59,"l":42.3,"n":164,"o":42.42,"t":"2026-10-20T14:10:00Z","v":5120,"vw":42.484508},{"c":42.755,"h":42.87,"l":42.62,"n":146,"o":42.71,"t":"2026-10-20T14:15:00Z","v":4504,"vw":42.740336},{"c":42.95,"h":42.95,"l":42.65,"n":178,"o":42.7476,"t":"2026-10-20T14:20:00Z","v":4257,"vw":42.819219},{"c":43.46,"h":43.46,"l":42.94,"n":90,"o":42.97,"t":"2026-10-20T14:25:00Z","v":3915,"vw":43.19935},{"c":43.18,"h":43.54,"l":43.18,"n":114,"o":43.49,"t":"2026-10-20T14:30:00Z","v":3216,"vw":43.451212},{"c":42.97,"h":43.1,"l":42.96,"n":69,"o":43.02,"t":"2026-10-20T14:35:00Z","v":1824,"vw":43.012143},{"c":43.2,"h":43.2,"l":42.8996,"n":106,"o":42.8996,"t":"2026-10-20T14:40:00Z","v":3107,"vw":43.059015},{"c":42.96,"h":43.29,"l":42.96,"n":110,"o":43.19,"t":"2026-10-20T14:45:00Z","v":3013,"vw":43.170278},{"c":43.23,"h":43.3,"l":43.11,"n":103,"o":43.17,"t":"2026-10-20T14:50:00Z","v":5285,"vw":43.232614},{"c":43.455,"h":43.46,"l":43.28,"n":124,"o":43.35,"t":"2026-10-20T14:55:00Z","v":4125,"vw":43.396593},{"c":43.2,"h":43.35,"l":43.13,"n":267,"o":43.29,"t":"2026-10-20T15:00:00Z","v":7809,"vw":43.214771},{"c":42.96,"h":43,"l":42.79,"n":109,"o":43,"t":"2026-10-20T15:05:00Z","v":2923,"vw":42.907857},{"c":42.44,"h":42.89,"l":42.37,"n":186,"o":42.85,"t":"2026-10-20T15:10:00Z","v":7725,"vw":42.592872},{"c":42.69,"h":42.72,"l":42.37,"n":147,"o":42.51,"t":"2026-10-20T15:15:00Z","v":4760,"vw":42.565931},{"c":42.73,"h":42.73,"l":42.58,"n":82,"o":42.64,"t":"2026-10-20T15:20:00Z","v":2068,"vw":42.641125},{"c":42.685,"h":42.685,"l":42.6,"n":64,"o":42.67,"t":"2026-10-20T15:25:00Z","v":1363,"vw":42.645833},{"c":42.34,"h":42.67,"l":42.34,"n":89,"o":42.65,"t":"2026-10-20T15:30:00Z","v":4106,"vw":42.480925},{"c":42.29,"h":42.5,"l":42.29,"n":158,"o":42.345,"t":"2026-10-20T15:35:00Z","v":4390,"vw":42.382369},{"c":42.44,"h":42.525,"l":42.31,"n":202,"o":42.35,"t":"2026-10-20T15:40:00Z","v":5145,"vw":42.44},{"c":42.2,"h":42.3,"l":42.13,"n":185,"o":42.25,"t":"2026-10-20T15:45:00Z","v":5022,"vw":42.208582},{"c":42.36,"h":42.4,"l":42.03,"n":458,"o":42.285,"t":"2026-10-20T15:50:00Z","v":26156,"vw":42.216061},{"c":42.435,"h":42.54,"l":42.25,"n":77,"o":42.54,"t":"2026-10-20T15:55:00Z","v":2007,"vw":42.357714},{"c":42.41,"h":42.49,"l":42.32,"n":259,"o":42.48,"t":"2026-10-20T16:00:00Z","v":8449,"vw":42.408834},{"c":42.445,"h":42.6252,"l":42.34,"n":166,"o":42.54,"t":"2026-10-20T16:05:00Z","v":7524,"vw":42.437757},{"c":42.405,"h":42.45,"l":42.32,"n":179,"o":42.39,"t":"2026-10-20T16:10:00Z","v":6165,"vw":42.369038},{"c":42.22,"h":42.445,"l":42.22,"n":199,"o":42.445,"t":"2026-10-20T16:15:00Z","v":5421,"vw":42.3312},{"c":42.35,"h":42.36,"l":42.14,"n":225,"o":42.205,"t":"2026-10-20T16:20:00Z","v":8960,"vw":42.274919},{"c":42.41,"h":42.46,"l":42.27,"n":205,"o":42.39,"t":"2026-10-20T16:25:00Z","v":6183,"vw":42.418053},{"c":42.41,"h":42.42,"l":42.39,"n":98,"o":42.39,"t":"2026-10-20T16:30:00Z","v":1303,"vw":42.406667},{"c":42.56,"h":42.615,"l":42.5,"n":165,"o":42.5,"t":"2026-10-20T16:35:00Z","v":3733,"vw":42.572143},{"c":42.48,"h":42.54,"l":42.48,"n":99,"o":42.54,"t":"2026-10-20T16:40:00Z","v":2031,"vw":42.501452},{"c":42.535,"h":42.565,"l":42.325,"n":184,"o":42.48,"t":"2026-10-20T16:45:00Z","v":4896,"vw":42.43812},{"c":42.35,"h":42.505,"l":42.35,"n":75,"o":42.49,"t":"2026-10-20T16:50:00Z","v":2017,"vw":42.472091},{"c":42.18,"h":42.36,"l":42.18,"n":97,"o":42.31,"t":"2026-10-20T16:55:00Z","v":2353,"vw":42.285864},{"c":42.31,"h":42.32,"l":42.255,"n":76,"o":42.265,"t":"2026-10-20T17:00:00Z","v":2063,"vw":42.280571},{"c":42.285,"h":42.285,"l":42.17,"n":56,"o":42.23,"t":"2026-10-20T17:05:00Z","v":1436,"vw":42.241103},{"c":42.315,"h":42.315,"l":42.18,"n":85,"o":42.21,"t":"2026-10-20T17:10:00Z","v":2651,"vw":42.278636},{"c":42.37,"h":42.42,"l":42.3301,"n":78,"o":42.42,"t":"2026-10-20T17:15:00Z","v":2193,"vw":42.384732},{"c":42.36,"h":42.45,"l":42.36,"n":155,"o":42.37,"t":"2026-10-20T17:20:00Z","v":5551,"vw":42.401914},{"c":42.415,"h":42.52,"l":42.415,"n":147,"o":42.45,"t":"2026-10-20T17:25:00Z","v":4011,"vw":42.45},{"c":42.4189,"h":42.52,"l":42.4189,"n":70,"o":42.49,"t":"2026-10-20T17:30:00Z","v":1666,"vw":42.474725},{"c":42.455,"h":42.455,"l":42.4,"n":29,"o":42.41,"t":"2026-10-20T17:35:00Z","v":1256,"vw":42.414356},{"c":42.48,"h":42.48,"l":42.4,"n":126,"o":42.42,"t":"2026-10-20T17:40:00Z","v":2704,"vw":42.453378},{"c":42.275,"h":42.35,"l":42.275,"n":120,"o":42.34,"t":"2026-10-20T17:45:00Z","v":6421,"vw":42.340369},{"c":42.47,"h":42.49,"l":42.345,"n":314,"o":42.345,"t":"2026-10-20T17:50:00Z","v":12850,"vw":42.402749},{"c":42.505,"h":42.505,"l":42.4,"n":111,"o":42.46,"t":"2026-10-20T17:55:00Z","v":3295,"vw":42.437501},{"c":42.505,"h":42.505,"l":42.44,"n":127,"o":42.44,"t":"2026-10-20T18:00:00Z","v":4822,"vw":42.483811},{"c":42.58,"h":42.6,"l":42.42,"n":125,"o":42.42,"t":"2026-10-20T18:05:00Z","v":4137,"vw":42.527991},{"c":42.525,"h":42.565,"l":42.47,"n":93,"o":42.55,"t":"2026-10-20T18:10:00Z","v":2491,"vw":42.522192},{"c":42.35,"h":42.42,"l":42.35,"n":99,"o":42.42,"t":"2026-10-20T18:15:00Z","v":1958,"vw":42.394405},{"c":42.3898,"h":42.44,"l":42.33,"n":90,"o":42.35,"t":"2026-10-20T18:20:00Z","v":2223,"vw":42.392114},{"c":42.36,"h":42.44,"l":42.18,"n":136,"o":42.44,"t":"2026-10-20T18:25:00Z","v":7634,"vw":42.334346},{"c":42.2428,"h":42.39,"l":42.2428,"n":79,"o":42.39,"t":"2026-10-20T18:30:00Z","v":1962,"vw":42.341324},{"c":42.23,"h":42.3312,"l":42.19,"n":67,"o":42.295,"t":"2026-10-20T18:35:00Z","v":1972,"vw":42.256318},{"c":42.1565,"h":42.305,"l":42.1565,"n":105,"o":42.2682,"t":"2026-10-20T18:40:00Z","v":5163,"vw":42.209547},{"c":42.335,"h":42.335,"l":42.2451,"n":69,"o":42.2451,"t":"2026-10-20T18:45:00Z","v":2274,"vw":42.283974},{"c":42.21,"h":42.34,"l":42.21,"n":139,"o":42.335,"t":"2026-10-20T18:50:00Z","v":5563,"vw":42.290528},{"c":42.275,"h":42.31,"l":42.2141,"n":123,"o":42.2141,"t":"2026-10-20T18:55:00Z","v":4221,"vw":42.280834},{"c":42.21,"h":42.285,"l":42.19,"n":101,"o":42.2,"t":"2026-10-20T19:00:00Z","v":2797,"vw":42.223495},{"c":42.34,"h":42.4,"l":42.19,"n":303,"o":42.19,"t":"2026-10-20T19:05:00Z","v":12149,"vw":42.297226},{"c":42.29,"h":42.35,"l":42.22,"n":192,"o":42.35,"t":"2026-10-20T19:10:00Z","v":4744,"vw":42.280217},{"c":42.42,"h":42.42,"l":42.23,"n":112,"o":42.295,"t":"2026-10-20T19:15:00Z","v":6262,"vw":42.316817},{"c":42.375,"h":42.435,"l":42.35,"n":257,"o":42.435,"t":"2026-10-20T19:20:00Z","v":12696,"vw":42.402829},{"c":42.59,"h":42.6678,"l":42.425,"n":207,"o":42.425,"t":"2026-10-20T19:25:00Z","v":6855,"vw":42.542077},{"c":42.39,"h":42.54,"l":42.38,"n":516,"o":42.51,"t":"2026-10-20T19:30:00Z","v":27182,"vw":42.449812},{"c":42.25,"h":42.36,"l":42.2,"n":238,"o":42.35,"t":"2026-10-20T19:35:00Z","v":5785,"vw":42.281789},{"c":42.44,"h":42.45,"l":42.2462,"n":229,"o":42.25,"t":"2026-10-20T19:40:00Z","v":7863,"vw":42.330039},{"c":42.28,"h":42.355,"l":42.205,"n":238,"o":42.35,"t":"2026-10-20T19:45:00Z","v":9854,"vw":42.260849},{"c":42.38,"h":42.44,"l":42.14,"n":629,"o":42.19,"t":"2026-10-20T19:50:00Z","v":39228,"vw":42.300448},{"c":42.22,"h":42.44,"l":42.18,"n":1532,"o":42.35,"t":"2026-10-20T19:55:00Z","v":82053,"vw":42.242993},{"c":42.23,"h":42.23,"l":42.23,"n":43,"o":42.23,"t":"2026-10-20T20:00:00Z","v":272390,"vw":42.23},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-20T20:20:00Z","v":32304,"vw":42.23},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-10-20T20:25:00Z","v":1974,"vw":42.23},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-20T20:50:00Z","v":200,"vw":42.57},{"c":43.04,"h":43.04,"l":43.04,"n":7,"o":43.04,"t":"2026-10-20T21:05:00Z","v":197,"vw":43.04},{"c":43.2,"h":43.2,"l":43.2,"n":6,"o":43.2,"t":"2026-10-20T21:10:00Z","v":323,"vw":43.2},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-20T21:50:00Z","v":100,"vw":43.75},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-20T21:55:00Z","v":100,"vw":43.75},{"c":43.42,"h":43.75,"l":43.37,"n":14,"o":43.69,"t":"2026-10-20T22:00:00Z","v":1053,"vw":43.658822},{"c":44.23,"h":44.23,"l":44.23,"n":3,"o":44.23,"t":"2026-10-20T22:10:00Z","v":217,"vw":44.23},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-20T22:20:00Z","v":1000,"vw":43.89},{"c":45,"h":45,"l":44.7,"n":17,"o":44.7,"t":"2026-10-20T23:05:00Z","v":4018,"vw":44.956522},{"c":44,"h":44.06,"l":43.99,"n":8,"o":44,"t":"2026-10-21T08:05:00Z","v":1490,"vw":44.002886},{"c":43.4,"h":43.4,"l":43.4,"n":22,"o":43.4,"t":"2026-10-21T08:35:00Z","v":603,"vw":43.4},{"c":43.4,"h":43.4,"l":43.4,"n":17,"o":43.4,"t":"2026-10-21T08:45:00Z","v":580,"vw":43.4},{"c":43.44,"h":43.5,"l":43.44,"n":36,"o":43.5,"t":"2026-10-21T08:50:00Z","v":1837,"vw":43.465426},{"c":43.4,"h":43.4,"l":43.4,"n":4,"o":43.4,"t":"2026-10-21T08:55:00Z","v":311,"vw":43.4},{"c":43.5,"h":43.5,"l":43.46,"n":8,"o":43.46,"t":"2026-10-21T09:40:00Z","v":955,"vw":43.479823},{"c":43.7,"h":43.7,"l":43.7,"n":2,"o":43.7,"t":"2026-10-21T11:15:00Z","v":228,"vw":43.7},{"c":44.1,"h":44.1,"l":44.1,"n":3,"o":44.1,"t":"2026-10-21T11:40:00Z","v":1052,"vw":44.1},{"c":44.3121,"h":44.3121,"l":44.3121,"n":1,"o":44.3121,"t":"2026-10-21T11:50:00Z","v":1196,"vw":44.3121},{"c":44.3,"h":44.3,"l":44.1,"n":10,"o":44.1,"t":"2026-10-21T12:20:00Z","v":771,"vw":44.211114},{"c":44.3264,"h":44.3264,"l":44.3264,"n":2,"o":44.3264,"t":"2026-10-21T12:30:00Z","v":190,"vw":44.3264},{"c":43.85,"h":43.9,"l":43.85,"n":10,"o":43.85,"t":"2026-10-21T12:40:00Z","v":505,"vw":43.86},{"c":43.79,"h":43.85,"l":43.79,"n":11,"o":43.85,"t":"2026-10-21T12:45:00Z","v":466,"vw":43.816667},{"c":43.79,"h":43.79,"l":43.79,"n":5,"o":43.79,"t":"2026-10-21T12:50:00Z","v":240,"vw":43.79},{"c":43.9,"h":44.02,"l":43.9,"n":9,"o":44.02,"t":"2026-10-21T13:15:00Z","v":1296,"vw":43.910676},{"c":43.8,"h":44.24,"l":43.64,"n":36,"o":44.24,"t":"2026-10-21T13:25:00Z","v":8765,"vw":43.792513},{"c":43.8449,"h":43.8449,"l":43.365,"n":152,"o":43.75,"t":"2026-10-21T13:30:00Z","v":28628,"vw":43.732163},{"c":43.4,"h":43.96,"l":43.1338,"n":207,"o":43.67,"t":"2026-10-21T13:35:00Z","v":13760,"vw":43.486213},{"c":42.92,"h":43.3,"l":42.92,"n":97,"o":43.3,"t":"2026-10-21T13:40:00Z","v":6773,"vw":43.114624},{"c":43.14,"h":43.195,"l":42.78,"n":241,"o":42.925,"t":"2026-10-21T13:45:00Z","v":19618,"vw":42.934041},{"c":43.84,"h":43.86,"l":43.14,"n":508,"o":43.19,"t":"2026-10-21T13:50:00Z","v":41500,"vw":43.671322},{"c":43.78,"h":43.87,"l":43.615,"n":83,"o":43.615,"t":"2026-10-21T13:55:00Z","v":3965,"vw":43.801988},{"c":44.02,"h":44.05,"l":43.67,"n":126,"o":43.73,"t":"2026-10-21T14:00:00Z","v":4036,"vw":43.89127},{"c":43.685,"h":43.98,"l":43.685,"n":106,"o":43.96,"t":"2026-10-21T14:05:00Z","v":2311,"vw":43.930058},{"c":43.22,"h":43.475,"l":43.22,"n":300,"o":43.475,"t":"2026-10-21T14:10:00Z","v":17469,"vw":43.333435},{"c":43.205,"h":43.38,"l":43.16,"n":220,"o":43.29,"t":"2026-10-21T14:15:00Z","v":11541,"vw":43.241363},{"c":43.44,"h":43.53,"l":43.2,"n":578,"o":43.21,"t":"2026-10-21T14:20:00Z","v":37391,"vw":43.391905},{"c":43.39,"h":43.5,"l":43.35,"n":74,"o":43.35,"t":"2026-10-21T14:25:00Z","v":2235,"vw":43.442121},{"c":43.645,"h":43.645,"l":43.36,"n":179,"o":43.36,"t":"2026-10-21T14:30:00Z","v":7483,"vw":43.502661},{"c":43.415,"h":43.6,"l":43.415,"n":128,"o":43.6,"t":"2026-10-21T14:35:00Z","v":3281,"vw":43.466131},{"c":43.53,"h":43.53,"l":43.31,"n":177,"o":43.385,"t":"2026-10-21T14:40:00Z","v":8834,"vw":43.391995},{"c":43.68,"h":43.75,"l":43.525,"n":107,"o":43.525,"t":"2026-10-21T14:45:00Z","v":3020,"vw":43.609104},{"c":43.95,"h":44.05,"l":43.66,"n":248,"o":43.705,"t":"2026-10-21T14:50:00Z","v":23120,"vw":43.847704},{"c":43.99,"h":44.09,"l":43.91,"n":84,"o":43.945,"t":"2026-10-21T14:55:00Z","v":2535,"vw":43.975321},{"c":43.845,"h":43.945,"l":43.695,"n":261,"o":43.925,"t":"2026-10-21T15:00:00Z","v":9712,"vw":43.863133},{"c":43.755,"h":43.885,"l":43.755,"n":85,"o":43.82,"t":"2026-10-21T15:05:00Z","v":2279,"vw":43.836663},{"c":43.675,"h":43.88,"l":43.6201,"n":153,"o":43.88,"t":"2026-10-21T15:10:00Z","v":10796,"vw":43.663644},{"c":43.5,"h":43.82,"l":43.44,"n":225,"o":43.675,"t":"2026-10-21T15:15:00Z","v":4904,"vw":43.581088},{"c":43.37,"h":43.43,"l":43.37,"n":36,"o":43.43,"t":"2026-10-21T15:20:00Z","v":1101,"vw":43.397939},{"c":43.78,"h":43.78,"l":43.365,"n":133,"o":43.365,"t":"2026-10-21T15:25:00Z","v":22785,"vw":43.378628},{"c":43.74,"h":43.74,"l":43.6,"n":151,"o":43.68,"t":"2026-10-21T15:30:00Z","v":4486,"vw":43.700381},{"c":43.72,"h":43.8026,"l":43.67,"n":132,"o":43.79,"t":"2026-10-21T15:35:00Z","v":6400,"vw":43.720141},{"c":43.775,"h":43.775,"l":43.61,"n":156,"o":43.625,"t":"2026-10-21T15:40:00Z","v":7551,"vw":43.690233},{"c":43.95,"h":43.97,"l":43.77,"n":214,"o":43.83,"t":"2026-10-21T15:45:00Z","v":5250,"vw":43.85592},{"c":43.99,"h":43.99,"l":43.85,"n":188,"o":43.945,"t":"2026-10-21T15:50:00Z","v":5148,"vw":43.943978},{"c":43.96,"h":44.05,"l":43.96,"n":167,"o":43.975,"t":"2026-10-21T15:55:00Z","v":3512,"vw":44.001875},{"c":43.79,"h":43.895,"l":43.78,"n":200,"o":43.895,"t":"2026-10-21T16:00:00Z","v":4508,"vw":43.80339},{"c":43.715,"h":43.79,"l":43.66,"n":139,"o":43.79,"t":"2026-10-21T16:05:00Z","v":2363,"vw":43.722364},{"c":43.815,"h":43.815,"l":43.705,"n":69,"o":43.71,"t":"2026-10-21T16:10:00Z","v":1717,"vw":43.755972},{"c":43.745,"h":43.88,"l":43.745,"n":67,"o":43.7884,"t":"2026-10-21T16:15:00Z","v":1363,"vw":43.794798},{"c":43.77,"h":43.77,"l":43.71,"n":100,"o":43.75,"t":"2026-10-21T16:20:00Z","v":2494,"vw":43.747083},{"c":43.64,"h":43.72,"l":43.61,"n":119,"o":43.7,"t":"2026-10-21T16:25:00Z","v":2844,"vw":43.644809},{"c":43.495,"h":43.58,"l":43.495,"n":105,"o":43.58,"t":"2026-10-21T16:30:00Z","v":2451,"vw":43.517222},{"c":44.13,"h":44.21,"l":43.5,"n":246,"o":43.5,"t":"2026-10-21T16:35:00Z","v":9172,"vw":43.772703},{"c":43.95,"h":44.175,"l":43.82,"n":235,"o":44.175,"t":"2026-10-21T16:40:00Z","v":9698,"vw":44.023581},{"c":43.95,"h":43.96,"l":43.83,"n":105,"o":43.86,"t":"2026-10-21T16:45:00Z","v":5956,"vw":43.876092},{"c":43.77,"h":43.99,"l":43.77,"n":157,"o":43.96,"t":"2026-10-21T16:50:00Z","v":3549,"vw":43.899688},{"c":43.92,"h":43.95,"l":43.875,"n":71,"o":43.91,"t":"2026-10-21T16:55:00Z","v":1668,"vw":43.913007},{"c":43.95,"h":43.95,"l":43.835,"n":130,"o":43.87,"t":"2026-10-21T17:00:00Z","v":3740,"vw":43.86654},{"c":44.075,"h":44.12,"l":43.88,"n":155,"o":43.88,"t":"2026-10-21T17:05:00Z","v":3480,"vw":44.014172},{"c":43.98,"h":44.08,"l":43.93,"n":128,"o":44.08,"t":"2026-10-21T17:10:00Z","v":3133,"vw":43.998471},{"c":44.02,"h":44.02,"l":43.96,"n":155,"o":43.98,"t":"2026-10-21T17:15:00Z","v":4783,"vw":43.976},{"c":44.02,"h":44.04,"l":43.98,"n":63,"o":43.98,"t":"2026-10-21T17:20:00Z","v":2745,"vw":44.005263},{"c":43.93,"h":44.01,"l":43.8901,"n":138,"o":44.01,"t":"2026-10-21T17:25:00Z","v":4921,"vw":43.952952},{"c":43.62,"h":43.93,"l":43.62,"n":372,"o":43.93,"t":"2026-10-21T17:30:00Z","v":10433,"vw":43.784726},{"c":43.64,"h":43.69,"l":43.595,"n":147,"o":43.62,"t":"2026-10-21T17:35:00Z","v":8988,"vw":43.635984},{"c":43.68,"h":43.69,"l":43.64,"n":151,"o":43.64,"t":"2026-10-21T17:40:00Z","v":2681,"vw":43.666389},{"c":43.59,"h":43.705,"l":43.475,"n":186,"o":43.705,"t":"2026-10-21T17:45:00Z","v":4269,"vw":43.568581},{"c":43.6,"h":43.71,"l":43.575,"n":139,"o":43.575,"t":"2026-10-21T17:50:00Z","v":8434,"vw":43.691143},{"c":43.665,"h":43.69,"l":43.65,"n":101,"o":43.65,"t":"2026-10-21T17:55:00Z","v":1914,"vw":43.662223},{"c":43.58,"h":43.63,"l":43.55,"n":189,"o":43.625,"t":"2026-10-21T18:00:00Z","v":5460,"vw":43.590102},{"c":43.575,"h":43.66,"l":43.57,"n":146,"o":43.58,"t":"2026-10-21T18:05:00Z","v":3188,"vw":43.616187},{"c":43.45,"h":43.56,"l":43.44,"n":247,"o":43.56,"t":"2026-10-21T18:10:00Z","v":4643,"vw":43.513636},{"c":43.45,"h":43.52,"l":43.4132,"n":199,"o":43.4132,"t":"2026-10-21T18:15:00Z","v":10068,"vw":43.457532},{"c":43.3,"h":43.48,"l":43.29,"n":137,"o":43.44,"t":"2026-10-21T18:20:00Z","v":5715,"vw":43.364075},{"c":43.4,"h":43.44,"l":43.23,"n":167,"o":43.23,"t":"2026-10-21T18:25:00Z","v":4409,"vw":43.346211},{"c":43.51,"h":43.51,"l":43.4401,"n":164,"o":43.46,"t":"2026-10-21T18:30:00Z","v":4358,"vw":43.488659},{"c":43.63,"h":43.63,"l":43.56,"n":100,"o":43.5652,"t":"2026-10-21T18:35:00Z","v":2688,"vw":43.575171},{"c":43.66,"h":43.71,"l":43.57,"n":200,"o":43.6,"t":"2026-10-21T18:40:00Z","v":4739,"vw":43.65392},{"c":43.47,"h":43.76,"l":43.47,"n":274,"o":43.68,"t":"2026-10-21T18:45:00Z","v":6330,"vw":43.655813},{"c":43.57,"h":43.57,"l":43.34,"n":222,"o":43.47,"t":"2026-10-21T18:50:00Z","v":5127,"vw":43.477973},{"c":43.24,"h":43.67,"l":43.24,"n":209,"o":43.58,"t":"2026-10-21T18:55:00Z","v":7404,"vw":43.390373},{"c":43.075,"h":43.235,"l":43,"n":210,"o":43.235,"t":"2026-10-21T19:00:00Z","v":5312,"vw":43.145526},{"c":43.14,"h":43.28,"l":43.065,"n":182,"o":43.15,"t":"2026-10-21T19:05:00Z","v":5000,"vw":43.155237},{"c":43.155,"h":43.19,"l":43.005,"n":112,"o":43.0125,"t":"2026-10-21T19:10:00Z","v":3314,"vw":43.118772},{"c":43.3475,"h":43.3672,"l":43.13,"n":280,"o":43.135,"t":"2026-10-21T19:15:00Z","v":6730,"vw":43.288022},{"c":43.24,"h":43.35,"l":43.145,"n":128,"o":43.24,"t":"2026-10-21T19:20:00Z","v":4497,"vw":43.228053},{"c":43.3,"h":43.35,"l":43.212,"n":272,"o":43.31,"t":"2026-10-21T19:25:00Z","v":11075,"vw":43.266033},{"c":43.25,"h":43.355,"l":43.13,"n":247,"o":43.25,"t":"2026-10-21T19:30:00Z","v":8373,"vw":43.249157},{"c":43.2186,"h":43.29,"l":43.2,"n":138,"o":43.25,"t":"2026-10-21T19:35:00Z","v":3638,"vw":43.24899},{"c":43.215,"h":43.24,"l":43.19,"n":109,"o":43.23,"t":"2026-10-21T19:40:00Z","v":3556,"vw":43.207118},{"c":43.14,"h":43.27,"l":43.14,"n":328,"o":43.215,"t":"2026-10-21T19:45:00Z","v":8950,"vw":43.220766},{"c":43.15,"h":43.24,"l":43.03,"n":633,"o":43.13,"t":"2026-10-21T19:50:00Z","v":17039,"vw":43.120845},{"c":43.29,"h":43.35,"l":43.15,"n":1254,"o":43.19,"t":"2026-10-21T19:55:00Z","v":44806,"vw":43.290304},{"c":43.34,"h":43.34,"l":43.34,"n":58,"o":43.34,"t":"2026-10-21T20:00:00Z","v":95997,"vw":43.34},{"c":42.5,"h":42.804,"l":42.5,"n":2,"o":42.804,"t":"2026-10-21T20:10:00Z","v":1500,"vw":42.702667},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-21T20:15:00Z","v":1000,"vw":42.9},{"c":42.9,"h":42.9,"l":42.89,"n":10,"o":42.89,"t":"2026-10-21T20:20:00Z","v":611,"vw":42.897253},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-10-21T20:25:00Z","v":3936,"vw":43.34},{"c":42.5,"h":42.9,"l":42.5,"n":28,"o":42.9,"t":"2026-10-21T20:40:00Z","v":4419,"vw":42.560892},{"c":42,"h":42.5,"l":42,"n":17,"o":42.5,"t":"2026-10-21T20:50:00Z","v":2144,"vw":42.026563},{"c":41.38,"h":41.91,"l":41.37,"n":18,"o":41.91,"t":"2026-10-21T20:55:00Z","v":2032,"vw":41.438824},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-21T23:00:00Z","v":100,"vw":43.29},{"c":40.99,"h":41.19,"l":40.99,"n":24,"o":41.19,"t":"2026-10-22T08:00:00Z","v":663,"vw":41.09},{"c":40.7727,"h":40.7727,"l":40.7727,"n":1,"o":40.7727,"t":"2026-10-22T11:00:00Z","v":2101,"vw":40.7727},{"c":40.779,"h":40.779,"l":40.779,"n":1,"o":40.779,"t":"2026-10-22T11:05:00Z","v":100,"vw":40.779},{"c":41.05,"h":41.05,"l":41.05,"n":3,"o":41.05,"t":"2026-10-22T11:20:00Z","v":114,"vw":41.05},{"c":41.0001,"h":41.0001,"l":41.0001,"n":1,"o":41.0001,"t":"2026-10-22T11:30:00Z","v":100,"vw":41.0001},{"c":41.2,"h":41.21,"l":41.2,"n":5,"o":41.2,"t":"2026-10-22T11:40:00Z","v":1280,"vw":41.200833},{"c":40.89,"h":40.89,"l":40.89,"n":3,"o":40.89,"t":"2026-10-22T12:25:00Z","v":760,"vw":40.89},{"c":40.65,"h":40.85,"l":40.65,"n":42,"o":40.85,"t":"2026-10-22T12:35:00Z","v":2627,"vw":40.769048},{"c":40.52,"h":40.72,"l":40.52,"n":5,"o":40.72,"t":"2026-10-22T12:50:00Z","v":593,"vw":40.673257},{"c":40.2,"h":40.2,"l":40.2,"n":19,"o":40.2,"t":"2026-10-22T13:10:00Z","v":132,"vw":40.2},{"c":40,"h":40,"l":40,"n":49,"o":40,"t":"2026-10-22T13:25:00Z","v":1844,"vw":40},{"c":38.32,"h":40.25,"l":38,"n":1410,"o":40.11,"t":"2026-10-22T13:30:00Z","v":118190,"vw":38.941639},{"c":38.66,"h":38.66,"l":38.0001,"n":237,"o":38.32,"t":"2026-10-22T13:35:00Z","v":20569,"vw":38.434693},{"c":38.12,"h":38.64,"l":38.02,"n":268,"o":38.6127,"t":"2026-10-22T13:40:00Z","v":20694,"vw":38.441389},{"c":38.595,"h":38.595,"l":38.02,"n":273,"o":38.12,"t":"2026-10-22T13:45:00Z","v":16215,"vw":38.322897},{"c":38.59,"h":38.87,"l":38.2,"n":348,"o":38.87,"t":"2026-10-22T13:50:00Z","v":20697,"vw":38.525107},{"c":39.16,"h":39.22,"l":38.7,"n":233,"o":38.7,"t":"2026-10-22T13:55:00Z","v":14641,"vw":38.974112},{"c":39.2,"h":39.59,"l":39.165,"n":273,"o":39.2376,"t":"2026-10-22T14:00:00Z","v":10886,"vw":39.384322},{"c":38.68,"h":39.06,"l":38.4,"n":375,"o":39.06,"t":"2026-10-22T14:05:00Z","v":15839,"vw":38.643791},{"c":38.3,"h":38.64,"l":38.27,"n":357,"o":38.58,"t":"2026-10-22T14:10:00Z","v":21910,"vw":38.489817},{"c":38.185,"h":38.4614,"l":38.13,"n":291,"o":38.24,"t":"2026-10-22T14:15:00Z","v":15230,"vw":38.283457},{"c":37.7325,"h":38.33,"l":37.64,"n":481,"o":38.2999,"t":"2026-10-22T14:20:00Z","v":19903,"vw":38.010549},{"c":37.6729,"h":37.805,"l":37.44,"n":424,"o":37.66,"t":"2026-10-22T14:25:00Z","v":23269,"vw":37.580891},{"c":37.91,"h":37.91,"l":37.57,"n":347,"o":37.635,"t":"2026-10-22T14:30:00Z","v":19875,"vw":37.776173},{"c":37.9448,"h":38.015,"l":37.75,"n":195,"o":37.91,"t":"2026-10-22T14:35:00Z","v":13758,"vw":37.953162},{"c":38.045,"h":38.19,"l":38.02,"n":341,"o":38.06,"t":"2026-10-22T14:40:00Z","v":14202,"vw":38.124988},{"c":37.6,"h":38.03,"l":37.45,"n":202,"o":38.03,"t":"2026-10-22T14:45:00Z","v":10280,"vw":37.749432},{"c":37.54,"h":37.878,"l":37.42,"n":390,"o":37.65,"t":"2026-10-22T14:50:00Z","v":20974,"vw":37.564353},{"c":37.4,"h":37.57,"l":37.185,"n":396,"o":37.54,"t":"2026-10-22T14:55:00Z","v":23021,"vw":37.308064},{"c":37.2,"h":37.45,"l":37.2,"n":553,"o":37.38,"t":"2026-10-22T15:00:00Z","v":19820,"vw":37.325378},{"c":37.32,"h":37.42,"l":37.2,"n":359,"o":37.2,"t":"2026-10-22T15:05:00Z","v":15617,"vw":37.317638},{"c":36.9975,"h":37.38,"l":36.995,"n":1731,"o":37.35,"t":"2026-10-22T15:10:00Z","v":71357,"vw":37.097683},{"c":37.2556,"h":37.4756,"l":37.07,"n":292,"o":37.07,"t":"2026-10-22T15:15:00Z","v":14820,"vw":37.233849},{"c":37.44,"h":37.55,"l":37.3101,"n":439,"o":37.315,"t":"2026-10-22T15:20:00Z","v":17553,"vw":37.41243},{"c":37.09,"h":37.45,"l":37.09,"n":278,"o":37.43,"t":"2026-10-22T15:25:00Z","v":8576,"vw":37.356012},{"c":37.135,"h":37.245,"l":37.08,"n":237,"o":37.1,"t":"2026-10-22T15:30:00Z","v":11147,"vw":37.164114},{"c":37.16,"h":37.3788,"l":37.12,"n":176,"o":37.13,"t":"2026-10-22T15:35:00Z","v":7949,"vw":37.232478},{"c":37.65,"h":37.71,"l":37.17,"n":337,"o":37.17,"t":"2026-10-22T15:40:00Z","v":35802,"vw":37.399866},{"c":37.7177,"h":37.76,"l":37.5131,"n":220,"o":37.59,"t":"2026-10-22T15:45:00Z","v":13494,"vw":37.677624},{"c":37.92,"h":38.025,"l":37.77,"n":276,"o":37.77,"t":"2026-10-22T15:50:00Z","v":19096,"vw":37.89527},{"c":37.91,"h":38.15,"l":37.78,"n":400,"o":37.925,"t":"2026-10-22T15:55:00Z","v":38061,"vw":37.998696},{"c":37.885,"h":38.085,"l":37.783,"n":240,"o":37.91,"t":"2026-10-22T16:00:00Z","v":11049,"vw":37.905687},{"c":38.2413,"h":38.5002,"l":37.83,"n":475,"o":37.88,"t":"2026-10-22T16:05:00Z","v":35672,"vw":38.278695},{"c":38.445,"h":38.445,"l":37.985,"n":317,"o":38.19,"t":"2026-10-22T16:10:00Z","v":14023,"vw":38.20231},{"c":38.3323,"h":38.45,"l":38.28,"n":239,"o":38.45,"t":"2026-10-22T16:15:00Z","v":13704,"vw":38.372778},{"c":38.45,"h":38.45,"l":38.27,"n":261,"o":38.335,"t":"2026-10-22T16:20:00Z","v":13098,"vw":38.366029},{"c":38.19,"h":38.45,"l":38.11,"n":306,"o":38.45,"t":"2026-10-22T16:25:00Z","v":9649,"vw":38.247067},{"c":37.9163,"h":38.15,"l":37.9152,"n":245,"o":38.15,"t":"2026-10-22T16:30:00Z","v":14169,"vw":38.085294},{"c":38,"h":38.1,"l":37.91,"n":222,"o":37.92,"t":"2026-10-22T16:35:00Z","v":9737,"vw":38.000348},{"c":37.83,"h":38.11,"l":37.83,"n":242,"o":37.91,"t":"2026-10-22T16:40:00Z","v":11164,"vw":37.950564},{"c":37.73,"h":37.89,"l":37.62,"n":381,"o":37.87,"t":"2026-10-22T16:45:00Z","v":24780,"vw":37.71102},{"c":37.77,"h":37.8,"l":37.545,"n":258,"o":37.725,"t":"2026-10-22T16:50:00Z","v":14269,"vw":37.672175},{"c":38.2,"h":38.2,"l":37.795,"n":345,"o":37.81,"t":"2026-10-22T16:55:00Z","v":11833,"vw":37.952498},{"c":38.1224,"h":38.25,"l":37.9321,"n":495,"o":38.14,"t":"2026-10-22T17:00:00Z","v":27677,"vw":38.113083},{"c":37.915,"h":38.01,"l":37.8201,"n":324,"o":38.01,"t":"2026-10-22T17:05:00Z","v":15916,"vw":37.917929},{"c":37.9,"h":37.99,"l":37.825,"n":408,"o":37.905,"t":"2026-10-22T17:10:00