{"symbol":"IONS","url":"https://intraalpha.com/companies/IONS","capturedAt":"2026-10-22T13:55:50.267Z","state":"ready","quote":{"symbol":"IONS","last_price":44.87,"prev_close":44.27,"regular_close":44.855,"change":0.6,"change_pct":1.3553,"regular_change":0.585,"regular_change_pct":1.3214,"extended_change":0.015,"extended_change_pct":0.0334,"bid":44.85,"ask":44.97,"bid_size":100,"ask_size":300,"volume":183194,"vwap":44.84283,"open":45.02,"high":45.15,"low":44.3,"close":44.855,"trade_count":1765,"last_trade_at":"2026-10-22T13:55:28.458872948Z","last_quote_at":"2026-10-22T13:55:39.655247211Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:55:41.669030579-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"IONS","fetched_at":"2026-10-22T13:55:48.865464+00:00","name":"Ionis Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Ionis Pharmaceuticals, Inc. discovers and develops RNA-targeted therapies in the United States. The company is headquartered in Carlsbad, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7544769000,"ebitda":-579484992,"pe_ratio":null,"peg_ratio":25.7,"book_value":2.655,"dividend_per_share":null,"dividend_yield":null,"eps":-3.48,"revenue_ttm":874093000,"gross_profit_ttm":-60603000,"profit_margin":-0.647,"operating_margin_ttm":-0.382,"return_on_assets_ttm":-0.124,"return_on_equity_ttm":-1.055,"quarterly_earnings_growth":-0.437,"quarterly_revenue_growth":-0.407,"analyst_target_price":83.61,"analyst_number":9,"beta":0.382,"fifty_two_week_high":86.74,"fifty_two_week_low":42.08,"fifty_day_ma":51.25,"two_hundred_day_ma":68.25,"shares_outstanding":166184000,"forward_pe":90.91,"price_to_sales":8.63,"price_to_book":16.6,"ev_to_revenue":9.8,"ev_to_ebitda":135.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:55:48.865464+00:00"},"optionObservedAt":"2026-10-22T13:45:38.269Z","bars":[{"c":42.5,"h":42.84,"l":42.5,"n":10,"o":42.84,"t":"2026-10-15T08:00:00Z","v":2122,"vw":42.562109},{"c":42.98,"h":42.98,"l":42.98,"n":17,"o":42.98,"t":"2026-10-15T08:05:00Z","v":625,"vw":42.98},{"c":43.21,"h":43.21,"l":43.07,"n":18,"o":43.07,"t":"2026-10-15T09:15:00Z","v":700,"vw":43.175113},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-15T09:20:00Z","v":500,"vw":43.4},{"c":43.15,"h":43.15,"l":43.15,"n":7,"o":43.15,"t":"2026-10-15T12:10:00Z","v":1143,"vw":43.15},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-15T12:45:00Z","v":500,"vw":43.9},{"c":43.46,"h":43.46,"l":43.46,"n":4,"o":43.46,"t":"2026-10-15T13:20:00Z","v":220,"vw":43.46},{"c":43.93,"h":43.94,"l":43.9,"n":21,"o":43.9,"t":"2026-10-15T13:25:00Z","v":1051,"vw":43.922831},{"c":44.415,"h":44.465,"l":43.4219,"n":433,"o":43.92,"t":"2026-10-15T13:30:00Z","v":67406,"vw":43.953464},{"c":44.18,"h":44.71,"l":44.18,"n":676,"o":44.4,"t":"2026-10-15T13:35:00Z","v":42508,"vw":44.496861},{"c":44.08,"h":44.195,"l":43.78,"n":486,"o":44.13,"t":"2026-10-15T13:40:00Z","v":23414,"vw":44.090919},{"c":44.05,"h":44.31,"l":43.94,"n":662,"o":44.15,"t":"2026-10-15T13:45:00Z","v":45353,"vw":44.141139},{"c":43.97,"h":44.22,"l":43.93,"n":602,"o":44.05,"t":"2026-10-15T13:50:00Z","v":40519,"vw":44.078961},{"c":44.05,"h":44.08,"l":43.825,"n":509,"o":43.97,"t":"2026-10-15T13:55:00Z","v":24705,"vw":44.002811},{"c":44.21,"h":44.31,"l":43.91,"n":517,"o":44.065,"t":"2026-10-15T14:00:00Z","v":25951,"vw":44.127326},{"c":44.3,"h":44.41,"l":44.11,"n":671,"o":44.21,"t":"2026-10-15T14:05:00Z","v":53483,"vw":44.293918},{"c":44.17,"h":44.305,"l":44.09,"n":521,"o":44.305,"t":"2026-10-15T14:10:00Z","v":24939,"vw":44.182001},{"c":44.1,"h":44.245,"l":44.07,"n":470,"o":44.16,"t":"2026-10-15T14:15:00Z","v":19207,"vw":44.152033},{"c":44.03,"h":44.245,"l":43.94,"n":908,"o":44.06,"t":"2026-10-15T14:20:00Z","v":74540,"vw":44.105053},{"c":43.95,"h":44.09,"l":43.86,"n":440,"o":44.06,"t":"2026-10-15T14:25:00Z","v":36892,"vw":43.976724},{"c":43.825,"h":43.94,"l":43.67,"n":354,"o":43.94,"t":"2026-10-15T14:30:00Z","v":14131,"vw":43.839621},{"c":44.19,"h":44.19,"l":43.825,"n":393,"o":43.825,"t":"2026-10-15T14:35:00Z","v":11804,"vw":44.049063},{"c":44.115,"h":44.16,"l":43.98,"n":465,"o":44.09,"t":"2026-10-15T14:40:00Z","v":35404,"vw":44.040844},{"c":44.13,"h":44.19,"l":44.09,"n":322,"o":44.1201,"t":"2026-10-15T14:45:00Z","v":11165,"vw":44.15065},{"c":44.105,"h":44.145,"l":44,"n":426,"o":44.145,"t":"2026-10-15T14:50:00Z","v":17111,"vw":44.095236},{"c":44.09,"h":44.16,"l":44.04,"n":387,"o":44.105,"t":"2026-10-15T14:55:00Z","v":20587,"vw":44.102127},{"c":44.055,"h":44.18,"l":43.96,"n":428,"o":44.105,"t":"2026-10-15T15:00:00Z","v":29700,"vw":44.032685},{"c":44.1833,"h":44.1833,"l":44.05,"n":268,"o":44.05,"t":"2026-10-15T15:05:00Z","v":10221,"vw":44.095745},{"c":44.14,"h":44.18,"l":44.115,"n":280,"o":44.14,"t":"2026-10-15T15:10:00Z","v":10422,"vw":44.136945},{"c":44.16,"h":44.23,"l":44.11,"n":345,"o":44.16,"t":"2026-10-15T15:15:00Z","v":17218,"vw":44.172301},{"c":44.02,"h":44.13,"l":44.0125,"n":328,"o":44.125,"t":"2026-10-15T15:20:00Z","v":17892,"vw":44.097702},{"c":43.985,"h":44.09,"l":43.96,"n":342,"o":44.06,"t":"2026-10-15T15:25:00Z","v":13728,"vw":44.037804},{"c":44.01,"h":44.04,"l":43.994793,"n":197,"o":44,"t":"2026-10-15T15:30:00Z","v":9076,"vw":44.005446},{"c":43.965,"h":44.05,"l":43.96,"n":347,"o":44,"t":"2026-10-15T15:35:00Z","v":17692,"vw":44.005806},{"c":43.95,"h":44.01,"l":43.9,"n":405,"o":43.99,"t":"2026-10-15T15:40:00Z","v":15647,"vw":43.980304},{"c":43.935,"h":43.985,"l":43.91,"n":178,"o":43.95,"t":"2026-10-15T15:45:00Z","v":4449,"vw":43.956088},{"c":43.95,"h":44.03,"l":43.91,"n":358,"o":43.93,"t":"2026-10-15T15:50:00Z","v":27821,"vw":43.965439},{"c":44.01,"h":44.03,"l":43.96,"n":304,"o":43.98,"t":"2026-10-15T15:55:00Z","v":10891,"vw":44.004639},{"c":44.1,"h":44.1299,"l":44.01,"n":325,"o":44.01,"t":"2026-10-15T16:00:00Z","v":13074,"vw":44.081512},{"c":44.09,"h":44.14,"l":44.06,"n":246,"o":44.1,"t":"2026-10-15T16:05:00Z","v":7682,"vw":44.097636},{"c":43.99,"h":44.095,"l":43.965,"n":249,"o":44.095,"t":"2026-10-15T16:10:00Z","v":10927,"vw":44.019608},{"c":44.02,"h":44.03,"l":43.96,"n":199,"o":44,"t":"2026-10-15T16:15:00Z","v":6973,"vw":43.992569},{"c":44.055,"h":44.07,"l":44,"n":207,"o":44.03,"t":"2026-10-15T16:20:00Z","v":6789,"vw":44.038807},{"c":44.12,"h":44.125,"l":44.055,"n":257,"o":44.055,"t":"2026-10-15T16:25:00Z","v":6190,"vw":44.095948},{"c":44.07,"h":44.1,"l":44.04,"n":191,"o":44.09,"t":"2026-10-15T16:30:00Z","v":10408,"vw":44.087835},{"c":44.07,"h":44.16,"l":44.03,"n":264,"o":44.055,"t":"2026-10-15T16