Z","v":26656,"vw":37.898142},{"c":38,"h":38.13,"l":37.91,"n":228,"o":37.97,"t":"2026-10-22T17:15:00Z","v":10681,"vw":37.979933},{"c":37.915,"h":38.07,"l":37.85,"n":333,"o":37.985,"t":"2026-10-22T17:20:00Z","v":11969,"vw":37.971307},{"c":37.95,"h":37.95,"l":37.795,"n":256,"o":37.91,"t":"2026-10-22T17:25:00Z","v":11026,"vw":37.861892},{"c":38.02,"h":38.02,"l":37.88,"n":223,"o":37.94,"t":"2026-10-22T17:30:00Z","v":9120,"vw":37.940595},{"c":38.03,"h":38.095,"l":37.9656,"n":303,"o":38.025,"t":"2026-10-22T17:35:00Z","v":12589,"vw":38.055531},{"c":38.03,"h":38.06,"l":37.95,"n":269,"o":38.02,"t":"2026-10-22T17:40:00Z","v":10576,"vw":37.994983},{"c":37.91,"h":38.07,"l":37.89,"n":313,"o":38.035,"t":"2026-10-22T17:45:00Z","v":16253,"vw":38.02916},{"c":37.92,"h":37.98,"l":37.87,"n":243,"o":37.895,"t":"2026-10-22T17:50:00Z","v":6523,"vw":37.924228},{"c":37.945,"h":38.2699,"l":37.845,"n":235,"o":37.905,"t":"2026-10-22T17:55:00Z","v":9128,"vw":37.937069},{"c":37.69,"h":37.93,"l":37.57,"n":256,"o":37.93,"t":"2026-10-22T18:00:00Z","v":12957,"vw":37.742724},{"c":37.895,"h":37.895,"l":37.6801,"n":301,"o":37.735,"t":"2026-10-22T18:05:00Z","v":20378,"vw":37.803393},{"c":37.89,"h":38.055,"l":37.85,"n":191,"o":37.895,"t":"2026-10-22T18:10:00Z","v":6862,"vw":37.926658},{"c":37.855,"h":37.93,"l":37.83,"n":159,"o":37.84,"t":"2026-10-22T18:15:00Z","v":4810,"vw":37.882558},{"c":37.745,"h":38.02,"l":37.74,"n":405,"o":37.88,"t":"2026-10-22T18:20:00Z","v":18381,"vw":37.887125},{"c":37.63,"h":37.77,"l":37.585,"n":1242,"o":37.74,"t":"2026-10-22T18:25:00Z","v":54451,"vw":37.687589},{"c":37.68,"h":37.8,"l":37.565,"n":273,"o":37.61,"t":"2026-10-22T18:30:00Z","v":8939,"vw":37.674155},{"c":37.5,"h":37.72,"l":37.5,"n":360,"o":37.6,"t":"2026-10-22T18:35:00Z","v":14815,"vw":37.628737},{"c":37.625,"h":37.625,"l":37.5,"n":258,"o":37.52,"t":"2026-10-22T18:40:00Z","v":9838,"vw":37.557115},{"c":37.44,"h":37.64,"l":37.4,"n":273,"o":37.64,"t":"2026-10-22T18:45:00Z","v":7935,"vw":37.523341},{"c":37.45,"h":37.47,"l":37.34,"n":286,"o":37.35,"t":"2026-10-22T18:50:00Z","v":8862,"vw":37.417316},{"c":37.35,"h":37.635,"l":37.35,"n":353,"o":37.45,"t":"2026-10-22T18:55:00Z","v":13025,"vw":37.54492},{"c":37.46,"h":37.53,"l":37.23,"n":437,"o":37.37,"t":"2026-10-22T19:00:00Z","v":31053,"vw":37.300744},{"c":37.31,"h":37.455,"l":37.23,"n":360,"o":37.455,"t":"2026-10-22T19:05:00Z","v":14788,"vw":37.324619},{"c":37.48,"h":37.6299,"l":37.25,"n":350,"o":37.3199,"t":"2026-10-22T19:10:00Z","v":13180,"vw":37.37504},{"c":37.43,"h":37.5,"l":37.335,"n":536,"o":37.46,"t":"2026-10-22T19:15:00Z","v":28538,"vw":37.426931},{"c":37.535,"h":37.54,"l":37.39,"n":424,"o":37.41,"t":"2026-10-22T19:20:00Z","v":20074,"vw":37.452473},{"c":37.47,"h":37.535,"l":37.32,"n":647,"o":37.535,"t":"2026-10-22T19:25:00Z","v":33023,"vw":37.394852},{"c":37.3,"h":37.51,"l":37.3,"n":629,"o":37.48,"t":"2026-10-22T19:30:00Z","v":31722,"vw":37.406527},{"c":37.385,"h":37.46,"l":37.28,"n":586,"o":37.29,"t":"2026-10-22T19:35:00Z","v":41506,"vw":37.378687},{"c":37.315,"h":37.415,"l":37.26,"n":937,"o":37.37,"t":"2026-10-22T19:40:00Z","v":64003,"vw":37.344924},{"c":37.215,"h":37.29,"l":37.1,"n":927,"o":37.29,"t":"2026-10-22T19:45:00Z","v":48972,"vw":37.179513},{"c":37.725,"h":37.725,"l":37.24,"n":1204,"o":37.24,"t":"2026-10-22T19:50:00Z","v":72574,"vw":37.459907},{"c":37.835,"h":38,"l":37.705,"n":2260,"o":37.78,"t":"2026-10-22T19:55:00Z","v":172759,"vw":37.823991},{"c":37.86,"h":37.86,"l":37.86,"n":31,"o":37.86,"t":"2026-10-22T20:00:00Z","v":138431,"vw":37.86},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-22T20:25:00Z","v":7872,"vw":37.86},{"c":37.9303,"h":38.01,"l":37.9303,"n":6,"o":38.01,"t":"2026-10-22T20:35:00Z","v":225,"vw":37.97015},{"c":37.81,"h":38.01,"l":37.81,"n":19,"o":38.01,"t":"2026-10-22T20:45:00Z","v":848,"vw":37.87206},{"c":37.82,"h":37.82,"l":37.71,"n":17,"o":37.71,"t":"2026-10-22T20:50:00Z","v":1552,"vw":37.74587},{"c":37.83,"h":37.83,"l":37.83,"n":4,"o":37.83,"t":"2026-10-22T21:00:00Z","v":595,"vw":37.83},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-22T21:05:00Z","v":386,"vw":37.82},{"c":38.02,"h":38.03,"l":38.02,"n":8,"o":38.03,"t":"2026-10-22T21:25:00Z","v":4527,"vw":38.028182}],"history":[{"c":27.91,"h":28.34,"l":27.68,"n":3675,"o":28.34,"t":"2024-10-21T04:00:00Z","v":160472,"vw":27.919891},{"c":27.2,"h":27.635,"l":27.12,"n":5096,"o":27.6,"t":"2024-10-22T04:00:00Z","v":201781,"vw":27.332487},{"c":26.84,"h":27.22,"l":26.4,"n":5490,"o":27.05,"t":"2024-10-23T04:00:00Z","v":203916,"vw":26.878233},{"c":26.99,"h":27.36,"l":26.67,"n":4368,"o":27.36,"t":"2024-10-24T04:00:00Z","v":308271,"vw":26.957376},{"c":27.54,"h":28.06,"l":27.3,"n":4617,"o":27.3,"t":"2024-10-25T04:00:00Z","v":196977,"vw":27.667819},{"c":27.85,"h":27.94,"l":27.26,"n":4513,"o":27.51,"t":"2024-10-28T04:00:00Z","v":187558,"vw":27.792277},{"c":28.32,"h":28.35,"l":27.2,"n":4691,"o":27.73,"t":"2024-10-29T04:00:00Z","v":208050,"vw":28.034036},{"c":28.28,"h":28.62,"l":27.5,"n":6334,"o":27.66,"t":"2024-10-30T04:00:00Z","v":237034,"vw":28.240121},{"c":27.26,"h":28.17,"l":27.01,"n":5847,"o":28.17,"t":"2024-10-31T04:00:00Z","v":232089,"vw":27.296917},{"c":27.35,"h":27.825,"l":27.315,"n":4760,"o":27.37,"t":"2024-11-01T04:00:00Z","v":177019,"vw":27.433309},{"c":27.14,"h":27.52,"l":26.82,"n":6036,"o":27.51,"t":"2024-11-04T05:00:00Z","v":243800,"vw":27.193241},{"c":31.5,"h":32,"l":30.2,"n":9281,"o":31.5,"t":"2024-11-05T05:00:00Z","v":473754,"vw":31.180861},{"c":32.52,"h":33.26,"l":31.74,"n":9622,"o":32.56,"t":"2024-11-06T05:00:00Z","v":346566,"vw":32.510169},{"c":33.83,"h":33.99,"l":32.42,"n":6665,"o":32.83,"t":"2024-11-07T05:00:00Z","v":234039,"vw":33.677956},{"c":33.68,"h":33.915,"l":32.79,"n":6259,"o":33.52,"t":"2024-11-08T05:00:00Z","v":224192,"vw":33.43227},{"c":33.07,"h":33.77,"l":32.23,"n":5108,"o":33.77,"t":"2024-11-11T05:00:00Z","v":176804,"vw":32.977477},{"c":32.61,"h":33.54,"l":32.1057,"n":5921,"o":33.04,"t":"2024-11-12T05:00:00Z","v":194589,"vw":32.654726},{"c":31.84,"h":32.69,"l":31.71,"n":5252,"o":32.65,"t":"2024-11-13T05:00:00Z","v":162165,"vw":32.007499},{"c":31.83,"h":32.74,"l":31.33,"n":4936,"o":32.5,"t":"2024-11-14T05:00:00Z","v":173784,"vw":31.803868},{"c":30.22,"h":31.34,"l":30.18,"n":5205,"o":31.34,"t":"2024-11-15T05:00:00Z","v":194037,"vw":30.615233},{"c":30.25,"h":31.86,"l":30,"n":4237,"o":30.2,"t":"2024-11-18T05:00:00Z","v":165036,"vw":30.290542},{"c":30.42,"h":30.52,"l":29.95,"n":3939,"o":30.09,"t":"2024-11-19T05:00:00Z","v":119463,"vw":30.328113},{"c":31.1,"h":31.21,"l":29.15,"n":6231,"o":30.43,"t":"2024-11-20T05:00:00Z","v":610193,"vw":29.769252},{"c":32.56,"h":32.76,"l":31.245,"n":4668,"o":31.44,"t":"2024-11-21T05:00:00Z","v":189860,"vw":32.326709},{"c":33.35,"h":33.57,"l":32.66,"n":5146,"o":32.69,"t":"2024-11-22T05:00:00Z","v":234555,"vw":33.319896},{"c":34.37,"h":35.39,"l":33.68,"n":8177,"o":33.68,"t":"2024-11-25T05:00:00Z","v":438616,"vw":34.595699},{"c":32.63,"h":34.32,"l":32.24,"n":5466,"o":34.32,"t":"2024-11-26T05:00:00Z","v":185953,"vw":32.738171},{"c":32.16,"h":32.71,"l":31.56,"n":3786,"o":32.7,"t":"2024-11-27T05:00:00Z","v":146284,"vw":32.059663},{"c":32.76,"h":33.465,"l":32.28,"n":2680,"o":32.42,"t":"2024-11-29T05:00:00Z","v":177179,"vw":32.835326},{"c":35.4,"h":35.6444,"l":33.11,"n":8826,"o":33.35,"t":"2024-12-02T05:00:00Z","v":322023,"vw":34.882636},{"c":35.36,"h":35.63,"l":34.867,"n":5242,"o":35.4,"t":"2024-12-03T05:00:00Z","v":418788,"vw":35.282489},{"c":34.98,"h":36.48,"l":34.63,"n":5193,"o":36.07,"t":"2024-12-04T05:00:00Z","v":291321,"vw":35.297143},{"c":32.89,"h":34.56,"l":32.76,"n":4339,"o":34.56,"t":"2024-12-05T05:00:00Z","v":184367,"vw":33.215591},{"c":33.33,"h":33.6,"l":33.09,"n":4093,"o":33.23,"t":"2024-12-06T05:00:00Z","v":238349,"vw":33.319694},{"c":33.27,"h":34.4085,"l":33.14,"n":3965,"o":33.43,"t":"2024-12-09T05:00:00Z","v":238698,"vw":33.4988},{"c":32.57,"h":33.47,"l":32.35,"n":5428,"o":33.4,"t":"2024-12-10T05:00:00Z","v":339116,"vw":32.775002},{"c":33.1,"h":33.8,"l":32.65,"n":3179,"o":33.05,"t":"2024-12-11T05:00:00Z","v":208683,"vw":33.156934},{"c":33.35,"h":33.435,"l":32.27,"n":3608,"o":33.03,"t":"2024-12-12T05:00:00Z","v":130227,"vw":33.200013},{"c":32.35,"h":33.76,"l":32.231,"n":3911,"o":33.35,"t":"2024-12-13T05:00:00Z","v":151667,"vw":32.625187},{"c":32.54,"h":33.035,"l":32.055,"n":5627,"o":32.24,"t":"2024-12-16T05:00:00Z","v":209145,"vw":32.640515},{"c":31.73,"h":33.06,"l":31.28,"n":6534,"o":32.51,"t":"2024-12-17T05:00:00Z","v":347965,"vw":31.80447},{"c":31.23,"h":33.55,"l":30.94,"n":6841,"o":32.24,"t":"2024-12-18T05:00:00Z","v":326656,"vw":32.256557},{"c":29.92,"h":31.14,"l":29.39,"n":7190,"o":31.12,"t":"2024-12-19T05:00:00Z","v":302676,"vw":29.981675},{"c":29.8,"h":31.74,"l":29.36,"n":6159,"o":29.41,"t":"2024-12-20T05:00:00Z","v":649672,"vw":30.036302},{"c":30.89,"h":31.28,"l":29.96,"n":4969,"o":29.96,"t":"2024-12-23T05:00:00Z","v":185578,"vw":30.773999},{"c":31.04,"h":31.15,"l":30.65,"n":1813,"o":30.92,"t":"2024-12-24T05:00:00Z","v":52440,"vw":30.974702},{"c":31.89,"h":32.03,"l":30.67,"n":3689,"o":30.77,"t":"2024-12-26T05:00:00Z","v":101997,"vw":31.727203},{"c":31.37,"h":31.81,"l":30.615,"n":4045,"o":31.81,"t":"2024-12-27T05:00:00Z","v":128715,"vw":31.211894},{"c":31,"h":31.29,"l":30.37,"n":4353,"o":30.95,"t":"2024-12-30T05:00:00Z","v":139544,"vw":30.97446},{"c":32.22,"h":32.29,"l":31,"n":5801,"o":31,"t":"2024-12-31T05:00:00Z","v":290466,"vw":31.989995},{"c":32.29,"h":33.5,"l":31.93,"n":5301,"o":32.36,"t":"2025-01-02T05:00:00Z","v":192707,"vw":32.444432},{"c":32.87,"h":32.9699,"l":31.835,"n":4768,"o":32.46,"t":"2025-01-03T05:00:00Z","v":255838,"vw":32.404995},{"c":33.71,"h":34.54,"l":33.405,"n":4953,"o":33.51,"t":"2025-01-06T05:00:00Z","v":199288,"vw":33.790283},{"c":33.24,"h":34.29,"l":33.08,"n":5934,"o":34.15,"t":"2025-01-07T05:00:00Z","v":147825,"vw":33.449201},{"c":32.68,"h":32.85,"l":32.06,"n":3023,"o":32.82,"t":"2025-01-08T05:00:00Z","v":109752,"vw":32.578269},{"c":32,"h":32.13,"l":31.29,"n":3345,"o":31.94,"t":"2025-01-10T05:00:00Z","v":118978,"vw":31.904746},{"c":30.56,"h":31.14,"l":29.635,"n":6982,"o":30,"t":"2025-01-13T05:00:00Z","v":328065,"vw":30.470525},{"c":31,"h":31.02,"l":30.035,"n":4980,"o":30.75,"t":"2025-01-14T05:00:00Z","v":189300,"vw":30.743649},{"c":30.62,"h":32.48,"l":30.43,"n":6860,"o":31.98,"t":"2025-01-15T05:00:00Z","v":340343,"vw":31.391778},{"c":31.95,"h":33.23,"l":31.01,"n":5781,"o":31.7,"t":"2025-01-16T05:00:00Z","v":216832,"vw":32.125588},{"c":30.84,"h":32.36,"l":30.68,"n":5786,"o":32.36,"t":"2025-01-17T05:00:00Z","v":234328,"vw":31.178002},{"c":30.64,"h":31.22,"l":30.48,"n":3827,"o":30.95,"t":"2025-01-21T05:00:00Z","v":184480,"vw":30.832285},{"c":29.96,"h":31.56,"l":29.79,"n":6208,"o":30.73,"t":"2025-01-22T05:00:00Z","v":296323,"vw":30.153838},{"c":29.42,"h":29.82,"l":28.68,"n":6841,"o":29.36,"t":"2025-01-23T05:00:00Z","v":341446,"vw":29.379292},{"c":29.29,"h":29.7589,"l":28.88,"n":5836,"o":29.44,"t":"2025-01-24T05:00:00Z","v":246084,"vw":29.290461},{"c":26.81,"h":28.57,"l":25.95,"n":9213,"o":28.43,"t":"2025-01-27T05:00:00Z","v":404446,"vw":27.141535},{"c":26.92,"h":27.613,"l":26.48,"n":6841,"o":26.77,"t":"2025-01-28T05:00:00Z","v":274278,"vw":27.079692},{"c":27.2,"h":27.64,"l":26.8,"n":7589,"o":27.3,"t":"2025-01-29T05:00:00Z","v":318189,"vw":27.178019},{"c":27.69,"h":28.625,"l":27.42,"n":6977,"o":27.89,"t":"2025-01-30T05:00:00Z","v":238762,"vw":27.886073},{"c":27.46,"h":28.48,"l":27.25,"n":8035,"o":27.64,"t":"2025-01-31T05:00:00Z","v":309140,"vw":27.638147},{"c":27.02,"h":27.48,"l":26.19,"n":7416,"o":26.5,"t":"2025-02-03T05:00:00Z","v":337027,"vw":26.9724},{"c":28.21,"h":28.285,"l":26.98,"n":8022,"o":26.98,"t":"2025-02-04T05:00:00Z","v":313689,"vw":27.90292},{"c":32.275,"h":32.36,"l":29.935,"n":12827,"o":30.12,"t":"2025-02-05T05:00:00Z","v":706475,"vw":31.354346},{"c":32.5,"h":32.59,"l":30.897,"n":10370,"o":31.89,"t":"2025-02-06T05:00:00Z","v":492033,"vw":32.030994},{"c":32.4,"h":32.95,"l":31.935,"n":8171,"o":32.75,"t":"2025-02-07T05:00:00Z","v":427298,"vw":32.340368},{"c":34.06,"h":34.28,"l":32.38,"n":7767,"o":32.4,"t":"2025-02-10T05:00:00Z","v":405160,"vw":33.594704},{"c":32.75,"h":34.21,"l":32.59,"n":7941,"o":33.65,"t":"2025-02-11T05:00:00Z","v":333168,"vw":33.150889},{"c":32,"h":32.7,"l":31.17,"n":9502,"o":32.7,"t":"2025-02-12T05:00:00Z","v":512584,"vw":31.913685},{"c":32.905,"h":32.94,"l":31.775,"n":6727,"o":32.1,"t":"2025-02-13T05:00:00Z","v":294808,"vw":32.443643},{"c":31.52,"h":32.705,"l":31.325,"n":6575,"o":32.63,"t":"2025-02-14T05:00:00Z","v":350785,"vw":31.857789},{"c":33.59,"h":33.67,"l":31.5,"n":8174,"o":31.5,"t":"2025-02-18T05:00:00Z","v":385701,"vw":33.121232},{"c":35.08,"h":35.17,"l":33.33,"n":7434,"o":33.56,"t":"2025-02-19T05:00:00Z","v":328293,"vw":34.589714},{"c":34.51,"h":35.56,"l":33.93,"n":6715,"o":34.98,"t":"2025-02-20T05:00:00Z","v":223707,"vw":34.542094},{"c":33.52,"h":35.34,"l":33.45,"n":5491,"o":34.98,"t":"2025-02-21T05:00:00Z","v":222794,"vw":33.917399},{"c":32.41,"h":33.99,"l":32.35,"n":8428,"o":33.58,"t":"2025-02-24T05:00:00Z","v":325036,"vw":32.687078},{"c":30.05,"h":32.12,"l":29.775,"n":10147,"o":32.12,"t":"2025-02-25T05:00:00Z","v":549585,"vw":30.282541},{"c":30.98,"h":31.27,"l":30.01,"n":8580,"o":30.32,"t":"2025-02-26T05:00:00Z","v":385314,"vw":30.917678},{"c":29.44,"h":31.23,"l":29.42,"n":7967,"o":30.85,"t":"2025-02-27T05:00:00Z","v":353822,"vw":29.87029},{"c":29.29,"h":29.805,"l":28.34,"n":7155,"o":29.24,"t":"2025-02-28T05:00:00Z","v":409788,"vw":29.102357},{"c":28.08,"h":30.16,"l":27.98,"n":9716,"o":29.69,"t":"2025-03-03T05:00:00Z","v":524813,"vw":28.747033},{"c":28.22,"h":29.12,"l":27.5,"n":10346,"o":27.75,"t":"2025-03-04T05:00:00Z","v":592335,"vw":28.320843},{"c":28.8,"h":28.84,"l":27.17,"n":8039,"o":28.48,"t":"2025-03-05T05:00:00Z","v":444722,"vw":28.392516},{"c":27.91,"h":28.36,"l":27.415,"n":6968,"o":27.98,"t":"2025-03-06T05:00:00Z","v":272627,"vw":27.9008},{"c":29.25,"h":29.3,"l":26.82,"n":9363,"o":28.01,"t":"2025-03-07T05:00:00Z","v":501504,"vw":28.383612},{"c":26.2,"h":28.545,"l":26.03,"n":10500,"o":28.33,"t":"2025-03-10T04:00:00Z","v":470544,"vw":26.791656},{"c":24.77,"h":26.38,"l":24.61,"n":10885,"o":26.21,"t":"2025-03-11T04:00:00Z","v":337503,"vw":25.094548},{"c":25.17,"h":26.73,"l":25,"n":6889,"o":25.4,"t":"2025-03-12T04:00:00Z","v":396158,"vw":25.304742},{"c":25.63,"h":26.1,"l":25.09,"n":6310,"o":25.09,"t":"2025-03-13T04:00:00Z","v":268661,"vw":25.610292},{"c":26.76,"h":27.24,"l":26.05,"n":7489,"o":26.05,"t":"2025-03-14T04:00:00Z","v":265459,"vw":26.815035},{"c":27.36,"h":27.6,"l":26.645,"n":6106,"o":26.66,"t":"2025-03-17T04:00:00Z","v":258193,"vw":27.184419},{"c":26.92,"h":27.4,"l":26.59,"n":5281,"o":26.95,"t":"2025-03-18T04:00:00Z","v":248635,"vw":27.009579},{"c":27.37,"h":27.95,"l":26.5654,"n":5303,"o":26.79,"t":"2025-03-19T04:00:00Z","v":203745,"vw":27.316361},{"c":27.28,"h":27.46,"l":26.66,"n":5847,"o":26.87,"t":"2025-03-20T04:00:00Z","v":224680,"vw":27.206272},{"c":26.61,"h":27.0415,"l":26.26,"n":6769,"o":26.63,"t":"2025-03-21T04:00:00Z","v":512818,"vw":26.650766},{"c":27.17,"h":27.7,"l":27.03,"n":5342,"o":27.32,"t":"2025-03-24T04:00:00Z","v":200657,"vw":27.342043},{"c":27.38,"h":27.77,"l":26.93,"n":5318,"o":27.17,"t":"2025-03-25T04:00:00Z","v":244622,"vw":27.337166},{"c":25.35,"h":27.29,"l":25.01,"n":5063,"o":27.29,"t":"2025-03-26T04:00:00Z","v":215219,"vw":25.556149},{"c":25.185,"h":25.56,"l":24.64,"n":5825,"o":25.17,"t":"2025-03-27T04:00:00Z","v":275243,"vw":25.201933},{"c":23.19,"h":25.21,"l":23.09,"n":6597,"o":24.83,"t":"2025-03-28T04:00:00Z","v":417930,"vw":23.53728},{"c":22.61,"h":22.77,"l":21.88,"n":5444,"o":22.51,"t":"2025-03-31T04:00:00Z","v":298433,"vw":22.446716},{"c":22.3,"h":22.8444,"l":21.77,"n":4843,"o":22.47,"t":"2025-04-01T04:00:00Z","v":183710,"vw":22.307733},{"c":22.61,"h":22.73,"l":21.9,"n":5474,"o":21.9,"t":"2025-04-02T04:00:00Z","v":203026,"vw":22.513903},{"c":17.85,"h":22.03,"l":17.69,"n":9664,"o":21.1,"t":"2025-04-03T04:00:00Z","v":502112,"vw":18.559376},{"c":17.69,"h":18.11,"l":15.84,"n":13990,"o":17.27,"t":"2025-04-04T04:00:00Z","v":765755,"vw":17.313549},{"c":17.53,"h":19.26,"l":16.415,"n":12908,"o":17,"t":"2025-04-07T04:00:00Z","v":653893,"vw":17.48168},{"c":16.67,"h":18.9,"l":16.35,"n":8443,"o":18.55,"t":"2025-04-08T04:00:00Z","v":423996,"vw":17.428322},{"c":20.9,"h":20.99,"l":16.68,"n":8960,"o":16.73,"t":"2025-04-09T04:00:00Z","v":624956,"vw":19.662603},{"c":18.71,"h":20.8334,"l":18.1244,"n":10818,"o":19.55,"t":"2025-04-10T04:00:00Z","v":628536,"vw":18.782277},{"c":17.23,"h":18.41,"l":16.9201,"n":8206,"o":18.25,"t":"2025-04-11T04:00:00Z","v":509864,"vw":17.309688},{"c":17.78,"h":18.4,"l":16.85,"n":7416,"o":18.02,"t":"2025-04-14T04:00:00Z","v":456209,"vw":17.769675},{"c":17.9,"h":18.09,"l":17.39,"n":5775,"o":17.7,"t":"2025-04-15T04:00:00Z","v":307269,"vw":17.812497},{"c":17.07,"h":17.6244,"l":16.34,"n":6495,"o":17.41,"t":"2025-04-16T04:00:00Z","v":318779,"vw":16.853768},{"c":17.325,"h":17.7071,"l":16.99,"n":5855,"o":17.22,"t":"2025-04-17T04:00:00Z","v":296121,"vw":17.297823},{"c":17.21,"h":17.24,"l":16.405,"n":6024,"o":16.71,"t":"2025-04-21T04:00:00Z","v":371994,"vw":16.889135},{"c":17.62,"h":17.81,"l":17.22,"n":6826,"o":17.47,"t":"2025-04-22T04:00:00Z","v":275152,"vw":17.549941},{"c":19.48,"h":19.67,"l":18.4,"n":9657,"o":18.74,"t":"2025-04-23T04:00:00Z","v":576979,"vw":19.365974},{"c":20.88,"h":21.22,"l":19.73,"n":9555,"o":20.03,"t":"2025-04-24T04:00:00Z","v":544368,"vw":20.66697},{"c":21.33,"h":21.44,"l":20.16,"n":8421,"o":21.38,"t":"2025-04-25T04:00:00Z","v":395307,"vw":21.131329},{"c":21.09,"h":21.425,"l":20.58,"n":7898,"o":21.08,"t":"2025-04-28T04:00:00Z","v":311354,"vw":21.002373},{"c":19.93,"h":20.795,"l":19.775,"n":6356,"o":20.65,"t":"2025-04-29T04:00:00Z","v":334317,"vw":20.115743},{"c":19.78,"h":19.86,"l":19.1005,"n":5436,"o":19.37,"t":"2025-04-30T04:00:00Z","v":316601,"vw":19.626227},{"c":19.81,"h":20.67,"l":19.78,"n":4610,"o":20.18,"t":"2025-05-01T04:00:00Z","v":219694,"vw":20.032464},{"c":20.99,"h":21.31,"l":20.3,"n":5252,"o":20.3,"t":"2025-05-02T04:00:00Z","v":252237,"vw":20.992645},{"c":20.84,"h":21.38,"l":20.66,"n":7188,"o":20.72,"t":"2025-05-05T04:00:00Z","v":346972,"vw":20.996285},{"c":16,"h":16.97,"l":15.38,"n":20021,"o":16.6,"t":"2025-05-06T04:00:00Z","v":1444045,"vw":16.275968},{"c":16.6,"h":16.62,"l":15.4601,"n":13339,"o":16.19,"t":"2025-05-07T04:00:00Z","v":694344,"vw":16.192167},{"c":16.72,"h":17.34,"l":16.66,"n":9559,"o":17.02,"t":"2025-05-08T04:00:00Z","v":492689,"vw":16.891364},{"c":16.99,"h":18.39,"l":16.71,"n":10013,"o":17.7,"t":"2025-05-09T04:00:00Z","v":485782,"vw":17.201129},{"c":18.41,"h":19,"l":18.055,"n":9277,"o":18.44,"t":"2025-05-12T04:00:00Z","v":564004,"vw":18.39472},{"c":19.28,"h":19.5,"l":18.37,"n":10977,"o":18.48,"t":"2025-05-13T04:00:00Z","v":579080,"vw":19.131085},{"c":19.32,"h":19.49,"l":18.98,"n":6323,"o":19.34,"t":"2025-05-14T04:00:00Z","v":280941,"vw":19.294244},{"c":18.98,"h":19.145,"l":18.65,"n":6320,"o":18.94,"t":"2025-05-15T04:00:00Z","v":261541,"vw":18.887315},{"c":18.3,"h":19,"l":18.1694,"n":6483,"o":18.87,"t":"2025-05-16T04:00:00Z","v":455367,"vw":18.341122},{"c":17.87,"h":18.08,"l":17.5,"n":6925,"o":17.75,"t":"2025-05-19T04:00:00Z","v":388997,"vw":17.888061},{"c":17.8,"h":18,"l":17.56,"n":6561,"o":17.66,"t":"2025-05-20T04:00:00Z","v":371461,"vw":17.783277},{"c":16.62,"h":17.76,"l":16.54,"n":8129,"o":17.52,"t":"2025-05-21T04:00:00Z","v":459602,"vw":17.105269},{"c":16.73,"h":17.11,"l":16.475,"n":5761,"o":16.72,"t":"2025-05-22T04:00:00Z","v":287854,"vw":16.846542},{"c":16.41,"h":16.5606,"l":15.965,"n":6182,"o":16.1,"t":"2025-05-23T04:00:00Z","v":336280,"vw":16.344379},{"c":16.94,"h":17.2534,"l":16.48,"n":6963,"o":16.91,"t":"2025-05-27T04:00:00Z","v":373658,"vw":16.981729},{"c":16.31,"h":17.055,"l":16.27,"n":10154,"o":16.77,"t":"2025-05-28T04:00:00Z","v":567569,"vw":16.499557},{"c":16.31,"h":17.06,"l":16.18,"n":8842,"o":16.85,"t":"2025-05-29T04:00:00Z","v":441945,"vw":16.390447},{"c":15.78,"h":16.11,"l":15.465,"n":9541,"o":16.09,"t":"2025-05-30T04:00:00Z","v":605420,"vw":15.821144},{"c":16.07,"h":16.12,"l":15.33,"n":10085,"o":15.75,"t":"2025-06-02T04:00:00Z","v":729784,"vw":15.809404},{"c":17.4,"h":17.43,"l":15.935,"n":10403,"o":16.21,"t":"2025-06-03T04:00:00Z","v":1283262,"vw":17.185254},{"c":17.64,"h":18.165,"l":17.38,"n":10663,"o":17.55,"t":"2025-06-04T04:00:00Z","v":425196,"vw":17.729454},{"c":17.57,"h":18.1575,"l":17.48,"n":7966,"o":17.72,"t":"2025-06-05T04:00:00Z","v":302250,"vw":17.737837},{"c":18.04,"h":18.46,"l":17.68,"n":7980,"o":17.95,"t":"2025-06-06T04:00:00Z","v":352293,"vw":18.125804},{"c":18.62,"h":19.44,"l":18.45,"n":9110,"o":18.45,"t":"2025-06-09T04:00:00Z","v":416675,"vw":18.893548},{"c":19.24,"h":19.263,"l":18.67,"n":8629,"o":18.88,"t":"2025-06-10T04:00:00Z","v":533875,"vw":19.078666},{"c":19.13,"h":19.74,"l":18.89,"n":8210,"o":19.4,"t":"2025-06-11T04:00:00Z","v":462900,"vw":19.307523},{"c":18.8,"h":19.335,"l":18.645,"n":4946,"o":18.77,"t":"2025-06-12T04:00:00Z","v":266528,"vw":18.89114},{"c":17.6,"h":18.5203,"l":17.58,"n":5262,"o":18.18,"t":"2025-06-13T04:00:00Z","v":256230,"vw":17.93852},{"c":17.88,"h":18.32,"l":17.64,"n":6569,"o":17.87,"t":"2025-06-16T04:00:00Z","v":331272,"vw":17.963681},{"c":17.4,"h":18.05,"l":17.37,"n":6455,"o":17.72,"t":"2025-06-17T04:00:00Z","v":301307,"vw":17.612588},{"c":17.46,"h":17.71,"l":17.22,"n":5440,"o":17.4,"t":"2025-06-18T04:00:00Z","v":272035,"vw":17.468084},{"c":17.21,"h":17.86,"l":16.95,"n":6830,"o":17.76,"t":"2025-06-20T04:00:00Z","v":544124,"vw":17.265943},{"c":17.21,"h":17.73,"l":16.94,"n":8018,"o":17.17,"t":"2025-06-23T04:00:00Z","v":530029,"vw":17.201451},{"c":19.11,"h":19.12,"l":17.58,"n":7061,"o":17.58,"t":"2025-06-24T04:00:00Z","v":499237,"vw":18.451072},{"c":18.82,"h":19.37,"l":18.72,"n":7496,"o":19.37,"t":"2025-06-25T04:00:00Z","v":423027,"vw":18.925385},{"c":19.22,"h":19.62,"l":18.68,"n":6639,"o":18.96,"t":"2025-06-26T04:00:00Z","v":314121,"vw":19.230359},{"c":19.51,"h":19.785,"l":19.19,"n":6554,"o":19.28,"t":"2025-06-27T04:00:00Z","v":789905,"vw":19.485428},{"c":19.64,"h":20.21,"l":19.41,"n":7202,"o":19.7,"t":"2025-06-30T04:00:00Z","v":469897,"vw":19.688907},{"c":21.08,"h":21.6,"l":19.11,"n":8800,"o":19.33,"t":"2025-07-01T04:00:00Z","v":601653,"vw":20.604077},{"c":22.31,"h":22.5095,"l":20.82,"n":7649,"o":20.86,"t":"2025-07-02T04:00:00Z","v":483840,"vw":21.959168},{"c":22.72,"h":22.99,"l":22.35,"n":3958,"o":22.5,"t":"2025-07-03T04:00:00Z","v":238145,"vw":22.700704},{"c":21.85,"h":23.0774,"l":21.795,"n":8135,"o":22.49,"t":"2025-07-07T04:00:00Z","v":400500,"vw":22.189274},{"c":23.08,"h":23.535,"l":22.01,"n":6849,"o":22.01,"t":"2025-07-08T04:00:00Z","v":441273,"vw":23.029923},{"c":23.47,"h":23.69,"l":22.81,"n":7428,"o":23.01,"t":"2025-07-09T04:00:00Z","v":405645,"vw":23.356334},{"c":23.71,"h":24.12,"l":23.34,"n":6261,"o":23.81,"t":"2025-07-10T04:00:00Z","v":359202,"vw":23.766669},{"c":23.75,"h":23.965,"l":23.5,"n":5138,"o":23.74,"t":"2025-07-11T04:00:00Z","v":293300,"vw":23.748452},{"c":22.9,"h":23.475,"l":22.285,"n":7615,"o":23.45,"t":"2025-07-14T04:00:00Z","v":404900,"vw":22.872227},{"c":22.98,"h":23.8,"l":22.83,"n":8069,"o":23.66,"t":"2025-07-15T04:00:00Z","v":411988,"vw":23.098254},{"c":22.6,"h":22.8,"l":21.6,"n":9995,"o":22.7,"t":"2025-07-16T04:00:00Z","v":435622,"vw":22.307645},{"c":23.27,"h":23.61,"l":22.68,"n":7508,"o":22.84,"t":"2025-07-17T04:00:00Z","v":332903,"vw":23.286048},{"c":22.75,"h":23.59,"l":22.66,"n":6453,"o":23.58,"t":"2025-07-18T04:00:00Z","v":282119,"vw":22.93403},{"c":22.6,"h":23.4,"l":22.48,"n":5257,"o":22.91,"t":"2025-07-21T04:00:00Z","v":220641,"vw":22.757769},{"c":21.67,"h":22.72,"l":21.11,"n":8527,"o":22.5,"t":"2025-07-22T04:00:00Z","v":499891,"vw":21.634087},{"c":21.51,"h":22.045,"l":21.3,"n":10240,"o":21.89,"t":"2025-07-23T04:00:00Z","v":592193,"vw":21.56141},{"c":21.05,"h":21.44,"l":20.88,"n":5905,"o":21.4,"t":"2025-07-24T04:00:00Z","v":249823,"vw":21.098864},{"c":20.66,"h":21.34,"l":20.42,"n":6513,"o":21.14,"t":"2025-07-25T04:00:00Z","v":322706,"vw":20.657595},{"c":21.47,"h":21.715,"l":21.05,"n":5474,"o":21.06,"t":"2025-07-28T04:00:00Z","v":252313,"vw":21.413635},{"c":20.99,"h":22.48,"l":20.91,"n":7636,"o":21.72,"t":"2025-07-29T04:00:00Z","v":348496,"vw":21.390775},{"c":20.41,"h":21.495,"l":20.28,"n":7392,"o":21.35,"t":"2025-07-30T04:00:00Z","v":446061,"vw":20.904712},{"c":19.79,"h":20.45,"l":18.75,"n":10022,"o":20.05,"t":"2025-07-31T04:00:00Z","v":635685,"vw":19.730048},{"c":19.38,"h":19.58,"l":18.6,"n":9202,"o":19.2,"t":"2025-08-01T04:00:00Z","v":429175,"vw":19.275077},{"c":20.14,"h":20.26,"l":19.35,"n":8558,"o":19.46,"t":"2025-08-04T04:00:00Z","v":505637,"vw":20.010656},{"c":14.06,"h":14.7289,"l":13.12,"n":47261,"o":14.13,"t":"2025-08-05T04:00:00Z","v":4816816,"vw":13.94246},{"c":14.56,"h":14.68,"l":13.77,"n":23041,"o":14.03,"t":"2025-08-06T04:00:00Z","v":2256185,"vw":14.421988},{"c":16.66,"h":17.4987,"l":14.753,"n":41697,"o":14.78,"t":"2025-08-07T04:00:00Z","v":3660942,"vw":16.405325},{"c":17.44,"h":18.9899,"l":17.06,"n":29898,"o":18.5,"t":"2025-08-08T04:00:00Z","v":2510509,"vw":17.678773},{"c":16.06,"h":17.8499,"l":16,"n":18843,"o":17.59,"t":"2025-08-11T04:00:00Z","v":1422862,"vw":16.736591},{"c":18.91,"h":19.07,"l":16.71,"n":25691,"o":16.92,"t":"2025-08-12T04:00:00Z","v":1887762,"vw":18.417807},{"c":19.02,"h":19.5939,"l":18.06,"n":22782,"o":19.235,"t":"2025-08-13T04:00:00Z","v":1582459,"vw":18.86609},{"c":18.77,"h":19.02,"l":18.11,"n":13215,"o":18.6,"t":"2025-08-14T04:00:00Z","v":835993,"vw":18.689241},{"c":17.95,"h":18.6094,"l":17.51,"n":16870,"o":18.48,"t":"2025-08-15T04:00:00Z","v":1052550,"vw":17.86682},{"c":18.44,"h":18.85,"l":17.6488,"n":12194,"o":17.97,"t":"2025-08-18T04:00:00Z","v":762770,"vw":18.523991},{"c":17.79,"h":18.6367,"l":17.61,"n":10660,"o":18.43,"t":"2025-08-19T04:00:00Z","v":556433,"vw":17.977094},{"c":16.93,"h":17.645,"l":16.39,"n":13536,"o":17.64,"t":"2025-08-20T04:00:00Z","v":880540,"vw":16.827026},{"c":16.99,"h":17.13,"l":16.66,"n":9198,"o":16.835,"t":"2025-08-21T04:00:00Z","v":405546,"vw":16.963304},{"c":18.16,"h":18.54,"l":16.8432,"n":12504,"o":17,"t":"2025-08-22T04:00:00Z","v":701125,"vw":18.093348},{"c":17.88,"h":18.2076,"l":17.6,"n":9535,"o":18.06,"t":"2025-08-25T04:00:00Z","v":598162,"vw":17.883727},{"c":17.7,"h":18.18,"l":17.635,"n":10372,"o":17.88,"t":"2025-08-26T04:00:00Z","v":624494,"vw":17.808198},{"c":17.39,"h":17.6893,"l":17.22,"n":9776,"o":17.55,"t":"2025-08-27T04:00:00Z","v":499821,"vw":17.397384},{"c":17.58,"h":17.63,"l":17.195,"n":11155,"o":17.37,"t":"2025-08-28T04:00:00Z","v":549035,"vw":17.477458},{"c":16.85,"h":17.41,"l":16.43,"n":13458,"o":17.39,"t":"2025-08-29T04:00:00Z","v":775596,"vw":16.794302},{"c":16.48,"h":16.57,"l":15.6,"n":14638,"o":16.09,"t":"2025-09-02T04:00:00Z","v":1058030,"vw":16.221341},{"c":16.07,"h":16.68,"l":16.06,"n":9371,"o":16.61,"t":"2025-09-03T04:00:00Z","v":517061,"vw":16.219233},{"c":16.53,"h":16.5966,"l":15.81,"n":9830,"o":16.02,"t":"2025-09-04T04:00:00Z","v":649703,"vw":16.378168},{"c":16.89,"h":17.12,"l":16.4,"n":10892,"o":16.78,"t":"2025-09-05T04:00:00Z","v":689634,"vw":16.861319},{"c":16.76,"h":17.1889,"l":16.6834,"n":12862,"o":17.1,"t":"2025-09-08T04:00:00Z","v":1095818,"vw":16.798996},{"c":16.41,"h":17.03,"l":16.28,"n":8978,"o":16.88,"t":"2025-09-09T04:00:00Z","v":798291,"vw":16.459603},{"c":16.53,"h":17.245,"l":16.32,"n":9739,"o":16.5,"t":"2025-09-10T04:00:00Z","v":708861,"vw":16.721375},{"c":17.15,"h":17.815,"l":16.7,"n":14027,"o":16.7,"t":"2025-09-11T04:00:00Z","v":821669,"vw":17.33183},{"c":16.87,"h":17.33,"l":16.74,"n":11365,"o":17.32,"t":"2025-09-12T04:00:00Z","v":914387,"vw":16.98635},{"c":17.07,"h":17.23,"l":16.6,"n":14211,"o":17.07,"t":"2025-09-15T04:00:00Z","v":894903,"vw":16.988031},{"c":17.06,"h":17.7,"l":16.89,"n":13847,"o":17.29,"t":"2025-09-16T04:00:00Z","v":993717,"vw":17.184439},{"c":16.48,"h":17.43,"l":16.33,"n":24650,"o":16.91,"t":"2025-09-17T04:00:00Z","v":1770997,"vw":16.760599},{"c":18.02,"h":18.04,"l":16.81,"n":26550,"o":17.29,"t":"2025-09-18T04:00:00Z","v":2573086,"vw":17.687942},{"c":18.44,"h":18.73,"l":17.56,"n":16904,"o":18.2,"t":"2025-09-19T04:00:00Z","v":1682180,"vw":18.309103},{"c":18.88,"h":19.15,"l":18.47,"n":16443,"o":18.47,"t":"2025-09-22T04:00:00Z","v":1460062,"vw":18.845221},{"c":18.36,"h":19.75,"l":18.325,"n":17147,"o":19.29,"t":"2025-09-23T04:00:00Z","v":1204839,"vw":18.961237},{"c":17.68,"h":18.3,"l":17.395,"n":14822,"o":18.15,"t":"2025-09-24T04:00:00Z","v":1079861,"vw":17.768702},{"c":16.98,"h":17.3558,"l":16.6,"n":15662,"o":17.305,"t":"2025-09-25T04:00:00Z","v":1107432,"vw":16.915735},{"c":17.28,"h":17.58,"l":16.52,"n":12823,"o":16.81,"t":"2025-09-26T04:00:00Z","v":904934,"vw":17.118698},{"c":17.18,"h":17.67,"l":17.05,"n":11213,"o":17.65,"t":"2025-09-29T04:00:00Z","v":647993,"vw":17.259962},{"c":17.52,"h":17.6,"l":17.07,"n":10885,"o":17.2,"t":"2025-09-30T04:00:00Z","v":676109,"vw":17.361415},{"c":19.81,"h":19.87,"l":17.33,"n":18387,"o":17.47,"t":"2025-10-01T04:00:00Z","v":1273768,"vw":19.023175},{"c":20.51,"h":20.9,"l":20.0401,"n":22743,"o":20.2,"t":"2025-10-02T04:00:00Z","v":1505251,"vw":20.528039},{"c":20.68,"h":21.135,"l":20.5,"n":15890,"o":20.6,"t":"2025-10-03T04:00:00Z","v":911160,"vw":20.782907},{"c":20.06,"h":21.46,"l":20,"n":12582,"o":21.24,"t":"2025-10-06T04:00:00Z","v":743057,"vw":20.480297},{"c":18.73,"h":20.47,"l":18.655,"n":14832,"o":20.47,"t":"2025-10-07T04:00:00Z","v":847426,"vw":19.216857},{"c":19.61,"h":19.66,"l":18.74,"n":10109,"o":18.85,"t":"2025-10-08T04:00:00Z","v":675789,"vw":19.424279},{"c":19.92,"h":20.14,"l":19.25,"n":11818,"o":19.61,"t":"2025-10-09T04:00:00Z","v":676112,"vw":19.721764},{"c":18.29,"h":20.08,"l":18.2408,"n":15885,"o":19.97,"t":"2025-10-10T04:00:00Z","v":1071298,"vw":18.80006},{"c":20.47,"h":20.58,"l":19.06,"n":11101,"o":19.235,"t":"2025-10-13T04:00:00Z","v":783779,"vw":20.018955},{"c":20.42,"h":20.835,"l":19.3046,"n":11286,"o":19.61,"t":"2025-10-14T04:00:00Z","v":814981,"vw":20.428455},{"c":23.3,"h":23.35,"l":21.2731,"n":17085,"o":21.39,"t":"2025-10-15T04:00:00Z","v":1455571,"vw":22.498357},{"c":22.73,"h":23.94,"l":22.215,"n":17510,"o":23.75,"t":"2025-10-16T04:00:00Z","v":1237674,"vw":22.85857},{"c":21.99,"h":22.44,"l":21.72,"n":12910,"o":21.95,"t":"2025-10-17T04:00:00Z","v":775605,"vw":22.022107},{"c":22.58,"h":23.17,"l":22.34,"n":12080,"o":22.41,"t":"2025-10-20T04:00:00Z","v":833101,"vw":22.66487},{"c":22.53,"h":22.99,"l":22.47,"n":10808,"o":22.9,"t":"2025-10-21T04:00:00Z","v":685674,"vw":22.70265},{"c":21.05,"h":22.68,"l":20.58,"n":12705,"o":22.13,"t":"2025-10-22T04:00:00Z","v":797268,"vw":21.257885},{"c":22.1,"h":22.24,"l":20.73,"n":9740,"o":20.73,"t":"2025-10-23T04:00:00Z","v":568018,"vw":21.834269},{"c":22.47,"h":23.48,"l":22.38,"n":13961,"o":22.59,"t":"2025-10-24T04:00:00Z","v":713536,"vw":22.922263},{"c":23.455,"h":23.64,"l":22.74,"n":12017,"o":22.96,"t":"2025-10-27T04:00:00Z","v":713408,"vw":23.291446},{"c":22.63,"h":23.34,"l":22.32,"n":9471,"o":23.34,"t":"2025-10-28T04:00:00Z","v":625062,"vw":22.713291},{"c":23.57,"h":23.85,"l":22.47,"n":12438,"o":23.1,"t":"2025-10-29T04:00:00Z","v":756494,"vw":23.324445},{"c":22.81,"h":24.15,"l":22.59,"n":11006,"o":23.46,"t":"2025-10-30T04:00:00Z","v":734947,"vw":23.06273},{"c":22.68,"h":23.39,"l":22.29,"n":11403,"o":22.9,"t":"2025-10-31T04:00:00Z","v":649373,"vw":22.838703},{"c":22.92,"h":23.3,"l":22.12,"n":15003,"o":22.89,"t":"2025-11-03T05:00:00Z","v":902943,"vw":22.757582},{"c":15.725,"h":17.38,"l":15.275,"n":41728,"o":16.71,"t":"2025-11-04T05:00:00Z","v":3925303,"vw":16.033533},{"c":16.7,"h":16.92,"l":15.59,"n":22025,"o":15.8,"t":"2025-11-05T05:00:00Z","v":1488190,"vw":16.607464},{"c":15.09,"h":17.01,"l":15.06,"n":19441,"o":17.01,"t":"2025-11-06T05:00:00Z","v":1284547,"vw":15.457642},{"c":14.97,"h":15.025,"l":14.06,"n":19396,"o":14.685,"t":"2025-11-07T05:00:00Z","v":1354096,"vw":14.580782},{"c":15.42,"h":15.58,"l":15,"n":10313,"o":15.425,"t":"2025-11-10T05:00:00Z","v":776773,"vw":15.356236},{"c":15.21,"h":15.885,"l":15.04,"n":11280,"o":15.53,"t":"2025-11-11T05:00:00Z","v":677316,"vw":15.345853},{"c":16.14,"h":17.86,"l":16.12,"n":16508,"o":16.75,"t":"2025-11-12T05:00:00Z","v":1325255,"vw":16.482029},{"c":14.88,"h":16.2201,"l":14.63,"n":13524,"o":16.14,"t":"2025-11-13T05:00:00Z","v":1132956,"vw":15.091801},{"c":14.64,"h":14.971,"l":14.0884,"n":10585,"o":14.09,"t":"2025-11-14T05:00:00Z","v":717050,"vw":14.669291},{"c":14.29,"h":14.8499,"l":14.07,"n":13359,"o":14.33,"t":"2025-11-17T05:00:00Z","v":864369,"vw":14.359636},{"c":14.54,"h":14.99,"l":14.29,"n":12532,"o":14.29,"t":"2025-11-18T05:00:00Z","v":645037,"vw":14.566576},{"c":14.94,"h":15.35,"l":14.66,"n":10308,"o":14.73,"t":"2025-11-19T05:00:00Z","v":660198,"vw":14.939596},{"c":14.25,"h":15.637,"l":14.195,"n":13636,"o":15.46,"t":"2025-11-20T05:00:00Z","v":1001342,"vw":14.55384},{"c":14.84,"h":15.41,"l":14.23,"n":14584,"o":14.37,"t":"2025-11-21T05:00:00Z","v":1133558,"vw":14.835584},{"c":15.3,"h":15.43,"l":14.75,"n":9329,"o":14.86,"t":"2025-11-24T05:00:00Z","v":556950,"vw":15.25644},{"c":16.21,"h":16.3,"l":15.2163,"n":9796,"o":15.45,"t":"2025-11-25T05:00:00Z","v":576593,"vw":15.921625},{"c":16.7,"h":16.95,"l":16.2365,"n":9711,"o":16.42,"t":"2025-11-26T05:00:00Z","v":648042,"vw":16.662301},{"c":16.8,"h":16.96,"l":16.6,"n":4912,"o":16.6,"t":"2025-11-28T05:00:00Z","v":236794,"vw":16.812938},{"c":16.54,"h":16.89,"l":16.27,"n":11486,"o":16.5,"t":"2025-12-01T05:00:00Z","v":665797,"vw":16.556715},{"c":16.61,"h":16.9698,"l":16.405,"n":12259,"o":16.72,"t":"2025-12-02T05:00:00Z","v":681144,"vw":16.67309},{"c":17.55,"h":17.695,"l":16.4422,"n":15066,"o":16.67,"t":"2025-12-03T05:00:00Z","v":834340,"vw":17.233673},{"c":17.39,"h":17.5,"l":17.0375,"n":11023,"o":17.22,"t":"2025-12-04T05:00:00Z","v":587863,"vw":17.351503},{"c":17.61,"h":17.915,"l":17.41,"n":8460,"o":17.44,"t":"2025-12-05T05:00:00Z","v":563204,"vw":17.593887},{"c":17.67,"h":18.7,"l":17.56,"n":11107,"o":18.13,"t":"2025-12-08T05:00:00Z","v":673236,"vw":17.772564},{"c":17.96,"h":18.0818,"l":17.14,"n":8982,"o":17.35,"t":"2025-12-09T05:00:00Z","v":433809,"vw":17.893459},{"c":18.54,"h":18.69,"l":17.855,"n":10973,"o":17.98,"t":"2025-12-10T05:00:00Z","v":759082,"vw":18.399311},{"c":18.69,"h":18.99,"l":18.02,"n":8634,"o":18.39,"t":"2025-12-11T05:00:00Z","v":698297,"vw":18.587342},{"c":17.82,"h":18.61,"l":17.55,"n":10217,"o":18.51,"t":"2025-12-12T05:00:00Z","v":627423,"vw":17.864522},{"c":17.73,"h":18.07,"l":17.37,"n":12419,"o":18,"t":"2025-12-15T05:00:00Z","v":572294,"vw":17.791448},{"c":17.56,"h":17.8409,"l":17.26,"n":9870,"o":17.49,"t":"2025-12-16T05:00:00Z","v":448914,"vw":17.500887},{"c":16.7,"h":17.725,"l":16.605,"n":9257,"o":17.65,"t":"2025-12-17T05:00:00Z","v":530089,"vw":16.820842},{"c":17.24,"h":17.53,"l":16.95,"n":9817,"o":17.12,"t":"2025-12-18T05:00:00Z","v":533697,"vw":17.242701},{"c":17.62,"h":17.73,"l":17.405,"n":7281,"o":17.45,"t":"2025-12-19T05:00:00Z","v":648854,"vw":17.600332},{"c":18.37,"h":18.415,"l":17.6717,"n":9411,"o":18.03,"t":"2025-12-22T05:00:00Z","v":547051,"vw":18.167447},{"c":18.55,"h":18.87,"l":18.28,"n":7721,"o":18.29,"t":"2025-12-23T05:00:00Z","v":424903,"vw":18.513962},{"c":18.83,"h":18.99,"l":18.53,"n":4855,"o":18.72,"t":"2025-12-24T05:00:00Z","v":218340,"vw":18.819628},{"c":18.95,"h":19.23,"l":18.58,"n":6447,"o":18.86,"t":"2025-12-26T05:00:00Z","v":279309,"vw":18.96532},{"c":19,"h":19.19,"l":18.32,"n":6345,"o":18.62,"t":"2025-12-29T05:00:00Z","v":321276,"vw":18.870606},{"c":18.98,"h":19.37,"l":18.87,"n":8772,"o":19.17,"t":"2025-12-30T05:00:00Z","v":504413,"vw":19.008409},{"c":18.43,"h":19.03,"l":18.35,"n":7614,"o":19,"t":"2025-12-31T05:00:00Z","v":314546,"vw":18.503244},{"c":20.41,"h":20.58,"l":19.01,"n":12121,"o":19.19,"t":"2026-01-02T05:00:00Z","v":757617,"vw":20.241941},{"c":20.94,"h":22.03,"l":20.82,"n":12175,"o":20.99,"t":"2026-01-05T05:00:00Z","v":683842,"vw":21.143558},{"c":22.79,"h":22.865,"l":21.1849,"n":15525,"o":21.23,"t":"2026-01-06T05:00:00Z","v":838293,"vw":22.322749},{"c":23.61,"h":24.345,"l":22,"n":18828,"o":22.42,"t":"2026-01-07T05:00:00Z","v":1259038,"vw":23.522532},{"c":22.55,"h":23.22,"l":21.4396,"n":20383,"o":23.13,"t":"2026-01-08T05:00:00Z","v":1234669,"vw":22.292748},{"c":23.77,"h":24,"l":22.32,"n":11947,"o":22.85,"t":"2026-01-09T05:00:00Z","v":626533,"vw":23.421622},{"c":24.65,"h":24.81,"l":22.5,"n":12493,"o":23.21,"t":"2026-01-12T05:00:00Z","v":713628,"vw":24.181156},{"c":26.13,"h":27.39,"l":25,"n":20058,"o":25.205,"t":"2026-01-13T05:00:00Z","v":1278896,"vw":26.412831},{"c":27.92,"h":29.86,"l":26,"n":30781,"o":26.135,"t":"2026-01-14T05:00:00Z","v":2043190,"vw":28.565988},{"c":28.82,"h":31.43,"l":28.76,"n":26021,"o":29.595,"t":"2026-01-15T05:00:00Z","v":1963189,"vw":29.391325},{"c":29.78,"h":29.99,"l":28.77,"n":13302,"o":29.48,"t":"2026-01-16T05:00:00Z","v":831963,"vw":29.458297},{"c":30.57,"h":31.615,"l":29.25,"n":16476,"o":29.71,"t":"2026-01-20T05:00:00Z","v":1062831,"vw":30.710642},{"c":33.28,"h":33.4106,"l":30.98,"n":16490,"o":31.68,"t":"2026-01-21T05:00:00Z","v":1090845,"vw":32.719084},{"c":33.07,"h":34.37,"l":31.98,"n":11036,"o":34.37,"t":"2026-01-22T05:00:00Z","v":637125,"vw":33.024689},{"c":31.42,"h":32.92,"l":30.84,"n":14347,"o":32.87,"t":"2026-01-23T05:00:00Z","v":779687,"vw":31.562882},{"c":30.59,"h":31.9313,"l":30.49,"n":11291,"o":31.4,"t":"2026-01-26T05:00:00Z","v":616522,"vw":30.986583},{"c":31,"h":31.32,"l":28.605,"n":16602,"o":29.84,"t":"2026-01-27T05:00:00Z","v":960570,"vw":30.393216},{"c":30.88,"h":31.62,"l":30.37,"n":14691,"o":31.61,"t":"2026-01-28T05:00:00Z","v":892272,"vw":31.061676},{"c":33.49,"h":33.5,"l":31.01,"n":18880,"o":31.12,"t":"2026-01-29T05:00:00Z","v":1059483,"vw":32.533994},{"c":30.34,"h":33.07,"l":29.78,"n":18546,"o":33.07,"t":"2026-01-30T05:00:00Z","v":946346,"vw":30.695443},{"c":31.13,"h":31.53,"l":29.27,"n":14851,"o":29.93,"t":"2026-02-02T05:00:00Z","v":661762,"vw":30.804371},{"c":30.38,"h":32.15,"l":29.48,"n":13949,"o":31.87,"t":"2026-02-03T05:00:00Z","v":599141,"vw":30.493589},{"c":28.01,"h":31.54,"l":27.03,"n":18336,"o":30.33,"t":"2026-02-04T05:00:00Z","v":1007808,"vw":28.28268},{"c":28.52,"h":28.685,"l":27.245,"n":19288,"o":27.71,"t":"2026-02-05T05:00:00Z","v":1084367,"vw":28.147744},{"c":32.15,"h":32.24,"l":29.195,"n":15700,"o":29.49,"t":"2026-02-06T05:00:00Z","v":926268,"vw":31.454812},{"c":34.11,"h":34.945,"l":32.03,"n":27099,"o":32.25,"t":"2026-02-09T05:00:00Z","v":1605303,"vw":34.064391},{"c":45.27,"h":47.46,"l":40.3941,"n":70311,"o":42.22,"t":"2026-02-10T05:00:00Z","v":5700015,"vw":44.492917},{"c":47.59,"h":48.7199,"l":45,"n":31720,"o":46,"t":"2026-02-11T05:00:00Z","v":1979544,"vw":46.819463},{"c":43.93,"h":47.99,"l":43.6138,"n":26252,"o":47.83,"t":"2026-02-12T05:00:00Z","v":1707007,"vw":45.037622},{"c":46.77,"h":46.95,"l":43.8,"n":24432,"o":43.86,"t":"2026-02-13T05:00:00Z","v":1402334,"vw":45.931055},{"c":47.07,"h":47.73,"l":43.53,"n":21738,"o":45.62,"t":"2026-02-17T05:00:00Z","v":1157385,"vw":46.253531},{"c":47.84,"h":48.59,"l":44.72,"n":14158,"o":46.62,"t":"2026-02-18T05:00:00Z","v":786930,"vw":47.559763},{"c":47.84,"h":47.92,"l":44.9141,"n":11727,"o":47.02,"t":"2026-02-19T05:00:00Z","v":617927,"vw":46.753559},{"c":50.35,"h":50.5,"l":47.3,"n":19157,"o":47.66,"t":"2026-02-20T05:00:00Z","v":1039254,"vw":49.64957},{"c":51.09,"h":51.16,"l":49,"n":15163,"o":49.875,"t":"2026-02-23T05:00:00Z","v":868160,"vw":50.305599},{"c":53.58,"h":55.33,"l":50.6768,"n":20523,"o":51.2,"t":"2026-02-24T05:00:00Z","v":1104015,"vw":53.907154},{"c":52.41,"h":55,"l":51.56,"n":17751,"o":54.735,"t":"2026-02-25T05:00:00Z","v":1156219,"vw":52.729781},{"c":46.9,"h":52.41,"l":45.75,"n":23400,"o":52.41,"t":"2026-02-26T05:00:00Z","v":1261085,"vw":47.471773},{"c":47.55,"h":47.89,"l":44.09,"n":20685,"o":45.46,"t":"2026-02-27T05:00:00Z","v":1383527,"vw":46.847946},{"c":48.58,"h":48.8062,"l":45.3601,"n":13215,"o":45.38,"t":"2026-03-02T05:00:00Z","v":692389,"vw":47.964191},{"c":45.49,"h":46.21,"l":43.92,"n":11935,"o":44.86,"t":"2026-03-03T05:00:00Z","v":576062,"vw":45.307982},{"c":46.65,"h":47.8,"l":44.5775,"n":12961,"o":46.94,"t":"2026-03-04T05:00:00Z","v":790383,"vw":46.336603},{"c":44.29,"h":46.83,"l":42.31,"n":12436,"o":45.56,"t":"2026-03-05T05:00:00Z","v":649278,"vw":44.383211},{"c":40.02,"h":43.999,"l":38.88,"n":20779,"o":41.9,"t":"2026-03-06T05:00:00Z","v":1120715,"vw":40.659855},{"c":41.73,"h":42.14,"l":38.42,"n":14016,"o":39.41,"t":"2026-03-09T04:00:00Z","v":672990,"vw":40.294427},{"c":43.45,"h":45.32,"l":41.4,"n":10461,"o":41.4,"t":"2026-03-10T04:00:00Z","v":625693,"vw":43.771839},{"c":44.83,"h":44.93,"l":42.5,"n":10265,"o":42.8,"t":"2026-03-11T04:00:00Z","v":528049,"vw":44.311862},{"c":41.64,"h":44.1088,"l":41.065,"n":11533,"o":43.995,"t":"2026-03-12T04:00:00Z","v":576147,"vw":42.19935},{"c":41.43,"h":43.4395,"l":41.2,"n":9813,"o":42.16,"t":"2026-03-13T04:00:00Z","v":472034,"vw":41.697325},{"c":42.59,"h":44.1,"l":42.01,"n":9215,"o":42.93,"t":"2026-03-16T04:00:00Z","v":635701,"vw":42.693497},{"c":47.62,"h":49.59,"l":45.1,"n":15496,"o":45.15,"t":"2026-03-17T04:00:00Z","v":939598,"vw":47.632078},{"c":46.81,"h":48.12,"l":45.22,"n":11058,"o":47.45,"t":"2026-03-18T04:00:00Z","v":541644,"vw":47.037113},{"c":51.12,"h":51.98,"l":43.36,"n":15022,"o":44.51,"t":"2026-03-19T04:00:00Z","v":791001,"vw":49.57794},{"c":46.83,"h":51.5,"l":46.73,"n":16503,"o":51.01,"t":"2026-03-20T04:00:00Z","v":1187952,"vw":47.612071},{"c":48.77,"h":50.2182,"l":47.92,"n":12583,"o":48.71,"t":"2026-03-23T04:00:00Z","v":583037,"vw":49.116109},{"c":51.15,"h":52.51,"l":48.1,"n":14184,"o":48.11,"t":"2026-03-24T04:00:00Z","v":815238,"vw":51.086721},{"c":51.16,"h":52.9,"l":50.01,"n":12358,"o":51.8,"t":"2026-03-25T04:00:00Z","v":531717,"vw":51.211495},{"c":45.45,"h":49.235,"l":45.29,"n":16016,"o":49.235,"t":"2026-03-26T04:00:00Z","v":720060,"vw":46.646192},{"c":45.23,"h":46.38,"l":44.5,"n":11359,"o":44.7,"t":"2026-03-27T04:00:00Z","v":512225,"vw":45.375081},{"c":42.12,"h":46.47,"l":41.58,"n":11894,"o":46.47,"t":"2026-03-30T04:00:00Z","v":666370,"vw":42.42456},{"c":46.61,"h":46.675,"l":43.14,"n":10055,"o":43.74,"t":"2026-03-31T04:00:00Z","v":666084,"vw":46.020325},{"c":47.81,"h":50.12,"l":47.435,"n":12754,"o":48.04,"t":"2026-04-01T04:00:00Z","v":649781,"vw":48.582303},{"c":48.12,"h":49.76,"l":44.43,"n":8347,"o":44.46,"t":"2026-04-02T04:00:00Z","v":323139,"vw":48.01631},{"c":47.76,"h":48.9,"l":46.67,"n":7261,"o":48.48,"t":"2026-04-06T04:00:00Z","v":314167,"vw":47.794011},{"c":48.85,"h":49.3899,"l":46.695,"n":10558,"o":47.71,"t":"2026-04-07T04:00:00Z","v":551424,"vw":48.408398},{"c":52.67,"h":55.5,"l":51.37,"n":16737,"o":53.24,"t":"2026-04-08T04:00:00Z","v":853793,"vw":53.422077},{"c":55.21,"h":55.8,"l":52.66,"n":12202,"o":53.05,"t":"2026-04-09T04:00:00Z","v":626424,"vw":54.763062},{"c":57.5,"h":58.2399,"l":54.585,"n":11646,"o":56.4,"t":"2026-04-10T04:00:00Z","v":668546,"vw":57.121934},{"c":60.47,"h":61.159,"l":58,"n":14802,"o":58.75,"t":"2026-04-13T04:00:00Z","v":773391,"vw":60.079478},{"c":64.01,"h":65.58,"l":60.5,"n":19416,"o":62.85,"t":"2026-04-14T04:00:00Z","v":1180876,"vw":63.969846},{"c":64.33,"h":64.43,"l":61.2,"n":15022,"o":62.775,"t":"2026-04-15T04:00:00Z","v":808759,"vw":63.451916},{"c":63.68,"h":65.4,"l":62.7,"n":13471,"o":63.99,"t":"2026-04-16T04:00:00Z","v":792104,"vw":63.964009},{"c":65.75,"h":66.79,"l":63.51,"n":11961,"o":65.54,"t":"2026-04-17T04:00:00Z","v":582487,"vw":65.571975},{"c":64.46,"h":67.76,"l":64.345,"n":15540,"o":65.65,"t":"2026-04-20T04:00:00Z","v":718205,"vw":65.125456},{"c":64.52,"h":66.64,"l":63.76,"n":13188,"o":64.8,"t":"2026-04-21T04:00:00Z","v":626379,"vw":65.036461},{"c":65.52,"h":67.1,"l":63.33,"n":11947,"o":66.42,"t":"2026-04-22T04:00:00Z","v":511607,"vw":64.900825},{"c":68.41,"h":70.1,"l":65.44,"n":19750,"o":65.9,"t":"2026-04-23T04:00:00Z","v":962749,"vw":68.338995},{"c":70.93,"h":72.8707,"l":67.25,"n":15810,"o":70.99,"t":"2026-04-24T04:00:00Z","v":730682,"vw":70.494729},{"c":70.68,"h":71.2,"l":65.92,"n":17717,"o":70.86,"t":"2026-04-27T04:00:00Z","v":1010776,"vw":69.264555},{"c":66.54,"h":70.385,"l":62.14,"n":20385,"o":66.47,"t":"2026-04-28T04:00:00Z","v":1034080,"vw":65.459174},{"c":63.73,"h":68.5,"l":62.755,"n":18245,"o":68.05,"t":"2026-04-29T04:00:00Z","v":812874,"vw":64.139792},{"c":65.97,"h":66.04,"l":63.4,"n":16279,"o":64.7,"t":"2026-04-30T04:00:00Z","v":696557,"vw":65.233239},{"c":64.42,"h":66,"l":63,"n":16485,"o":65.55,"t":"2026-05-01T04:00:00Z","v":716166,"vw":64.405092},{"c":69.72,"h":69.76,"l":64.75,"n":32271,"o":68.11,"t":"2026-05-04T04:00:00Z","v":2453219,"vw":67.694465},{"c":67.77,"h":67.8,"l":56.6011,"n":40480,"o":61,"t":"2026-05-05T04:00:00Z","v":2698880,"vw":64.436055},{"c":72.51,"h":72.555,"l":66.46,"n":24363,"o":68.29,"t":"2026-05-06T04:00:00Z","v":1212788,"vw":70.31176},{"c":71.23,"h":72.76,"l":67.77,"n":24233,"o":72.72,"t":"2026-05-07T04:00:00Z","v":1199330,"vw":70.702441},{"c":74.42,"h":75.35,"l":71.53,"n":20850,"o":74.67,"t":"2026-05-08T04:00:00Z","v":1075717,"vw":73.670399},{"c":76.95,"h":78,"l":73.75,"n":22474,"o":76.01,"t":"2026-05-11T04:00:00Z","v":1083602,"vw":76.36977},{"c":73.28,"h":75,"l":70.2,"n":18774,"o":73.58,"t":"2026-05-12T04:00:00Z","v":976449,"vw":72.530705},{"c":74.315,"h":76.385,"l":71.2501,"n":16212,"o":75.558,"t":"2026-05-13T04:00:00Z","v":771832,"vw":74.399584},{"c":74.51,"h":75.01,"l":73,"n":11324,"o":74,"t":"2026-05-14T04:00:00Z","v":511279,"vw":74.253855},{"c":73.27,"h":73.96,"l":68.23,"n":16689,"o":69.37,"t":"2026-05-15T04:00:00Z","v":882871,"vw":72.168086},{"c":66.6,"h":74.45,"l":66.13,"n":23023,"o":74.45,"t":"2026-05-18T04:00:00Z","v":1385395,"vw":70.024655},{"c":64.58,"h":65.88,"l":62.17,"n":25464,"o":63.9,"t":"2026-05-19T04:00:00Z","v":1532317,"vw":63.76216},{"c":65.76,"h":67.64,"l":64.7919,"n":16922,"o":66.74,"t":"2026-05-20T04:00:00Z","v":727663,"vw":65.746858},{"c":65.32,"h":66.75,"l":64.26,"n":13585,"o":65.76,"t":"2026-05-21T04:00:00Z","v":660254,"vw":65.371595},{"c":68.96,"h":69.2518,"l":66.03,"n":15521,"o":67.64,"t":"2026-05-22T04:00:00Z","v":1111021,"vw":68.329126},{"c":72.73,"h":73.2,"l":68,"n":23718,"o":72.478,"t":"2026-05-26T04:00:00Z","v":1724343,"vw":71.767266},{"c":73.74,"h":76.6558,"l":71.1001,"n":20638,"o":75.38,"t":"2026-05-27T04:00:00Z","v":929830,"vw":73.359812},{"c":70.15,"h":73.245,"l":66.74,"n":18902,"o":72.97,"t":"2026-05-28T04:00:00Z","v":893552,"vw":70.155175},{"c":71.52,"h":73,"l":68.1,"n":21249,"o":70.7,"t":"2026-05-29T04:00:00Z","v":1210941,"vw":70.638184},{"c":70.01,"h":71.41,"l":68.5,"n":19594,"o":69.43,"t":"2026-06-01T04:00:00Z","v":1020096,"vw":69.962483},{"c":74.95,"h":76.6299,"l":70.4055,"n":21528,"o":71.86,"t":"2026-06-02T04:00:00Z","v":2831370,"vw":74.849175},{"c":72.45,"h":76.35,"l":72.14,"n":15242,"o":75.9,"t":"2026-06-03T04:00:00Z","v":699036,"vw":73.269818},{"c":71.06,"h":72.25,"l":67.37,"n":17169,"o":69.502,"t":"2026-06-04T04:00:00Z","v":906210,"vw":70.349386},{"c":62.91,"h":68.4999,"l":62.44,"n":19830,"o":68.18,"t":"2026-06-05T04:00:00Z","v":809847,"vw":64.805619},{"c":66.75,"h":68.3875,"l":64.33,"n":14820,"o":67.06,"t":"2026-06-08T04:00:00Z","v":698514,"vw":66.607981},{"c":71.6,"h":77.19,"l":67,"n":22894,"o":69.425,"t":"2026-06-09T04:00:00Z","v":1183337,"vw":72.487362},{"c":72.17,"h":80.74,"l":69.0004,"n":28320,"o":69.67,"t":"2026-06-10T04:00:00Z","v":1734309,"vw":74.925248},{"c":84.04,"h":84.59,"l":72.8401,"n":23608,"o":74.61,"t":"2026-06-11T04:00:00Z","v":1307982,"vw":79.599282},{"c":86.8,"h":88.104,"l":82.25,"n":24617,"o":84.63,"t":"2026-06-12T04:00:00Z","v":1126407,"vw":86.490022},{"c":89.47,"h":92.56,"l":88.27,"n":24453,"o":91.07,"t":"2026-06-15T04:00:00Z","v":1236770,"vw":89.847763},{"c":85.77,"h":90.9999,"l":85.63,"n":28050,"o":88.17,"t":"2026-06-16T04:00:00Z","v":929954,"vw":87.272497},{"c":89.45,"h":93.8055,"l":88.19,"n":20573,"o":88.82,"t":"2026-06-17T04:00:00Z","v":1107528,"vw":90.685538},{"c":98.61,"h":99.6,"l":94.84,"n":27627,"o":96.22,"t":"2026-06-18T04:00:00Z","v":1734718,"vw":97.941919},{"c":99.61,"h":101.65,"l":94.5,"n":26077,"o":101,"t":"2026-06-22T04:00:00Z","v":1221000,"vw":97.900252},{"c":92.2,"h":93.84,"l":88.22,"n":19292,"o":89.98,"t":"2026-06-23T04:00:00Z","v":811810,"vw":91.539739},{"c":89.38,"h":93.4,"l":86.58,"n":22600,"o":93.21,"t":"2026-06-24T04:00:00Z","v":868448,"vw":89.200987},{"c":95.03,"h":97.4,"l":89.2775,"n":20981,"o":97.4,"t":"2026-06-25T04:00:00Z","v":1130052,"vw":93.217797},{"c":94,"h":94.39,"l":87.5,"n":28165,"o":89.51,"t":"2026-06-26T04:00:00Z","v":3425060,"vw":92.96934},{"c":105.46,"h":105.6,"l":90.98,"n":23932,"o":91.57,"t":"2026-06-29T04:00:00Z","v":1092744,"vw":102.175667},{"c":112.28,"h":113.5294,"l":105.83,"n":25713,"