:35:00Z","v":8851,"vw":44.096532},{"c":44.105,"h":44.12,"l":44.07,"n":159,"o":44.07,"t":"2026-10-15T16:40:00Z","v":5487,"vw":44.089806},{"c":44.09,"h":44.13,"l":44.03,"n":162,"o":44.13,"t":"2026-10-15T16:45:00Z","v":4867,"vw":44.073194},{"c":44.05,"h":44.1,"l":44.02,"n":241,"o":44.045,"t":"2026-10-15T16:50:00Z","v":6295,"vw":44.065617},{"c":44.025,"h":44.06,"l":44.02,"n":180,"o":44.06,"t":"2026-10-15T16:55:00Z","v":7352,"vw":44.049336},{"c":43.955,"h":44.015,"l":43.94,"n":337,"o":44.015,"t":"2026-10-15T17:00:00Z","v":13279,"vw":43.976642},{"c":43.92,"h":43.94,"l":43.89,"n":267,"o":43.94,"t":"2026-10-15T17:05:00Z","v":8643,"vw":43.924073},{"c":43.84,"h":43.9,"l":43.835,"n":264,"o":43.9,"t":"2026-10-15T17:10:00Z","v":6290,"vw":43.8752},{"c":43.95,"h":43.95,"l":43.84,"n":303,"o":43.85,"t":"2026-10-15T17:15:00Z","v":6918,"vw":43.888465},{"c":43.995,"h":44,"l":43.91,"n":219,"o":43.91,"t":"2026-10-15T17:20:00Z","v":5083,"vw":43.975256},{"c":43.985,"h":44.02,"l":43.97,"n":250,"o":43.995,"t":"2026-10-15T17:25:00Z","v":7172,"vw":43.989337},{"c":43.9,"h":44.01,"l":43.875,"n":355,"o":43.985,"t":"2026-10-15T17:30:00Z","v":9822,"vw":43.946078},{"c":43.88,"h":43.915,"l":43.88,"n":233,"o":43.91,"t":"2026-10-15T17:35:00Z","v":8644,"vw":43.898208},{"c":43.995,"h":44.01,"l":43.88,"n":331,"o":43.88,"t":"2026-10-15T17:40:00Z","v":15026,"vw":43.942268},{"c":43.95,"h":43.975,"l":43.92,"n":179,"o":43.965,"t":"2026-10-15T17:45:00Z","v":7929,"vw":43.957015},{"c":43.91,"h":43.98,"l":43.91,"n":302,"o":43.955,"t":"2026-10-15T17:50:00Z","v":11986,"vw":43.949616},{"c":43.87,"h":43.95,"l":43.87,"n":189,"o":43.905,"t":"2026-10-15T17:55:00Z","v":5397,"vw":43.905786},{"c":43.755,"h":43.87,"l":43.73,"n":219,"o":43.87,"t":"2026-10-15T18:00:00Z","v":5966,"vw":43.805526},{"c":43.665,"h":43.8,"l":43.66,"n":285,"o":43.73,"t":"2026-10-15T18:05:00Z","v":9828,"vw":43.740337},{"c":43.645,"h":43.7,"l":43.64,"n":248,"o":43.665,"t":"2026-10-15T18:10:00Z","v":7221,"vw":43.672673},{"c":43.69,"h":43.74,"l":43.64,"n":276,"o":43.66,"t":"2026-10-15T18:15:00Z","v":12346,"vw":43.692419},{"c":43.6,"h":43.69,"l":43.6,"n":173,"o":43.69,"t":"2026-10-15T18:20:00Z","v":4655,"vw":43.640698},{"c":43.645,"h":43.6455,"l":43.59,"n":289,"o":43.63,"t":"2026-10-15T18:25:00Z","v":10508,"vw":43.622267},{"c":43.805,"h":43.85,"l":43.62,"n":439,"o":43.62,"t":"2026-10-15T18:30:00Z","v":22218,"vw":43.756541},{"c":43.68,"h":43.82,"l":43.64,"n":286,"o":43.8,"t":"2026-10-15T18:35:00Z","v":10868,"vw":43.765194},{"c":43.755,"h":43.8,"l":43.66,"n":330,"o":43.66,"t":"2026-10-15T18:40:00Z","v":33937,"vw":43.699829},{"c":43.7741,"h":43.79,"l":43.74,"n":214,"o":43.755,"t":"2026-10-15T18:45:00Z","v":6690,"vw":43.76258},{"c":43.81,"h":43.85,"l":43.76,"n":299,"o":43.76,"t":"2026-10-15T18:50:00Z","v":11256,"vw":43.796131},{"c":43.88,"h":43.91,"l":43.8,"n":372,"o":43.81,"t":"2026-10-15T18:55:00Z","v":13760,"vw":43.847886},{"c":43.98,"h":43.98,"l":43.875,"n":429,"o":43.89,"t":"2026-10-15T19:00:00Z","v":13696,"vw":43.930515},{"c":44,"h":44.04,"l":43.99,"n":342,"o":43.99,"t":"2026-10-15T19:05:00Z","v":11674,"vw":44.011365},{"c":44.04,"h":44.05,"l":43.955,"n":392,"o":43.99,"t":"2026-10-15T19:10:00Z","v":60065,"vw":43.990675},{"c":43.975,"h":44.06,"l":43.965,"n":320,"o":44.02,"t":"2026-10-15T19:15:00Z","v":58608,"vw":44.026397},{"c":43.98,"h":44,"l":43.88,"n":459,"o":43.97,"t":"2026-10-15T19:20:00Z","v":21830,"vw":43.957268},{"c":44.1,"h":44.17,"l":43.96,"n":616,"o":43.96,"t":"2026-10-15T19:25:00Z","v":42122,"vw":44.054799},{"c":44.185,"h":44.185,"l":44.05,"n":629,"o":44.095,"t":"2026-10-15T19:30:00Z","v":37679,"vw":44.09228},{"c":44.15,"h":44.2,"l":44.145,"n":470,"o":44.17,"t":"2026-10-15T19:35:00Z","v":21041,"vw":44.170699},{"c":44.265,"h":44.27,"l":44.15,"n":656,"o":44.18,"t":"2026-10-15T19:40:00Z","v":32911,"vw":44.225094},{"c":44.095,"h":44.25,"l":44.09,"n":758,"o":44.25,"t":"2026-10-15T19:45:00Z","v":49844,"vw":44.175872},{"c":44.17,"h":44.195,"l":44.015,"n":1349,"o":44.08,"t":"2026-10-15T19:50:00Z","v":98020,"vw":44.08924},{"c":44.12,"h":44.17,"l":44.045,"n":3113,"o":44.15,"t":"2026-10-15T19:55:00Z","v":228005,"vw":44.117924},{"c":44.12,"h":44.12,"l":44.12,"n":79,"o":44.12,"t":"2026-10-15T20:00:00Z","v":671879,"vw":44.12},{"c":43.56,"h":43.56,"l":43.56,"n":5,"o":43.56,"t":"2026-10-15T23:55:00Z","v":190,"vw":43.56},{"c":44.39,"h":44.39,"l":44.2,"n":2,"o":44.2,"t":"2026-10-16T11:00:00Z","v":1000,"vw":44.371},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-16T11:45:00Z","v":500,"vw":44.4},{"c":44.25,"h":44.25,"l":44.25,"n":32,"o":44.25,"t":"2026-10-16T12:40:00Z","v":647,"vw":44.25},{"c":43.793,"h":44.65,"l":43.7,"n":250,"o":44.53,"t":"2026-10-16T13:30:00Z","v":30567,"vw":44.316267},{"c":43.6,"h":43.73,"l":43.45,"n":407,"o":43.73,"t":"2026-10-16T13:35:00Z","v":22294,"vw":43.578551},{"c":43.695,"h":43.725,"l":43.53,"n":207,"o":43.61,"t":"2026-10-16T13:40:00Z","v":15214,"vw":43.641863},{"c":43.353,"h":43.69,"l":43.2101,"n":255,"o":43.69,"t":"2026-10-16T13:45:00Z","v":13053,"vw":43.408934},{"c":43.46,"h":43.53,"l":43.33,"n":204,"o":43.35,"t":"2026-10-16T13:50:00Z","v":11182,"vw":43.406782},{"c":43.78,"h":43.78,"l":43.52,"n":226,"o":43.52,"t":"2026-10-16T13:55:00Z","v":12982,"vw":43.640214},{"c":43.8,"h":43.88,"l":43.735,"n":170,"o":43.78,"t":"2026-10-16T14:00:00Z","v":8490,"vw":43.782489},{"c":43.825,"h":44.01,"l":43.79,"n":312,"o":43.83,"t":"2026-10-16T14:05:00Z","v":15406,"vw":43.88267},{"c":43.79,"h":43.89,"l":43.775,"n":255,"o":43.825,"t":"2026-10-16T14:10:00Z","v":11758,"vw":43.844354},{"c":43.55,"h":43.79,"l":43.55,"n":208,"o":43.79,"t":"2026-10-16T14:15:00Z","v":9683,"vw":43.654082},{"c":43.6125,"h":43.65,"l":43.535,"n":159,"o":43.55,"t":"2026-10-16T14:20:00Z","v":6684,"vw":43.617015},{"c":43.465,"h":43.66,"l":43.465,"n":224,"o":43.61,"t":"2026-10-16T14:25:00Z","v":10085,"vw":43.600397},{"c":43.55,"h":43.56,"l":43.375,"n":329,"o":43.44,"t":"2026-10-16T14:30:00Z","v":20675,"vw":43.464592},{"c":43.45,"h":43.54,"l":43.4,"n":243,"o":43.54,"t":"2026-10-16T14:35:00Z","v":13753,"vw":43.4615},{"c":43.395,"h":43.48,"l":43.33,"n":376,"o":43.46,"t":"2026-10-16T14:40:00Z","v":30925,"vw":43.411207},{"c":43.405,"h":43.47,"l":43.36,"n":339,"o":43.4,"t":"2026-10-16T14:45:00Z","v":16457,"vw":43.403626},{"c":43.46,"h":43.47,"l":43.4,"n":327,"o":43.405,"t":"2026-10-16T14:50:00Z","v":19871,"vw":43.445361},{"c":43.4,"h":43.6028,"l":43.4,"n":279,"o":43.46,"t":"2026-10-16T14:55:00Z","v":14103,"vw":43.50323},{"c":43.3,"h":43.