o":106.5,"t":"2026-06-30T04:00:00Z","v":1229803,"vw":110.644177},{"c":111.77,"h":113.58,"l":101.3201,"n":47961,"o":105.23,"t":"2026-07-01T04:00:00Z","v":2520323,"vw":110.144412},{"c":98.22,"h":113.215,"l":95.415,"n":41719,"o":113.215,"t":"2026-07-02T04:00:00Z","v":1908765,"vw":100.73736},{"c":95.67,"h":105.8675,"l":95.365,"n":25701,"o":103.95,"t":"2026-07-06T04:00:00Z","v":1039224,"vw":99.869032},{"c":85.01,"h":89.7335,"l":82.47,"n":25899,"o":89.43,"t":"2026-07-07T04:00:00Z","v":1224494,"vw":85.463635},{"c":88.81,"h":89.3299,"l":81.61,"n":29235,"o":83.76,"t":"2026-07-08T04:00:00Z","v":1723258,"vw":86.378433},{"c":96.44,"h":100.81,"l":95.19,"n":19764,"o":100.52,"t":"2026-07-09T04:00:00Z","v":979574,"vw":98.230474},{"c":100.3,"h":101,"l":92.8502,"n":16289,"o":95.14,"t":"2026-07-10T04:00:00Z","v":883378,"vw":98.773967},{"c":90.41,"h":96.93,"l":90.26,"n":17984,"o":96,"t":"2026-07-13T04:00:00Z","v":867594,"vw":92.411107},{"c":94.85,"h":97.5,"l":92.215,"n":16233,"o":97.17,"t":"2026-07-14T04:00:00Z","v":958249,"vw":95.052559},{"c":93.17,"h":99.4,"l":86.8,"n":16350,"o":98.24,"t":"2026-07-15T04:00:00Z","v":792923,"vw":92.405828},{"c":83.74,"h":92.43,"l":82.48,"n":17123,"o":88.1,"t":"2026-07-16T04:00:00Z","v":821723,"vw":85.32649},{"c":82.87,"h":84.76,"l":77.32,"n":25297,"o":79.01,"t":"2026-07-17T04:00:00Z","v":1522037,"vw":81.441352},{"c":83.69,"h":86.72,"l":81.49,"n":20525,"o":84.82,"t":"2026-07-20T04:00:00Z","v":834778,"vw":83.788666},{"c":95.85,"h":96.195,"l":88.23,"n":16063,"o":89.1,"t":"2026-07-21T04:00:00Z","v":674219,"vw":93.377855},{"c":95.33,"h":98.57,"l":91.11,"n":18193,"o":91.49,"t":"2026-07-22T04:00:00Z","v":637532,"vw":96.202978},{"c":94.02,"h":98.3899,"l":92.03,"n":14834,"o":93.83,"t":"2026-07-23T04:00:00Z","v":549838,"vw":94.065236},{"c":86.55,"h":93.9999,"l":85.01,"n":14265,"o":92.91,"t":"2026-07-24T04:00:00Z","v":495740,"vw":88.141697},{"c":78.3,"h":87.59,"l":73.95,"n":25156,"o":86.55,"t":"2026-07-27T04:00:00Z","v":1286978,"vw":77.654776},{"c":68.1,"h":73.36,"l":65.54,"n":26851,"o":72.47,"t":"2026-07-28T04:00:00Z","v":1478807,"vw":68.258934},{"c":62.25,"h":68.56,"l":61.75,"n":21946,"o":67.37,"t":"2026-07-29T04:00:00Z","v":990156,"vw":64.308571},{"c":74.97,"h":75.11,"l":69.0875,"n":18368,"o":70.69,"t":"2026-07-30T04:00:00Z","v":845193,"vw":73.317922},{"c":75.27,"h":83.18,"l":75.17,"n":23180,"o":80.8,"t":"2026-07-31T04:00:00Z","v":1234312,"vw":76.834199},{"c":80.23,"h":82.79,"l":71.775,"n":29826,"o":73.52,"t":"2026-08-03T04:00:00Z","v":1465496,"vw":79.565511},{"c":71.27,"h":76.81,"l":69.03,"n":49323,"o":76.185,"t":"2026-08-04T04:00:00Z","v":2489796,"vw":72.109598},{"c":65.59,"h":70.89,"l":65.51,"n":27832,"o":70.01,"t":"2026-08-05T04:00:00Z","v":1324527,"vw":67.394799},{"c":65.33,"h":68.28,"l":63.03,"n":20422,"o":64.51,"t":"2026-08-06T04:00:00Z","v":927266,"vw":65.69107},{"c":68.32,"h":69.25,"l":64.6201,"n":17690,"o":67.55,"t":"2026-08-07T04:00:00Z","v":839913,"vw":67.27424},{"c":64.77,"h":70.715,"l":64.66,"n":48777,"o":70.165,"t":"2026-08-10T04:00:00Z","v":1063378,"vw":66.206177},{"c":67.51,"h":68.34,"l":65.25,"n":13536,"o":67.56,"t":"2026-08-11T04:00:00Z","v":494835,"vw":66.926126},{"c":69.19,"h":71.998,"l":69.12,"n":15274,"o":71.998,"t":"2026-08-12T04:00:00Z","v":700428,"vw":70.02146},{"c":71.19,"h":73.2,"l":69.14,"n":14556,"o":69.19,"t":"2026-08-13T04:00:00Z","v":505335,"vw":71.59865},{"c":71.05,"h":72.13,"l":68.75,"n":13759,"o":69.69,"t":"2026-08-14T04:00:00Z","v":475817,"vw":70.615613},{"c":71.87,"h":73.75,"l":70.8,"n":16483,"o":72.16,"t":"2026-08-17T04:00:00Z","v":734300,"vw":72.286907},{"c":66.08,"h":68.7942,"l":64.63,"n":16966,"o":67.53,"t":"2026-08-18T04:00:00Z","v":783635,"vw":65.832631},{"c":61.21,"h":67.61,"l":60.5,"n":17422,"o":67.61,"t":"2026-08-19T04:00:00Z","v":798740,"vw":62.129479},{"c":58.87,"h":61.11,"l":58.29,"n":18895,"o":60.44,"t":"2026-08-20T04:00:00Z","v":739008,"vw":59.129709},{"c":60.2,"h":60.8,"l":57.38,"n":14179,"o":59.91,"t":"2026-08-21T04:00:00Z","v":553959,"vw":59.482522},{"c":56.91,"h":59.21,"l":56.07,"n":16338,"o":58.98,"t":"2026-08-24T04:00:00Z","v":626597,"vw":57.057659},{"c":57.11,"h":59.31,"l":56.665,"n":12345,"o":59.12,"t":"2026-08-25T04:00:00Z","v":405781,"vw":57.275666},{"c":57.62,"h":58.185,"l":55.7001,"n":12574,"o":57.35,"t":"2026-08-26T04:00:00Z","v":485167,"vw":57.349402},{"c":59.09,"h":60.2,"l":57.55,"n":11941,"o":59.6,"t":"2026-08-27T04:00:00Z","v":492001,"vw":58.916254},{"c":55.445,"h":58.99,"l":55.04,"n":14902,"o":58.66,"t":"2026-08-28T04:00:00Z","v":594821,"vw":56.181531},{"c":53.57,"h":55.97,"l":52.41,"n":21334,"o":55.75,"t":"2026-08-31T04:00:00Z","v":936156,"vw":53.479802},{"c":51.76,"h":53.31,"l":50.91,"n":16501,"o":52.55,"t":"2026-09-01T04:00:00Z","v":737059,"vw":51.858785},{"c":52.63,"h":53.04,"l":50.5,"n":14929,"o":51.86,"t":"2026-09-02T04:00:00Z","v":600447,"vw":52.382866},{"c":52.82,"h":52.88,"l":49.8,"n":15221,"o":51.85,"t":"2026-09-03T04:00:00Z","v":640600,"vw":51.989488},{"c":56.38,"h":56.78,"l":54.185,"n":14509,"o":54.45,"t":"2026-09-04T04:00:00Z","v":692962,"vw":55.943682},{"c":58.17,"h":59,"l":56.5,"n":17190,"o":58.34,"t":"2026-09-08T04:00:00Z","v":650766,"vw":57.805796},{"c":57.88,"h":58.96,"l":56.98,"n":12918,"o":57.24,"t":"2026-09-09T04:00:00Z","v":564078,"vw":57.808476},{"c":55.77,"h":57.235,"l":55.2,"n":12484,"o":55.51,"t":"2026-09-10T04:00:00Z","v":565826,"vw":55.968134},{"c":57.35,"h":58.135,"l":56.63,"n":11725,"o":57.51,"t":"2026-09-11T04:00:00Z","v":573826,"vw":57.372135},{"c":51.38,"h":53.79,"l":51.15,"n":18346,"o":52.1,"t":"2026-09-14T04:00:00Z","v":719790,"vw":52.161466},{"c":51.09,"h":52.49,"l":50.02,"n":17018,"o":52.49,"t":"2026-09-15T04:00:00Z","v":627764,"vw":50.906572},{"c":51.42,"h":52.87,"l":50.36,"n":13323,"o":52.11,"t":"2026-09-16T04:00:00Z","v":660822,"vw":51.578601},{"c":52.955,"h":54.19,"l":52.59,"n":14851,"o":53.5,"t":"2026-09-17T04:00:00Z","v":591970,"vw":53.210716},{"c":54.8,"h":54.87,"l":53.23,"n":13140,"o":54.14,"t":"2026-09-18T04:00:00Z","v":1486529,"vw":54.59307},{"c":56.14,"h":56.6,"l":54.6458,"n":13427,"o":56.6,"t":"2026-09-21T04:00:00Z","v":748461,"vw":55.915511},{"c":57.44,"h":57.62,"l":55.11,"n":14051,"o":55.43,"t":"2026-09-22T04:00:00Z","v":814161,"vw":57.195716},{"c":58.4,"h":58.545,"l":55,"n":12906,"o":56.58,"t":"2026-09-23T04:00:00Z","v":621935,"vw":57.595504},{"c":56.47,"h":57.49,"l":54.88,"n":15598,"o":56.88,"t":"2026-09-24T04:00:00Z","v":598375,"vw":56.176062},{"c":57.94,"h":58.155,"l":56,"n":9010,"o":57.62,"t":"2026-09-25T04:00:00Z","v":381370,"vw":57.642667},{"c":59.42,"h":59.75,"l":56.5001,"n":13924,"o":57.985,"t":"2026-09-28T04:00:00Z","v":699649,"vw":58.729261},{"c":59.76,"h":61.5,"l":58.84,"n":15309,"o":60.78,"t":"2026-09-29T04:00:00Z","v":704952,"vw":59.759794},{"c":61.86,"h":62.49,"l":60,"n":14522,"o":60.53,"t":"2026-09-30T04:00:00Z","v":1068368,"vw":61.602422},{"c":62.48,"h":63.7225,"l":60.65,"n":15931,"o":61.92,"t":"2026-10-01T04:00:00Z","v":700253,"vw":62.403853},{"c":62.92,"h":65.93,"l":62.215,"n":17185,"o":65.01,"t":"2026-10-02T04:00:00Z","v":755890,"vw":63.932342},{"c":63.33,"h":64.59,"l":61,"n":15305,"o":62.5,"t":"2026-10-05T04:00:00Z","v":741326,"vw":63.489646},{"c":62.44,"h":65,"l":62.095,"n":14207,"o":64.575,"t":"2026-10-06T04:00:00Z","v":609449,"vw":62.878869},{"c":60.87,"h":61.67,"l":59.92,"n":11227,"o":60,"t":"2026-10-07T04:00:00Z","v":579018,"vw":60.798191},{"c":58.83,"h":61.63,"l":57.62,"n":14954,"o":59.05,"t":"2026-10-08T04:00:00Z","v":611128,"vw":59.185063},{"c":59.91,"h":61.0316,"l":58.315,"n":8225,"o":60.99,"t":"2026-10-09T04:00:00Z","v":344370,"vw":59.660098},{"c":54.38,"h":58.61,"l":53.9,"n":15006,"o":58.55,"t":"2026-10-12T04:00:00Z","v":732333,"vw":55.198841},{"c":51.57,"h":53.7,"l":50.43,"n":20247,"o":52.47,"t":"2026-10-13T04:00:00Z","v":1119676,"vw":51.705675},{"c":47.86,"h":50.5568,"l":46.96,"n":20133,"o":50.023,"t":"2026-10-14T04:00:00Z","v":1164070,"vw":48.095598},{"c":46.65,"h":47.48,"l":43.05,"n":23400,"o":45.65,"t":"2026-10-15T04:00:00Z","v":1185298,"vw":45.510279},{"c":42.11,"h":46.64,"l":41.91,"n":25178,"o":45.62,"t":"2026-10-16T04:00:00Z","v":1749704,"vw":43.405518},{"c":43.92,"h":45.3,"l":43.51,"n":19569,"o":44.77,"t":"2026-10-19T04:00:00Z","v":966044,"vw":44.177979},{"c":42.23,"h":43.54,"l":41.01,"n":15667,"o":42.9,"t":"2026-10-20T04:00:00Z","v":1036504,"vw":42.305234},{"c":43.34,"h":44.21,"l":42.78,"n":16877,"o":43.75,"t":"2026-10-21T04:00:00Z","v":764585,"vw":43.499158},{"c":37.86,"h":40.25,"l":36.995,"n":33606,"o":40.11,"t":"2026-10-22T04:00:00Z","v":1967584,"vw":37.837653}],"volatilityBars":[{"c":56,"h":56,"l":55.88,"n":46,"o":56,"t":"2026-09-21T08:00:00Z","v":983,"vw":55.945102},{"c":57,"h":57,"l":56.7,"n":21,"o":56.7,"t":"2026-09-21T08:45:00Z","v":392,"vw":56.85},{"c":57.02,"h":57.02,"l":57.02,"n":1,"o":57.02,"t":"2026-09-21T09:15:00Z","v":200,"vw":57.02},{"c":57.09,"h":57.09,"l":57.09,"n":1,"o":57.09,"t":"2026-09-21T09:45:00Z","v":130,"vw":57.09},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-21T10:00:00Z","v":131,"vw":57},{"c":57.1,"h":57.3,"l":57.1,"n":6,"o":57.28,"t":"2026-09-21T10:45:00Z","v":1059,"vw":57.271176},{"c":57.06,"h":57.08,"l":57.06,"n":7,"o":57.07,"t":"2026-09-21T11:15:00Z","v":497,"vw":57.0675},{"c":56.8988,"h":56.8988,"l":56.8988,"n":4,"o":56.8988,"t":"2026-09-21T11:30:00Z","v":1100,"vw":56.8988},{"c":57.7345,"h":57.7345,"l":57.05,"n":17,"o":57.05,"t":"2026-09-21T12:00:00Z","v":1105,"vw":57.492872},{"c":57,"h":57,"l":56.7,"n":15,"o":57,"t":"2026-09-21T12:45:00Z","v":761,"vw":56.94403},{"c":56.9542,"h":56.9542,"l":56.806,"n":2,"o":56.806,"t":"2026-09-21T13:00:00Z","v":1200,"vw":56.8307},{"c":56.8,"h":57,"l":56.8,"n":14,"o":57,"t":"2026-09-21T13:15:00Z","v":538,"vw":56.874208},{"c":55.606,"h":56.6,"l":55.12,"n":556,"o":56.6,"t":"2026-09-21T13:30:00Z","v":32124,"vw":56.24893},{"c":55.55,"h":56,"l":55.315,"n":315,"o":55.495,"t":"2026-09-21T13:45:00Z","v":17438,"vw":55.570149},{"c":55.07,"h":55.435,"l":54.6458,"n":386,"o":55.435,"t":"2026-09-21T14:00:00Z","v":13428,"vw":54.875251},{"c":56.14,"h":56.235,"l":55.155,"n":542,"o":55.1999,"t":"2026-09-21T14:15:00Z","v":29398,"vw":55.820038},{"c":55.94,"h":56.115,"l":55.61,"n":481,"o":56.115,"t":"2026-09-21T14:30:00Z","v":25022,"vw":55.82983},{"c":55.34,"h":55.8788,"l":54.99,"n":533,"o":55.75,"t":"2026-09-21T14:45:00Z","v":34528,"vw":55.574889},{"c":55.605,"h":55.77,"l":55.32,"n":434,"o":55.37,"t":"2026-09-21T15:00:00Z","v":14601,"vw":55.493302},{"c":55.596,"h":55.64,"l":55.49,"n":259,"o":55.6,"t":"2026-09-21T15:15:00Z","v":6387,"vw":55.576325},{"c":55.535,"h":55.83,"l":55.53,"n":280,"o":55.605,"t":"2026-09-21T15:30:00Z","v":9136,"vw":55.70379},{"c":55.48,"h":55.58,"l":55.38,"n":222,"o":55.58,"t":"2026-09-21T15:45:00Z","v":8304,"vw":55.486429},{"c":55.49,"h":55.68,"l":55.45,"n":314,"o":55.49,"t":"2026-09-21T16:00:00Z","v":14175,"vw":55.552264},{"c":55.56,"h":55.7,"l":55.56,"n":312,"o":55.59,"t":"2026-09-21T16:15:00Z","v":14090,"vw":55.641579},{"c":55.64,"h":55.85,"l":55.64,"n":312,"o":55.64,"t":"2026-09-21T16:30:00Z","v":9823,"vw":55.726713},{"c":55.82,"h":55.82,"l":55.6247,"n":335,"o":55.64,"t":"2026-09-21T16:45:00Z","v":14667,"vw":55.71424},{"c":55.75,"h":55.83,"l":55.65,"n":235,"o":55.805,"t":"2026-09-21T17:00:00Z","v":8207,"vw":55.757879},{"c":55.4886,"h":55.705,"l":55.41,"n":359,"o":55.7,"t":"2026-09-21T17:15:00Z","v":13635,"vw":55.549051},{"c":55.4499,"h":55.46,"l":55.2901,"n":239,"o":55.4,"t":"2026-09-21T17:30:00Z","v":10313,"vw":55.428885},{"c":55.39,"h":55.545,"l":55.37,"n":425,"o":55.405,"t":"2026-09-21T17:45:00Z","v":19083,"vw":55.466028},{"c":55.5,"h":55.5,"l":55.31,"n":326,"o":55.34,"t":"2026-09-21T18:00:00Z","v":11286,"vw":55.39006},{"c":55.62,"h":55.63,"l":55.48,"n":363,"o":55.48,"t":"2026-09-21T18:15:00Z","v":13123,"vw":55.545753},{"c":55.83,"h":55.84,"l":55.5901,"n":502,"o":55.66,"t":"2026-09-21T18:30:00Z","v":19031,"vw":55.720523},{"c":56.038,"h":56.04,"l":55.85,"n":411,"o":55.85,"t":"2026-09-21T18:45:00Z","v":21600,"vw":55.935236},{"c":56,"h":56.12,"l":55.9,"n":468,"o":56,"t":"2026-09-21T19:00:00Z","v":12848,"vw":56.029283},{"c":55.9,"h":56.05,"l":55.9,"n":346,"o":55.99,"t":"2026-09-21T19:15:00Z","v":10560,"vw":55.976135},{"c":56.26,"h":56.38,"l":55.875,"n":855,"o":55.88,"t":"2026-09-21T19:30:00Z","v":28279,"vw":56.191516},{"c":56.14,"h":56.25,"l":56,"n":1606,"o":56.25,"t":"2026-09-21T19:45:00Z","v":50855,"vw":56.143777},{"c":56.14,"h":56.14,"l":56.14,"n":53,"o":56.14,"t":"2026-09-21T20:00:00Z","v":235448,"vw":56.14},{"c":56.5,"h":56.5,"l":56.5,"n":9,"o":56.5,"t":"2026-09-21T21:00:00Z","v":1667,"vw":56.5},{"c":56.5,"h":56.52,"l":56.5,"n":15,"o":56.52,"t":"2026-09-21T21:15:00Z","v":585,"vw":56.51},{"c":56.55,"h":56.55,"l":56.5,"n":11,"o":56.5,"t":"2026-09-21T21:30:00Z","v":1272,"vw":56.50431},{"c":56.55,"h":56.55,"l":56.55,"n":5,"o":56.55,"t":"2026-09-21T21:45:00Z","v":518,"vw":56.55},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-09-21T22:30:00Z","v":500,"vw":57.2},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-09-21T23:00:00Z","v":100,"vw":57.2},{"c":56.56,"h":56.56,"l":56.51,"n":19,"o":56.51,"t":"2026-09-21T23:15:00Z","v":700,"vw":56.522987},{"c":57.1,"h":57.3479,"l":56.95,"n":60,"o":56.95,"t":"2026-09-21T23:30:00Z","v":2260,"vw":57.170065},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-21T23:45:00Z","v":150,"vw":57.5},{"c":55.1713,"h":56.1,"l":55.08,"n":59,"o":55.58,"t":"2026-09-22T08:00:00Z","v":2002,"vw":55.63143},{"c":55.15,"h":55.43,"l":55.0785,"n":56,"o":55.11,"t":"2026-09-22T08:15:00Z","v":2720,"vw":55.11905},{"c":55.5,"h":55.51,"l":55.08,"n":12,"o":55.08,"t":"2026-09-22T08:30:00Z","v":631,"vw":55.262403},{"c":55.48,"h":55.48,"l":55.48,"n":3,"o":55.48,"t":"2026-09-22T09:00:00Z","v":228,"vw":55.48},{"c":55.8,"h":55.82,"l":55.8,"n":4,"o":55.82,"t":"2026-09-22T11:00:00Z","v":273,"vw":55.808},{"c":56.72,"h":56.72,"l":55.11,"n":412,"o":55.34,"t":"2026-09-22T13:30:00Z","v":35626,"vw":55.815229},{"c":57.55,"h":57.55,"l":56.19,"n":517,"o":56.68,"t":"2026-09-22T13:45:00Z","v":28758,"vw":56.900524},{"c":57.54,"h":57.565,"l":57.275,"n":510,"o":57.515,"t":"2026-09-22T14:00:00Z","v":24527,"vw":57.395915},{"c":57.1892,"h":57.55,"l":56.91,"n":612,"o":57.395,"t":"2026-09-22T14:15:00Z","v":36856,"vw":57.181216},{"c":56.375,"h":57.42,"l":56.29,"n":397,"o":57.085,"t":"2026-09-22T14:30:00Z","v":14433,"vw":56.746432},{"c":56.01,"h":56.25,"l":55.82,"n":427,"o":56.25,"t":"2026-09-22T14:45:00Z","v":16035,"vw":56.000505},{"c":56.455,"h":56.54,"l":55.9,"n":328,"o":56.09,"t":"2026-09-22T15:00:00Z","v":12264,"vw":56.241768},{"c":56.46,"h":56.64,"l":56.29,"n":293,"o":56.5602,"t":"2026-09-22T15:15:00Z","v":10548,"vw":56.528419},{"c":56.49,"h":56.61,"l":56.405,"n":273,"o":56.445,"t":"2026-09-22T15:30:00Z","v":9005,"vw":56.47486},{"c":56.63,"h":56.68,"l":56.37,"n":391,"o":56.51,"t":"2026-09-22T15:45:00Z","v":9552,"vw":56.568803},{"c":56.73,"h":56.945,"l":56.69,"n":410,"o":56.73,"t":"2026-09-22T16:00:00Z","v":12046,"vw":56.794961},{"c":56.8,"h":56.86,"l":56.6,"n":278,"o":56.73,"t":"2026-09-22T16:15:00Z","v":7735,"vw":56.721545},{"c":56.96,"h":56.98,"l":56.7226,"n":379,"o":56.8,"t":"2026-09-22T16:30:00Z","v":11971,"vw":56.810801},{"c":57.17,"h":57.26,"l":56.91,"n":497,"o":56.95,"t":"2026-09-22T16:45:00Z","v":13931,"vw":57.115355},{"c":57.05,"h":57.2384,"l":56.92,"n":320,"o":57.19,"t":"2026-09-22T17:00:00Z","v":7694,"vw":57.064545},{"c":57.01,"h":57.3599,"l":56.806,"n":400,"o":57.04,"t":"2026-09-22T17:15:00Z","v":17105,"vw":57.019022},{"c":56.895,"h":57.11,"l":56.86,"n":322,"o":57.09,"t":"2026-09-22T17:30:00Z","v":12131,"vw":56.99078},{"c":57.08,"h":57.1,"l":56.855,"n":391,"o":56.895,"t":"2026-09-22T17:45:00Z","v":11096,"vw":56.982774},{"c":57.26,"h":57.37,"l":57.11,"n":274,"o":57.11,"t":"2026-09-22T18:00:00Z","v":7029,"vw":57.240356},{"c":57.215,"h":57.2559,"l":57.125,"n":331,"o":57.2559,"t":"2026-09-22T18:15:00Z","v":11345,"vw":57.197254},{"c":56.955,"h":57.31,"l":56.93,"n":300,"o":57.205,"t":"2026-09-22T18:30:00Z","v":8721,"vw":57.185923},{"c":56.97,"h":57.01,"l":56.91,"n":311,"o":56.95,"t":"2026-09-22T18:45:00Z","v":12491,"vw":56.966492},{"c":57.2,"h":57.25,"l":57.01,"n":545,"o":57.0199,"t":"2026-09-22T19:00:00Z","v":23470,"vw":57.155615},{"c":57.3,"h":57.34,"l":57.12,"n":525,"o":57.24,"t":"2026-09-22T19:15:00Z","v":14692,"vw":57.251452},{"c":57.48,"h":57.58,"l":57.29,"n":820,"o":57.32,"t":"2026-09-22T19:30:00Z","v":28367,"vw":57.457048},{"c":57.49,"h":57.62,"l":57.24,"n":2203,"o":57.49,"t":"2026-09-22T19:45:00Z","v":159590,"vw":57.50319},{"c":57.44,"h":57.44,"l":57.44,"n":55,"o":57.44,"t":"2026-09-22T20:00:00Z","v":234202,"vw":57.44},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-09-22T22:00:00Z","v":111,"vw":57.24},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-09-22T22:30:00Z","v":868,"vw":57.57},{"c":57.5742,"h":57.5742,"l":57.5742,"n":4,"o":57.5742,"t":"2026-09-22T23:15:00Z","v":125,"vw":57.5742},{"c":57.57,"h":57.57,"l":57.57,"n":1,"o":57.57,"t":"2026-09-22T23:30:00Z","v":500,"vw":57.57},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-23T08:45:00Z","v":267,"vw":57},{"c":56.8,"h":57,"l":56.79,"n":17,"o":57,"t":"2026-09-23T11:00:00Z","v":1324,"vw":56.877385},{"c":56.74,"h":56.9,"l":56.55,"n":7,"o":56.55,"t":"2026-09-23T11:15:00Z","v":401,"vw":56.73},{"c":56.73,"h":56.73,"l":56.73,"n":2,"o":56.73,"t":"2026-09-23T11:30:00Z","v":300,"vw":56.73},{"c":56.75,"h":56.96,"l":56.1,"n":18,"o":56.1,"t":"2026-09-23T12:00:00Z","v":1568,"vw":56.522973},{"c":56.46,"h":56.46,"l":56.46,"n":3,"o":56.46,"t":"2026-09-23T12:30:00Z","v":638,"vw":56.46},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-09-23T12:45:00Z","v":100,"vw":56.5},{"c":56.32,"h":56.32,"l":56.32,"n":5,"o":56.32,"t":"2026-09-23T13:00:00Z","v":317,"vw":56.32},{"c":57,"h":57,"l":56.99,"n":6,"o":56.99,"t":"2026-09-23T13:15:00Z","v":225,"vw":56.995},{"c":56.01,"h":57.24,"l":55.85,"n":396,"o":56.58,"t":"2026-09-23T13:30:00Z","v":37765,"vw":56.286648},{"c":56.02,"h":56.2099,"l":55,"n":362,"o":56.115,"t":"2026-09-23T13:45:00Z","v":17317,"vw":55.684237},{"c":55.6,"h":56.35,"l":55.56,"n":515,"o":55.88,"t":"2026-09-23T14:00:00Z","v":22004,"vw":56.113024},{"c":55.95,"h":56.11,"l":55.2271,"n":382,"o":55.67,"t":"2026-09-23T14:15:00Z","v":17111,"vw":55.828893},{"c":56.27,"h":56.656,"l":55.89,"n":299,"o":56.09,"t":"2026-09-23T14:30:00Z","v":17049,"vw":56.158694},{"c":57.29,"h":57.39,"l":56.27,"n":475,"o":56.425,"t":"2026-09-23T14:45:00Z","v":23544,"vw":56.936132},{"c":57.58,"h":57.75,"l":57.15,"n":421,"o":57.44,"t":"2026-09-23T15:00:00Z","v":14912,"vw":57.413329},{"c":58.21,"h":58.3,"l":57.4352,"n":373,"o":57.75,"t":"2026-09-23T15:15:00Z","v":15649,"vw":57.87435},{"c":57.97,"h":58.39,"l":57.79,"n":419,"o":58.3,"t":"2026-09-23T15:30:00Z","v":20652,"vw":58.051463},{"c":57.13,"h":58.025,"l":57.13,"n":374,"o":57.97,"t":"2026-09-23T15:45:00Z","v":12830,"vw":57.527722},{"c":57.145,"h":57.2865,"l":56.885,"n":399,"o":57.16,"t":"2026-09-23T16:00:00Z","v":16169,"vw":57.059363},{"c":57.61,"h":57.68,"l":57.05,"n":591,"o":57.185,"t":"2026-09-23T16:15:00Z","v":26497,"vw":57.313692},{"c":57.47,"h":57.82,"l":57.47,"n":294,"o":57.63,"t":"2026-09-23T16:30:00Z","v":13063,"vw":57.66994},{"c":57.4441,"h":57.69,"l":57.19,"n":332,"o":57.47,"t":"2026-09-23T16:45:00Z","v":15911,"vw":57.43045},{"c":57.38,"h":57.625,"l":57.01,"n":390,"o":57.5,"t":"2026-09-23T17:00:00Z","v":11823,"vw":57.24502},{"c":57.595,"h":57.715,"l":57.47,"n":254,"o":57.47,"t":"2026-09-23T17:15:00Z","v":8010,"vw":57.57839},{"c":58,"h":58.02,"l":57.5101,"n":408,"o":57.5101,"t":"2026-09-23T17:30:00Z","v":13835,"vw":57.791398},{"c":58.35,"h":58.43,"l":58.145,"n":386,"o":58.15,"t":"2026-09-23T17:45:00Z","v":12092,"vw":58.283847},{"c":58.24,"h":58.42,"l":58.13,"n":354,"o":58.29,"t":"2026-09-23T18:00:00Z","v":13228,"vw":58.318209},{"c":58.41,"h":58.515,"l":58.2501,"n":286,"o":58.32,"t":"2026-09-23T18:15:00Z","v":7965,"vw":58.421324},{"c":58.24,"h":58.42,"l":58.19,"n":330,"o":58.405,"t":"2026-09-23T18:30:00Z","v":10993,"vw":58.300485},{"c":58.3896,"h":58.435,"l":58.125,"n":361,"o":58.21,"t":"2026-09-23T18:45:00Z","v":12801,"vw":58.243806},{"c":58.2564,"h":58.47,"l":58.13,"n":320,"o":58.38,"t":"2026-09-23T19:00:00Z","v":15674,"vw":58.285449},{"c":58.13,"h":58.19,"l":58,"n":429,"o":58.19,"t":"2026-09-23T19:15:00Z","v":18670,"vw":58.065587},{"c":58.215,"h":58.375,"l":58.11,"n":544,"o":58.16,"t":"2026-09-23T19:30:00Z","v":18637,"vw":58.243715},{"c":58.44,"h":58.545,"l":58.085,"n":2174,"o":58.21,"t":"2026-09-23T19:45:00Z","v":97544,"vw":58.348198},{"c":58.4,"h":58.4,"l":58.4,"n":33,"o":58.4,"t":"2026-09-23T20:00:00Z","v":92679,"vw":58.4},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-09-23T20:15:00Z","v":100,"vw":58.4},{"c":58.78,"h":58.78,"l":58.78,"n":1,"o":58.78,"t":"2026-09-23T21:45:00Z","v":600,"vw":58.78},{"c":58.82,"h":58.82,"l":58.82,"n":1,"o":58.82,"t":"2026-09-23T22:15:00Z","v":150,"vw":58.82},{"c":57.97,"h":58.15,"l":57.97,"n":13,"o":58.15,"t":"2026-09-24T08:00:00Z","v":942,"vw":58.091494},{"c":56.8,"h":56.8,"l":56.8,"n":3,"o":56.8,"t":"2026-09-24T08:45:00Z","v":102,"vw":56.8},{"c":56.76,"h":56.76,"l":56.76,"n":2,"o":56.76,"t":"2026-09-24T09:00:00Z","v":134,"vw":56.76},{"c":55.04,"h":55.04,"l":55.04,"n":1,"o":55.04,"t":"2026-09-24T09:30:00Z","v":200,"vw":55.04},{"c":56.8,"h":56.8,"l":56.76,"n":4,"o":56.76,"t":"2026-09-24T10:30:00Z","v":239,"vw":56.777544},{"c":56.8,"h":56.8,"l":56.5,"n":12,"o":56.8,"t":"2026-09-24T11:00:00Z","v":2405,"vw":56.746785},{"c":56.48,"h":56.48,"l":56.48,"n":2,"o":56.48,"t":"2026-09-24T11:15:00Z","v":190,"vw":56.48},{"c":56.8,"h":56.8,"l":56.8,"n":14,"o":56.8,"t":"2026-09-24T11:30:00Z","v":1239,"vw":56.8},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-24T11:45:00Z","v":100,"vw":57},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-24T13:00:00Z","v":900,"vw":57},{"c":57.105,"h":57.49,"l":56.03,"n":522,"o":56.88,"t":"2026-09-24T13:30:00Z","v":40368,"vw":56.9113},{"c":56.49,"h":57.3678,"l":56,"n":321,"o":57.1375,"t":"2026-09-24T13:45:00Z","v":13321,"vw":56.492688},{"c":56.52,"h":56.927,"l":56.33,"n":392,"o":56.375,"t":"2026-09-24T14:00:00Z","v":19874,"vw":56.653195},{"c":56.25,"h":56.57,"l":56.05,"n":321,"o":56.515,"t":"2026-09-24T14:15:00Z","v":13207,"vw":56.284986},{"c":55.88,"h":56.58,"l":55.88,"n":348,"o":56.29,"t":"2026-09-24T14:30:00Z","v":11380,"vw":56.188473},{"c":55.525,"h":56.05,"l":55.13,"n":521,"o":55.8,"t":"2026-09-24T14:45:00Z","v":22099,"vw":55.696578},{"c":55.61,"h":56.06,"l":55.61,"n":234,"o":55.68,"t":"2026-09-24T15:00:00Z","v":8432,"vw":55.730142},{"c":55.69,"h":55.99,"l":55.61,"n":347,"o":55.64,"t":"2026-09-24T15:15:00Z","v":9127,"vw":55.769785},{"c":55.405,"h":55.73,"l":55.33,"n":370,"o":55.68,"t":"2026-09-24T15:30:00Z","v":9593,"vw":55.536643},{"c":55.46,"h":55.6,"l":55.3702,"n":504,"o":55.405,"t":"2026-09-24T15:45:00Z","v":16183,"vw":55.446427},{"c":55.28,"h":55.36,"l":54.88,"n":746,"o":55.36,"t":"2026-09-24T16:00:00Z","v":31333,"vw":55.105953},{"c":56.0025,"h":56.31,"l":55.28,"n":677,"o":55.48,"t":"2026-09-24T16:15:00Z","v":23594,"vw":55.981127},{"c":56.585,"h":56.8899,"l":55.98,"n":406,"o":55.995,"t":"2026-09-24T16:30:00Z","v":12109,"vw":56.443357},{"c":56.435,"h":56.58,"l":56.215,"n":306,"o":56.535,"t":"2026-09-24T16:45:00Z","v":7523,"vw":56.438854},{"c":56.33,"h":56.68,"l":56.17,"n":456,"o":56.34,"t":"2026-09-24T17:00:00Z","v":16151,"vw":56.366851},{"c":55.99,"h":56.23,"l":55.87,"n":439,"o":56.23,"t":"2026-09-24T17:15:00Z","v":15852,"vw":56.104898},{"c":56.05,"h":56.27,"l":55.975,"n":449,"o":56.025,"t":"2026-09-24T17:30:00Z","v":13420,"vw":56.113727},{"c":56.04,"h":56.12,"l":55.895,"n":300,"o":56.025,"t":"2026-09-24T17:45:00Z","v":9473,"vw":55.997002},{"c":55.95,"h":56.11,"l":55.79,"n":449,"o":56.09,"t":"2026-09-24T18:00:00Z","v":18313,"vw":55.990536},{"c":55.78,"h":56.13,"l":55.74,"n":523,"o":55.905,"t":"2026-09-24T18:15:00Z","v":15803,"vw":55.93376},{"c":55.895,"h":56.02,"l":55.58,"n":565,"o":55.8,"t":"2026-09-24T18:30:00Z","v":16293,"vw":55.729998},{"c":55.99,"h":56.11,"l":55.895,"n":459,"o":55.895,"t":"2026-09-24T18:45:00Z","v":10050,"vw":56.021283},{"c":56.15,"h":56.3,"l":55.83,"n":587,"o":56,"t":"2026-09-24T19:00:00Z","v":20177,"vw":56.093774},{"c":56.16,"h":56.36,"l":56.1,"n":571,"o":56.17,"t":"2026-09-24T19:15:00Z","v":20592,"vw":56.250331},{"c":55.925,"h":56.38,"l":55.925,"n":944,"o":56.13,"t":"2026-09-24T19:30:00Z","v":38425,"vw":56.250341},{"c":56.45,"h":56.52,"l":55.9005,"n":1874,"o":56.03,"t":"2026-09-24T19:45:00Z","v":66438,"vw":56.251062},{"c":56.47,"h":56.47,"l":56.47,"n":46,"o":56.47,"t":"2026-09-24T20:00:00Z","v":76310,"vw":56.47},{"c":57.35,"h":57.35,"l":57.12,"n":11,"o":57.12,"t":"2026-09-25T08:00:00Z","v":806,"vw":57.226263},{"c":57.92,"h":57.92,"l":57.92,"n":2,"o":57.92,"t":"2026-09-25T08:30:00Z","v":218,"vw":57.92},{"c":57.82,"h":57.82,"l":57.82,"n":10,"o":57.82,"t":"2026-09-25T10:15:00Z","v":235,"vw":57.82},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-09-25T10:45:00Z","v":105,"vw":57.5},{"c":57.9,"h":57.91,"l":57.88,"n":9,"o":57.88,"t":"2026-09-25T11:30:00Z","v":503,"vw":57.891765},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-09-25T12:00:00Z","v":100,"vw":57.9},{"c":57.6,"h":57.6,"l":57.56,"n":10,"o":57.56,"t":"2026-09-25T12:30:00Z","v":339,"vw":57.587421},{"c":58.09,"h":58.0979,"l":58.09,"n":2,"o":58.0979,"t":"2026-09-25T12:45:00Z","v":505,"vw":58.096257},{"c":57.91,"h":57.91,"l":57.91,"n":3,"o":57.91,"t":"2026-09-25T13:15:00Z","v":104,"vw":57.91},{"c":57.56,"h":57.8999,"l":56.81,"n":270,"o":57.62,"t":"2026-09-25T13:30:00Z","v":22537,"vw":57.432839},{"c":57.6,"h":57.9,"l":57.01,"n":214,"o":57.38,"t":"2026-09-25T13:45:00Z","v":8779,"vw":57.400264},{"c":56.915,"h":57.9499,"l":56.71,"n":343,"o":57.9499,"t":"2026-09-25T14:00:00Z","v":15084,"vw":57.197077},{"c":56.76,"h":57.1676,"l":56,"n":182,"o":56.61,"t":"2026-09-25T14:15:00Z","v":6533,"vw":56.672044},{"c":56.745,"h":57.07,"l":56.4437,"n":213,"o":56.75,"t":"2026-09-25T14:30:00Z","v":7599,"vw":56.882806},{"c":57.17,"h":57.215,"l":56.905,"n":258,"o":56.945,"t":"2026-09-25T14:45:00Z","v":8126,"vw":57.0534},{"c":57.085,"h":57.49,"l":56.7729,"n":307,"o":57.195,"t":"2026-09-25T15:00:00Z","v":9809,"vw":57.091389},{"c":57.06,"h":57.35,"l":56.86,"n":267,"o":57.35,"t":"2026-09-25T15:15:00Z","v":16712,"vw":57.128935},{"c":56.92,"h":57.22,"l":56.92,"n":174,"o":56.98,"t":"2026-09-25T15:30:00Z","v":7375,"vw":57.10329},{"c":57.33,"h":57.33,"l":56.84,"n":268,"o":57.0972,"t":"2026-09-25T15:45:00Z","v":7564,"vw":57.058957},{"c":57.74,"h":57.98,"l":57.37,"n":291,"o":57.42,"t":"2026-09-25T16:00:00Z","v":10469,"vw":57.646427},{"c":57.87,"h":58,"l":57.4601,"n":308,"o":57.81,"t":"2026-09-25T16:15:00Z","v":13918,"vw":57.821729},{"c":57.835,"h":58.0367,"l":57.66,"n":178,"o":57.915,"t":"2026-09-25T16:30:00Z","v":4444,"vw":57.855472},{"c":57.57,"h":57.89,"l":57.56,"n":114,"o":57.78,"t":"2026-09-25T16:45:00Z","v":3374,"vw":57.693765},{"c":57.64,"h":57.76,"l":57.6,"n":159,"o":57.66,"t":"2026-09-25T17:00:00Z","v":3599,"vw":57.682889},{"c":57.83,"h":57.87,"l":57.63,"n":119,"o":57.665,"t":"2026-09-25T17:15:00Z","v":4392,"vw":57.755416},{"c":57.66,"h":57.68,"l":57.2606,"n":217,"o":57.68,"t":"2026-09-25T17:30:00Z","v":7569,"vw":57.470445},{"c":57.69,"h":57.739,"l":57.61,"n":127,"o":57.67,"t":"2026-09-25T17:45:00Z","v":9034,"vw":57.694655},{"c":57.6699,"h":57.6799,"l":57.59,"n":94,"o":57.64,"t":"2026-09-25T18:00:00Z","v":4180,"vw":57.625593},{"c":57.485,"h":57.63,"l":57.42,"n":339,"o":57.6101,"t":"2026-09-25T18:15:00Z","v":9541,"vw":57.537596},{"c":57.58,"h":57.58,"l":57.475,"n":132,"o":57.5025,"t":"2026-09-25T18:30:00Z","v":3551,"vw":57.502507},{"c":57.615,"h":57.72,"l":57.53,"n":198,"o":57.61,"t":"2026-09-25T18:45:00Z","v":8755,"vw":57.576275},{"c":58.005,"h":58.015,"l":57.545,"n":463,"o":57.56,"t":"2026-09-25T19:00:00Z","v":23000,"vw":57.915747},{"c":57.81,"h":58.0899,"l":57.7228,"n":273,"o":58.005,"t":"2026-09-25T19:15:00Z","v":11117,"vw":57.881801},{"c":57.91,"h":57.91,"l":57.62,"n":511,"o":57.82,"t":"2026-09-25T19:30:00Z","v":15313,"vw":57.805017},{"c":57.94,"h":58.155,"l":57.9,"n":1593,"o":57.96,"t":"2026-09-25T19:45:00Z","v":51782,"vw":58.016929},{"c":57.94,"h":57.94,"l":57.94,"n":49,"o":57.94,"t":"2026-09-25T20:00:00Z","v":68096,"vw":57.94},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-09-25T20:15:00Z","v":150,"vw":57.9},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-09-25T20:30:00Z","v":100,"vw":57.95},{"c":57.95,"h":57.95,"l":57.95,"n":9,"o":57.95,"t":"2026-09-25T21:15:00Z","v":451,"vw":57.95},{"c":56.63,"h":56.89,"l":55.96,"n":28,"o":56.89,"t":"2026-09-28T08:00:00Z","v":3898,"vw":56.463344},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-09-28T08:45:00Z","v":401,"vw":55.61},{"c":56.27,"h":56.29,"l":56.26,"n":6,"o":56.29,"t":"2026-09-28T11:15:00Z","v":580,"vw":56.269029},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-09-28T11:30:00Z","v":127,"vw":56},{"c":56.8,"h":56.8,"l":56.8,"n":6,"o":56.8,"t":"2026-09-28T12:00:00Z","v":139,"vw":56.8},{"c":57.18,"h":57.5,"l":57.18,"n":25,"o":57.26,"t":"2026-09-28T12:45:00Z","v":9205,"vw":57.493549},{"c":58.2345,"h":58.57,"l":58.2345,"n":4,"o":58.2731,"t":"2026-09-28T13:00:00Z","v":382,"vw":58.341074},{"c":57.61,"h":58.295,"l":56.8651,"n":528,"o":57.985,"t":"2026-09-28T13:30:00Z","v":39821,"vw":57.720828},{"c":57.8,"h":57.8,"l":57.17,"n":334,"o":57.6,"t":"2026-09-28T13:45:00Z","v":11996,"vw":57.446271},{"c":57.73,"h":58.34,"l":57.435,"n":464,"o":57.53,"t":"2026-09-28T14:00:00Z","v":24679,"vw":57.793695},{"c":57.71,"h":58.015,"l":57.66,"n":410,"o":57.72,"t":"2026-09-28T14:15:00Z","v":25686,"vw":57.760198},{"c":56.875,"h":57.86,"l":56.875,"n":346,"o":57.685,"t":"2026-09-28T14:30:00Z","v":13649,"vw":57.464528},{"c":57.21,"h":57.25,"l":56.5001,"n":369,"o":56.995,"t":"2026-09-28T14:45:00Z","v":11222,"vw":56.798459},{"c":56.81,"h":57.15,"l":56.66,"n":300,"o":57.055,"t":"2026-09-28T15:00:00Z","v":12852,"vw":56.953336},{"c":57.39,"h":57.6299,"l":56.61,"n":348,"o":56.64,"t":"2026-09-28T15:15:00Z","v":13662,"vw":57.154935},{"c":57.64,"h":58.02,"l":57.48,"n":342,"o":57.48,"t":"2026-09-28T15:30:00Z","v":12177,"vw":57.667634},{"c":57.92,"h":57.97,"l":57.614,"n":272,"o":57.66,"t":"2026-09-28T15:45:00Z","v":8032,"vw":57.810163},{"c":57.99,"h":57.99,"l":57.8201,"n":240,"o":57.95,"t":"2026-09-28T16:00:00Z","v":8539,"vw":57.912707},{"c":59.115,"h":59.649,"l":57.935,"n":621,"o":57.94,"t":"2026-09-28T16:15:00Z","v":37004,"vw":58.962587},{"c":58.78,"h":59.42,"l":58.78,"n":385,"o":59.21,"t":"2026-09-28T16:30:00Z","v":14786,"vw":59.034409},{"c":58.53,"h":58.93,"l":58.4,"n":257,"o":58.93,"t":"2026-09-28T16:45:00Z","v":10401,"vw":58.565893},{"c":59.51,"h":59.51,"l":58.49,"n":559,"o":58.51,"t":"2026-09-28T17:00:00Z","v":20655,"vw":58.942154},{"c":59.13,"h":59.55,"l":59.125,"n":356,"o":59.54,"t":"2026-09-28T17:15:00Z","v":14805,"vw":59.368309},{"c":59.11,"h":59.532,"l":59.11,"n":347,"o":59.22,"t":"2026-09-28T17:30:00Z","v":12517,"vw":59.276143},{"c":59.4,"h":59.41,"l":59.17,"n":339,"o":59.25,"t":"2026-09-28T17:45:00Z","v":8235,"vw":59.29237},{"c":59.74,"h":59.74,"l":59.32,"n":447,"o":59.44,"t":"2026-09-28T18:00:00Z","v":15245,"vw":59.541795},{"c":59.66,"h":59.75,"l":59.53,"n":389,"o":59.72,"t":"2026-09-28T18:15:00Z","v":12935,"vw":59.638755},{"c":59.53,"h":59.6499,"l":59.41,"n":515,"o":59.59,"t":"2026-09-28T18:30:00Z","v":16430,"vw":59.527995},{"c":59.62,"h":59.68,"l":59.35,"n":553,"o":59.475,"t":"2026-09-28T18:45:00Z","v":13897,"vw":59.474702},{"c":59.415,"h":59.63,"l":59.37,"n":408,"o":59.57,"t":"2026-09-28T19:00:00Z","v":11108,"vw":59.479963},{"c":59.44,"h":59.53,"l":59.31,"n":499,"o":59.31,"t":"2026-09-28T19:15:00Z","v":13850,"vw":59.395306},{"c":59.395,"h":59.51,"l":59.33,"n":688,"o":59.33,"t":"2026-09-28T19:30:00Z","v":19740,"vw":59.433013},{"c":59.45,"h":59.56,"l":59.32,"n":2127,"o":59.36,"t":"2026-09-28T19:45:00Z","v":86434,"vw":59.453303},{"c":59.42,"h":59.42,"l":59.42,"n":45,"o":59.42,"t":"2026-09-28T20:00:00Z","v":87369,"vw":59.42},{"c":59.98,"h":59.98,"l":59.98,"n":16,"o":59.98,"t":"2026-09-28T21:15:00Z","v":259,"vw":59.98},{"c":59.9,"h":59.9,"l":59.9,"n":4,"o":59.9,"t":"2026-09-28T21:30:00Z","v":200,"vw":59.9},{"c":60.03,"h":60.03,"l":59.9,"n":14,"o":59.91,"t":"2026-09-28T21:45:00Z","v":636,"vw":59.946667},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-09-28T22:15:00Z","v":100,"vw":60.35},{"c":60.1262,"h":60.1262,"l":60.1262,"n":1,"o":60.1262,"t":"2026-09-28T22:45:00Z","v":100,"vw":60.1262},{"c":58.45,"h":58.5,"l":58.23,"n":55,"o":58.5,"t":"2026-09-29T08:00:00Z","v":1597,"vw":58.421043},{"c":59.9,"h":59.9,"l":59.82,"n":5,"o":59.82,"t":"2026-09-29T09:30:00Z","v":459,"vw":59.853488},{"c":60,"h":60,"l":60,"n":15,"o":60,"t":"2026-09-29T10:00:00Z","v":538,"vw":60},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-09-29T10:45:00Z","v":100,"vw":60.1},{"c":60.8085,"h":60.8085,"l":60.8085,"n":1,"o":60.8085,"t":"2026-09-29T11:00:00Z","v":300,"vw":60.8085},{"c":60.4,"h":60.552,"l":60.4,"n":9,"o":60.552,"t":"2026-09-29T11:30:00Z","v":347,"vw":60.501333},{"c":60.8372,"h":60.8372,"l":60.45,"n":3,"o":60.45,"t":"2026-09-29T12:00:00Z","v":303,"vw":60.708133},{"c":60.8315,"h":60.89,"l":60.44,"n":14,"o":60.44,"t":"2026-09-29T12:15:00Z","v":1767,"vw":60.79266},{"c":60.66,"h":60.66,"l":60.66,"n":4,"o":60.66,"t":"2026-09-29T12:30:00Z","v":118,"vw":60.66},{"c":60.66,"h":60.66,"l":60.61,"n":3,"o":60.61,"t":"2026-09-29T12:45:00Z","v":248,"vw":60.638992},{"c":60.62,"h":60.62,"l":60.2,"n":6,"o":60.2,"t":"2026-09-29T13:00:00Z","v":437,"vw":60.318644},{"c":60.9,"h":60.9,"l":60.9,"n":7,"o":60.9,"t":"2026-09-29T13:15:00Z","v":190,"vw":60.9},{"c":60.97,"h":61.5,"l":60.01,"n":657,"o":60.92,"t":"2026-09-29T13:30:00Z","v":52540,"vw":60.728712},{"c":61,"h":61.28,"l":60.65,"n":329,"o":60.965,"t":"2026-09-29T13:45:00Z","v":19257,"vw":60.985578},{"c":60.28,"h":61.2596,"l":60.075,"n":560,"o":61.1161,"t":"2026-09-29T14:00:00Z","v":22951,"vw":60.576868},{"c":60.3,"h":60.6247,"l":60.27,"n":320,"o":60.27,"t":"2026-09-29T14:15:00Z","v":10791,"vw":60.47702},{"c":60.13,"h":60.41,"l":60,"n":540,"o":60.39,"t":"2026-09-29T14:30:00Z","v":20200,"vw":60.184356},{"c":59.9,"h":60.15,"l":59.85,"n":795,"o":60.135,"t":"2026-09-29T14:45:00Z","v":29283,"vw":60.018686},{"c":59.32,"h":60.03,"l":59.23,"n":637,"o":60.03,"t":"2026-09-29T15:00:00Z","v":22137,"vw":59.640051},{"c":59.37,"h":59.57,"l":59.0226,"n":382,"o":59.41,"t":"2026-09-29T15:15:00Z","v":14129,"vw":59.273368},{"c":59.09,"h":59.5984,"l":59.09,"n":368,"o":59.315,"t":"2026-09-29T15:30:00Z","v":11223,"vw":59.433981},{"c":59.1849,"h":59.44,"l":59.09,"n":312,"o":59.09,"t":"2026-09-29T15:45:00Z","v":10815,"vw":59.275684},{"c":58.89,"h":59.41,"l":58.89,"n":469,"o":59.4,"t":"2026-09-29T16:00:00Z","v":17940,"vw":59.148717},{"c":59.245,"h":59.245,"l":58.84,"n":293,"o":58.89,"t":"2026-09-29T16:15:00Z","v":8252,"vw":59.001666},{"c":58.99,"h":59.28,"l":58.965,"n":247,"o":59.275,"t":"2026-09-29T16:30:00Z","v":5610,"vw":59.109181},{"c":58.85,"h":59,"l":58.85,"n":285,"o":58.89,"t":"2026-09-29T16:45:00Z","v":7870,"vw":58.912618},{"c":59.17,"h":59.17,"l":58.85,"n":306,"o":58.9,"t":"2026-09-29T17:00:00Z","v":7341,"vw":58.960267},{"c":59.17,"h":59.315,"l":59.1,"n":335,"o":59.2,"t":"2026-09-29T17:15:00Z","v":12522,"vw":59.266431},{"c":59.17,"h":59.2,"l":59.05,"n":439,"o":59.17,"t":"2026-09-29T17:30:00Z","v":9322,"vw":59.132632},{"c":58.9,"h":59.25,"l":58.86,"n":346,"o":59.22,"t":"2026-09-29T17:45:00Z","v":7211,"vw":59.058766},{"c":59.1,"h":59.3706,"l":58.93,"n":603,"o":58.95,"t":"2026-09-29T18:00:00Z","v":19006,"vw":59.124242},{"c":59.13,"h":59.25,"l":59.05,"n":252,"o":59.1,"t":"2026-09-29T18:15:00Z","v":5840,"vw":59.142662},{"c":59.22,"h":59.35,"l":59.09,"n":537,"o":59.09,"t":"2026-09-29T18:30:00Z","v":18047,"vw":59.260984},{"c":59.4688,"h":59.51,"l":59.26,"n":542,"o":59.26,"t":"2026-09-29T18:45:00Z","v":12215,"vw":59.446656},{"c":59.312,"h":59.5,"l":59.31,"n":408,"o":59.465,"t":"2026-09-29T19:00:00Z","v":9970,"vw":59.425604},{"c":59.48,"h":59.5,"l":59.275,"n":511,"o":59.275,"t":"2026-09-29T19:15:00Z","v":15586,"vw":59.362315},{"c":59.39,"h":59.56,"l":59.39,"n":627,"o":59.53,"t":"2026-09-29T19:30:00Z","v":16394,"vw":59.492399},{"c":59.76,"h":59.81,"l":59.3,"n":2324,"o":59.379,"t":"2026-09-29T19:45:00Z","v":123872,"vw":59.502492},{"c":59.76,"h":59.76,"l":59.76,"n":30,"o":59.76,"t":"2026-09-29T20:00:00Z","v":116792,"vw":59.76},{"c":59.76,"h":59.76,"l":59.76,"n":1,"o":59.76,"t":"2026-09-29T20:15:00Z","v":13679,"vw":59.76},{"c":60.3,"h":60.3,"l":60.3,"n":2,"o":60.3,"t":"2026-09-29T21:15:00Z","v":3005,"vw":60.3},{"c":60.05,"h":60.05,"l":60.05,"n":2,"o":60.05,"t":"2026-09-29T21:45:00Z","v":170,"vw":60.05},{"c":60.3561,"h":60.3561,"l":60.3561,"n":1,"o":60.3561,"t":"2026-09-29T22:00:00Z","v":200,"vw":60.3561},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-09-29T22:15:00Z","v":200,"vw":60.1},{"c":59.38,"h":59.38,"l":59.38,"n":10,"o":59.38,"t":"2026-09-30T08:00:00Z","v":420,"vw":59.38},{"c":60,"h":60,"l":60,"n":3,"o":60,"t":"2026-09-30T08:15:00Z","v":204,"vw":60},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-09-30T08:30:00Z","v":101,"vw":58.3},{"c":59.68,"h":59.68,"l":59.59,"n":4,"o":59.64,"t":"2026-09-30T11:45:00Z","v":754,"vw":59.630822},{"c":59.68,"h":59.68,"l":59.68,"n":1,"o":59.68,"t":"2026-09-30T12:00:00Z","v":200,"vw":59.68},{"c":61.79,"h":62,"l":60.1289,"n":796,"o":60.53,"t":"2026-09-30T13:30:00Z","v":63298,"vw":61.165931},{"c":61.12,"h":61.87,"l":61.11,"n":429,"o":61.8,"t":"2026-09-30T13:45:00Z","v":27007,"vw":61.476365},{"c":60.33,"h":61.34,"l":60,"n":570,"o":61.26,"t":"2026-09-30T14:00:00Z","v":30415,"vw":60.752547},{"c":60.37,"h":60.755,"l":60.04,"n":472,"o":60.5,"t":"2026-09-30T14:15:00Z","v":27419,"vw":60.583575},{"c":60.3,"h":60.64,"l":60,"n":432,"o":60.295,"t":"2026-09-30T14:30:00Z","v":20489,"vw":60.319375},{"c":61.055,"h":61.1,"l":60.32,"n":420,"o":60.51,"t":"2026-09-30T14:45:00Z","v":14491,"vw":60.80947},{"c":61.04,"h":61.24,"l":60.92,"n":461,"o":61.045,"t":"2026-09-30T15:00:00Z","v":15025,"vw":61.083003},{"c":60.85,"h":61.018,"l":60.73,"n":213,"o":60.9575,"t":"2026-09-30T15:15:00Z","v":5384,"vw":60.872837},{"c":60.595,"h":60.9324,"l":60.51,"n":364,"o":60.815,"t":"2026-09-30T15:30:00Z","v":9131,"vw":60.714281},{"c":60.67,"h":60.82,"l":60.55,"n":352,"o":60.629,"t":"2026-09-30T15:45:00Z","v":13168,"vw":60.655993},{"c":60.83,"h":60.87,"l":60.58,"n":271,"o":60.58,"t":"2026-09-30T16:00:00Z","v":10611,"vw":60.756476},{"c":60.99,"h":61.13,"l":60.71,"n":351,"o":60.785,"t":"2026-09-30T16:15:00Z","v":11944,"vw":60.966647},{"c":61.07,"h":61.14,"l":60.6176,"n":431,"o":61.04,"t":"2026-09-30T16:30:00Z","v":14662,"vw":60.927052},{"c":61.09,"h":61.095,"l":60.88,"n":272,"o":61.06,"t":"2026-09-30T16:45:00Z","v":6586,"vw":60.988917},{"c":61.35,"h":61.35,"l":60.97,"n":393,"o":61.09,"t":"2026-09-30T17:00:00Z","v":21853,"vw":61.237759},{"c":61.04,"h":61.195,"l":60.93,"n":319,"o":61.195,"t":"2026-09-30T17:15:00Z","v":9611,"vw":61.019796},{"c":61.345,"h":61.345,"l":60.93,"n":243,"o":61.025,"t":"2026-09-30T17:30:00Z","v":6929,"vw":61.12456},{"c":61.855,"h":61.92,"l":61.13,"n":432,"o":61.392,"t":"2026-09-30T17:45:00Z","v":17916,"vw":61.50864},{"c":61.72,"h":61.855,"l":61.71,"n":295,"o":61.855,"t":"2026-09-30T18:00:00Z","v":12738,"vw":61.788087},{"c":61.67,"h":61.8,"l":61.65,"n":267,"o":61.71,"t":"2026-09-30T18:15:00Z","v":8286,"vw":61.71522},{"c":61.79,"h":61.84,"l":61.5,"n":387,"o":61.71,"t":"2026-09-30T18:30:00Z","v":11666,"vw":61.680369},{"c":61.78,"h":61.86,"l":61.56,"n":598,"o":61.85,"t":"2026-09-30T18:45:00Z","v":22588,"vw":61.703867},{"c":61.885,"h":61.91,"l":61.75,"n":388,"o":61.78,"t":"2026-09-30T19:00:00Z","v":9550,"vw":61.824633},{"c":61.77,"h":61.92,"l":61.63,"n":677,"o":61.91,"t":"2026-09-30T19:15:00Z","v":20915,"vw":61.792703},{"c":62.23,"h":62.295,"l":61.78,"n":869,"o":61.78,"t":"2026-09-30T19:30:00Z","v":32033,"vw":62.131449},{"c":61.85,"h":62.49,"l":61.74,"n":2155,"o":62.245,"t":"2026-09-30T19:45:00Z","v":96894,"vw":61.982388},{"c":61.86,"h":61.86,"l":61.86,"n":53,"o":61.86,"t":"2026-09-30T20:00:00Z","v":441912,"vw":61.86},{"c":62.48,"h":62.48,"l":62.48,"n":1,"o":62.48,"t":"2026-09-30T20:15:00Z","v":1100,"vw":62.48},{"c":62,"h":62,"l":61.42,"n":5,"o":61.9,"t":"2026-09-30T20:45:00Z","v":600,"vw":61.776838},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-09-30T21:00:00Z","v":175,"vw":62},{"c":61.98,"h":62.4,"l":61.98,"n":7,"o":62,"t":"2026-09-30T22:00:00Z","v":14624,"vw":62.325904},{"c":62,"h":62.4,"l":62,"n":10,"o":62.4,"t":"2026-09-30T22:15:00Z","v":1300,"vw":62.106667},{"c":62,"h":62,"l":62,"n":2,"o":62,"t":"2026-09-30T22:45:00Z","v":197,"vw":62},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-09-30T23:00:00Z","v":100,"vw":62.4},{"c":62.35,"h":62.39,"l":62.34,"n":8,"o":62.39,"t":"2026-09-30T23:15:00Z","v":705,"vw":62.364286},{"c":63.37,"h":64.21,"l":62.9,"n":72,"o":63.84,"t":"2026-10-01T08:00:00Z","v":5204,"vw":63.23791},{"c":62.48,"h":62.53,"l":62.48,"n":25,"o":62.53,"t":"2026-10-01T08:15:00Z","v":1062,"vw":62.515},{"c":63.5,"h":63.5,"l":63.5,"n":3,"o":63.5,"t":"2026-10-01T08:45:00Z","v":500,"vw":63.5},{"c":63.4121,"h":63.4121,"l":63.4121,"n":1,"o":63.4121,"t":"2026-10-01T09:00:00Z","v":209,"vw":63.4121},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-01T09:15:00Z","v":100,"vw":63},{"c":62.62,"h":63.5,"l":62.53,"n":12,"o":62.62,"t":"2026-10-01T10:00:00Z","v":838,"vw":62.78472},{"c":63.15,"h":63.15,"l":63.15,"n":4,"o":63.15,"t":"2026-10-01T10:15:00Z","v":189,"vw":63.15},{"c":63.5,"h":63.5,"l":63.5,"n":6,"o":63.5,"t":"2026-10-01T10:30:00Z","v":199,"vw":63.5},{"c":62.85,"h":62.85,"l":62.51,"n":10,"o":62.64,"t":"2026-10-01T10:45:00Z","v":1210,"vw":62.636028},{"c":63.1,"h":63.49,"l":63.1,"n":5,"o":63.49,"t":"2026-10-01T11:00:00Z","v":485,"vw":63.261491},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-01T12:00:00Z","v":100,"vw":63.4},{"c":63.4,"h":63.4,"l":62.5,"n":4,"o":62.5,"t":"2026-10-01T12:30:00Z","v":2901,"vw":62.531034},{"c":62.13,"h":62.13,"l":62.11,"n":6,"o":62.11,"t":"2026-10-01T13:00:00Z","v":272,"vw":62.120868},{"c":62.1,"h":63.15,"l":61.92,"n":6,"o":61.92,"t":"2026-10-01T13:15:00Z","v":894,"vw":62.162885},{"c":61.52,"h":62.69,"l":61.5,"n":417,"o":61.92,"t":"2026-10-01T13:30:00Z","v":29838,"vw":62.020073},{"c":61.07,"h":61.97,"l":61,"n":297,"o":61.97,"t":"2026-10-01T13:45:00Z","v":18463,"vw":61.165467},{"c":61.62,"h":61.62,"l":60.65,"n":512,"o":60.94,"t":"2026-10-01T14:00:00Z","v":18493,"vw":61.067625},{"c":61.605,"h":61.81,"l":60.955,"n":442,"o":61.81,"t":"2026-10-01T14:15:00Z","v":13447,"vw":61.426619},{"c":61.56,"h":61.935,"l":61.53,"n":471,"o":61.53,"t":"2026-10-01T14:30:00Z","v":9552,"vw":61.754041},{"c":61.68,"h":62.05,"l":61.495,"n":473,"o":61.51,"t":"2026-10-01T14:45:00Z","v":17190,"vw":61.752727},{"c":61.64,"h":61.99,"l":61.39,"n":367,"o":61.54,"t":"2026-10-01T15:00:00Z","v":12707,"vw":61.580322},{"c":61.78,"h":62.16,"l":61.62,"n":579,"o":61.62,"t":"2026-10-01T15:15:00Z","v":33043,"vw":62.032449},{"c":62,"h":62.2,"l":61.75,"n":391,"o":61.78,"t":"2026-10-01T15:30:00Z","v":10668,"vw":61.980268},{"c":62.05,"h":62.29,"l":61.88,"n":414,"o":62.035,"t":"2026-10-01T15:45:00Z","v":12885,"vw":62.111917},{"c":62.51,"h":62.785,"l":62.29,"n":419,"o":62.29,"t":"2026-10-01T16:00:00Z","v":16403,"vw":62.547496},{"c":62.66,"h":62.7797,"l":62.56,"n":341,"o":62.56,"t":"2026-10-01T16:15:00Z","v":11374,"vw":62.667784},{"c":63,"h":63.095,"l":62.74,"n":505,"o":62.76,"t":"2026-10-01T16:30:00Z","v":15757,"vw":62.90232},{"c":62.705,"h":63.015,"l":62.4155,"n":635,"o":63.015,"t":"2026-10-01T16:45:00Z","v":19828,"vw":62.63988},{"c":63.03,"h":63.11,"l":62.55,"n":440,"o":62.64,"t":"2026-10-01T17:00:00Z","v":14107,"vw":62.873252},{"c":63.25,"h":63.435,"l":62.875,"n":660,"o":62.97,"t":"2026-10-01T17:15:00Z","v":23011,"vw":63.22556},{"c":63.44,"h":63.7225,"l":63.15,"n":804,"o":63.255,"t":"2026-10-01T17:30:00Z","v":32485,"vw":63.469978},{"c":62.985,"h":63.57,"l":62.94,"n":532,"o":63.425,"t":"2026-10-01T17:45:00Z","v":14962,"vw":63.241194},{"c":62.67,"h":63.02,"l":62.47,"n":500,"o":62.96,"t":"2026-10-01T18:00:00Z","v":14140,"vw":62.787176},{"c":62.795,"h":62.91,"l":62.65,"n":339,"o":62.78,"t":"2026-10-01T18:15:00Z","v":12390,"vw":62.766091},{"c":62.76,"h":63.03,"l":62.7,"n":402,"o":62.71,"t":"2026-10-01T18:30:00Z","v":10604,"vw":62.847422},{"c":62.84,"h":62.91,"l":62.615,"n":447,"o":62.84,"t":"2026-10-01T18:45:00Z","v":10799,"vw":62.749462},{"c":62.47,"h":62.83,"l":62.47,"n":584,"o":62.83,"t":"2026-10-01T19:00:00Z","v":15232,"vw":62.586506},{"c":62.655,"h":62.71,"l":62.44,"n":633,"o":62.45,"t":"2026-10-01T19:15:00Z","v":21794,"vw":62.566813},{"c":62.655,"h":62.71,"l":62.4201,"n":725,"o":62.655,"t":"2026-10-01T19:30:00Z","v":22760,"vw":62.581727},{"c":62.5105,"h":62.83,"l":62.29,"n":2160,"o":62.65,"t":"2026-10-01T19:45:00Z","v":91678,"vw":62.53643},{"c":62.48,"h":62.48,"l":62.48,"n":32,"o":62.48,"t":"2026-10-01T20:00:00Z","v":98646,"vw":62.48},{"c":63.58,"h":63.58,"l":63.58,"n":2,"o":63.58,"t":"2026-10-02T08:00:00Z","v":160,"vw":63.58},{"c":64.55,"h":64.55,"l":64.55,"n":3,"o":64.55,"t":"2026-10-02T11:00:00Z","v":235,"vw":64.55},{"c":63.75,"h":63.75,"l":63.75,"n":2,"o":63.75,"t":"2026-10-02T11:15:00Z","v":110,"vw":63.75},{"c":63.9766,"h":63.9766,"l":63.9766,"n":1,"o":63.9766,"t":"2026-10-02T12:00:00Z","v":625,"vw":63.9766},{"c":64.26,"h":64.41,"l":63.95,"n":23,"o":63.97,"t":"2026-10-02T12:30:00Z","v":1814,"vw":64.124286},{"c":64.7,"h":64.7,"l":64.45,"n":32,"o":64.48,"t":"2026-10-02T12:45:00Z","v":1332,"vw":64.531395},{"c":64.6725,"h":64.6725,"l":64.25,"n":11,"o":64.5,"t":"2026-10-02T13:00:00Z","v":1280,"vw":64.418446},{"c":65,"h":65,"l":64.94,"n":28,"o":64.96,"t":"2026-10-02T13:15:00Z","v":3692,"vw":64.99652},{"c":64.8444,"h":65.07,"l":63.6,"n":1146,"o":65.03,"t":"2026-10-02T13:30:00Z","v":77226,"vw":64.627357},{"c":65.335,"h":65.71,"l":64.56,"n":783,"o":64.75,"t":"2026-10-02T13:45:00Z","v":36127,"vw":65.137772},{"c":65.79,"h":65.82,"l":65.05,"n":782,"o":65.34,"t":"2026-10-02T14:00:00Z","v":36078,"vw":65.41104},{"c":65.28,"h":65.93,"l":65.135,"n":728,"o":65.79,"t":"2026-10-02T14:15:00Z","v":43132,"vw":65.662111},{"c":64.34,"h":65.27,"l":64.34,"n":716,"o":65.0825,"t":"2026-10-02T14:30:00Z","v":25545,"vw":64.761718},{"c":64.87,"h":65.08,"l":63.775,"n":711,"o":64.21,"t":"2026-10-02T14:45:00Z","v":28905,"vw":64.185178},{"c":64.16,"h":64.975,"l":64.07,"n":597,"o":64.975,"t":"2026-10-02T15:00:00Z","v":20740,"vw":64.454448},{"c":64.27,"h":64.39,"l":63.66,"n":542,"o":64.0787,"t":"2026-10-02T15:15:00Z","v":18352,"vw":64.076168},{"c":64.4201,"h":64.66,"l":64.175,"n":326,"o":64.375,"t":"2026-10-02T15:30:00Z","v":9469,"vw":64.435301},{"c":64.57,"h":64.88,"l":64.39,"n":523,"o":64.59,"t":"2026-10-02T15:45:00Z","v":13455,"vw":64.599458},{"c":64.625,"h":64.71,"l":64.29,"n":450,"o":64.6108,"t":"2026-10-02T16:00:00Z","v":14313,"vw":64.466331},{"c":64,"h":64.78,"l":64,"n":637,"o":64.71,"t":"2026-10-02T16:15:00Z","v":19485,"vw":64.440758},{"c":63.89,"h":64.28,"l":63.85,"n":283,"o":64,"t":"2026-10-02T16:30:00Z","v":9791,"vw":64.012485},{"c":64.09,"h":64.09,"l":63.83,"n":355,"o":63.83,"t":"2026-10-02T16:45:00Z","v":13361,"vw":63.985716},{"c":63.9,"h":64.21,"l":63.79,"n":355,"o":64.14,"t":"2026-10-02T17:00:00Z","v":11222,"vw":63.983243},{"c":63.57,"h":64.03,"l":63.4497,"n":465,"o":63.91,"t":"2026-10-02T17:15:00Z","v":15362,"vw":63.818143},{"c":63.73,"h":63.8,"l":63.55,"n":269,"o":63.56,"t":"2026-10-02T17:30:00Z","v":6248,"vw":63.701888},{"c":63.33,"h":63.785,"l":63.22,"n":594,"o":63.785,"t":"2026-10-02T17:45:00Z","v":13303,"vw":63.530937},{"c":63.41,"h":63.41,"l":63.04,"n":326,"o":63.31,"t":"2026-10-02T18:00:00Z","v":12086,"vw":63.209509},{"c":63.42,"h":63.59,"l":63.3,"n":397,"o":63.315,"t":"2026-10-02T18:15:00Z","v":15372,"vw":63.428281},{"c":63.25,"h":63.52,"l":63.06,"n":516,"o":63.52,"t":"2026-10-02T18:30:00Z","v":13077,"vw":63.262251},{"c":62.78,"h":63.34,"l":62.75,"n":636,"o":63.34,"t":"2026-10-02T18:45:00Z","v":19613,"vw":62.963507},{"c":62.5,"h":62.965,"l":62.2824,"n":670,"o":62.78,"t":"2026-10-02T19:00:00Z","v":21075,"vw":62.692461},{"c":62.78,"h":62.79,"l":62.215,"n":541,"o":62.5994,"t":"2026-10-02T19:15:00Z","v":20097,"vw":62.464706},{"c":62.735,"h":62.96,"l":62.675,"n":774,"o":62.78,"t":"2026-10-02T19:30:00Z","v":27111,"vw":62.809082},{"c":62.94,"h":63.12,"l":62.735,"n":1899,"o":62.735,"t":"2026-10-02T19:45:00Z","v":106267,"vw":62.868222},{"c":62.92,"h":62.92,"l":62.92,"n":36,"o":62.92,"t":"2026-10-02T20:00:00Z","v":81735,"vw":62.92},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-02T20:30:00Z","v":123,"vw":63},{"c":63.01,"h":63.01,"l":63.01,"n":4,"o":63.01,"t":"2026-10-02T21:15:00Z","v":177,"vw