47,"l":43.3,"n":321,"o":43.4,"t":"2026-10-16T15:00:00Z","v":17720,"vw":43.382291},{"c":43.24,"h":43.31,"l":43.2,"n":410,"o":43.28,"t":"2026-10-16T15:05:00Z","v":13829,"vw":43.26529},{"c":43.241,"h":43.285,"l":43.17,"n":239,"o":43.23,"t":"2026-10-16T15:10:00Z","v":10311,"vw":43.237773},{"c":43.12,"h":43.24,"l":43.0853,"n":314,"o":43.24,"t":"2026-10-16T15:15:00Z","v":13997,"vw":43.161372},{"c":43,"h":43.14,"l":43,"n":317,"o":43.14,"t":"2026-10-16T15:20:00Z","v":14603,"vw":43.08236},{"c":43.11,"h":43.11,"l":42.9245,"n":293,"o":42.99,"t":"2026-10-16T15:25:00Z","v":13373,"vw":43.024666},{"c":43.19,"h":43.2,"l":43.105,"n":278,"o":43.11,"t":"2026-10-16T15:30:00Z","v":16555,"vw":43.159402},{"c":43.08,"h":43.26,"l":43.03,"n":346,"o":43.23,"t":"2026-10-16T15:35:00Z","v":20940,"vw":43.127714},{"c":43.08,"h":43.17,"l":42.97,"n":192,"o":43.04,"t":"2026-10-16T15:40:00Z","v":9820,"vw":43.096841},{"c":43.205,"h":43.25,"l":43.1,"n":300,"o":43.12,"t":"2026-10-16T15:45:00Z","v":15452,"vw":43.188181},{"c":43.19,"h":43.29,"l":43.15,"n":277,"o":43.21,"t":"2026-10-16T15:50:00Z","v":16592,"vw":43.192954},{"c":43.18,"h":43.25,"l":43.1721,"n":181,"o":43.185,"t":"2026-10-16T15:55:00Z","v":7997,"vw":43.217977},{"c":43.175,"h":43.19,"l":43.11,"n":246,"o":43.18,"t":"2026-10-16T16:00:00Z","v":6852,"vw":43.152393},{"c":43.12,"h":43.15,"l":43.045,"n":284,"o":43.15,"t":"2026-10-16T16:05:00Z","v":12552,"vw":43.087941},{"c":43.18,"h":43.18,"l":43.11,"n":211,"o":43.145,"t":"2026-10-16T16:10:00Z","v":7458,"vw":43.143206},{"c":43.26,"h":43.27,"l":43.15,"n":188,"o":43.195,"t":"2026-10-16T16:15:00Z","v":9049,"vw":43.197937},{"c":43.27,"h":43.27,"l":43.22,"n":164,"o":43.23,"t":"2026-10-16T16:20:00Z","v":4819,"vw":43.244998},{"c":43.15,"h":43.24,"l":43.15,"n":246,"o":43.22,"t":"2026-10-16T16:25:00Z","v":11460,"vw":43.20952},{"c":43.125,"h":43.19,"l":43.125,"n":174,"o":43.14,"t":"2026-10-16T16:30:00Z","v":4753,"vw":43.150185},{"c":43.03,"h":43.14,"l":43.005,"n":282,"o":43.135,"t":"2026-10-16T16:35:00Z","v":36448,"vw":43.073041},{"c":43,"h":43.05,"l":43,"n":166,"o":43.02,"t":"2026-10-16T16:40:00Z","v":6286,"vw":43.02008},{"c":43.04,"h":43.06,"l":43,"n":273,"o":43,"t":"2026-10-16T16:45:00Z","v":19428,"vw":43.016276},{"c":43.17,"h":43.19,"l":43.03,"n":191,"o":43.04,"t":"2026-10-16T16:50:00Z","v":8571,"vw":43.09325},{"c":43.17,"h":43.21,"l":43.14,"n":160,"o":43.175,"t":"2026-10-16T16:55:00Z","v":6009,"vw":43.16917},{"c":43.14,"h":43.18,"l":43.11,"n":271,"o":43.165,"t":"2026-10-16T17:00:00Z","v":13668,"vw":43.146361},{"c":43.045,"h":43.17,"l":43.03,"n":222,"o":43.12,"t":"2026-10-16T17:05:00Z","v":11107,"vw":43.107297},{"c":43.1,"h":43.1,"l":43.04,"n":183,"o":43.075,"t":"2026-10-16T17:10:00Z","v":6784,"vw":43.065187},{"c":43.07,"h":43.09,"l":43.01,"n":215,"o":43.09,"t":"2026-10-16T17:15:00Z","v":10208,"vw":43.049187},{"c":43.11,"h":43.11,"l":43.04,"n":222,"o":43.07,"t":"2026-10-16T17:20:00Z","v":9893,"vw":43.060553},{"c":43.19,"h":43.19,"l":43.1,"n":254,"o":43.11,"t":"2026-10-16T17:25:00Z","v":8755,"vw":43.154663},{"c":43.28,"h":43.3199,"l":43.175,"n":255,"o":43.175,"t":"2026-10-16T17:30:00Z","v":10866,"vw":43.251678},{"c":43.155,"h":43.275,"l":43.0922,"n":230,"o":43.27,"t":"2026-10-16T17:35:00Z","v":7968,"vw":43.19576},{"c":43.18,"h":43.205,"l":43.13,"n":243,"o":43.16,"t":"2026-10-16T17:40:00Z","v":7584,"vw":43.171831},{"c":43.23,"h":43.255,"l":43.18,"n":218,"o":43.19,"t":"2026-10-16T17:45:00Z","v":9555,"vw":43.228457},{"c":43.23,"h":43.26,"l":43.175,"n":189,"o":43.24,"t":"2026-10-16T17:50:00Z","v":9476,"vw":43.207958},{"c":43.23,"h":43.26,"l":43.2,"n":199,"o":43.225,"t":"2026-10-16T17:55:00Z","v":6917,"vw":43.231127},{"c":43.1,"h":43.195,"l":43.1,"n":211,"o":43.18,"t":"2026-10-16T18:00:00Z","v":6818,"vw":43.171164},{"c":43.145,"h":43.165,"l":43.0601,"n":176,"o":43.13,"t":"2026-10-16T18:05:00Z","v":8116,"vw":43.115389},{"c":43.01,"h":43.13,"l":43.01,"n":176,"o":43.13,"t":"2026-10-16T18:10:00Z","v":11831,"vw":43.049062},{"c":42.905,"h":43.035,"l":42.88,"n":250,"o":43.035,"t":"2026-10-16T18:15:00Z","v":11116,"vw":42.933616},{"c":42.985,"h":43,"l":42.85,"n":255,"o":42.88,"t":"2026-10-16T18:20:00Z","v":11873,"vw":42.934442},{"c":42.925,"h":43.01,"l":42.925,"n":279,"o":42.98,"t":"2026-10-16T18:25:00Z","v":14455,"vw":42.978286},{"c":42.985,"h":43.04,"l":42.93,"n":371,"o":42.93,"t":"2026-10-16T18:30:00Z","v":19389,"vw":42.997449},{"c":43.02,"h":43.02,"l":42.92,"n":206,"o":42.97,"t":"2026-10-16T18:35:00Z","v":8257,"vw":42.982467},{"c":42.97,"h":43.03,"l":42.9,"n":260,"o":43.03,"t":"2026-10-16T18:40:00Z","v":8710,"vw":42.953766},{"c":42.935,"h":42.965,"l":42.91,"n":261,"o":42.95,"t":"2026-10-16T18:45:00Z","v":9508,"vw":42.943116},{"c":43.07,"h":43.11,"l":42.94,"n":314,"o":42.9401,"t":"2026-10-16T18:50:00Z","v":14911,"vw":43.023962},{"c":43.05,"h":43.075,"l":43.01,"n":240,"o":43.07,"t":"2026-10-16T18:55:00Z","v":9158,"vw":43.048152},{"c":43.04,"h":43.11,"l":43.03,"n":253,"o":43.03,"t":"2026-10-16T19:00:00Z","v":10054,"vw":43.069178},{"c":43.045,"h":43.12,"l":43.045,"n":233,"o":43.06,"t":"2026-10-16T19:05:00Z","v":10581,"vw":43.060354},{"c":43.155,"h":43.155,"l":43.045,"n":273,"o":43.045,"t":"2026-10-16T19:10:00Z","v":11330,"vw":43.096166},{"c":43.025,"h":43.17,"l":43.02,"n":336,"o":43.17,"t":"2026-10-16T19:15:00Z","v":13556,"vw":43.09269},{"c":43.095,"h":43.095,"l":42.99,"n":313,"o":43.01,"t":"2026-10-16T19:20:00Z","v":17003,"vw":43.047486},{"c":43.0075,"h":43.12,"l":42.995,"n":280,"o":43.11,"t":"2026-10-16T19:25:00Z","v":13642,"vw":43.048105},{"c":42.96,"h":43.03,"l":42.96,"n":413,"o":43.02,"t":"2026-10-16T19:30:00Z","v":17858,"vw":42.994762},{"c":42.93,"h":43,"l":42.92,"n":453,"o":42.97,"t":"2026-10-16T19:35:00Z","v":28188,"vw":42.94331},{"c":42.86,"h":42.98,"l":42.855,"n":551,"o":42.94,"t":"2026-10-16T19:40:00Z","v":23271,"vw":42.931363},{"c":42.82,"h":42.895,"l":42.82,"n":587,"o":42.87,"t":"2026-10-16T19:45:00Z","v":38499,"vw":42.858681},{"c":42.899,"h":42.9,"l":42.795,"n":927,"o":42.82,"t":"2026-10-16T19:50:00Z","v":53178,"vw":42.830427},{"c":42.97,"h":43.02,"l":42.82,"n":3300,"o":42.9,"t":"2026-10-16T19:55:00Z","v":258141,"vw":42.931426},{"c":42.94,"h":42.94,"l":42.94,"n":46,"o":42.94,"t":"2026-10-16T20:00:00Z","v":328987,"vw":42.94},{"c":43.3,"h":43.55,"l":43.3,"n":25,"o":43.55,"t":"2026-10-19T08:35:00Z","v":1116,"vw":43.349908},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-10-19T12:25:00Z","v":143,"vw":43.13},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-19