":63.01},{"c":62.26,"h":62.2659,"l":62.26,"n":2,"o":62.2659,"t":"2026-10-02T21:30:00Z","v":850,"vw":62.264859},{"c":62.25,"h":62.25,"l":62.25,"n":3,"o":62.25,"t":"2026-10-02T21:45:00Z","v":152,"vw":62.25},{"c":62.5,"h":62.9,"l":62.5,"n":2,"o":62.9,"t":"2026-10-02T22:00:00Z","v":1231,"vw":62.541592},{"c":62.5,"h":62.81,"l":62.5,"n":11,"o":62.81,"t":"2026-10-02T23:00:00Z","v":407,"vw":62.617424},{"c":63.45,"h":63.45,"l":62.3094,"n":3,"o":62.3094,"t":"2026-10-02T23:15:00Z","v":410,"vw":62.798229},{"c":63.42,"h":63.42,"l":62.95,"n":10,"o":63.11,"t":"2026-10-05T08:00:00Z","v":464,"vw":63.157555},{"c":62.9,"h":62.92,"l":62.9,"n":4,"o":62.92,"t":"2026-10-05T08:45:00Z","v":877,"vw":62.905025},{"c":64,"h":64,"l":62.78,"n":13,"o":62.78,"t":"2026-10-05T10:45:00Z","v":812,"vw":63.635},{"c":62.58,"h":62.89,"l":62.58,"n":12,"o":62.89,"t":"2026-10-05T11:00:00Z","v":1011,"vw":62.709222},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-05T11:45:00Z","v":100,"vw":62.7},{"c":63.8138,"h":63.8138,"l":63.77,"n":3,"o":63.77,"t":"2026-10-05T12:00:00Z","v":327,"vw":63.796757},{"c":62.3231,"h":62.3231,"l":62.3231,"n":1,"o":62.3231,"t":"2026-10-05T12:15:00Z","v":157,"vw":62.3231},{"c":61.675,"h":63,"l":61,"n":578,"o":62.6,"t":"2026-10-05T13:30:00Z","v":33656,"vw":62.143259},{"c":61.84,"h":62.07,"l":61.11,"n":370,"o":61.5,"t":"2026-10-05T13:45:00Z","v":14995,"vw":61.503292},{"c":62.665,"h":62.665,"l":61.49,"n":411,"o":61.64,"t":"2026-10-05T14:00:00Z","v":14787,"vw":61.968562},{"c":63.39,"h":63.41,"l":62.71,"n":413,"o":62.71,"t":"2026-10-05T14:15:00Z","v":17610,"vw":63.136974},{"c":63.73,"h":63.73,"l":63.11,"n":575,"o":63.1119,"t":"2026-10-05T14:30:00Z","v":26315,"vw":63.459056},{"c":63.63,"h":63.8699,"l":63.292,"n":281,"o":63.292,"t":"2026-10-05T14:45:00Z","v":11671,"vw":63.516706},{"c":63.435,"h":63.6599,"l":63.27,"n":343,"o":63.52,"t":"2026-10-05T15:00:00Z","v":11851,"vw":63.477469},{"c":63.7415,"h":63.935,"l":63.35,"n":270,"o":63.44,"t":"2026-10-05T15:15:00Z","v":7925,"vw":63.610102},{"c":64.255,"h":64.5039,"l":63.8,"n":279,"o":63.8838,"t":"2026-10-05T15:30:00Z","v":15376,"vw":64.048586},{"c":63.97,"h":64.4,"l":63.93,"n":516,"o":64.2,"t":"2026-10-05T15:45:00Z","v":18574,"vw":64.194401},{"c":64.04,"h":64.04,"l":63.83,"n":102,"o":63.83,"t":"2026-10-05T16:00:00Z","v":2714,"vw":63.984857},{"c":63.95,"h":64.0593,"l":63.88,"n":291,"o":64.02,"t":"2026-10-05T16:15:00Z","v":7853,"vw":63.976091},{"c":63.975,"h":63.98,"l":63.895,"n":250,"o":63.895,"t":"2026-10-05T16:30:00Z","v":5425,"vw":63.938291},{"c":64.04,"h":64.04,"l":63.77,"n":511,"o":63.975,"t":"2026-10-05T16:45:00Z","v":18968,"vw":63.903261},{"c":64.01,"h":64.09,"l":63.845,"n":322,"o":64.069,"t":"2026-10-05T17:00:00Z","v":11931,"vw":63.970144},{"c":63.715,"h":63.925,"l":63.68,"n":360,"o":63.925,"t":"2026-10-05T17:15:00Z","v":12532,"vw":63.76487},{"c":64.06,"h":64.07,"l":63.64,"n":459,"o":63.695,"t":"2026-10-05T17:30:00Z","v":25196,"vw":63.972793},{"c":64.56,"h":64.59,"l":64.075,"n":589,"o":64.08,"t":"2026-10-05T17:45:00Z","v":17848,"vw":64.322342},{"c":64.29,"h":64.505,"l":64.235,"n":475,"o":64.505,"t":"2026-10-05T18:00:00Z","v":13546,"vw":64.40906},{"c":64.07,"h":64.2894,"l":64.045,"n":454,"o":64.245,"t":"2026-10-05T18:15:00Z","v":15060,"vw":64.179476},{"c":64.08,"h":64.22,"l":64.05,"n":446,"o":64.05,"t":"2026-10-05T18:30:00Z","v":14127,"vw":64.122022},{"c":63.74,"h":64,"l":63.64,"n":431,"o":64,"t":"2026-10-05T18:45:00Z","v":9582,"vw":63.788617},{"c":64.296,"h":64.2975,"l":63.78,"n":500,"o":63.78,"t":"2026-10-05T19:00:00Z","v":17850,"vw":64.074175},{"c":64.055,"h":64.2899,"l":64.015,"n":518,"o":64.28,"t":"2026-10-05T19:15:00Z","v":13196,"vw":64.105075},{"c":63.89,"h":64.135,"l":63.82,"n":876,"o":64.01,"t":"2026-10-05T19:30:00Z","v":24216,"vw":63.950735},{"c":63.4,"h":64.145,"l":63.24,"n":3040,"o":63.87,"t":"2026-10-05T19:45:00Z","v":166157,"vw":63.628159},{"c":63.33,"h":63.33,"l":63.33,"n":46,"o":63.33,"t":"2026-10-05T20:00:00Z","v":167730,"vw":63.33},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-05T21:15:00Z","v":110,"vw":64},{"c":63.64,"h":63.64,"l":63.64,"n":1,"o":63.64,"t":"2026-10-06T08:45:00Z","v":100,"vw":63.64},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-06T09:30:00Z","v":106,"vw":65},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-06T11:00:00Z","v":200,"vw":64},{"c":64.65,"h":64.89,"l":64.08,"n":247,"o":64.08,"t":"2026-10-06T11:15:00Z","v":1534,"vw":64.656582},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-06T13:00:00Z","v":100,"vw":65},{"c":64,"h":64,"l":64,"n":7,"o":64,"t":"2026-10-06T13:15:00Z","v":257,"vw":64},{"c":63.7,"h":65,"l":63,"n":759,"o":64.575,"t":"2026-10-06T13:30:00Z","v":72140,"vw":64.063236},{"c":64.19,"h":64.48,"l":63.735,"n":369,"o":63.88,"t":"2026-10-06T13:45:00Z","v":14238,"vw":64.044996},{"c":63.855,"h":64.33,"l":63.68,"n":544,"o":64.11,"t":"2026-10-06T14:00:00Z","v":18103,"vw":63.932139},{"c":63.77,"h":64.16,"l":63.57,"n":279,"o":63.92,"t":"2026-10-06T14:15:00Z","v":9801,"vw":63.838482},{"c":63.15,"h":64.0099,"l":62.905,"n":239,"o":64.0099,"t":"2026-10-06T14:30:00Z","v":11444,"vw":63.131502},{"c":63.0449,"h":63.25,"l":62.8875,"n":447,"o":62.95,"t":"2026-10-06T14:45:00Z","v":15958,"vw":63.072595},{"c":63.37,"h":63.655,"l":62.69,"n":352,"o":62.93,"t":"2026-10-06T15:00:00Z","v":12043,"vw":63.241849},{"c":63.3,"h":63.4312,"l":63.15,"n":451,"o":63.37,"t":"2026-10-06T15:15:00Z","v":13350,"vw":63.258269},{"c":62.92,"h":63.23,"l":62.73,"n":338,"o":63.23,"t":"2026-10-06T15:30:00Z","v":7950,"vw":62.957623},{"c":62.38,"h":62.93,"l":62.37,"n":320,"o":62.89,"t":"2026-10-06T15:45:00Z","v":9364,"vw":62.658},{"c":62.48,"h":62.49,"l":62.295,"n":385,"o":62.42,"t":"2026-10-06T16:00:00Z","v":10273,"vw":62.362923},{"c":62.525,"h":62.96,"l":62.21,"n":470,"o":62.48,"t":"2026-10-06T16:15:00Z","v":31073,"vw":62.662472},{"c":62.43,"h":62.58,"l":62.25,"n":417,"o":62.58,"t":"2026-10-06T16:30:00Z","v":12753,"vw":62.455048},{"c":62.635,"h":62.71,"l":62.37,"n":359,"o":62.37,"t":"2026-10-06T16:45:00Z","v":10699,"vw":62.591758},{"c":62.375,"h":62.655,"l":62.2831,"n":276,"o":62.655,"t":"2026-10-06T17:00:00Z","v":7577,"vw":62.427868},{"c":62.7,"h":62.7,"l":62.28,"n":203,"o":62.29,"t":"2026-10-06T17:15:00Z","v":5420,"vw":62.443402},{"c":62.7269,"h":62.82,"l":62.65,"n":251,"o":62.78,"t":"2026-10-06T17:30:00Z","v":5844,"vw":62.759843},{"c":62.59,"h":62.6944,"l":62.455,"n":272,"o":62.65,"t":"2026-10-06T17:45:00Z","v":8276,"vw":62.56938},{"c":62.455,"h":62.59,"l":62.43,"n":272,"o":62.495,"t":"2026-10-06T18:00:00Z","v":6503,"vw":62.518096},{"c":62.195,"h":62.5,"l":62.195,"n":383,"o":62.48,"t":"2026-10-06T18:15:00Z","v":13565,"vw":62.303219},{"c":62.33,"h":62.4175,"l":62.095,"n":390,"o":62.15,"t":"2026-10-06T18:30:00Z","v":9054,"vw":62.245021},{"c":62.48,"h":62.675,"l":62.245,"n":342,"o":62.33,"t":"2026-10-06T18:45:00Z","v":9617,"vw":62.493167},{"c":62.62,"h":62.62,"l":62.4163,"n":412,"o":62.4163,"t":"2026-10-06T19:00:00Z","v":7549,"vw":62.476806},{"c":62.7,"h":62.7,"l":62.5,"n":559,"o":62.5,"t":"2026-10-06T19:15:00Z","v":12641,"vw":62.589089},{"c":62.37,"h":62.64,"l":62.2,"n":774,"o":62.64,"t":"2026-10-06T19:30:00Z","v":22908,"vw":62.29886},{"c":62.45,"h":62.54,"l":62.13,"n":2253,"o":62.34,"t":"2026-10-06T19:45:00Z","v":89225,"vw":62.408322},{"c":63.25,"h":63.25,"l":62.44,"n":50,"o":62.44,"t":"2026-10-06T20:00:00Z","v":135389,"vw":62.440621},{"c":62.44,"h":62.44,"l":62.44,"n":1,"o":62.44,"t":"2026-10-06T20:15:00Z","v":1579,"vw":62.44},{"c":62.4465,"h":62.4465,"l":62.4465,"n":1,"o":62.4465,"t":"2026-10-06T22:00:00Z","v":1000,"vw":62.4465},{"c":61.73,"h":62.1,"l":61.73,"n":32,"o":62.1,"t":"2026-10-07T08:00:00Z","v":1604,"vw":61.771082},{"c":61.76,"h":61.78,"l":61.76,"n":5,"o":61.76,"t":"2026-10-07T09:00:00Z","v":591,"vw":61.766667},{"c":61.79,"h":61.79,"l":61.79,"n":1,"o":61.79,"t":"2026-10-07T09:15:00Z","v":176,"vw":61.79},{"c":60.88,"h":61,"l":60.88,"n":23,"o":61,"t":"2026-10-07T11:00:00Z","v":2301,"vw":60.933394},{"c":60.7,"h":60.9,"l":60.7,"n":6,"o":60.9,"t":"2026-10-07T11:15:00Z","v":677,"vw":60.866387},{"c":60.5,"h":60.5,"l":60.5,"n":15,"o":60.5,"t":"2026-10-07T12:15:00Z","v":1014,"vw":60.5},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-07T13:00:00Z","v":100,"vw":61},{"c":60.37,"h":60.52,"l":60.27,"n":16,"o":60.52,"t":"2026-10-07T13:15:00Z","v":1625,"vw":60.485674},{"c":60.69,"h":61,"l":59.92,"n":419,"o":60.06,"t":"2026-10-07T13:30:00Z","v":47914,"vw":60.229667},{"c":60.56,"h":60.7,"l":60.32,"n":196,"o":60.69,"t":"2026-10-07T13:45:00Z","v":9177,"vw":60.464227},{"c":61.4681,"h":61.4681,"l":60.16,"n":342,"o":60.575,"t":"2026-10-07T14:00:00Z","v":15998,"vw":60.921478},{"c":61.52,"h":61.67,"l":61.34,"n":141,"o":61.34,"t":"2026-10-07T14:15:00Z","v":3129,"vw":61.516067},{"c":61.32,"h":61.54,"l":61.185,"n":176,"o":61.54,"t":"2026-10-07T14:30:00Z","v":5065,"vw":61.296348},{"c":60.81,"h":61.27,"l":60.75,"n":280,"o":61.24,"t":"2026-10-07T14:45:00Z","v":8813,"vw":60.881718},{"c":60.93,"h":60.99,"l":60.73,"n":310,"o":60.875,"t":"2026-10-07T15:00:00Z","v":9908,"vw":60.827162},{"c":60.87,"h":60.87,"l":60.655,"n":171,"o":60.845,"t":"2026-10-07T15:15:00Z","v":5836,"vw":60.827431},{"c":61.01,"h":61.15,"l":60.936,"n":241,"o":61,"t":"2026-10-07T15:30:00Z","v":8798,"vw":60.991672},{"c":60.74,"h":61.145,"l":60.7001,"n":195,"o":61.145,"t":"2026-10-07T15:45:00Z","v":5055,"vw":60.826113},{"c":60.895,"h":61.24,"l":60.76,"n":245,"o":60.8,"t":"2026-10-07T16:00:00Z","v":6446,"vw":60.87692},{"c":60.88,"h":60.99,"l":60.7801,"n":185,"o":60.895,"t":"2026-10-07T16:15:00Z","v":5699,"vw":60.886662},{"c":61.055,"h":61.0802,"l":60.89,"n":242,"o":60.89,"t":"2026-10-07T16:30:00Z","v":7529,"vw":60.990245},{"c":60.82,"h":61.1375,"l":60.82,"n":234,"o":61.1375,"t":"2026-10-07T16:45:00Z","v":4390,"vw":60.922302},{"c":60.88,"h":61.01,"l":60.81,"n":286,"o":60.81,"t":"2026-10-07T17:00:00Z","v":9465,"vw":60.905175},{"c":60.97,"h":61.01,"l":60.865,"n":264,"o":60.93,"t":"2026-10-07T17:15:00Z","v":8471,"vw":60.932934},{"c":61.1,"h":61.1,"l":60.8672,"n":208,"o":60.92,"t":"2026-10-07T17:30:00Z","v":4013,"vw":61.017067},{"c":60.95,"h":61.14,"l":60.95,"n":175,"o":61.14,"t":"2026-10-07T17:45:00Z","v":6169,"vw":61.035461},{"c":60.71,"h":60.93,"l":60.71,"n":334,"o":60.93,"t":"2026-10-07T18:00:00Z","v":11711,"vw":60.803241},{"c":60.9421,"h":60.9421,"l":60.71,"n":163,"o":60.71,"t":"2026-10-07T18:15:00Z","v":3869,"vw":60.786719},{"c":60.87,"h":61.15,"l":60.79,"n":289,"o":60.94,"t":"2026-10-07T18:30:00Z","v":12994,"vw":60.899142},{"c":60.79,"h":60.89,"l":60.79,"n":234,"o":60.88,"t":"2026-10-07T18:45:00Z","v":5291,"vw":60.875098},{"c":60.97,"h":60.97,"l":60.79,"n":269,"o":60.8074,"t":"2026-10-07T19:00:00Z","v":5495,"vw":60.852339},{"c":60.93,"h":61.06,"l":60.82,"n":303,"o":60.925,"t":"2026-10-07T19:15:00Z","v":5689,"vw":60.955557},{"c":60.93,"h":61.255,"l":60.845,"n":458,"o":60.955,"t":"2026-10-07T19:30:00Z","v":13080,"vw":61.062371},{"c":60.89,"h":61.1876,"l":60.62,"n":2117,"o":60.94,"t":"2026-10-07T19:45:00Z","v":85719,"vw":60.833763},{"c":60.87,"h":60.87,"l":60.87,"n":50,"o":60.87,"t":"2026-10-07T20:00:00Z","v":181729,"vw":60.87},{"c":60.24,"h":60.24,"l":60.17,"n":28,"o":60.24,"t":"2026-10-08T08:00:00Z","v":1014,"vw":60.216672},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-10-08T10:15:00Z","v":250,"vw":59.44},{"c":59.83,"h":59.83,"l":59.83,"n":4,"o":59.83,"t":"2026-10-08T11:00:00Z","v":531,"vw":59.83},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-08T11:15:00Z","v":131,"vw":59},{"c":59.4,"h":59.4,"l":59.07,"n":4,"o":59.07,"t":"2026-10-08T11:30:00Z","v":302,"vw":59.29},{"c":59.07,"h":59.07,"l":59.07,"n":1,"o":59.07,"t":"2026-10-08T11:45:00Z","v":100,"vw":59.07},{"c":59.83,"h":59.83,"l":59.77,"n":14,"o":59.77,"t":"2026-10-08T13:15:00Z","v":562,"vw":59.8125},{"c":59.135,"h":59.7,"l":58.7468,"n":359,"o":59.05,"t":"2026-10-08T13:30:00Z","v":25957,"vw":59.145265},{"c":59.21,"h":59.51,"l":58.77,"n":340,"o":59.22,"t":"2026-10-08T13:45:00Z","v":17574,"vw":59.108311},{"c":60.64,"h":60.77,"l":58.99,"n":421,"o":58.99,"t":"2026-10-08T14:00:00Z","v":15383,"vw":59.839627},{"c":61.445,"h":61.47,"l":60.55,"n":308,"o":60.73,"t":"2026-10-08T14:15:00Z","v":11106,"vw":61.067912},{"c":61.2101,"h":61.63,"l":61.09,"n":290,"o":61.5,"t":"2026-10-08T14:30:00Z","v":15238,"vw":61.33659},{"c":61.295,"h":61.39,"l":60.985,"n":261,"o":61.39,"t":"2026-10-08T14:45:00Z","v":9739,"vw":61.187924},{"c":61.095,"h":61.38,"l":60.91,"n":364,"o":61.15,"t":"2026-10-08T15:00:00Z","v":15632,"vw":61.084157},{"c":60.815,"h":61.25,"l":60.61,"n":319,"o":61.15,"t":"2026-10-08T15:15:00Z","v":9441,"vw":60.892745},{"c":60.84,"h":60.975,"l":60.635,"n":172,"o":60.9271,"t":"2026-10-08T15:30:00Z","v":5728,"vw":60.820944},{"c":60.8,"h":60.99,"l":60.795,"n":199,"o":60.845,"t":"2026-10-08T15:45:00Z","v":7320,"vw":60.893587},{"c":60.69,"h":60.82,"l":60.64,"n":148,"o":60.705,"t":"2026-10-08T16:00:00Z","v":4078,"vw":60.717529},{"c":61.535,"h":61.535,"l":60.79,"n":495,"o":60.79,"t":"2026-10-08T16:15:00Z","v":17172,"vw":61.288285},{"c":60.95,"h":61.5039,"l":60.9,"n":277,"o":61.48,"t":"2026-10-08T16:30:00Z","v":7537,"vw":61.141226},{"c":59.76,"h":60.835,"l":59.5,"n":427,"o":60.61,"t":"2026-10-08T16:45:00Z","v":14625,"vw":59.980661},{"c":59.39,"h":59.76,"l":58.72,"n":570,"o":59.67,"t":"2026-10-08T17:00:00Z","v":23675,"vw":59.233256},{"c":58.67,"h":59.51,"l":58.195,"n":864,"o":59.39,"t":"2026-10-08T17:15:00Z","v":43600,"vw":58.684649},{"c":58.72,"h":59.145,"l":58.46,"n":426,"o":58.6146,"t":"2026-10-08T17:30:00Z","v":10586,"vw":58.869094},{"c":58.94,"h":59.215,"l":58.585,"n":388,"o":58.87,"t":"2026-10-08T17:45:00Z","v":11737,"vw":58.856199},{"c":58.9,"h":59.1,"l":58.56,"n":527,"o":59.08,"t":"2026-10-08T18:00:00Z","v":14724,"vw":58.778132},{"c":59.215,"h":59.4699,"l":58.86,"n":278,"o":59.02,"t":"2026-10-08T18:15:00Z","v":8150,"vw":59.163679},{"c":58.42,"h":59.2,"l":58.42,"n":408,"o":59.05,"t":"2026-10-08T18:30:00Z","v":14913,"vw":58.819715},{"c":58.225,"h":58.67,"l":58.2,"n":513,"o":58.56,"t":"2026-10-08T18:45:00Z","v":13518,"vw":58.436696},{"c":57.785,"h":58.225,"l":57.62,"n":885,"o":58.225,"t":"2026-10-08T19:00:00Z","v":33441,"vw":57.908234},{"c":58,"h":58.46,"l":57.69,"n":870,"o":57.87,"t":"2026-10-08T19:15:00Z","v":25666,"vw":58.019626},{"c":58.12,"h":58.26,"l":57.85,"n":950,"o":58.05,"t":"2026-10-08T19:30:00Z","v":23237,"vw":58.085616},{"c":58.805,"h":59.08,"l":58.17,"n":2305,"o":58.18,"t":"2026-10-08T19:45:00Z","v":85313,"vw":58.676988},{"c":58.83,"h":58.83,"l":58.83,"n":35,"o":58.83,"t":"2026-10-08T20:00:00Z","v":89338,"vw":58.83},{"c":59.1,"h":59.1,"l":59.1,"n":6,"o":59.1,"t":"2026-10-08T20:15:00Z","v":451,"vw":59.1},{"c":59.01,"h":59.01,"l":59.01,"n":3,"o":59.01,"t":"2026-10-08T20:45:00Z","v":300,"vw":59.01},{"c":59.55,"h":59.55,"l":59.54,"n":2,"o":59.54,"t":"2026-10-08T23:00:00Z","v":200,"vw":59.545},{"c":59.06,"h":59.06,"l":59.06,"n":1,"o":59.06,"t":"2026-10-08T23:45:00Z","v":100,"vw":59.06},{"c":60.27,"h":60.29,"l":60.27,"n":11,"o":60.28,"t":"2026-10-09T08:00:00Z","v":729,"vw":60.2778},{"c":61.28,"h":61.28,"l":61.28,"n":4,"o":61.28,"t":"2026-10-09T09:15:00Z","v":205,"vw":61.28},{"c":61.29,"h":61.29,"l":61.29,"n":1,"o":61.29,"t":"2026-10-09T09:45:00Z","v":116,"vw":61.29},{"c":60.9,"h":60.9,"l":60.9,"n":2,"o":60.9,"t":"2026-10-09T10:00:00Z","v":327,"vw":60.9},{"c":60.35,"h":60.92,"l":60.35,"n":11,"o":60.92,"t":"2026-10-09T11:00:00Z","v":1420,"vw":60.846667},{"c":60,"h":60.11,"l":60,"n":10,"o":60.11,"t":"2026-10-09T11:15:00Z","v":3001,"vw":60.003936},{"c":60.7,"h":60.7,"l":60.7,"n":3,"o":60.7,"t":"2026-10-09T11:30:00Z","v":328,"vw":60.7},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-09T11:45:00Z","v":246,"vw":60.8},{"c":60.98,"h":60.98,"l":60.98,"n":1,"o":60.98,"t":"2026-10-09T12:00:00Z","v":116,"vw":60.98},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-10-09T12:15:00Z","v":163,"vw":60.8},{"c":60.61,"h":60.76,"l":60.5,"n":11,"o":60.76,"t":"2026-10-09T12:30:00Z","v":1175,"vw":60.561287},{"c":60.48,"h":60.48,"l":60.48,"n":2,"o":60.48,"t":"2026-10-09T12:45:00Z","v":200,"vw":60.48},{"c":60.99,"h":61,"l":60.99,"n":41,"o":60.99,"t":"2026-10-09T13:15:00Z","v":2253,"vw":60.990542},{"c":59.1,"h":61.0316,"l":59,"n":409,"o":60.99,"t":"2026-10-09T13:30:00Z","v":36475,"vw":60.664168},{"c":59.1763,"h":59.1763,"l":58.43,"n":199,"o":59.065,"t":"2026-10-09T13:45:00Z","v":10668,"vw":58.835329},{"c":58.65,"h":59.22,"l":58.315,"n":201,"o":59.18,"t":"2026-10-09T14:00:00Z","v":6825,"vw":58.778961},{"c":58.56,"h":59,"l":58.32,"n":184,"o":58.32,"t":"2026-10-09T14:15:00Z","v":11215,"vw":58.657353},{"c":59.09,"h":59.1554,"l":58.49,"n":162,"o":58.8,"t":"2026-10-09T14:30:00Z","v":7325,"vw":58.922766},{"c":59.82,"h":59.9489,"l":58.98,"n":224,"o":58.98,"t":"2026-10-09T14:45:00Z","v":8633,"vw":59.562567},{"c":59.42,"h":59.675,"l":59.31,"n":160,"o":59.665,"t":"2026-10-09T15:00:00Z","v":5778,"vw":59.478915},{"c":59.35,"h":59.49,"l":59.34,"n":185,"o":59.47,"t":"2026-10-09T15:15:00Z","v":4260,"vw":59.452462},{"c":59.545,"h":59.7,"l":59.28,"n":172,"o":59.28,"t":"2026-10-09T15:30:00Z","v":6505,"vw":59.469121},{"c":59.45,"h":59.55,"l":59.295,"n":45,"o":59.295,"t":"2026-10-09T15:45:00Z","v":1070,"vw":59.477528},{"c":59.51,"h":59.51,"l":59.25,"n":72,"o":59.255,"t":"2026-10-09T16:00:00Z","v":2266,"vw":59.388431},{"c":59.3,"h":59.655,"l":59.3,"n":138,"o":59.655,"t":"2026-10-09T16:15:00Z","v":3264,"vw":59.413402},{"c":59.3,"h":59.54,"l":59.21,"n":76,"o":59.43,"t":"2026-10-09T16:30:00Z","v":3041,"vw":59.357031},{"c":59.4,"h":59.63,"l":59.31,"n":183,"o":59.41,"t":"2026-10-09T16:45:00Z","v":10523,"vw":59.467575},{"c":59.305,"h":59.42,"l":59.305,"n":70,"o":59.33,"t":"2026-10-09T17:00:00Z","v":1589,"vw":59.345012},{"c":59.36,"h":59.36,"l":59.165,"n":82,"o":59.17,"t":"2026-10-09T17:15:00Z","v":1851,"vw":59.281943},{"c":59.315,"h":59.44,"l":59.25,"n":59,"o":59.31,"t":"2026-10-09T17:30:00Z","v":1641,"vw":59.345},{"c":59.25,"h":59.4,"l":59.2,"n":145,"o":59.4,"t":"2026-10-09T17:45:00Z","v":2463,"vw":59.251713},{"c":59.215,"h":59.26,"l":59.12,"n":326,"o":59.24,"t":"2026-10-09T18:00:00Z","v":22503,"vw":59.18779},{"c":59.46,"h":59.46,"l":59.2,"n":227,"o":59.265,"t":"2026-10-09T18:15:00Z","v":8128,"vw":59.322644},{"c":59.33,"h":59.47,"l":59.2075,"n":258,"o":59.42,"t":"2026-10-09T18:30:00Z","v":23930,"vw":59.432205},{"c":59.48,"h":59.58,"l":59.3523,"n":200,"o":59.4,"t":"2026-10-09T18:45:00Z","v":7416,"vw":59.468955},{"c":59.73,"h":59.73,"l":59.46,"n":165,"o":59.46,"t":"2026-10-09T19:00:00Z","v":4405,"vw":59.594041},{"c":60.03,"h":60.2,"l":59.7708,"n":214,"o":59.775,"t":"2026-10-09T19:15:00Z","v":4894,"vw":59.946635},{"c":59.77,"h":59.95,"l":59.66,"n":408,"o":59.95,"t":"2026-10-09T19:30:00Z","v":11443,"vw":59.797397},{"c":59.94,"h":59.97,"l":59.56,"n":1413,"o":59.655,"t":"2026-10-09T19:45:00Z","v":46647,"vw":59.816819},{"c":59.91,"h":59.91,"l":59.91,"n":40,"o":59.91,"t":"2026-10-09T20:00:00Z","v":56184,"vw":59.91},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-09T22:30:00Z","v":400,"vw":60},{"c":58.77,"h":58.77,"l":58.3761,"n":2,"o":58.3761,"t":"2026-10-12T11:15:00Z","v":750,"vw":58.69122},{"c":59.01,"h":59.45,"l":59.01,"n":43,"o":59.45,"t":"2026-10-12T11:45:00Z","v":1924,"vw":59.118974},{"c":59.01,"h":59.01,"l":58.8,"n":23,"o":58.8,"t":"2026-10-12T12:30:00Z","v":923,"vw":58.896399},{"c":58.73,"h":58.96,"l":58.65,"n":50,"o":58.96,"t":"2026-10-12T13:15:00Z","v":1917,"vw":58.771072},{"c":57.28,"h":58.61,"l":56.94,"n":464,"o":58.55,"t":"2026-10-12T13:30:00Z","v":39573,"vw":57.821337},{"c":57.35,"h":57.69,"l":57.05,"n":213,"o":57.1444,"t":"2026-10-12T13:45:00Z","v":15185,"vw":57.342896},{"c":56.7791,"h":57.68,"l":56.2,"n":489,"o":57.68,"t":"2026-10-12T14:00:00Z","v":25500,"vw":56.500166},{"c":56.33,"h":57.07,"l":56.26,"n":366,"o":56.81,"t":"2026-10-12T14:15:00Z","v":21963,"vw":56.398637},{"c":56.9,"h":57.065,"l":56.28,"n":302,"o":56.3278,"t":"2026-10-12T14:30:00Z","v":12045,"vw":56.794314},{"c":56.6,"h":56.87,"l":56.4979,"n":197,"o":56.87,"t":"2026-10-12T14:45:00Z","v":7825,"vw":56.674079},{"c":55.645,"h":56.51,"l":55.645,"n":594,"o":56.51,"t":"2026-10-12T15:00:00Z","v":19958,"vw":56.024674},{"c":55.18,"h":55.8499,"l":55.12,"n":567,"o":55.645,"t":"2026-10-12T15:15:00Z","v":24727,"vw":55.510687},{"c":55.6392,"h":55.6392,"l":54.82,"n":524,"o":55.21,"t":"2026-10-12T15:30:00Z","v":20112,"vw":55.068663},{"c":55.5301,"h":55.64,"l":55.24,"n":547,"o":55.5,"t":"2026-10-12T15:45:00Z","v":21674,"vw":55.441903},{"c":55.82,"h":55.915,"l":55.49,"n":308,"o":55.49,"t":"2026-10-12T16:00:00Z","v":9606,"vw":55.727327},{"c":55.9,"h":55.97,"l":55.63,"n":208,"o":55.76,"t":"2026-10-12T16:15:00Z","v":6983,"vw":55.822844},{"c":56.04,"h":56.09,"l":55.72,"n":225,"o":55.72,"t":"2026-10-12T16:30:00Z","v":8005,"vw":55.953342},{"c":55.7,"h":55.99,"l":55.65,"n":296,"o":55.99,"t":"2026-10-12T16:45:00Z","v":8631,"vw":55.746171},{"c":55.74,"h":55.89,"l":55.74,"n":187,"o":55.76,"t":"2026-10-12T17:00:00Z","v":5732,"vw":55.785525},{"c":55.7301,"h":55.97,"l":55.7301,"n":203,"o":55.84,"t":"2026-10-12T17:15:00Z","v":5541,"vw":55.878774},{"c":55.695,"h":55.83,"l":55.63,"n":260,"o":55.755,"t":"2026-10-12T17:30:00Z","v":10125,"vw":55.684829},{"c":55.69,"h":55.7699,"l":55.62,"n":192,"o":55.735,"t":"2026-10-12T17:45:00Z","v":6327,"vw":55.7064},{"c":55.72,"h":55.77,"l":55.6,"n":259,"o":55.6,"t":"2026-10-12T18:00:00Z","v":16743,"vw":55.666486},{"c":55.52,"h":55.71,"l":55.4,"n":456,"o":55.65,"t":"2026-10-12T18:15:00Z","v":22100,"vw":55.538942},{"c":55.49,"h":55.64,"l":55.42,"n":241,"o":55.42,"t":"2026-10-12T18:30:00Z","v":6304,"vw":55.531515},{"c":55.11,"h":55.515,"l":55.11,"n":363,"o":55.48,"t":"2026-10-12T18:45:00Z","v":9288,"vw":55.303071},{"c":54.9,"h":55.17,"l":54.71,"n":770,"o":55.14,"t":"2026-10-12T19:00:00Z","v":33498,"vw":54.91557},{"c":54.735,"h":54.91,"l":54.65,"n":482,"o":54.91,"t":"2026-10-12T19:15:00Z","v":16369,"vw":54.739786},{"c":54.265,"h":54.725,"l":54.13,"n":1414,"o":54.725,"t":"2026-10-12T19:30:00Z","v":71277,"vw":54.360646},{"c":54.39,"h":54.54,"l":53.9,"n":3199,"o":54.265,"t":"2026-10-12T19:45:00Z","v":144992,"vw":54.217148},{"c":54.38,"h":54.38,"l":54.38,"n":18,"o":54.38,"t":"2026-10-12T20:00:00Z","v":106965,"vw":54.38},{"c":54.52,"h":54.6,"l":54.52,"n":3,"o":54.6,"t":"2026-10-12T20:15:00Z","v":300,"vw":54.56},{"c":54.61,"h":54.61,"l":54.61,"n":4,"o":54.61,"t":"2026-10-12T22:30:00Z","v":366,"vw":54.61},{"c":54.61,"h":54.64,"l":54.61,"n":6,"o":54.64,"t":"2026-10-12T22:45:00Z","v":260,"vw":54.624085},{"c":54.55,"h":54.55,"l":54.55,"n":3,"o":54.55,"t":"2026-10-12T23:00:00Z","v":311,"vw":54.55},{"c":54.5423,"h":54.55,"l":54.5423,"n":3,"o":54.55,"t":"2026-10-12T23:15:00Z","v":385,"vw":54.54599},{"c":53.43,"h":53.5,"l":52,"n":219,"o":53.01,"t":"2026-10-13T08:00:00Z","v":7559,"vw":52.61982},{"c":52.99,"h":52.99,"l":52.99,"n":3,"o":52.99,"t":"2026-10-13T08:15:00Z","v":212,"vw":52.99},{"c":53.49,"h":53.49,"l":53.48,"n":15,"o":53.48,"t":"2026-10-13T08:30:00Z","v":620,"vw":53.485},{"c":53.66,"h":53.66,"l":53.66,"n":9,"o":53.66,"t":"2026-10-13T09:30:00Z","v":736,"vw":53.66},{"c":53.06,"h":53.06,"l":53.06,"n":2,"o":53.06,"t":"2026-10-13T09:45:00Z","v":106,"vw":53.06},{"c":53.04,"h":53.5,"l":53.04,"n":6,"o":53.5,"t":"2026-10-13T10:45:00Z","v":753,"vw":53.182609},{"c":52.99,"h":53.04,"l":52.99,"n":21,"o":53.04,"t":"2026-10-13T11:00:00Z","v":944,"vw":53.011037},{"c":52.65,"h":52.72,"l":52.6,"n":23,"o":52.72,"t":"2026-10-13T11:15:00Z","v":1429,"vw":52.675321},{"c":51.88,"h":51.88,"l":51.88,"n":1,"o":51.88,"t":"2026-10-13T11:30:00Z","v":200,"vw":51.88},{"c":52.85,"h":52.85,"l":52.85,"n":3,"o":52.85,"t":"2026-10-13T11:45:00Z","v":251,"vw":52.85},{"c":52.51,"h":52.51,"l":52.2069,"n":2,"o":52.2069,"t":"2026-10-13T12:30:00Z","v":750,"vw":52.307933},{"c":52.49,"h":52.75,"l":52.49,"n":22,"o":52.7,"t":"2026-10-13T12:45:00Z","v":1864,"vw":52.651681},{"c":52.21,"h":52.56,"l":52.21,"n":12,"o":52.56,"t":"2026-10-13T13:15:00Z","v":3194,"vw":52.454238},{"c":53.53,"h":53.6999,"l":51.38,"n":767,"o":52.47,"t":"2026-10-13T13:30:00Z","v":67919,"vw":52.470566},{"c":52.49,"h":53.7,"l":52.325,"n":518,"o":53.62,"t":"2026-10-13T13:45:00Z","v":36516,"vw":53.046139},{"c":52.965,"h":53.05,"l":52.645,"n":288,"o":52.645,"t":"2026-10-13T14:00:00Z","v":14357,"vw":52.861957},{"c":52.33,"h":53.0899,"l":52.3,"n":347,"o":53.035,"t":"2026-10-13T14:15:00Z","v":38981,"vw":52.536