T12:35:00Z","v":333,"vw":42.64},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-19T13:20:00Z","v":150,"vw":43},{"c":43.81,"h":43.8948,"l":43,"n":293,"o":43.33,"t":"2026-10-19T13:30:00Z","v":32855,"vw":43.339818},{"c":43.695,"h":43.855,"l":43.588,"n":226,"o":43.82,"t":"2026-10-19T13:35:00Z","v":7665,"vw":43.750999},{"c":43.205,"h":43.7,"l":43.205,"n":214,"o":43.7,"t":"2026-10-19T13:40:00Z","v":12125,"vw":43.486413},{"c":43.22,"h":43.37,"l":43.13,"n":234,"o":43.34,"t":"2026-10-19T13:45:00Z","v":11159,"vw":43.23614},{"c":43.3,"h":43.32,"l":43.16,"n":205,"o":43.22,"t":"2026-10-19T13:50:00Z","v":9031,"vw":43.250512},{"c":43.1,"h":43.245,"l":43.08,"n":100,"o":43.245,"t":"2026-10-19T13:55:00Z","v":3671,"vw":43.165807},{"c":43.285,"h":43.34,"l":43.105,"n":262,"o":43.12,"t":"2026-10-19T14:00:00Z","v":13554,"vw":43.195147},{"c":43.445,"h":43.49,"l":43.3,"n":275,"o":43.38,"t":"2026-10-19T14:05:00Z","v":10397,"vw":43.380797},{"c":43.33,"h":43.45,"l":43.25,"n":214,"o":43.41,"t":"2026-10-19T14:10:00Z","v":9764,"vw":43.372296},{"c":43.34,"h":43.47,"l":43.335,"n":389,"o":43.335,"t":"2026-10-19T14:15:00Z","v":16634,"vw":43.393912},{"c":43.425,"h":43.45,"l":43.38,"n":326,"o":43.38,"t":"2026-10-19T14:20:00Z","v":11584,"vw":43.416677},{"c":43.515,"h":43.54,"l":43.35,"n":294,"o":43.425,"t":"2026-10-19T14:25:00Z","v":9813,"vw":43.429702},{"c":43.405,"h":43.54,"l":43.405,"n":390,"o":43.49,"t":"2026-10-19T14:30:00Z","v":27541,"vw":43.45138},{"c":43.605,"h":43.67,"l":43.42,"n":741,"o":43.43,"t":"2026-10-19T14:35:00Z","v":55517,"vw":43.558402},{"c":43.33,"h":43.605,"l":43.25,"n":835,"o":43.605,"t":"2026-10-19T14:40:00Z","v":75285,"vw":43.49201},{"c":43.39,"h":43.43,"l":43.32,"n":323,"o":43.36,"t":"2026-10-19T14:45:00Z","v":11657,"vw":43.385052},{"c":43.42,"h":43.48,"l":43.34,"n":308,"o":43.4,"t":"2026-10-19T14:50:00Z","v":8132,"vw":43.407328},{"c":43.41,"h":43.505,"l":43.41,"n":261,"o":43.44,"t":"2026-10-19T14:55:00Z","v":7173,"vw":43.462171},{"c":43.44,"h":43.5,"l":43.37,"n":252,"o":43.42,"t":"2026-10-19T15:00:00Z","v":11205,"vw":43.433496},{"c":43.56,"h":43.59,"l":43.445,"n":262,"o":43.445,"t":"2026-10-19T15:05:00Z","v":12251,"vw":43.517765},{"c":43.53,"h":43.5496,"l":43.475,"n":308,"o":43.51,"t":"2026-10-19T15:10:00Z","v":28919,"vw":43.51328},{"c":43.635,"h":43.67,"l":43.505,"n":348,"o":43.55,"t":"2026-10-19T15:15:00Z","v":24121,"vw":43.585184},{"c":43.6,"h":43.66,"l":43.58,"n":206,"o":43.635,"t":"2026-10-19T15:20:00Z","v":11766,"vw":43.62479},{"c":43.575,"h":43.625,"l":43.51,"n":260,"o":43.6,"t":"2026-10-19T15:25:00Z","v":11192,"vw":43.577717},{"c":43.525,"h":43.6,"l":43.49,"n":383,"o":43.56,"t":"2026-10-19T15:30:00Z","v":31410,"vw":43.535538},{"c":43.6,"h":43.62,"l":43.49,"n":342,"o":43.525,"t":"2026-10-19T15:35:00Z","v":22938,"vw":43.54419},{"c":43.725,"h":43.73,"l":43.57,"n":315,"o":43.6,"t":"2026-10-19T15:40:00Z","v":22160,"vw":43.622448},{"c":43.66,"h":43.72,"l":43.66,"n":174,"o":43.675,"t":"2026-10-19T15:45:00Z","v":4702,"vw":43.689173},{"c":43.67,"h":43.7,"l":43.63,"n":172,"o":43.69,"t":"2026-10-19T15:50:00Z","v":5726,"vw":43.671335},{"c":43.65,"h":43.67,"l":43.6,"n":282,"o":43.67,"t":"2026-10-19T15:55:00Z","v":13744,"vw":43.63485},{"c":43.625,"h":43.64,"l":43.56,"n":272,"o":43.625,"t":"2026-10-19T16:00:00Z","v":8813,"vw":43.603827},{"c":43.66,"h":43.7,"l":43.64,"n":233,"o":43.64,"t":"2026-10-19T16:05:00Z","v":13278,"vw":43.659916},{"c":43.82,"h":43.82,"l":43.655,"n":196,"o":43.655,"t":"2026-10-19T16:10:00Z","v":6698,"vw":43.749508},{"c":43.79,"h":43.8,"l":43.77,"n":165,"o":43.8,"t":"2026-10-19T16:15:00Z","v":4986,"vw":43.785359},{"c":43.78,"h":43.83,"l":43.75,"n":300,"o":43.79,"t":"2026-10-19T16:20:00Z","v":9937,"vw":43.783036},{"c":43.95,"h":43.95,"l":43.76,"n":293,"o":43.76,"t":"2026-10-19T16:25:00Z","v":10409,"vw":43.861},{"c":43.91,"h":43.955,"l":43.86,"n":295,"o":43.935,"t":"2026-10-19T16:30:00Z","v":12671,"vw":43.899659},{"c":43.965,"h":43.99,"l":43.92,"n":304,"o":43.93,"t":"2026-10-19T16:35:00Z","v":23769,"vw":43.962476},{"c":43.95,"h":44.005,"l":43.95,"n":292,"o":43.965,"t":"2026-10-19T16:40:00Z","v":10477,"vw":43.974176},{"c":43.945,"h":43.97,"l":43.89,"n":362,"o":43.95,"t":"2026-10-19T16:45:00Z","v":15717,"vw":43.935397},{"c":44.01,"h":44.03,"l":43.95,"n":354,"o":43.955,"t":"2026-10-19T16:50:00Z","v":15233,"vw":43.99751},{"c":44.09,"h":44.1,"l":44.01,"n":333,"o":44.015,"t":"2026-10-19T16:55:00Z","v":13494,"vw":44.057637},{"c":44.125,"h":44.175,"l":44.0156,"n":424,"o":44.085,"t":"2026-10-19T17:00:00Z","v":19852,"vw":44.091061},{"c":44.03,"h":44.13,"l":44,"n":310,"o":44.11,"t":"2026-10-19T17:05:00Z","v":23029,"vw":44.071491},{"c":44.06,"h":44.11,"l":44,"n":343,"o":44.0465,"t":"2026-10-19T17:10:00Z","v":17651,"vw":44.037391},{"c":44.035,"h":44.07,"l":43.995,"n":260,"o":44.06,"t":"2026-10-19T17:15:00Z","v":12055,"vw":44.036536},{"c":44.01,"h":44.01,"l":43.96,"n":208,"o":44.01,"t":"2026-10-19T17:20:00Z","v":7989,"vw":43.990606},{"c":44.12,"h":44.12,"l":44.01,"n":231,"o":44.01,"t":"2026-10-19T17:25:00Z","v":7994,"vw":44.075287},{"c":44.11,"h":44.21,"l":44.08,"n":321,"o":44.12,"t":"2026-10-19T17:30:00Z","v":26080,"vw":44.126057},{"c":44.06,"h":44.13,"l":44.055,"n":355,"o":44.09,"t":"2026-10-19T17:35:00Z","v":24384,"vw":44.092948},{"c":44.075,"h":44.15,"l":44.06,"n":296,"o":44.065,"t":"2026-10-19T17:40:00Z","v":13494,"vw":44.092306},{"c":44.03,"h":44.14,"l":44.01,"n":452,"o":44.075,"t":"2026-10-19T17:45:00Z","v":23324,"vw":44.089501},{"c":43.995,"h":44.04,"l":43.98,"n":273,"o":44.04,"t":"2026-10-19T17:50:00Z","v":14288,"vw":44.013058},{"c":43.975,"h":44.02,"l":43.96,"n":261,"o":43.995,"t":"2026-10-19T17:55:00Z","v":11681,"vw":43.987783},{"c":44.085,"h":44.1,"l":43.95,"n":424,"o":44,"t":"2026-10-19T18:00:00Z","v":20794,"vw":44.005178},{"c":44.08,"h":44.105,"l":44.02,"n":307,"o":44.085,"t":"2026-10-19T18:05:00Z","v":15225,"vw":44.058658},{"c":44.105,"h":44.12,"l":44.075,"n":270,"o":44.085,"t":"2026-10-19T18:10:00Z","v":14549,"vw":44.10188},{"c":44.14,"h":44.14,"l":44.075,"n":267,"o":44.105,"t":"2026-10-19T18:15:00Z","v":12217,"vw":44.103966},{"c":44.13,"h":44.185,"l":44.11,"n":391,"o":44.14,"t":"2026-10-19T18:20:00Z","v":21352,"vw":44.133774},{"c":44.09,"h":44.135,"l":44.06,"n":343,"o":44.135,"t":"2026-10-19T18:25:00Z","v":14727,"vw":44.081804},{"c":44.1,"h":44.125,"l":44.07,"n":369,"o":44.09,"t":"2026-10-19T18:30:00Z","v":51668,"vw":44.099275},{"c":44.07,"h":44.12,"l":44.04,"n":287,"o":44.09,"t":"2026-10-19T18:35:00Z","v":12357,