392},{"c":52.65,"h":53,"l":52.25,"n":278,"o":52.435,"t":"2026-10-13T14:30:00Z","v":8356,"vw":52.656294},{"c":53.09,"h":53.09,"l":52.68,"n":247,"o":52.69,"t":"2026-10-13T14:45:00Z","v":10852,"vw":52.922248},{"c":53.185,"h":53.36,"l":53.04,"n":340,"o":53.04,"t":"2026-10-13T15:00:00Z","v":11943,"vw":53.22689},{"c":52.365,"h":53.3,"l":52.365,"n":427,"o":53.3,"t":"2026-10-13T15:15:00Z","v":15183,"vw":52.656642},{"c":51.925,"h":52.41,"l":51.7,"n":532,"o":52.41,"t":"2026-10-13T15:30:00Z","v":20073,"vw":51.880224},{"c":51.885,"h":51.885,"l":51.5301,"n":693,"o":51.721,"t":"2026-10-13T15:45:00Z","v":47673,"vw":51.656741},{"c":51.4,"h":52.11,"l":51.28,"n":615,"o":51.89,"t":"2026-10-13T16:00:00Z","v":25929,"vw":51.697471},{"c":51.405,"h":51.695,"l":51.2801,"n":400,"o":51.435,"t":"2026-10-13T16:15:00Z","v":25386,"vw":51.463952},{"c":51.55,"h":51.8186,"l":51.42,"n":593,"o":51.42,"t":"2026-10-13T16:30:00Z","v":38270,"vw":51.571083},{"c":51.61,"h":51.8599,"l":51.49,"n":456,"o":51.6,"t":"2026-10-13T16:45:00Z","v":25470,"vw":51.704293},{"c":51.325,"h":51.6,"l":51.211,"n":362,"o":51.6,"t":"2026-10-13T17:00:00Z","v":12127,"vw":51.434347},{"c":50.53,"h":51.29,"l":50.43,"n":885,"o":51.29,"t":"2026-10-13T17:15:00Z","v":53858,"vw":50.892754},{"c":51.36,"h":51.58,"l":50.51,"n":660,"o":50.63,"t":"2026-10-13T17:30:00Z","v":40387,"vw":50.772855},{"c":51.295,"h":51.3194,"l":51.07,"n":428,"o":51.28,"t":"2026-10-13T17:45:00Z","v":14302,"vw":51.21704},{"c":51.21,"h":51.53,"l":51.1,"n":469,"o":51.31,"t":"2026-10-13T18:00:00Z","v":18960,"vw":51.280903},{"c":51.1701,"h":51.465,"l":51.13,"n":395,"o":51.185,"t":"2026-10-13T18:15:00Z","v":17719,"vw":51.28448},{"c":51.18,"h":51.33,"l":51.02,"n":540,"o":51.191,"t":"2026-10-13T18:30:00Z","v":18668,"vw":51.154406},{"c":51.01,"h":51.15,"l":50.855,"n":811,"o":51.15,"t":"2026-10-13T18:45:00Z","v":27187,"vw":51.004194},{"c":50.8,"h":51.1,"l":50.74,"n":777,"o":51.05,"t":"2026-10-13T19:00:00Z","v":28419,"vw":50.9194},{"c":51.57,"h":51.675,"l":50.73,"n":1287,"o":50.73,"t":"2026-10-13T19:15:00Z","v":68008,"vw":51.354967},{"c":51.68,"h":51.845,"l":51.525,"n":1603,"o":51.525,"t":"2026-10-13T19:30:00Z","v":86472,"vw":51.660541},{"c":51.57,"h":51.815,"l":51.41,"n":4251,"o":51.64,"t":"2026-10-13T19:45:00Z","v":210546,"vw":51.591163},{"c":51.57,"h":51.57,"l":51.57,"n":35,"o":51.57,"t":"2026-10-13T20:00:00Z","v":100356,"vw":51.57},{"c":51.662,"h":51.662,"l":51.662,"n":1,"o":51.662,"t":"2026-10-13T20:15:00Z","v":300,"vw":51.662},{"c":51.7,"h":51.938,"l":51.7,"n":5,"o":51.938,"t":"2026-10-13T20:30:00Z","v":3220,"vw":51.707391},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-13T21:45:00Z","v":140,"vw":51.75},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-13T22:30:00Z","v":100,"vw":51.75},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-13T23:45:00Z","v":300,"vw":52},{"c":51.16,"h":52.35,"l":51.16,"n":36,"o":51.52,"t":"2026-10-14T08:00:00Z","v":2114,"vw":51.81709},{"c":51.8,"h":51.8,"l":51.8,"n":10,"o":51.8,"t":"2026-10-14T08:30:00Z","v":290,"vw":51.8},{"c":51.41,"h":51.8,"l":51.41,"n":9,"o":51.8,"t":"2026-10-14T08:45:00Z","v":893,"vw":51.498528},{"c":51,"h":51.09,"l":51,"n":13,"o":51.09,"t":"2026-10-14T10:45:00Z","v":487,"vw":51.036667},{"c":50.9,"h":50.94,"l":50.7,"n":39,"o":50.8,"t":"2026-10-14T11:00:00Z","v":1679,"vw":50.809728},{"c":51,"h":51,"l":50.95,"n":25,"o":50.95,"t":"2026-10-14T11:15:00Z","v":1362,"vw":50.975561},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-14T12:15:00Z","v":200,"vw":51.5},{"c":50.34,"h":50.76,"l":50.34,"n":35,"o":50.75,"t":"2026-10-14T12:30:00Z","v":1213,"vw":50.621703},{"c":50.62,"h":50.62,"l":50.62,"n":1,"o":50.62,"t":"2026-10-14T12:45:00Z","v":230,"vw":50.62},{"c":49.99,"h":50.11,"l":49.99,"n":83,"o":50.11,"t":"2026-10-14T13:00:00Z","v":3447,"vw":50.019106},{"c":49.81,"h":50,"l":49.81,"n":19,"o":49.99,"t":"2026-10-14T13:15:00Z","v":965,"vw":49.951429},{"c":49.2003,"h":50.5568,"l":49.1901,"n":674,"o":49.92,"t":"2026-10-14T13:30:00Z","v":51802,"vw":49.864638},{"c":48.96,"h":49.81,"l":48.72,"n":668,"o":49.52,"t":"2026-10-14T13:45:00Z","v":43563,"vw":49.092357},{"c":49.62,"h":49.77,"l":48.61,"n":677,"o":48.68,"t":"2026-10-14T14:00:00Z","v":37758,"vw":49.179036},{"c":49.41,"h":49.99,"l":49.26,"n":412,"o":49.6451,"t":"2026-10-14T14:15:00Z","v":17200,"vw":49.614554},{"c":50.23,"h":50.2993,"l":49.375,"n":417,"o":49.375,"t":"2026-10-14T14:30:00Z","v":18333,"vw":49.99007},{"c":49.93,"h":50.18,"l":49.65,"n":491,"o":50.1,"t":"2026-10-14T14:45:00Z","v":24686,"vw":49.950023},{"c":49.365,"h":50.02,"l":49.28,"n":468,"o":49.96,"t":"2026-10-14T15:00:00Z","v":14462,"vw":49.588163},{"c":49.155,"h":49.53,"l":49.0701,"n":350,"o":49.28,"t":"2026-10-14T15:15:00Z","v":15069,"vw":49.333567},{"c":48.47,"h":49.225,"l":48.29,"n":715,"o":49.1,"t":"2026-10-14T15:30:00Z","v":28215,"vw":48.784896},{"c":48.55,"h":48.815,"l":48.19,"n":516,"o":48.4027,"t":"2026-10-14T15:45:00Z","v":26002,"vw":48.393989},{"c":47.6601,"h":48.65,"l":47.6601,"n":703,"o":48.55,"t":"2026-10-14T16:00:00Z","v":36355,"vw":48.091601},{"c":47.37,"h":47.76,"l":47.31,"n":697,"o":47.735,"t":"2026-10-14T16:15:00Z","v":32716,"vw":47.579219},{"c":47.75,"h":47.75,"l":47.3,"n":531,"o":47.46,"t":"2026-10-14T16:30:00Z","v":18182,"vw":47.51696},{"c":48.03,"h":48.12,"l":47.61,"n":332,"o":47.74,"t":"2026-10-14T16:45:00Z","v":14941,"vw":47.840957},{"c":47.815,"h":48.015,"l":47.71,"n":389,"o":48.01,"t":"2026-10-14T17:00:00Z","v":26107,"vw":47.839629},{"c":47.61,"h":48.0399,"l":47.6,"n":432,"o":47.74,"t":"2026-10-14T17:15:00Z","v":15329,"vw":47.777118},{"c":47.33,"h":47.7983,"l":47.33,"n":968,"o":47.61,"t":"2026-10-14T17:30:00Z","v":34913,"vw":47.530156},{"c":47.2888,"h":47.315,"l":46.96,"n":1233,"o":47.29,"t":"2026-10-14T17:45:00Z","v":68010,"vw":47.105247},{"c":47.32,"h":47.41,"l":47.0601,"n":452,"o":47.165,"t":"2026-10-14T18:00:00Z","v":14753,"vw":47.251124},{"c":47.39,"h":47.45,"l":47.28,"n":321,"o":47.375,"t":"2026-10-14T18:15:00Z","v":9593,"vw":47.367856},{"c":47.36,"h":47.75,"l":47.3001,"n":448,"o":47.47,"t":"2026-10-14T18:30:00Z","v":17629,"vw":47.507011},{"c":47.34,"h":47.51,"l":47.2001,"n":666,"o":47.29,"t":"2026-10-14T18:45:00Z","v":30178,"vw":47.388618},{"c":47.21,"h":47.51,"l":47.02,"n":900,"o":47.3,"t":"2026-10-14T19:00:00Z","v":39903,"vw":47.333772},{"c":47.72,"h":47.9,"l":47.13,"n":1446,"o":47.24,"t":"2026-10-14T19:15:00Z","v":77536,"vw":47.368165},{"c":48.095,"h":48.29,"l":47.75,"n":1321,"o":47.79,"t":"2026-10-14T19:30:00Z","v":57668,"vw":48.086031},{"c":47.82,"h":48.14,"l":47.76,"n":2544,"o":48.04,"t":"2026-10-14T19:45:00Z","v":135527,"vw":47.858197},{"c":47.86,"h":47.86,"l":47.86,"n":52,"o":47.86,"t":"2026-10-14T20:00:00Z","v":208974,"vw":47.86},{"c":47.86,"h":48.01,"l":47.86,"n":2,"o":48.01,"t":"2026-10-14T20:45:00Z","v":600,"vw":47.935},{"c":46.8128,"h":46.8128,"l":46.75,"n":2,"o":46.75,"t":"2026-10-14T22:30:00Z","v":300,"vw":46.770933},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-10-14T23:00:00Z","v":180,"vw":47.19},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-14T23:15:00Z","v":100,"vw":46.75},{"c":47.98,"h":47.98,"l":47.98,"n":1,"o":47.98,"t":"2026-10-14T23:45:00Z","v":100,"vw":47.98},{"c":46.18,"h":46.55,"l":46.18,"n":19,"o":46.41,"t":"2026-10-15T08:00:00Z","v":752,"vw":46.383876},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-15T08:15:00Z","v":100,"vw":45.21},{"c":45.86,"h":45.86,"l":45.86,"n":5,"o":45.86,"t":"2026-10-15T10:45:00Z","v":395,"vw":45.86},{"c":45.65,"h":46,"l":45.65,"n":23,"o":45.8,"t":"2026-10-15T11:00:00Z","v":1181,"vw":45.803101},{"c":45.53,"h":45.77,"l":45.1434,"n":5,"o":45.77,"t":"2026-10-15T11:15:00Z","v":571,"vw":45.459018},{"c":46.05,"h":46.05,"l":46.05,"n":6,"o":46.05,"t":"2026-10-15T11:30:00Z","v":293,"vw":46.05},{"c":45.9,"h":46.66,"l":45.9,"n":10,"o":46.26,"t":"2026-10-15T12:00:00Z","v":1128,"vw":46.407709},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-15T12:15:00Z","v":550,"vw":46},{"c":45.75,"h":45.75,"l":45.75,"n":3,"o":45.75,"t":"2026-10-15T12:30:00Z","v":254,"vw":45.75},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-15T12:45:00Z","v":110,"vw":45.5},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-15T13:00:00Z","v":148,"vw":45.55},{"c":45.29,"h":45.5,"l":45.29,"n":22,"o":45.5,"t":"2026-10-15T13:15:00Z","v":687,"vw":45.428158},{"c":44.12,"h":45.8541,"l":43.12,"n":1812,"o":45.65,"t":"2026-10-15T13:30:00Z","v":159087,"vw":44.517074},{"c":43.39,"h":44.34,"l":43.05,"n":1214,"o":44.18,"t":"2026-10-15T13:45:00Z","v":56983,"vw":43.573711},{"c":43.29,"h":44.07,"l":43.22,"n":849,"o":43.5855,"t":"2026-10-15T14:00:00Z","v":59685,"vw":43.635279},{"c":43.67,"h":43.98,"l":43.18,"n":818,"o":43.36,"t":"2026-10-15T14:15:00Z","v":30080,"vw":43.65252},{"c":44.995,"h":45,"l":43.39,"n":946,"o":43.695,"t":"2026-10-15T14:30:00Z","v":44475,"vw":44.132283},{"c":45.8,"h":46,"l":44.99,"n":1247,"o":44.99,"t":"2026-10-15T14:45:00Z","v":58945,"vw":45.537812},{"c":46.3593,"h":46.395,"l":45.1625,"n":1113,"o":45.78,"t":"2026-10-15T15:00:00Z","v":53850,"vw":45.884539},{"c":45.88,"h":46.4725,"l":45.85,"n":694,"o":46.43,"t":"2026-10-15T15:15:00Z","v":27061,"vw":46.072239},{"c":45.66,"h":45.995,"l":45.5901,"n":896,"o":45.85,"t":"2026-10-15T15:30:00Z","v":38416,"vw":45.748401},{"c":46.205,"h":46.205,"l":45.54,"n":707,"o":45.54,"t":"2026-10-15T15:45:00Z","v":32661,"vw":45.753782},{"c":45.79,"h":46.2753,"l":45.7801,"n":637,"o":46.13,"t":"2026-10-15T16:00:00Z","v":24605,"vw":45.950317},{"c":45.68,"h":45.76,"l":45.49,"n":641,"o":45.76,"t":"2026-10-15T16:15:00Z","v":28592,"vw":45.624977},{"c":45.76,"h":45.98,"l":45.555,"n":503,"o":45.68,"t":"2026-10-15T16:30:00Z","v":17158,"vw":45.733571},{"c":45.83,"h":45.875,"l":45.53,"n":478,"o":45.81,"t":"2026-10-15T16:45:00Z","v":16235,"vw":45.664278},{"c":45.98,"h":46.07,"l":45.64,"n":679,"o":45.78,"t":"2026-10-15T17:00:00Z","v":21406,"vw":45.843199},{"c":46.04,"h":46.14,"l":45.95,"n":520,"o":46.03,"t":"2026-10-15T17:15:00Z","v":19930,"vw":46.042557},{"c":46.24,"h":46.37,"l":46.02,"n":619,"o":46.02,"t":"2026-10-15T17:30:00Z","v":21920,"vw":46.214871},{"c":46.19,"h":46.3719,"l":46.08,"n":587,"o":46.2,"t":"2026-10-15T17:45:00Z","v":18357,"vw":46.228564},{"c":45.805,"h":46.17,"l":45.78,"n":471,"o":46.17,"t":"2026-10-15T18:00:00Z","v":17503,"vw":45.914569},{"c":45.95,"h":46,"l":45.71,"n":1065,"o":45.87,"t":"2026-10-15T18:15:00Z","v":42173,"vw":45.903382},{"c":46.1,"h":46.1994,"l":45.815,"n":442,"o":46.0141,"t":"2026-10-15T18:30:00Z","v":16267,"vw":45.993576},{"c":46.135,"h":46.2677,"l":45.99005,"n":511,"o":46.17,"t":"2026-10-15T18:45:00Z","v":17891,"vw":46.114349},{"c":46.57,"h":46.575,"l":46.16,"n":743,"o":46.16,"t":"2026-10-15T19:00:00Z","v":29139,"vw":46.355462},{"c":46.915,"h":47.48,"l":46.57,"n":929,"o":46.57,"t":"2026-10-15T19:15:00Z","v":36634,"vw":47.067879},{"c":46.66,"h":47.4016,"l":46.655,"n":1170,"o":46.95,"t":"2026-10-15T19:30:00Z","v":51241,"vw":47.086638},{"c":46.69,"h":46.96,"l":46.35,"n":2335,"o":46.62,"t":"2026-10-15T19:45:00Z","v":97240,"vw":46.61041},{"c":47,"h":47,"l":46.65,"n":23,"o":46.65,"t":"2026-10-15T20:00:00Z","v":85699,"vw":46.65082},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-15T20:15:00Z","v":246,"vw":46.65},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-15T20:30:00Z","v":250,"vw":47},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-15T21:15:00Z","v":175,"vw":45.72},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-15T21:30:00Z","v":1200,"vw":46.85},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-15T23:00:00Z","v":1000,"vw":48.4},{"c":46.68,"h":46.87,"l":46.68,"n":10,"o":46.87,"t":"2026-10-16T08:00:00Z","v":239,"vw":46.782037},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-10-16T10:15:00Z","v":254,"vw":46.57},{"c":45.85,"h":46,"l":45.85,"n":39,"o":46,"t":"2026-10-16T11:30:00Z","v":2889,"vw":45.993837},{"c":45.45,"h":45.45,"l":45.45,"n":2,"o":45.45,"t":"2026-10-16T12:00:00Z","v":105,"vw":45.45},{"c":45.97,"h":45.97,"l":45.97,"n":4,"o":45.97,"t":"2026-10-16T12:45:00Z","v":520,"vw":45.97},{"c":46.1,"h":46.1,"l":45.23,"n":467,"o":45.62,"t":"2026-10-16T13:30:00Z","v":42728,"vw":45.628216},{"c":45.32,"h":46.64,"l":45.02,"n":662,"o":46.325,"t":"2026-10-16T13:45:00Z","v":27623,"vw":45.739153},{"c":45.48,"h":45.72,"l":45.25,"n":579,"o":45.45,"t":"2026-10-16T14:00:00Z","v":29318,"vw":45.553817},{"c":45.3612,"h":45.72,"l":45.11,"n":525,"o":45.505,"t":"2026-10-16T14:15:00Z","v":22408,"vw":45.436276},{"c":45.33,"h":45.77,"l":45.0396,"n":393,"o":45.0396,"t":"2026-10-16T14:30:00Z","v":18989,"vw":45.444856},{"c":45.32,"h":45.46,"l":45.03,"n":526,"o":45.33,"t":"2026-10-16T14:45:00Z","v":33954,"vw":45.277821},{"c":44.105,"h":45.23,"l":44.105,"n":581,"o":45.23,"t":"2026-10-16T15:00:00Z","v":28183,"vw":44.670536},{"c":44.685,"h":44.685,"l":44.02,"n":1181,"o":44.105,"t":"2026-10-16T15:15:00Z","v":70065,"vw":44.224399},{"c":44.7,"h":44.91,"l":44.62,"n":644,"o":44.79,"t":"2026-10-16T15:30:00Z","v":26669,"vw":44.737245},{"c":44.8435,"h":44.85,"l":44.56,"n":356,"o":44.8,"t":"2026-10-16T15:45:00Z","v":19560,"vw":44.73313},{"c":44.98,"h":44.98,"l":44.605,"n":701,"o":44.85,"t":"2026-10-16T16:00:00Z","v":21661,"vw":44.780411},{"c":44.98,"h":45.01,"l":44.84,"n":327,"o":45.01,"t":"2026-10-16T16:15:00Z","v":12733,"vw":44.913378},{"c":44.76,"h":45.145,"l":44.7,"n":504,"o":44.975,"t":"2026-10-16T16:30:00Z","v":18886,"vw":44.862843},{"c":44.745,"h":44.81,"l":44.5026,"n":657,"o":44.69,"t":"2026-10-16T16:45:00Z","v":28844,"vw":44.665725},{"c":44.265,"h":44.75,"l":44.265,"n":869,"o":44.71,"t":"2026-10-16T17:00:00Z","v":32498,"vw":44.597029},{"c":44.24,"h":44.24,"l":43.91,"n":1041,"o":44.225,"t":"2026-10-16T17:15:00Z","v":40070,"vw":44.088445},{"c":44.04,"h":44.26,"l":43.83,"n":1167,"o":44.205,"t":"2026-10-16T17:30:00Z","v":59928,"vw":44.049192},{"c":43.68,"h":43.99,"l":43.574,"n":1132,"o":43.99,"t":"2026-10-16T17:45:00Z","v":74071,"vw":43.704192},{"c":43.41,"h":43.6699,"l":43.3,"n":859,"o":43.66,"t":"2026-10-16T18:00:00Z","v":58188,"vw":43.48417},{"c":43.465,"h":43.5,"l":43.25,"n":922,"o":43.41,"t":"2026-10-16T18:15:00Z","v":75148,"vw":43.435288},{"c":43.215,"h":43.46,"l":43.12,"n":797,"o":43.46,"t":"2026-10-16T18:30:00Z","v":36277,"vw":43.327686},{"c":42.84,"h":43.205,"l":42.745,"n":850,"o":43.2,"t":"2026-10-16T18:45:00Z","v":33546,"vw":42.920893},{"c":43.165,"h":43.165,"l":42.575,"n":956,"o":42.83,"t":"2026-10-16T19:00:00Z","v":50496,"vw":42.895457},{"c":43.06,"h":43.2,"l":42.935,"n":2063,"o":43.15,"t":"2026-10-16T19:15:00Z","v":134731,"vw":43.088348},{"c":42.21,"h":43.14,"l":42.2,"n":1453,"o":43.1,"t":"2026-10-16T19:30:00Z","v":61443,"vw":42.557964},{"c":42.11,"h":42.23,"l":41.91,"n":4258,"o":42.205,"t":"2026-10-16T19:45:00Z","v":271700,"vw":42.067284},{"c":42.78,"h":42.78,"l":42.11,"n":31,"o":42.11,"t":"2026-10-16T20:00:00Z","v":402062,"vw":42.574886},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-16T20:15:00Z","v":492,"vw":42.11},{"c":41.9856,"h":41.9856,"l":41.9856,"n":1,"o":41.9856,"t":"2026-10-16T21:15:00Z","v":216,"vw":41.9856},{"c":42.1,"h":42.1,"l":42.1,"n":3,"o":42.1,"t":"2026-10-16T22:30:00Z","v":108,"vw":42.1},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-16T23:15:00Z","v":200,"vw":42},{"c":41.5,"h":41.5,"l":41.5,"n":4,"o":41.5,"t":"2026-10-16T23:30:00Z","v":142,"vw":41.5},{"c":43.88,"h":43.9,"l":43.88,"n":12,"o":43.9,"t":"2026-10-19T08:00:00Z","v":703,"vw":43.896683},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-19T08:15:00Z","v":162,"vw":43.5},{"c":43.9,"h":43.9,"l":43.88,"n":5,"o":43.88,"t":"2026-10-19T08:30:00Z","v":498,"vw":43.890826},{"c":43.83,"h":43.89,"l":43.83,"n":30,"o":43.89,"t":"2026-10-19T08:45:00Z","v":646,"vw":43.859623},{"c":44.69,"h":44.69,"l":44,"n":11,"o":44.15,"t":"2026-10-19T11:00:00Z","v":654,"vw":44.360586},{"c":44.6,"h":44.6,"l":44,"n":19,"o":44.02,"t":"2026-10-19T11:15:00Z","v":931,"vw":44.204972},{"c":44.77,"h":45,"l":44.77,"n":2,"o":45,"t":"2026-10-19T12:15:00Z","v":200,"vw":44.885},{"c":44.9,"h":44.9,"l":44.9,"n":4,"o":44.9,"t":"2026-10-19T12:30:00Z","v":445,"vw":44.9},{"c":46.5629,"h":46.5629,"l":44.64,"n":13,"o":44.64,"t":"2026-10-19T12:45:00Z","v":705,"vw":45.369704},{"c":45.1037,"h":45.1037,"l":45,"n":7,"o":45,"t":"2026-10-19T13:00:00Z","v":957,"vw":45.01352},{"c":44.5,"h":45.44,"l":44.5,"n":18,"o":45.44,"t":"2026-10-19T13:15:00Z","v":1460,"vw":44.681297},{"c":44.175,"h":45.13,"l":43.8901,"n":1010,"o":44.84,"t":"2026-10-19T13:30:00Z","v":114503,"vw":44.543834},{"c":44.14,"h":44.715,"l":43.92,"n":390,"o":44.1901,"t":"2026-10-19T13:45:00Z","v":17106,"vw":44.422584},{"c":44.106,"h":44.31,"l":43.7,"n":909,"o":44.17,"t":"2026-10-19T14:00:00Z","v":46742,"vw":43.920599},{"c":44.2665,"h":44.36,"l":43.87,"n":347,"o":44.08,"t":"2026-10-19T14:15:00Z","v":12606,"vw":44.0764},{"c":44.135,"h":44.21,"l":43.83,"n":498,"o":44.03,"t":"2026-10-19T14:30:00Z","v":16949,"vw":43.98804},{"c":44.14,"h":44.415,"l":44.11,"n":577,"o":44.24,"t":"2026-10-19T14:45:00Z","v":25720,"vw":44.218589},{"c":44.75,"h":44.75,"l":44.07,"n":790,"o":44.19,"t":"2026-10-19T15:00:00Z","v":30556,"vw":44.365675},{"c":45.045,"h":45.09,"l":44.48,"n":591,"o":44.7513,"t":"2026-10-19T15:15:00Z","v":18804,"vw":44.772642},{"c":44.97,"h":45.06,"l":44.7725,"n":531,"o":45.04,"t":"2026-10-19T15:30:00Z","v":14868,"vw":44.925359},{"c":44.93,"h":45.05,"l":44.785,"n":576,"o":44.851,"t":"2026-10-19T15:45:00Z","v":19469,"vw":44.918001},{"c":45.19,"h":45.3,"l":44.7268,"n":486,"o":44.835,"t":"2026-10-19T16:00:00Z","v":16601,"vw":45.024094},{"c":44.86,"h":45.185,"l":44.83,"n":482,"o":45.185,"t":"2026-10-19T16:15:00Z","v":19733,"vw":44.953198},{"c":44.79,"h":44.89,"l":44.64,"n":261,"o":44.86,"t":"2026-10-19T16:30:00Z","v":7455,"vw":44.794197},{"c":44.625,"h":44.79,"l":44.57,"n":513,"o":44.79,"t":"2026-10-19T16:45:00Z","v":18258,"vw":44.650234},{"c":44.37,"h":44.64,"l":44.36,"n":413,"o":44.63,"t":"2026-10-19T17:00:00Z","v":12615,"vw":44.458296},{"c":44.27,"h":44.46,"l":44.27,"n":348,"o":44.37,"t":"2026-10-19T17:15:00Z","v":7837,"vw":44.352027},{"c":44.19,"h":44.32,"l":44.09,"n":544,"o":44.26,"t":"2026-10-19T17:30:00Z","v":21009,"vw":44.20357},{"c":44.265,"h":44.265,"l":43.97,"n":398,"o":44.05,"t":"2026-10-19T17:45:00Z","v":11885,"vw":44.064268},{"c":43.97,"h":44.23,"l":43.8,"n":1121,"o":44.23,"t":"2026-10-19T18:00:00Z","v":52798,"vw":43.910269},{"c":43.66,"h":44.09,"l":43.51,"n":539,"o":43.96,"t":"2026-10-19T18:15:00Z","v":22105,"vw":43.84024},{"c":43.9,"h":44.0397,"l":43.65,"n":488,"o":43.71,"t":"2026-10-19T18:30:00Z","v":27258,"vw":43.8801},{"c":43.9,"h":44.005,"l":43.83,"n":449,"o":43.9,"t":"2026-10-19T18:45:00Z","v":17284,"vw":43.954797},{"c":43.985,"h":44.0562,"l":43.8275,"n":802,"o":43.95,"t":"2026-10-19T19:00:00Z","v":38713,"vw":43.943715},{"c":44.13,"h":44.34,"l":43.91,"n":1055,"o":43.93,"t":"2026-10-19T19:15:00Z","v":41388,"vw":44.102031},{"c":44.295,"h":44.415,"l":44.11,"n":1235,"o":44.12,"t":"2026-10-19T19:30:00Z","v":43677,"vw":44.275721},{"c":43.92,"h":44.28,"l":43.81,"n":3133,"o":44.28,"t":"2026-10-19T19:45:00Z","v":144871,"vw":43.937844},{"c":43.92,"h":44.11,"l":43.92,"n":19,"o":43.92,"t":"2026-10-19T20:00:00Z","v":108785,"vw":43.920798},{"c":43.92,"h":43.92,"l":43.92,"n":2,"o":43.92,"t":"2026-10-19T20:15:00Z","v":7940,"vw":43.92},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-19T20:30:00Z","v":445,"vw":44.78},{"c":44.52,"h":44.53,"l":44.375,"n":18,"o":44.47,"t":"2026-10-19T22:15:00Z","v":1695,"vw":44.486157},{"c":44.69,"h":44.69,"l":44.69,"n":1,"o":44.69,"t":"2026-10-19T22:30:00Z","v":100,"vw":44.69},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-19T22:45:00Z","v":1793,"vw":44.7},{"c":44.54,"h":44.5697,"l":44.54,"n":7,"o":44.56,"t":"2026-10-19T23:00:00Z","v":1336,"vw":44.56232},{"c":44.77,"h":44.82,"l":44.77,"n":6,"o":44.78,"t":"2026-10-19T23:15:00Z","v":1570,"vw":44.794818},{"c":44.11,"h":44.16,"l":44.11,"n":3,"o":44.16,"t":"2026-10-19T23:45:00Z","v":300,"vw":44.14},{"c":43.54,"h":43.54,"l":42.99,"n":35,"o":43.32,"t":"2026-10-20T08:00:00Z","v":2163,"vw":43.301936},{"c":42.1719,"h":42.1719,"l":41.88,"n":2,"o":41.88,"t":"2026-10-20T11:15:00Z","v":400,"vw":41.952975},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-20T12:15:00Z","v":170,"vw":42.12},{"c":42.668,"h":42.668,"l":42.6667,"n":2,"o":42.6667,"t":"2026-10-20T12:30:00Z","v":500,"vw":42.66722},{"c":43.18,"h":43.18,"l":43.18,"n":10,"o":43.18,"t":"2026-10-20T13:15:00Z","v":283,"vw":43.18},{"c":41.1701,"h":42.9,"l":41.11,"n":998,"o":42.78,"t":"2026-10-20T13:30:00Z","v":63354,"vw":42.01447},{"c":42.25,"h":42.31,"l":41.01,"n":498,"o":41.15,"t":"2026-10-20T13:45:00Z","v":18395,"vw":41.492699},{"c":42.5475,"h":42.7527,"l":42.24,"n":401,"o":42.315,"t":"2026-10-20T14:00:00Z","v":12415,"vw":42.484045},{"c":43.46,"h":43.46,"l":42.62,"n":414,"o":42.71,"t":"2026-10-20T14:15:00Z","v":12676,"vw":42.926004},{"c":43.2,"h":43.54,"l":42.8996,"n":289,"o":43.49,"t":"2026-10-20T14:30:00Z","v":8147,"vw":43.17308},{"c":43.455,"h":43.46,"l":42.96,"n":337,"o":43.19,"t":"2026-10-20T14:45:00Z","v":12423,"vw":43.26774},{"c":42.44,"h":43.35,"l":42.37,"n":562,"o":43.29,"t":"2026-10-20T15:00:00Z","v":18457,"vw":42.860485},{"c":42.685,"h":42.73,"l":42.37,"n":293,"o":42.51,"t":"2026-10-20T15:15:00Z","v":8191,"vw":42.595949},{"c":42.44,"h":42.67,"l":42.29,"n":449,"o":42.65,"t":"2026-10-20T15:30:00Z","v":13641,"vw":42.43861},{"c":42.435,"h":42.54,"l":42.03,"n":720,"o":42.25,"t":"2026-10-20T15:45:00Z","v":33185,"vw":42.221284},{"c":42.405,"h":42.6252,"l":42.32,"n":604,"o":42.48,"t":"2026-10-20T16:00:00Z","v":22138,"vw":42.408759},{"c":42.41,"h":42.46,"l":42.14,"n":629,"o":42.445,"t":"2026-10-20T16:15:00Z","v":20564,"vw":42.328625},{"c":42.48,"h":42.615,"l":42.39,"n":362,"o":42.39,"t":"2026-10-20T16:30:00Z","v":7067,"vw":42.538983},{"c":42.18,"h":42.565,"l":42.18,"n":356,"o":42.48,"t":"2026-10-20T16:45:00Z","v":9266,"vw":42.39365},{"c":42.315,"h":42.32,"l":42.17,"n":217,"o":42.265,"t":"2026-10-20T17:00:00Z","v":6150,"vw":42.271189},{"c":42.415,"h":42.52,"l":42.3301,"n":380,"o":42.42,"t":"2026-10-20T17:15:00Z","v":11755,"vw":42.412772},{"c":42.48,"h":42.52,"l":42.4,"n":225,"o":42.49,"t":"2026-10-20T17:30:00Z","v":5626,"vw":42.446388},{"c":42.505,"h":42.505,"l":42.275,"n":545,"o":42.34,"t":"2026-10-20T17:45:00Z","v":22566,"vw":42.38507},{"c":42.525,"h":42.6,"l":42.42,"n":345,"o":42.44,"t":"2026-10-20T18:00:00Z","v":11450,"vw":42.50452},{"c":42.36,"h":42.44,"l":42.18,"n":325,"o":42.42,"t":"2026-10-20T18:15:00Z","v":11815,"vw":42.347538},{"c":42.1565,"h":42.39,"l":42.1565,"n":251,"o":42.39,"t":"2026-10-20T18:30:00Z","v":9097,"vw":42.245378},{"c":42.275,"h":42.34,"l":42.21,"n":331,"o":42.2451,"t":"2026-10-20T18:45:00Z","v":12058,"vw":42.286786},{"c":42.29,"h":42.4,"l":42.19,"n":596,"o":42.2,"t":"2026-10-20T19:00:00Z","v":19690,"vw":42.286008},{"c":42.59,"h":42.6678,"l":42.23,"n":576,"o":42.295,"t":"2026-10-20T19:15:00Z","v":25813,"vw":42.408078},{"c":42.44,"h":42.54,"l":42.2,"n":983,"o":42.51,"t":"2026-10-20T19:30:00Z","v":40830,"vw":42.414258},{"c":42.22,"h":42.44,"l":42.14,"n":2399,"o":42.35,"t":"2026-10-20T19:45:00Z","v":131135,"vw":42.262193},{"c":42.23,"h":42.23,"l":42.23,"n":43,"o":42.23,"t":"2026-10-20T20:00:00Z","v":272390,"vw":42.23},{"c":42.23,"h":42.23,"l":42.23,"n":3,"o":42.23,"t":"2026-10-20T20:15:00Z","v":34278,"vw":42.23},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-10-20T20:45:00Z","v":200,"vw":42.57},{"c":43.2,"h":43.2,"l":43.04,"n":13,"o":43.04,"t":"2026-10-20T21:00:00Z","v":520,"vw":43.132773},{"c":43.75,"h":43.75,"l":43.75,"n":2,"o":43.75,"t":"2026-10-20T21:45:00Z","v":200,"vw":43.75},{"c":44.23,"h":44.23,"l":43.37,"n":17,"o":43.69,"t":"2026-10-20T22:00:00Z","v":1270,"vw":43.762673},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-10-20T22:15:00Z","v":1000,"vw":43.89},{"c":45,"h":45,"l":44.7,"n":17,"o":44.7,"t":"2026-10-20T23:00:00Z","v":4018,"vw":44.956522},{"c":44,"h":44.06,"l":43.99,"n":8,"o":44,"t":"2026-10-21T08:00:00Z","v":1490,"vw":44.002886},{"c":43.4,"h":43.4,"l":43.4,"n":22,"o":43.4,"t":"2026-10-21T08:30:00Z","v":603,"vw":43.4},{"c":43.4,"h":43.5,"l":43.4,"n":57,"o":43.4,"t":"2026-10-21T08:45:00Z","v":2728,"vw":43.442368},{"c":43.5,"h":43.5,"l":43.46,"n":8,"o":43.46,"t":"2026-10-21T09:30:00Z","v":955,"vw":43.479823},{"c":43.7,"h":43.7,"l":43.7,"n":2,"o":43.7,"t":"2026-10-21T11:15:00Z","v":228,"vw":43.7},{"c":44.1,"h":44.1,"l":44.1,"n":