"vw":44.074098},{"c":44.1,"h":44.11,"l":44.065,"n":336,"o":44.07,"t":"2026-10-19T18:40:00Z","v":15238,"vw":44.089462},{"c":44.16,"h":44.175,"l":44.095,"n":336,"o":44.095,"t":"2026-10-19T18:45:00Z","v":17390,"vw":44.139281},{"c":44.11,"h":44.2,"l":44.11,"n":503,"o":44.175,"t":"2026-10-19T18:50:00Z","v":32422,"vw":44.16355},{"c":44.15,"h":44.15,"l":44.07,"n":411,"o":44.11,"t":"2026-10-19T18:55:00Z","v":24315,"vw":44.116311},{"c":44.11,"h":44.16,"l":44.1,"n":297,"o":44.16,"t":"2026-10-19T19:00:00Z","v":16282,"vw":44.111981},{"c":44.16,"h":44.18,"l":44.08,"n":332,"o":44.11,"t":"2026-10-19T19:05:00Z","v":15841,"vw":44.116122},{"c":44.16,"h":44.18,"l":44.15,"n":330,"o":44.16,"t":"2026-10-19T19:10:00Z","v":12445,"vw":44.16259},{"c":44.2,"h":44.243,"l":44.17,"n":485,"o":44.17,"t":"2026-10-19T19:15:00Z","v":57715,"vw":44.201786},{"c":44.25,"h":44.32,"l":44.205,"n":715,"o":44.205,"t":"2026-10-19T19:20:00Z","v":41292,"vw":44.273712},{"c":44.3,"h":44.325,"l":44.14,"n":629,"o":44.25,"t":"2026-10-19T19:25:00Z","v":46109,"vw":44.230844},{"c":44.305,"h":44.37,"l":44.27,"n":594,"o":44.32,"t":"2026-10-19T19:30:00Z","v":33828,"vw":44.313883},{"c":44.35,"h":44.37,"l":44.32,"n":521,"o":44.32,"t":"2026-10-19T19:35:00Z","v":25267,"vw":44.345391},{"c":44.3596,"h":44.37,"l":44.32,"n":673,"o":44.355,"t":"2026-10-19T19:40:00Z","v":34814,"vw":44.343341},{"c":44.44,"h":44.51,"l":44.345,"n":1117,"o":44.36,"t":"2026-10-19T19:45:00Z","v":103967,"vw":44.41635},{"c":44.41,"h":44.54,"l":44.38,"n":1581,"o":44.43,"t":"2026-10-19T19:50:00Z","v":87159,"vw":44.470526},{"c":44.4,"h":44.44,"l":44.36,"n":2625,"o":44.39,"t":"2026-10-19T19:55:00Z","v":191923,"vw":44.400046},{"c":44.38,"h":44.38,"l":44.38,"n":40,"o":44.38,"t":"2026-10-19T20:00:00Z","v":1032249,"vw":44.38},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-19T23:20:00Z","v":100,"vw":44.6},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-20T11:15:00Z","v":1000,"vw":44.88},{"c":44.6,"h":44.6,"l":44.01,"n":2,"o":44.01,"t":"2026-10-20T11:45:00Z","v":200,"vw":44.305},{"c":44.65,"h":44.65,"l":44.65,"n":6,"o":44.65,"t":"2026-10-20T12:20:00Z","v":203,"vw":44.65},{"c":43.84,"h":44.02,"l":43.84,"n":20,"o":43.84,"t":"2026-10-20T13:25:00Z","v":1933,"vw":43.859723},{"c":44.24,"h":44.45,"l":44.01,"n":354,"o":44.45,"t":"2026-10-20T13:30:00Z","v":44419,"vw":44.355933},{"c":44.158,"h":44.27,"l":44.015,"n":258,"o":44.268,"t":"2026-10-20T13:35:00Z","v":17873,"vw":44.137037},{"c":44.618,"h":44.69,"l":44.168,"n":375,"o":44.195,"t":"2026-10-20T13:40:00Z","v":32965,"vw":44.355424},{"c":44.72,"h":44.75,"l":44.55,"n":193,"o":44.615,"t":"2026-10-20T13:45:00Z","v":9206,"vw":44.655399},{"c":44.67,"h":44.82,"l":44.64,"n":150,"o":44.698,"t":"2026-10-20T13:50:00Z","v":5921,"vw":44.751199},{"c":44.635,"h":44.76,"l":44.525,"n":189,"o":44.59,"t":"2026-10-20T13:55:00Z","v":7986,"vw":44.631034},{"c":44.5975,"h":44.68,"l":44.39,"n":459,"o":44.56,"t":"2026-10-20T14:00:00Z","v":27696,"vw":44.545948},{"c":44.68,"h":44.68,"l":44.51,"n":184,"o":44.535,"t":"2026-10-20T14:05:00Z","v":7676,"vw":44.579204},{"c":44.535,"h":44.665,"l":44.53,"n":204,"o":44.665,"t":"2026-10-20T14:10:00Z","v":7993,"vw":44.584692},{"c":44.55,"h":44.64,"l":44.5,"n":285,"o":44.535,"t":"2026-10-20T14:15:00Z","v":18100,"vw":44.530472},{"c":44.59,"h":44.62,"l":44.42,"n":523,"o":44.54,"t":"2026-10-20T14:20:00Z","v":35866,"vw":44.509989},{"c":44.68,"h":44.8,"l":44.57,"n":316,"o":44.57,"t":"2026-10-20T14:25:00Z","v":24386,"vw":44.701348},{"c":44.575,"h":44.68,"l":44.565,"n":300,"o":44.67,"t":"2026-10-20T14:30:00Z","v":14167,"vw":44.618828},{"c":44.705,"h":44.78,"l":44.58,"n":277,"o":44.625,"t":"2026-10-20T14:35:00Z","v":9301,"vw":44.712051},{"c":44.93,"h":44.93,"l":44.66,"n":272,"o":44.66,"t":"2026-10-20T14:40:00Z","v":9403,"vw":44.825035},{"c":44.94,"h":45.005,"l":44.92,"n":261,"o":44.97,"t":"2026-10-20T14:45:00Z","v":8339,"vw":44.959011},{"c":44.865,"h":44.95,"l":44.865,"n":255,"o":44.95,"t":"2026-10-20T14:50:00Z","v":11747,"vw":44.899412},{"c":44.835,"h":44.93,"l":44.83,"n":300,"o":44.865,"t":"2026-10-20T14:55:00Z","v":12349,"vw":44.870072},{"c":44.91,"h":44.91,"l":44.81,"n":271,"o":44.855,"t":"2026-10-20T15:00:00Z","v":29074,"vw":44.820242},{"c":45.045,"h":45.06,"l":44.915,"n":253,"o":44.935,"t":"2026-10-20T15:05:00Z","v":9071,"vw":44.986161},{"c":44.92,"h":45.05,"l":44.78,"n":345,"o":45.02,"t":"2026-10-20T15:10:00Z","v":16295,"vw":44.897085},{"c":44.96,"h":45.07,"l":44.825,"n":285,"o":44.93,"t":"2026-10-20T15:15:00Z","v":18122,"vw":44.943611},{"c":45.15,"h":45.15,"l":44.945,"n":250,"o":44.945,"t":"2026-10-20T15:20:00Z","v":13000,"vw":45.006274},{"c":45.17,"h":45.22,"l":45.13,"n":415,"o":45.16,"t":"2026-10-20T15:25:00Z","v":22803,"vw":45.176266},{"c":45.25,"h":45.25,"l":45.15,"n":518,"o":45.175,"t":"2026-10-20T15:30:00Z","v":47730,"vw":45.194495},{"c":45.31,"h":45.31,"l":45.1425,"n":387,"o":45.225,"t":"2026-10-20T15:35:00Z","v":28359,"vw":45.21486},{"c":45.2,"h":45.38,"l":45.17,"n":420,"o":45.2775,"t":"2026-10-20T15:40:00Z","v":39711,"vw":45.323382},{"c":45.085,"h":45.2,"l":45.085,"n":291,"o":45.18,"t":"2026-10-20T15:45:00Z","v":8473,"vw":45.133507},{"c":45.16,"h":45.16,"l":45.025,"n":243,"o":45.09,"t":"2026-10-20T15:50:00Z","v":11053,"vw":45.073673},{"c":45.12,"h":45.16,"l":45.1,"n":184,"o":45.15,"t":"2026-10-20T15:55:00Z","v":4536,"vw":45.129803},{"c":45.015,"h":45.16,"l":44.9713,"n":364,"o":45.12,"t":"2026-10-20T16:00:00Z","v":24932,"vw":45.058463},{"c":44.94,"h":45.01,"l":44.86,"n":256,"o":45,"t":"2026-10-20T16:05:00Z","v":12616,"vw":44.942071},{"c":44.78,"h":44.91,"l":44.765,"n":207,"o":44.91,"t":"2026-10-20T16:10:00Z","v":6133,"vw":44.822787},{"c":44.815,"h":44.85,"l":44.78,"n":267,"o":44.78,"t":"2026-10-20T16:15:00Z","v":10702,"vw":44.81407},{"c":44.91,"h":44.915,"l":44.7569,"n":170,"o":44.785,"t":"2026-10-20T16:20:00Z","v":7144,"vw":44.846834},{"c":44.9,"h":44.91,"l":44.8372,"n":299,"o":44.9,"t":"2026-10-20T16:25:00Z","v":9738,"vw":44.881309},{"c":44.87,"h":44.94,"l":44.84,"n":174,"o":44.93,"t":"2026-10-20T16:30:00Z","v":5801,"vw":44.895648},{"c":44.9,"h":44.93,"l":44.85,"n":208,"o":44.85,"t":"2026-10-20T16:35:00Z","v":6159,"vw":44.893715},{"c":44.88,"h":44.91,"l":44.8618,"n":163,"o":44.88,"t":"2026-10-20T16:40:00Z","v":5176,"vw":44.879771},{"c":44.84,"h":44.9,"l":44.81,"n":170,"o":44.88,"t":"2026-10-20T16:45:00Z","v":7958,"vw":44.850088},{"c":44.69,"h":44.85,"l":44.69,"n":161,"o":44.81,"t":"2026-10-20T16:50:00Z","v":5872,"vw":44.789947},{"c":44.67,"h":44.76