3,"o":44.1,"t":"2026-10-21T11:30:00Z","v":1052,"vw":44.1},{"c":44.3121,"h":44.3121,"l":44.3121,"n":1,"o":44.3121,"t":"2026-10-21T11:45:00Z","v":1196,"vw":44.3121},{"c":44.3,"h":44.3,"l":44.1,"n":10,"o":44.1,"t":"2026-10-21T12:15:00Z","v":771,"vw":44.211114},{"c":43.85,"h":44.3264,"l":43.85,"n":12,"o":44.3264,"t":"2026-10-21T12:30:00Z","v":695,"vw":43.937733},{"c":43.79,"h":43.85,"l":43.79,"n":16,"o":43.85,"t":"2026-10-21T12:45:00Z","v":706,"vw":43.81},{"c":43.8,"h":44.24,"l":43.64,"n":45,"o":44.02,"t":"2026-10-21T13:15:00Z","v":10061,"vw":43.806732},{"c":42.92,"h":43.96,"l":42.92,"n":456,"o":43.75,"t":"2026-10-21T13:30:00Z","v":49161,"vw":43.587907},{"c":43.78,"h":43.87,"l":42.78,"n":832,"o":42.925,"t":"2026-10-21T13:45:00Z","v":65083,"vw":43.456263},{"c":43.22,"h":44.05,"l":43.22,"n":532,"o":43.73,"t":"2026-10-21T14:00:00Z","v":23816,"vw":43.443185},{"c":43.39,"h":43.53,"l":43.16,"n":872,"o":43.29,"t":"2026-10-21T14:15:00Z","v":51167,"vw":43.356713},{"c":43.53,"h":43.645,"l":43.31,"n":484,"o":43.36,"t":"2026-10-21T14:30:00Z","v":19598,"vw":43.443329},{"c":43.99,"h":44.09,"l":43.525,"n":439,"o":43.525,"t":"2026-10-21T14:45:00Z","v":28675,"vw":43.834765},{"c":43.675,"h":43.945,"l":43.6201,"n":499,"o":43.925,"t":"2026-10-21T15:00:00Z","v":22787,"vw":43.756604},{"c":43.78,"h":43.82,"l":43.365,"n":394,"o":43.675,"t":"2026-10-21T15:15:00Z","v":28790,"vw":43.397733},{"c":43.775,"h":43.8026,"l":43.6,"n":439,"o":43.68,"t":"2026-10-21T15:30:00Z","v":18437,"vw":43.70292},{"c":43.96,"h":44.05,"l":43.77,"n":569,"o":43.83,"t":"2026-10-21T15:45:00Z","v":13910,"vw":43.921928},{"c":43.815,"h":43.895,"l":43.66,"n":408,"o":43.895,"t":"2026-10-21T16:00:00Z","v":8588,"vw":43.772006},{"c":43.64,"h":43.88,"l":43.61,"n":286,"o":43.7884,"t":"2026-10-21T16:15:00Z","v":6701,"vw":43.709802},{"c":43.95,"h":44.21,"l":43.495,"n":586,"o":43.58,"t":"2026-10-21T16:30:00Z","v":21321,"vw":43.882718},{"c":43.92,"h":43.99,"l":43.77,"n":333,"o":43.86,"t":"2026-10-21T16:45:00Z","v":11173,"vw":43.88556},{"c":43.98,"h":44.12,"l":43.835,"n":413,"o":43.87,"t":"2026-10-21T17:00:00Z","v":10353,"vw":43.960067},{"c":43.93,"h":44.04,"l":43.8901,"n":356,"o":43.98,"t":"2026-10-21T17:15:00Z","v":12449,"vw":43.973501},{"c":43.68,"h":43.93,"l":43.595,"n":670,"o":43.93,"t":"2026-10-21T17:30:00Z","v":22102,"vw":43.702847},{"c":43.665,"h":43.71,"l":43.475,"n":426,"o":43.705,"t":"2026-10-21T17:45:00Z","v":14617,"vw":43.668361},{"c":43.45,"h":43.66,"l":43.44,"n":582,"o":43.625,"t":"2026-10-21T18:00:00Z","v":13291,"vw":43.57452},{"c":43.4,"h":43.52,"l":43.23,"n":503,"o":43.4132,"t":"2026-10-21T18:15:00Z","v":20192,"vw":43.411461},{"c":43.66,"h":43.71,"l":43.4401,"n":464,"o":43.46,"t":"2026-10-21T18:30:00Z","v":11785,"vw":43.581054},{"c":43.24,"h":43.76,"l":43.24,"n":705,"o":43.68,"t":"2026-10-21T18:45:00Z","v":18861,"vw":43.491581},{"c":43.155,"h":43.28,"l":43,"n":504,"o":43.235,"t":"2026-10-21T19:00:00Z","v":13626,"vw":43.141644},{"c":43.3,"h":43.3672,"l":43.13,"n":680,"o":43.135,"t":"2026-10-21T19:15:00Z","v":22302,"vw":43.264031},{"c":43.215,"h":43.355,"l":43.13,"n":494,"o":43.25,"t":"2026-10-21T19:30:00Z","v":15567,"vw":43.239601},{"c":43.29,"h":43.35,"l":43.03,"n":2215,"o":43.215,"t":"2026-10-21T19:45:00Z","v":70795,"vw":43.242258},{"c":42.5,"h":43.34,"l":42.5,"n":60,"o":43.34,"t":"2026-10-21T20:00:00Z","v":97497,"vw":43.328497},{"c":43.34,"h":43.34,"l":42.89,"n":12,"o":42.9,"t":"2026-10-21T20:15:00Z","v":5547,"vw":43.226574},{"c":42.5,"h":42.9,"l":42.5,"n":28,"o":42.9,"t":"2026-10-21T20:30:00Z","v":4419,"vw":42.560892},{"c":41.38,"h":42.5,"l":41.37,"n":35,"o":42.5,"t":"2026-10-21T20:45:00Z","v":4176,"vw":41.750553},{"c":43.29,"h":43.29,"l":43.29,"n":1,"o":43.29,"t":"2026-10-21T23:00:00Z","v":100,"vw":43.29},{"c":40.99,"h":41.19,"l":40.99,"n":24,"o":41.19,"t":"2026-10-22T08:00:00Z","v":663,"vw":41.09},{"c":40.779,"h":40.779,"l":40.7727,"n":2,"o":40.7727,"t":"2026-10-22T11:00:00Z","v":2201,"vw":40.772986},{"c":41.05,"h":41.05,"l":41.05,"n":3,"o":41.05,"t":"2026-10-22T11:15:00Z","v":114,"vw":41.05},{"c":41.2,"h":41.21,"l":41.0001,"n":6,"o":41.0001,"t":"2026-10-22T11:30:00Z","v":1380,"vw":41.185392},{"c":40.89,"h":40.89,"l":40.89,"n":3,"o":40.89,"t":"2026-10-22T12:15:00Z","v":760,"vw":40.89},{"c":40.65,"h":40.85,"l":40.65,"n":42,"o":40.85,"t":"2026-10-22T12:30:00Z","v":2627,"vw":40.769048},{"c":40.52,"h":40.72,"l":40.52,"n":5,"o":40.72,"t":"2026-10-22T12:45:00Z","v":593,"vw":40.673257},{"c":40.2,"h":40.2,"l":40.2,"n":19,"o":40.2,"t":"2026-10-22T13:00:00Z","v":132,"vw":40.2},{"c":40,"h":40,"l":40,"n":49,"o":40,"t":"2026-10-22T13:15:00Z","v":1844,"vw":40},{"c":38.12,"h":40.25,"l":38,"n":1915,"o":40.11,"t":"2026-10-22T13:30:00Z","v":159453,"vw":38.805627},{"c":39.16,"h":39.22,"l":38.02,"n":854,"o":38.12,"t":"2026-10-22T13:45:00Z","v":51553,"vw":38.581336},{"c":38.3,"h":39.59,"l":38.27,"n":1005,"o":39.2376,"t":"2026-10-22T14:00:00Z","v":48635,"vw":38.719721},{"c":37.6729,"h":38.4614,"l":37.44,"n":1196,"o":38.24,"t":"2026-10-22T14:15:00Z","v":58402,"vw":37.895733},{"c":38.045,"h":38.19,"l":37.57,"n":883,"o":37.635,"t":"2026-10-22T14:30:00Z","v":47835,"vw":37.91801},{"c":37.4,"h":38.03,"l":37.185,"n":988,"o":38.03,"t":"2026-10-22T14:45:00Z","v":54275,"vw":37.485931},{"c":36.9975,"h":37.45,"l":36.995,"n":2643,"o":37.38,"t":"2026-10-22T15:00:00Z","v":106794,"vw":37.167995},{"c":37.09,"h":37.55,"l":37.07,"n":1009,"o":37.07,"t":"2026-10-22T15:15:00Z","v":40949,"vw":37.330625},{"c":37.65,"h":37.71,"l":37.08,"n":750,"o":37.1,"t":"2026-10-22T15:30:00Z","v":54898,"vw":37.339555},{"c":37.91,"h":38.15,"l":37.5131,"n":896,"o":37.59,"t":"2026-10-22T15:45:00Z","v":70651,"vw":37.913783},{"c":38.445,"h":38.5002,"l":37.783,"n":1032,"o":37.91,"t":"2026-10-22T16:00:00Z","v":60744,"vw":38.201419},{"c":38.19,"h":38.45,"l":38.11,"n":806,"o":38.45,"t":"2026-10-22T16:15:00Z","v":36451,"vw":38.342382},{"c":37.83,"h":38.15,"l":37.83,"n":709,"o":38.15,"t":"2026-10-22T16:30:00Z","v":35070,"vw":38.02396},{"c":38.2,"h":38.2,"l":37.545,"n":984,"o":37.87,"t":"2026-10-22T16:45:00Z","v":50882,"vw":37.742171},{"c":37.9,"h":38.25,"l":37.8201,"n":1227,"o":38.14,"t":"2026-10-22T17:00:00Z","v":70249,"vw":37.984695},{"c":37.95,"h":38.13,"l":37.795,"n":817,"o":37.97,"t":"2026-10-22T17:15:00Z","v":33676,"vw":37.936303},{"c":38.03,"h":38.095,"l":37.88,"n":795,"o":37.94,"t":"2026-10-22T17:30:00Z","v":32285,"vw":38.005096},{"c":37.945,"h":38.2699,"l":37.845,"n":791,"o":38.035,"t":"2026-10-22T17:45:00Z","v":31904,"vw":37.986251},{"c":37.89,"h":38.055,"l":37.57,"n":748,"o":37.93,"t":"2026-10-22T18:00:00Z","v":40197,"vw":37.800462},{"c":37.63,"h":38.02,"l":37.585,"n":1806,"o":37.84,"t":"2026-10-22T18:15:00Z","v":77642,"vw":37.749698},{"c":37.625,"h":37.8,"l":37.5,"n":891,"o":37.61,"t":"2026-10-22T18:30:00Z","v":33592,"vw":37.620282},{"c":37.35,"h":37.64,"l":37.34,"n":912,"o":37.64,"t":"2026-10-22T18:45:00Z","v":29822,"vw":37.503866},{"c":37.48,"h":37.6299,"l":37.23,"n":1147,"o":37.37,"t":"2026-10-22T19:00:00Z","v":59021,"vw":37.321638},{"c":37.47,"h":37.54,"l":37.32,"n":1607,"o":37.46,"t":"2026-10-22T19:15:00Z","v":81635,"vw":37.420336},{"c":37.315,"h":37.51,"l":37.26,"n":2152,"o":37.48,"t":"2026-10-22T19:30:00Z","v":137231,"vw":37.368465},{"c":37.835,"h":38,"l":37.1,"n":4391,"o":37.29,"t":"2026-10-22T19:45:00Z","v":294305,"vw":37.647576},{"c":37.86,"h":37.86,"l":37.86,"n":31,"o":37.86,"t":"2026-10-22T20:00:00Z","v":138431,"vw":37.86},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-22T20:15:00Z","v":7872,"vw":37.86},{"c":37.9303,"h":38.01,"l":37.9303,"n":6,"o":38.01,"t":"2026-10-22T20:30:00Z","v":225,"vw":37.97015},{"c":37.82,"h":38.01,"l":37.71,"n":36,"o":38.01,"t":"2026-10-22T20:45:00Z","v":2400,"vw":37.784109},{"c":37.82,"h":37.83,"l":37.82,"n":5,"o":37.83,"t":"2026-10-22T21:00:00Z","v":981,"vw":37.826025},{"c":38.02,"h":38.03,"l":38.02,"n":8,"o":38.03,"t":"2026-10-22T21:15:00Z","v":4527,"vw":38.028182}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":147.04237522340244,"iv":2.845297257823052,"gamma":0.005761250851848352,"theta":-0.09264692622900203,"vega":0.018795524506719896,"rho":0.0021442988389601607,"breakevenPct":289.57752557444087},{"delta":0.15,"premium":0.789391143911439,"strike":54.760147601476014,"iv":1.0787269372693729,"gamma":0.02019741697416974,"theta":-0.0469549815498155,"vega":0.024978228782287823,"rho":0.0038296530609110194,"breakevenPct":46.10609875167662},{"delta":0.2,"premium":1.085175879396985,"strike":50.89824120603015,"iv":1.03325,"gamma":0.02524246231155779,"theta":-0.053952010050251256,"vega":0.02997060301507538,"rho":0.005088302386171873,"breakevenPct":36.72650469602085},{"delta":0.25,"premium":1.4336956521739133,"strike":48.38315217391305,"iv":1.0260353260869566,"gamma":0.028763586956521738,"theta":-0.06091521739130435,"vega":0.03395163043478261,"rho":0.006310668601161014,"breakevenPct":31.028005855041958},{"delta":0.3,"premium":1.7493762993762993,"strike":45.91476091476092,"iv":0.9856081081081082,"gamma":0.03291683991683991,"theta":-0.06417068607068607,"vega":0.03717546777546778,"rho":0.007559180423501842,"breakevenPct":25.365957954069472},{"delta":0.35,"premium":2.1186224489795915,"strike":43.96683673469388,"iv":0.9622173469387755,"gamma":0.035757142857142855,"theta":-0.06669030612244897,"vega":0.03948112244897959,"rho":0.00876910619055081,"breakevenPct":21.213727468893918},{"delta":0.4,"premium":2.540044493882091,"strike":42.38876529477197,"iv":0.9627540600667408,"gamma":0.03743114571746385,"theta":-0.06996907675194661,"vega":0.0413622914349277,"rho":0.009940657497855629,"breakevenPct":18.17151443622845},{"delta":0.45,"premium":3.0406006674082313,"strike":40.99833147942158,"iv":0.9709298109010011,"gamma":0.03782046718576196,"theta":-0.0720825361512792,"vega":0.04214093437152392,"rho":0.011053789307390531,"breakevenPct":15.83096303742716},{"delta":0.5,"premium":3.573052294557097,"strike":39.623799359658484,"iv":0.9802459978655282,"gamma":0.03785923159018143,"theta":-0.0736752401280683,"vega":0.04257961579509072,"rho":0.01214303142345669,"breakevenPct":13.616127444017822},{"delta":0.55,"premium":4.186712913553896,"strike":38.2897545357524,"iv":0.9924658484525081,"gamma":0.03700544290288153,"theta":-0.07394204909284952,"vega":0.04215272145144077,"rho":0.013171448007925126,"breakevenPct":11.721376773556784},{"delta":0.6,"premium":4.837323943661971,"strike":36.94745395449621,"iv":1.0004956663055256,"gamma":0.0358590465872156,"theta":-0.07299490790899242,"vega":0.04119274106175515,"rho":0.014171418603596816,"breakevenPct":9.90209862745443},{"delta":0.65,"premium":5.541549295774647,"strike":35.5931744312026,"iv":1.0024458288190683,"gamma":0.034288082340195015,"theta":-0.0702863488624052,"vega":0.03945926327193933,"rho":0.015130114627288922,"breakevenPct":8.192329634343096},{"delta":0.7,"premium":6.347203196347031,"strike":34.198059360730596,"iv":1.0050963470319636,"gamma":0.03206027397260274,"theta":-0.06627716894977169,"vega":0.036999885844748864,"rho":0.016010985608383373,"breakevenPct":6.641932028084229},{"delta":0.75,"premium":7.231906392694064,"strike":32.771118721461185,"iv":1.008292694063927,"gamma":0.02932054794520548,"theta":-0.061254337899543376,"vega":0.03397477168949772,"rho":0.016831202908592108,"breakevenPct":5.215742015137419},{"delta":0.8,"premium":8.35045632333768,"strike":31.179921773142112,"iv":1.0143387222946545,"gamma":0.025526205997392432,"theta":-0.05428044328552802,"vega":0.029756584093872225,"rho":0.01746821402463418,"breakevenPct":3.972588365280875},{"delta":0.85,"premium":9.44336099585062,"strike":29.642116182572614,"iv":0.9939334024896268,"gamma":0.02142614107883818,"theta":-0.04517800829875521,"vega":0.02471058091286308,"rho":0.01812592821085507,"breakevenPct":2.8024123577675857},{"delta":0.9,"premium":10.325103734439834,"strike":28.345435684647303,"iv":0.9023877593360996,"gamma":0.017173029045643152,"theta":-0.03169253112033195,"vega":0.018227178423236512,"rho":0.018950680110305665,"breakevenPct":1.7110452895505883}],"put":[{"delta":0.1,"premium":0.6807468702072947,"strike":26.442167938795592,"iv":1.1514870221442066,"gamma":0.014084352234490392,"theta":-0.03645512641458943,"vega":0.018596748913795712,"rho":-0.0036146441848407605,"breakevenPct":32.24244853080406},{"delta":0.15,"premium":1.1021588946459413,"strike":28.760794473229705,"iv":1.1327523316062176,"gamma":0.019073747841105354,"theta":-0.047597063903281514,"vega":0.024778065630397236,"rho":-0.00547440365390346,"breakevenPct":27.252405106302575},{"delta":0.2,"premium":1.6873303167420817,"strike":30.60237556561086,"iv":1.158014479638009,"gamma":0.02228190045248869,"theta":-0.05880690045248869,"vega":0.02973484162895928,"rho":-0.007463384753767736,"breakevenPct":23.94780313290696},{"delta":0.25,"premium":2.479185520361991,"strike":32.01640271493213,"iv":1.2571095022624434,"gamma":0.023413122171945702,"theta":-0.0724381221719457,"vega":0.03380723981900453,"rho":-0.009610322701088334,"breakevenPct":22.311369819647204},{"delta":0.3,"premium":2.9484917043740575,"strike":33.74057315233786,"iv":1.2030185520361991,"gamma":0.02712473604826546,"theta":-0.07511508295625943,"vega":0.037085671191553544,"rho":-0.011510165486177644,"breakevenPct":19.010832593467125},{"delta":0.35,"premium":3.4344553243574047,"strike":35.50795593635251,"iv":1.1214412484700123,"gamma":0.030723500611995105,"theta":-0.07466450428396573,"vega":0.03956891064871481,"rho":-0.013423206118609188,"breakevenPct":15.640450783810882},{"delta":0.4,"premium":4.29124847001224,"strike":37.03794369645043,"iv":1.1447582619339045,"gamma":0.03139669522643819,"theta":-0.07937686658506732,"vega":0.04128249694002448,"rho":-0.015621207598968482,"breakevenPct":13.869817920993718},{"delta":0.45,"premium":5.258977719528178,"strike":38.6435124508519,"iv":1.162091612057667,"gamma":0.03164574049803408,"theta":-0.08221795543905636,"vega":0.042211664482306684,"rho":-0.017905124201938374,"breakevenPct":12.192175877633561},{"delta":0.5,"premium":6.229248554913294,"strike":40.2485549132948,"iv":1.1663959537572253,"gamma":0.03186901734104046,"theta":-0.08311456647398845,"vega":0.04262046242774566,"rho":-0.020190767667499384,"breakevenPct":10.522602950074964},{"delta":0.55,"premium":6.980693641618498,"strike":41.69364161849711,"iv":1.120442196531792,"gamma":0.03285167630057804,"theta":-0.07854809248554913,"vega":0.042158034682080923,"rho":-0.022305777745090176,"breakevenPct":8.698190486905283},{"delta":0.6,"premium":7.795098039215686,"strike":43.13725490196079,"iv":1.0781803921568627,"gamma":0.033298039215686276,"theta":-0.07337450980392156,"vega":0.04118627450980392,"rho":-0.024468354609855324,"breakevenPct":7.0432486513806},{"delta":0.65,"premium":8.688985005767012,"strike":44.57900807381776,"iv":1.0405794694348327,"gamma":0.03306735870818916,"theta":-0.06743448673587081,"vega":0.039571510957324106,"rho":-0.026690981852998976,"breakevenPct":5.602253897814978},{"delta":0.7,"premium":12.568533604887982,"strike":48.62016293279022,"iv":1.2301293279022403,"gamma":0.026314256619144605,"theta":-0.0746012219959267,"vega":0.03714541751527495,"rho":-0.03126692972448562,"breakevenPct":5.177197980267658},{"delta":0.75,"premium":14.393939393939394,"strike":50.91307814992026,"iv":1.2103851674641146,"gamma":0.024333014354066984,"theta":-0.06625023923444975,"vega":0.03388341307814992,"rho":-0.0342257070718592,"breakevenPct":3.947557191002482},{"delta":0.8,"premium":16.47732798107518,"strike":53.453617370733895,"iv":1.1842354244594138,"gamma":0.0220424427241773,"theta":-0.055803207365364156,"vega":0.02996154885540683,"rho":-0.03739615887720859,"breakevenPct":2.7451620471890896},{"delta":0.85,"premium":21.00558486078381,"strike":58.33953873420423,"iv":1.2417961130027266,"gamma":0.017485455809787925,"theta":-0.046866720029958564,"vega":0.024916817480669148,"rho":-0.042508346610171284,"breakevenPct":1.8044348410825348},{"delta":0.9,"premium":39.65168163473207,"strike":77.24661391299192,"iv":1.6531015790146486,"gamma":0.009913143835994963,"theta":-0.044524464812639164,"vega":0.01879470946666814,"rho":-0.05882886374096267,"breakevenPct":1.1180108409788634}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":147.04237522340244,"iv":2.845297257823052,"gamma":0.005761250851848352,"theta":-0.09264692622900203,"vega":0.018795524506719896,"rho":0.0021442988389601607,"breakevenPct":289.57752557444087},{"delta":0.15,"premium":0.789391143911439,"strike":54.760147601476014,"iv":1.0787269372693729,"gamma":0.02019741697416974,"theta":-0.0469549815498155,"vega":0.024978228782287823,"rho":0.0038296530609110194,"breakevenPct":46.10609875167662},{"delta":0.2,"premium":1.085175879396985,"strike":50.89824120603015,"iv":1.03325,"gamma":0.02524246231155779,"theta":-0.053952010050251256,"vega":0.02997060301507538,"rho":0.005088302386171873,"breakevenPct":36.72650469602085},{"delta":0.25,"premium":1.4336956521739133,"strike":48.38315217391305,"iv":1.0260353260869566,"gamma":0.028763586956521738,"theta":-0.06091521739130435,"vega":0.03395163043478261,"rho":0.006310668601161014,"breakevenPct":31.028005855041958},{"delta":0.3,"premium":1.7493762993762993,"strike":45.91476091476092,"iv":0.9856081081081082,"gamma":0.03291683991683991,"theta":-0.06417068607068607,"vega":0.03717546777546778,"rho":0.007559180423501842,"breakevenPct":25.365957954069472},{"delta":0.35,"premium":2.1186224489795915,"strike":43.96683673469388,"iv":0.9622173469387755,"gamma":0.035757142857142855,"theta":-0.06669030612244897,"vega":0.03948112244897959,"rho":0.00876910619055081,"breakevenPct":21.213727468893918},{"delta":0.4,"premium":2.540044493882091,"strike":42.38876529477197,"iv":0.9627540600667408,"gamma":0.03743114571746385,"theta":-0.06996907675194661,"vega":0.0413622914349277,"rho":0.009940657497855629,"breakevenPct":18.17151443622845},{"delta":0.45,"premium":3.0406006674082313,"strike":40.99833147942158,"iv":0.9709298109010011,"gamma":0.03782046718576196,"theta":-0.0720825361512792,"vega":0.04214093437152392,"rho":0.011053789307390531,"breakevenPct":15.83096303742716},{"delta":0.5,"premium":3.573052294557097,"strike":39.623799359658484,"iv":0.9802459978655282,"gamma":0.03785923159018143,"theta":-0.0736752401280683,"vega":0.04257961579509072,"rho":0.01214303142345669,"breakevenPct":13.616127444017822},{"delta":0.55,"premium":4.186712913553896,"strike":38.2897545357524,"iv":0.9924658484525081,"gamma":0.03700544290288153,"theta":-0.07394204909284952,"vega":0.04215272145144077,"rho":0.013171448007925126,"breakevenPct":11.721376773556784},{"delta":0.6,"premium":4.837323943661971,"strike":36.94745395449621,"iv":1.0004956663055256,"gamma":0.0358590465872156,"theta":-0.07299490790899242,"vega":0.04119274106175515,"rho":0.014171418603596816,"breakevenPct":9.90209862745443},{"delta":0.65,"premium":5.541549295774647,"strike":35.5931744312026,"iv":1.0024458288190683,"gamma":0.034288082340195015,"theta":-0.0702863488624052,"vega":0.03945926327193933,"rho":0.015130114627288922,"breakevenPct":8.192329634343096},{"delta":0.7,"premium":6.347203196347031,"strike":34.198059360730596,"iv":1.0050963470319636,"gamma":0.03206027397260274,"theta":-0.06627716894977169,"vega":0.036999885844748864,"rho":0.016010985608383373,"breakevenPct":6.641932028084229},{"delta":0.75,"premium":7.231906392694064,"strike":32.771118721461185,"iv":1.008292694063927,"gamma":0.02932054794520548,"theta":-0.061254337899543376,"vega":0.03397477168949772,"rho":0.016831202908592108,"breakevenPct":5.215742015137419},{"delta":0.8,"premium":8.35045632333768,"strike":31.179921773142112,"iv":1.0143387222946545,"gamma":0.025526205997392432,"theta":-0.05428044328552802,"vega":0.029756584093872225,"rho":0.01746821402463418,"breakevenPct":3.972588365280875},{"delta":0.85,"premium":9.44336099585062,"strike":29.642116182572614,"iv":0.9939334024896268,"gamma":0.02142614107883818,"theta":-0.04517800829875521,"vega":0.02471058091286308,"rho":0.01812592821085507,"breakevenPct":2.8024123577675857},{"delta":0.9,"premium":10.325103734439834,"strike":28.345435684647303,"iv":0.9023877593360996,"gamma":0.017173029045643152,"theta":-0.03169253112033195,"vega":0.018227178423236512,"rho":0.018950680110305665,"breakevenPct":1.7110452895505883}],"put":[{"delta":0.1,"premium":0.6807468702072947,"strike":26.442167938795592,"iv":1.1514870221442066,"gamma":0.014084352234490392,"theta":-0.03645512641458943,"vega":0.018596748913795712,"rho":-0.0036146441848407605,"breakevenPct":32.24244853080406},{"delta":0.15,"premium":1.1021588946459413,"strike":28.760794473229705,"iv":1.1327523316062176,"gamma":0.019073747841105354,"theta":-0.047597063903281514,"vega":0.024778065630397236,"rho":-0.00547440365390346,"breakevenPct":27.252405106302575},{"delta":0.2,"premium":1.6873303167420817,"strike":30.60237556561086,"iv":1.158014479638009,"gamma":0.02228190045248869,"theta":-0.05880690045248869,"vega":0.02973484162895928,"rho":-0.007463384753767736,"breakevenPct":23.94780313290696},{"delta":0.25,"premium":2.479185520361991,"strike":32.01640271493213,"iv":1.2571095022624434,"gamma":0.023413122171945702,"theta":-0.0724381221719457,"vega":0.03380723981900453,"rho":-0.009610322701088334,"breakevenPct":22.311369819647204},{"delta":0.3,"premium":2.9484917043740575,"strike":33.74057315233786,"iv":1.2030185520361991,"gamma":0.02712473604826546,"theta":-0.07511508295625943,"vega":0.037085671191553544,"rho":-0.011510165486177644,"breakevenPct":19.010832593467125},{"delta":0.35,"premium":3.4344553243574047,"strike":35.50795593635251,"iv":1.1214412484700123,"gamma":0.030723500611995105,"theta":-0.07466450428396573,"vega":0.03956891064871481,"rho":-0.013423206118609188,"breakevenPct":15.640450783810882},{"delta":0.4,"premium":4.29124847001224,"strike":37.03794369645043,"iv":1.1447582619339045,"gamma":0.03139669522643819,"theta":-0.07937686658506732,"vega":0.04128249694002448,"rho":-0.015621207598968482,"breakevenPct":13.869817920993718},{"delta":0.45,"premium":5.258977719528178,"strike":38.6435124508519,"iv":1.162091612057667,"gamma":0.03164574049803408,"theta":-0.08221795543905636,"vega":0.042211664482306684,"rho":-0.017905124201938374,"breakevenPct":12.192175877633561},{"delta":0.5,"premium":6.229248554913294,"strike":40.2485549132948,"iv":1.1663959537572253,"gamma":0.03186901734104046,"theta":-0.08311456647398845,"vega":0.04262046242774566,"rho":-0.020190767667499384,"breakevenPct":10.522602950074964},{"delta":0.55,"premium":6.980693641618498,"strike":41.69364161849711,"iv":1.120442196531792,"gamma":0.03285167630057804,"theta":-0.07854809248554913,"vega":0.042158034682080923,"rho":-0.022305777745090176,"breakevenPct":8.698190486905283},{"delta":0.6,"premium":7.795098039215686,"strike":43.13725490196079,"iv":1.0781803921568627,"gamma":0.033298039215686276,"theta":-0.07337450980392156,"vega":0.04118627450980392,"rho":-0.024468354609855324,"breakevenPct":7.0432486513806},{"delta":0.65,"premium":8.688985005767012,"strike":44.57900807381776,"iv":1.0405794694348327,"gamma":0.03306735870818916,"theta":-0.06743448673587081,"vega":0.039571510957324106,"rho":-0.026690981852998976,"breakevenPct":5.602253897814978},{"delta":0.7,"premium":12.568533604887982,"strike":48.62016293279022,"iv":1.2301293279022403,"gamma":0.026314256619144605,"theta":-0.0746012219959267,"vega":0.03714541751527495,"rho":-0.03126692972448562,"breakevenPct":5.177197980267658},{"delta":0.75,"premium":14.393939393939394,"strike":50.91307814992026,"iv":1.2103851674641146,"gamma":0.024333014354066984,"theta":-0.06625023923444975,"vega":0.03388341307814992,"rho":-0.0342257070718592,"breakevenPct":3.947557191002482},{"delta":0.8,"premium":16.47732798107518,"strike":53.453617370733895,"iv":1.1842354244594138,"gamma":0.0220424427241773,"theta":-0.055803207365364156,"vega":0.02996154885540683,"rho":-0.03739615887720859,"breakevenPct":2.7451620471890896},{"delta":0.85,"premium":21.00558486078381,"strike":58.33953873420423,"iv":1.2417961130027266,"gamma":0.017485455809787925,"theta":-0.046866720029958564,"vega":0.024916817480669148,"rho":-0.042508346610171284,"breakevenPct":1.8044348410825348},{"delta":0.9,"premium":39.65168163473207,"strike":77.24661391299192,"iv":1.6531015790146486,"gamma":0.009913143835994963,"theta":-0.044524464812639164,"vega":0.01879470946666814,"rho":-0.05882886374096267,"breakevenPct":1.1180108409788634}]}},"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"}}