,"l":44.67,"n":131,"o":44.72,"t":"2026-10-20T16:55:00Z","v":4368,"vw":44.717875},{"c":44.63,"h":44.68,"l":44.6,"n":307,"o":44.67,"t":"2026-10-20T17:00:00Z","v":15016,"vw":44.651083},{"c":44.86,"h":44.87,"l":44.62,"n":270,"o":44.62,"t":"2026-10-20T17:05:00Z","v":10460,"vw":44.764104},{"c":45.01,"h":45.01,"l":44.82,"n":275,"o":44.82,"t":"2026-10-20T17:10:00Z","v":12437,"vw":44.912007},{"c":44.94,"h":45.1,"l":44.94,"n":473,"o":45.02,"t":"2026-10-20T17:15:00Z","v":30736,"vw":45.05208},{"c":44.885,"h":44.97,"l":44.87,"n":113,"o":44.955,"t":"2026-10-20T17:20:00Z","v":4074,"vw":44.907948},{"c":44.92,"h":44.95,"l":44.815,"n":238,"o":44.86,"t":"2026-10-20T17:25:00Z","v":10229,"vw":44.888483},{"c":45.015,"h":45.015,"l":44.84,"n":355,"o":44.8725,"t":"2026-10-20T17:30:00Z","v":22595,"vw":44.933693},{"c":44.94,"h":45,"l":44.915,"n":435,"o":45,"t":"2026-10-20T17:35:00Z","v":14705,"vw":44.973759},{"c":44.86,"h":44.94,"l":44.86,"n":244,"o":44.93,"t":"2026-10-20T17:40:00Z","v":10899,"vw":44.917195},{"c":44.9,"h":44.91,"l":44.84,"n":116,"o":44.84,"t":"2026-10-20T17:45:00Z","v":3384,"vw":44.88301},{"c":44.865,"h":44.91,"l":44.865,"n":198,"o":44.89,"t":"2026-10-20T17:50:00Z","v":8589,"vw":44.900314},{"c":44.91,"h":44.93,"l":44.88,"n":193,"o":44.9,"t":"2026-10-20T17:55:00Z","v":6347,"vw":44.906409},{"c":44.96,"h":44.97,"l":44.89,"n":241,"o":44.905,"t":"2026-10-20T18:00:00Z","v":8133,"vw":44.928149},{"c":44.975,"h":45.005,"l":44.965,"n":262,"o":44.9669,"t":"2026-10-20T18:05:00Z","v":7937,"vw":44.98264},{"c":45,"h":45.03,"l":44.9675,"n":405,"o":44.975,"t":"2026-10-20T18:10:00Z","v":33506,"vw":44.994233},{"c":45.02,"h":45.03,"l":45,"n":156,"o":45.02,"t":"2026-10-20T18:15:00Z","v":4302,"vw":45.016096},{"c":44.965,"h":44.995,"l":44.93,"n":289,"o":44.98,"t":"2026-10-20T18:20:00Z","v":9118,"vw":44.972796},{"c":44.93,"h":44.9687,"l":44.93,"n":138,"o":44.96,"t":"2026-10-20T18:25:00Z","v":6812,"vw":44.954596},{"c":44.85,"h":44.965,"l":44.85,"n":249,"o":44.915,"t":"2026-10-20T18:30:00Z","v":8683,"vw":44.90688},{"c":44.79,"h":44.85,"l":44.76,"n":249,"o":44.85,"t":"2026-10-20T18:35:00Z","v":10509,"vw":44.802753},{"c":44.845,"h":44.89,"l":44.81,"n":211,"o":44.81,"t":"2026-10-20T18:40:00Z","v":6103,"vw":44.847215},{"c":44.93,"h":44.93,"l":44.875,"n":196,"o":44.88,"t":"2026-10-20T18:45:00Z","v":4200,"vw":44.909787},{"c":44.97,"h":45.005,"l":44.9275,"n":267,"o":44.94,"t":"2026-10-20T18:50:00Z","v":7279,"vw":44.963508},{"c":44.99,"h":44.99,"l":44.92,"n":229,"o":44.96,"t":"2026-10-20T18:55:00Z","v":8577,"vw":44.944201},{"c":45.04,"h":45.04,"l":44.95,"n":288,"o":44.98,"t":"2026-10-20T19:00:00Z","v":14631,"vw":44.985787},{"c":45.035,"h":45.075,"l":45.01,"n":253,"o":45.03,"t":"2026-10-20T19:05:00Z","v":16034,"vw":45.045296},{"c":45.03,"h":45.11,"l":45.03,"n":361,"o":45.05,"t":"2026-10-20T19:10:00Z","v":16625,"vw":45.074034},{"c":45.02,"h":45.05,"l":44.99,"n":426,"o":45.035,"t":"2026-10-20T19:15:00Z","v":35342,"vw":45.016688},{"c":44.91,"h":45.02,"l":44.88,"n":339,"o":45.02,"t":"2026-10-20T19:20:00Z","v":13748,"vw":44.961348},{"c":45.025,"h":45.025,"l":44.895,"n":429,"o":44.92,"t":"2026-10-20T19:25:00Z","v":20584,"vw":44.954103},{"c":45.12,"h":45.12,"l":45.03,"n":352,"o":45.03,"t":"2026-10-20T19:30:00Z","v":13035,"vw":45.095309},{"c":45.14,"h":45.19,"l":45.105,"n":392,"o":45.12,"t":"2026-10-20T19:35:00Z","v":16025,"vw":45.145592},{"c":45.175,"h":45.32,"l":45.09,"n":1076,"o":45.14,"t":"2026-10-20T19:40:00Z","v":77033,"vw":45.212089},{"c":45.165,"h":45.48,"l":45.145,"n":1044,"o":45.22,"t":"2026-10-20T19:45:00Z","v":108153,"vw":45.314291},{"c":45.34,"h":45.38,"l":45.0225,"n":1333,"o":45.13,"t":"2026-10-20T19:50:00Z","v":105241,"vw":45.22575},{"c":45.43,"h":45.43,"l":45.255,"n":3256,"o":45.35,"t":"2026-10-20T19:55:00Z","v":347543,"vw":45.362107},{"c":45.4,"h":45.4,"l":45.4,"n":64,"o":45.4,"t":"2026-10-20T20:00:00Z","v":684803,"vw":45.4},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-20T20:05:00Z","v":52839,"vw":45.4},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-20T22:30:00Z","v":751,"vw":45.2},{"c":45.42,"h":45.42,"l":45.42,"n":3,"o":45.42,"t":"2026-10-21T08:00:00Z","v":121,"vw":45.42},{"c":46,"h":46,"l":46,"n":5,"o":46,"t":"2026-10-21T08:10:00Z","v":150,"vw":46},{"c":45.65,"h":45.65,"l":45.51,"n":3,"o":45.51,"t":"2026-10-21T09:20:00Z","v":299,"vw":45.58},{"c":46.03,"h":47,"l":46.03,"n":2,"o":47,"t":"2026-10-21T11:40:00Z","v":200,"vw":46.515},{"c":45.95,"h":46.1,"l":45.95,"n":67,"o":46,"t":"2026-10-21T12:15:00Z","v":3588,"vw":46.037073},{"c":46.27,"h":46.27,"l":46.27,"n":1,"o":46.27,"t":"2026-10-21T12:40:00Z","v":100,"vw":46.27},{"c":45.92,"h":46.05,"l":45.69,"n":110,"o":45.97,"t":"2026-10-21T13:20:00Z","v":4689,"vw":45.935472},{"c":45.58,"h":45.77,"l":45.58,"n":13,"o":45.71,"t":"2026-10-21T13:25:00Z","v":884,"vw":45.647518},{"c":45.36,"h":45.76,"l":45.32,"n":338,"o":45.55,"t":"2026-10-21T13:30:00Z","v":44686,"vw":45.54498},{"c":45.655,"h":45.72,"l":45.225,"n":256,"o":45.36,"t":"2026-10-21T13:35:00Z","v":24990,"vw":45.485044},{"c":45.49,"h":45.65,"l":45.435,"n":213,"o":45.6458,"t":"2026-10-21T13:40:00Z","v":20667,"vw":45.58664},{"c":45.59,"h":45.72,"l":45.48,"n":336,"o":45.59,"t":"2026-10-21T13:45:00Z","v":40125,"vw":45.640727},{"c":45.415,"h":45.6,"l":45.36,"n":633,"o":45.543,"t":"2026-10-21T13:50:00Z","v":63229,"vw":45.502127},{"c":45.37,"h":45.41,"l":45.23,"n":259,"o":45.345,"t":"2026-10-21T13:55:00Z","v":16465,"vw":45.325227},{"c":45.19,"h":45.4575,"l":45.19,"n":267,"o":45.32,"t":"2026-10-21T14:00:00Z","v":15812,"vw":45.380069},{"c":45.37,"h":45.38,"l":45.13,"n":282,"o":45.14,"t":"2026-10-21T14:05:00Z","v":22707,"vw":45.257238},{"c":45.34,"h":45.41,"l":45.28,"n":179,"o":45.4,"t":"2026-10-21T14:10:00Z","v":7810,"vw":45.355771},{"c":45.23,"h":45.26,"l":45.13,"n":264,"o":45.26,"t":"2026-10-21T14:15:00Z","v":11018,"vw":45.181944},{"c":45.43,"h":45.43,"l":45.15,"n":176,"o":45.17,"t":"2026-10-21T14:20:00Z","v":7599,"vw":45.294466},{"c":45.18,"h":45.43,"l":45.165,"n":220,"o":45.43,"t":"2026-10-21T14:25:00Z","v":12096,"vw":45.303263},{"c":45.08,"h":45.27,"l":45.055,"n":229,"o":45.155,"t":"2026-10-21T14:30:00Z","v":10567,"vw":45.166348},{"c":45.17,"h":45.195,"l":45.0223,"n":160,"o":45.11,"t":"2026-10-21T14:35:00Z","v":8881,"vw":45.100069},{"c":45.16,"h":45.16,"l":45.14,"n":59,"o":45.15,"t":"2026-10-21T14:40:00Z","v":2616,"vw":45.145067},{"c":45.1225,"h":45.16,"l":45.1,"n":142,"o":45.1,"t":"2026-10-21T14:45:00Z","v":5259,"vw":45.129868},{"c":45.053,"h":45.12,"l":45.053,"n":175,"o":45.11,"t":"2026-10-21T14:50:00Z","v":7535,"vw":45.094975},{"c":45.015,"h":45.07,"l":44.94,"n":378,"o":45.04,"t":"2026-10-21T14:55:00Z","v":25420,"vw":45.016548},{"c":44.94,"h":45.02,"l":44.92,"n":230,"o":44.99,"t":"2026-10-21T15:00:00Z","v":10178,"vw":44.974563},{"c":45.075,"h":45.08,"l":44.87,"n":370,"o":44.89,"t":"2026-10-21T15:05:00Z","v":15936,"vw":44.969003},{"c":45.1,"h":45.105,"l":45.03,"n":275,"o":45.075,"t":"2026-10-21T15:10:00Z","v":9354,"vw":45.076385},{"c":45.18,"h":45.195,"l":45.125,"n":218,"o":45.14,"t":"2026-10-21T15:15:00Z","v":8576,"vw":45.165075},{"c":45.21,"h":45.22,"l":45.13,"n":312,"o":45.18,"t":"2026-10-21T15:20:00Z","v":18258,"vw":45.172336},{"c":45.07,"h":45.27,"l":45.055,"n":246,"o":45.2,"t":"2026-10-21T15:25:00Z","v":11953,"vw":45.163308},{"c":45,"h":45.09,"l":44.98,"n":235,"o":45.09,"t":"2026-10-21T15:30:00Z","v":11063,"vw":45.023818},{"c":44.935,"h":44.98,"l":44.91,"n":277,"o":44.97,"t":"2026-10-21T15:35:00Z","v":81018,"vw":44.948835},{"c":45.03,"h":45.03,"l":44.94,"n":261,"o":44.94,"t":"2026-10-21T15:40:00Z","v":9526,"vw":44.983231},{"c":44.9,"h":45.01,"l":44.9,"n":233,"o":45.01,"t":"2026-10-21T15:45:00Z","v":14491,"vw":44.939411},{"c":44.92,"h":44.925,"l":44.86,"n":184,"o":44.87,"t":"2026-10-21T15:50:00Z","v":7506,"vw":44.884922},{"c":44.945,"h":44.945,"l":44.86,"n":295,"o":44.91,"t":"2026-10-21T15:55:00Z","v":14027,"vw":44.891667},{"c":45.025,"h":45.03,"l":44.945,"n":204,"o":44.945,"t":"2026-10-21T16:00:00Z","v":11846,"vw":44.975275},{"c":45,"h":45.1,"l":45,"n":292,"o":45.025,"t":"2026-10-21T16:05:00Z","v":20057,"vw":45.043189},{"c":44.84,"h":44.99,"l":44.83,"n":200,"o":44.99,"t":"2026-10-21T16:10:00Z","v":7570,"vw":44.884111},{"c":44.76,"h":44.84,"l":44.755,"n":305,"o":44.84,"t":"2026-10-21T16:15:00Z","v":17983,"vw":44.790388},{"c":44.88,"h":44.9,"l":44.76,"n":239,"o":44.78,"t":"2026-10-21T16:20:00Z","v":12391,"vw":44.82048},{"c":44.855,"h":44.885,"l":44.848,"n":157,"o":44.885,"t":"2026-10-21T16:25:00Z","v":9235,"vw":44.859085},{"c":44.85,"h":44.89,"l":44.85,"n":192,"o":44.855,"t":"2026-10-21T16:30:00Z","v":9369,"vw":44.86966},{"c":44.88,"h":44.88,"l":44.79,"n":290,"o":44.83,"t":"2026-10-21T16:35:00Z","v":22326,"vw":44.831126},{"c":44.79,"h":44.88,"l":44.77,"n":224,"o":44.88,"t":"2026-10-21T16:40:00Z","v":8762,"vw":44.81504},{"c":44.82,"h":44.82,"l":44.74,"n":224,"o":44.79,"t":"2026-10-21T16:45:00Z","v":28549,"vw":44.776678},{"c":44.85,"h":44.87,"l":44.79,"n":257,"o":44.79,"t":"2026-10-21T16:50:00Z","v":9758,"vw":44.835745},{"c":44.89,"h":44.89,"l":44.84,"n":224,"o":44.86,"t":"2026-10-21T16:55:00Z","v":19612,"vw":44.848954},{"c":44.83,"h":44.87,"l":44.82,"n":207,"o":44.87,"t":"2026-10-21T17:00:00Z","v":8582,"vw":44.835145},{"c":44.88,"h":44.9055,"l":44.83,"n":230,"o":44.84,"t":"2026-10-21T17:05:00Z","v":9572,"vw":44.875726},{"c":44.85,"h":44.87,"l":44.83,"n":231,"o":44.86,"t":"2026-10-21T17:10:00Z","v":16991,"vw":44.852016},{"c":44.785,"h":44.85,"l":44.775,"n":215,"o":44.85,"t":"2026-10-21T17:15:00Z","v":8714,"vw":44.812998},{"c":44.81,"h":44.81,"l":44.775,"n":187,"o":44.78,"t":"2026-10-21T17:20:00Z","v":6863,"vw":44.798569},{"c":44.81,"h":44.81,"l":44.77,"n":232,"o":44.79,"t":"2026-10-21T17:25:00Z","v":10128,"vw":44.783961},{"c":44.82,"h":44.82,"l":44.77,"n":238,"o":44.82,"t":"2026-10-21T17:30:00Z","v":12625,"vw":44.790727},{"c":44.8903,"h":44.92,"l":44.84,"n":252,"o":44.84,"t":"2026-10-21T17:35:00Z","v":13497,"vw":44.859445},{"c":44.92,"h":44.945,"l":44.885,"n":226,"o":44.9,"t":"2026-10-21T17:40:00Z","v":10068,"vw":44.912578},{"c":44.84,"h":44.92,"l":44.84,"n":194,"o":44.9,"t":"2026-10-21T17:45:00Z","v":6817,"vw":44.892529},{"c":44.88,"h":44.95,"l":44.795,"n":422,"o":44.84,"t":"2026-10-21T17:50:00Z","v":27966,"vw":44.885065},{"c":44.885,"h":44.91,"l":44.86,"n":302,"o":44.87,"t":"2026-10-21T17:55:00Z","v":16389,"vw":44.881218},{"c":44.88,"h":44.925,"l":44.855,"n":331,"o":44.89,"t":"2026-10-21T18:00:00Z","v":27582,"vw":44.888755},{"c":44.92,"h":44.98,"l":44.865,"n":281,"o":44.87,"t":"2026-10-21T18:05:00Z","v":14059,"vw":44.941713},{"c":45.035,"h":45.08,"l":44.92,"n":382,"o":44.92,"t":"2026-10-21T18:10:00Z","v":51963,"vw":44.98674},{"c":45.03,"h":45.11,"l":45.03,"n":226,"o":45.035,"t":"2026-10-21T18:15:00Z","v":15855,"vw":45.078328},{"c":45.045,"h":45.075,"l":45,"n":205,"o":45.01,"t":"2026-10-21T18:20:00Z","v":10838,"vw":45.05004},{"c":45.08,"h":45.12,"l":45.03,"n":306,"o":45.04,"t":"2026-10-21T18:25:00Z","v":15706,"vw":45.077708},{"c":45.06,"h":45.1,"l":45.05,"n":280,"o":45.1,"t":"2026-10-21T18:30:00Z","v":23726,"vw":45.080295},{"c":45.07,"h":45.08,"l":45.055,"n":291,"o":45.055,"t":"2026-10-21T18:35:00Z","v":22386,"vw":45.06264},{"c":45.08,"h":45.12,"l":45.07,"n":286,"o":45.07,"t":"2026-10-21T18:40:00Z","v":11246,"vw":45.094548},{"c":45.03,"h":45.08,"l":45.03,"n":263,"o":45.07,"t":"2026-10-21T18:45:00Z","v":11773,"vw":45.054826},{"c":45.095,"h":45.15,"l":45.03,"n":463,"o":45.03,"t":"2026-10-21T18:50:00Z","v":21903,"vw":45.098053},{"c":45,"h":45.11,"l":44.99,"n":240,"o":45.11,"t":"2026-10-21T18:55:00Z","v":10274,"vw":45.044806},{"c":44.95,"h":45.015,"l":44.94,"n":300,"o":45,"t":"2026-10-21T19:00:00Z","v":19168,"vw":44.979828},{"c":44.965,"h":45,"l":44.92,"n":319,"o":44.95,"t":"2026-10-21T19:05:00Z","v":17123,"vw":44.956107},{"c":44.7,"h":44.955,"l":44.685,"n":547,"o":44.95,"t":"2026-10-21T19:10:00Z","v":37550,"vw":44.819868},{"c":44.65,"h":44.72,"l":44.65,"n":490,"o":44.69,"t":"2026-10-21T19:15:00Z","v":93207,"vw":44.699444},{"c":44.62,"h":44.68,"l":44.59,"n":521,"o":44.665,"t":"2026-10-21T19:20:00Z","v":24318,"vw":44.626142},{"c":44.73,"h":44.73,"l":44.61,"n":444,"o":44.61,"t":"2026-10-21T19:25:00Z","v":19587,"vw":44.681046},{"c":44.655,"h":44.74,"l":44.655,"n":513,"o":44.725,"t":"2026-10-21T19:30:00Z","v":26421,"vw":44.696279},{"c":44.64,"h":44.68,"l":44.63,"n":398,"o":44.655,"t":"2026-10-21T19:35:00Z","v":22338,"vw":44.657293},{"c":44.555,"h":44.655,"l":44.53,"n":515,"o":44.655,"t":"2026-10-21T19:40:00Z","v":30926,"vw":44.581011},{"c":44.59,"h":44.67,"l":44.53,"n":603,"o":44.56,"t":"2026-10-21T19:45:00Z","v":51094,"vw":44.580975},{"c":44.415,"h":44.6,"l":44.395,"n":963,"o":44.59,"t":"2026-10-21T19:50:00Z","v":82853,"vw":44.538051},{"c":44.29,"h":44.4,"l":44.26,"n":2628,"o":44.4,"t":"2026-10-21T19:55:00Z","v":218048,"vw":44.29327},{"c":45.21,"h":45.21,"l":44.27,"n":78,"o":44.27,"t":"2026-10-21T20:00:00Z","v":483979,"vw":44.2718},{"c":44.99,"h":44.99,"l":44.96,"n":7,"o":44.96,"t":"2026-10-21T20:05:00Z","v":1199,"vw":44.96586},{"c":45.73,"h":45.76,"l":45.28,"n":19,"o":45.28,"t":"2026-10-21T21:00:00Z","v":550,"vw":45.59},{"c":45.9,"h":45.97,"l":45.9,"n":3,"o":45.97,"t":"2026-10-21T21:05:00Z","v":406,"vw":45.9175},{"c":45.98,"h":45.98,"l":45.98,"n":1,"o":45.98,"t":"2026-10-21T21:15:00Z","v":220,"vw":45.98},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-10-21T22:45:00Z","v":234,"vw":44.86},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-21T23:00:00Z","v":150,"vw":45.49},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-10-21T23:20:00Z","v":250,"vw":44.87},{"c":44.88,"h":45,"l":44.88,"n":2,"o":45,"t":"2026-10-21T23:25:00Z","v":724,"vw":44.979448},{"c":44.96,"h":44.96,"l":44.96,"n":6,"o":44.96,"t":"2026-10-22T08:00:00Z","v":254,"vw":44.96},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-22T11:05:00Z","v":110,"vw":45.4},{"c":45.3595,"h":45.3595,"l":45.3595,"n":2,"o":45.3595,"t":"2026-10-22T11:10:00Z","v":104,"vw":45.3595},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-22T11:15:00Z","v":375,"vw":45.18},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-22T12:05:00Z","v":200,"vw":45.25},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-22T12:10:00Z","v":10820,"vw":45.3},{"c":45.2453,"h":45.2453,"l":45.2453,"n":2,"o":45.2453,"t":"2026-10-22T12:40:00Z","v":1200,"vw":45.2453},{"c":45.3,"h":45.35,"l":45.2,"n":46,"o":45.2,"t":"2026-10-22T13:25:00Z","v":4011,"vw":45.298351},{"c":44.495,"h":45.15,"l":44.3,"n":604,"o":45.02,"t":"2026-10-22T13:30:00Z","v":94460,"vw":44.8693},{"c":44.968,"h":44.98,"l":44.45,"n":291,"o":44.48,"t":"2026-10-22T13:35:00Z","v":20184,"vw":44.765066},{"c":44.725,"h":44.925,"l":44.69,"n":186,"o":44.925,"t":"2026-10-22T13:40:00Z","v":10705,"vw":44.78422},{"c":44.9075,"h":44.915,"l":44.61,"n":321,"o":44.9,"t":"2026-10-22T13:45:00Z","v":15624,"vw":44.775831},{"c":44.855,"h":45.0199,"l":44.76,"n":248,"o":44.83,"t":"2026-10-22T13:50:00Z","v":24405,"vw":44.850279}],"history":[{"c":39,"h":39.55,"l":38.36,"n":17901,"o":39.41,"t":"2024-10-21T04:00:00Z","v":1643327,"vw":38.899291},{"c":38.68,"h":39.075,"l":38.53,"n":12580,"o":38.9,"t":"2024-10-22T04:00:00Z","v":881357,"vw":38.724055},{"c":38.42,"h":38.8967,"l":38.32,"n":15933,"o":38.83,"t":"2024-10-23T04:00:00Z","v":1054467,"vw":38.501907},{"c":38.77,"h":38.95,"l":38.4,"n":13454,"o":38.5,"t":"2024-10-24T04:00:00Z","v":859788,"vw":38.78348},{"c":39.19,"h":39.72,"l":38.87,"n":14969,"o":38.99,"t":"2024-10-25T04:00:00Z","v":1036060,"vw":39.328913},{"c":40.36,"h":40.41,"l":39.21,"n":14932,"o":39.31,"t":"2024-10-28T04:00:00Z","v":1000037,"vw":40.18026},{"c":39.71,"h":40.58,"l":39.34,"n":13091,"o":40.31,"t":"2024-10-29T04:00:00Z","v":1182675,"vw":39.796866},{"c":39.26,"h":40.115,"l":38.9502,"n":12954,"o":39.37,"t":"2024-10-30T04:00:00Z","v":748661,"vw":39.462857},{"c":38.39,"h":39.13,"l":38.26,"n":14476,"o":39.13,"t":"2024-10-31T04:00:00Z","v":910036,"vw":38.505224},{"c":38.76,"h":39.02,"l":38.19,"n":14005,"o":38.6,"t":"2024-11-01T04:00:00Z","v":739908,"vw":38.634691},{"c":38.44,"h":38.89,"l":38.2508,"n":20776,"o":38.64,"t":"2024-11-04T05:00:00Z","v":1190432,"vw":38.548656},{"c":38.8,"h":39.2,"l":37.5338,"n":18968,"o":38.01,"t":"2024-11-05T05:00:00Z","v":1273566,"vw":38.613839},{"c":39.04,"h":39.96,"l":37.18,"n":23723,"o":39.95,"t":"2024-11-06T05:00:00Z","v":1728516,"vw":38.439047},{"c":38.46,"h":39.795,"l":38.16,"n":16835,"o":39.5,"t":"2024-11-07T05:00:00Z","v":986009,"vw":38.664169},{"c":39.19,"h":39.58,"l":38.5,"n":17397,"o":38.56,"t":"2024-11-08T05:00:00Z","v":1019401,"vw":39.10247},{"c":38.88,"h":40.065,"l":38.81,"n":14326,"o":39.44,"t":"2024-11-11T05:00:00Z","v":825818,"vw":39.150241},{"c":37.77,"h":38.77,"l":37.6,"n":13995,"o":38.5,"t":"2024-11-12T05:00:00Z","v":937006,"vw":37.844427},{"c":37.78,"h":38.42,"l":37.51,"n":13073,"o":37.82,"t":"2024-11-13T05:00:00Z","v":914175,"vw":37.871745},{"c":37.23,"h":37.78,"l":36.78,"n":20080,"o":37.5,"t":"2024-11-14T05:00:00Z","v":1921178,"vw":37.211066},{"c":34.34,"h":37.29,"l":34.24,"n":21716,"o":37.25,"t":"2024-11-15T05:00:00Z","v":1801968,"vw":34.992754},{"c":33.73,"h":34.79,"l":33.63,"n":21906,"o":34.33,"t":"2024-11-18T05:00:00Z","v":1722245,"vw":33.937386},{"c":33.75,"h":34.42,"l":33.33,"n":24143,"o":33.79,"t":"2024-11-19T05:00:00Z","v":1526466,"vw":33.85087},{"c":35.4,"h":35.6,"l":33.53,"n":16941,"o":33.85,"t":"2024-11-20T05:00:00Z","v":2223171,"vw":34.948729},{"c":33.94,"h":35.65,"l":33.63,"n":25905,"o":35.62,"t":"2024-11-21T05:00:00Z","v":1954500,"vw":34.347595},{"c":34.01,"h":34.76,"l":33.92,"n":23251,"o":33.92,"t":"2024-11-22T05:00:00Z","v":2422690,"vw":34.194863},{"c":35.46,"h":36.38,"l":34.545,"n":22841,"o":34.57,"t":"2024-11-25T05:00:00Z","v":2076846,"vw":35.627256},{"c":35.37,"h":36.005,"l":35.03,"n":19025,"o":35.49,"t":"2024-11-26T05:00:00Z","v":1341157,"vw":35.365502},{"c":35.9,"h":36.41,"l":35,"n":14277,"o":35.4,"t":"2024-11-27T05:00:00Z","v":977187,"vw":35.930082},{"c":35.73,"h":36.35,"l":35.66,"n":6832,"o":35.76,"t":"2024-11-29T05:00:00Z","v":622388,"vw":35.94541},{"c":36.1,"h":36.39,"l":35.55,"n":18634,"o":35.98,"t":"2024-12-02T05:00:00Z","v":1458998,"vw":36.094657},{"c":35.81,"h":36.07,"l":35.2,"n":17906,"o":35.75,"t":"2024-12-03T05:00:00Z","v":1341877,"vw":35.720143},{"c":37.15,"h":37.2,"l":35.44,"n":16057,"o":35.71,"t":"2024-12-04T05:00:00Z","v":1373982,"vw":36.794341},{"c":36.75,"h":37.69,"l":35.85,"n":20305,"o":37.1,"t":"2024-12-05T05:00:00Z","v":1488104,"vw":36.739131},{"c":38.11,"h":39.17,"l":36.769,"n":21027,"o":37,"t":"2024-12-06T05:00:00Z","v":1817050,"vw":38.169049},{"c":38.58,"h":40.1,"l":38.52,"n":24991,"o":38.82,"t":"2024-12-09T05:00:00Z","v":1868345,"vw":38.984196},{"c":38.26,"h":39.08,"l":37.93,"n":16892,"o":38.59,"t":"2024-12-10T05:00:00Z","v":1042395,"vw":38.440135},{"c":37.99,"h":38.6799,"l":37.54,"n":17013,"o":38.46,"t":"2024-12-11T05:00:00Z","v":1078119,"vw":37.932545},{"c":37.01,"h":38.1708,"l":36.84,"n":14974,"o":38,"t":"2024-12-12T05:00:00Z","v":1464665,"vw":37.240866},{"c":36.61,"h":37.37,"l":36.52,"n":18968,"o":37.2,"t":"2024-12-13T05:00:00Z","v":1070411,"vw":36.67568},{"c":38.1,"h":38.9,"l":36.39,"n":24667,"o":36.67,"t":"2024-12-16T05:00:00Z","v":3063553,"vw":38.085358},{"c":37.68,"h":38.32,"l":37.245,"n":20815,"o":38.01,"t":"2024-12-17T05:00:00Z","v":1408760,"vw":37.680133},{"c":36.25,"h":37.89,"l":35.8,"n":22978,"o":37.62,"t":"2024-12-18T05:00:00Z","v":1653880,"vw":36.405075},{"c":35.59,"h":36.91,"l":35.43,"n":25645,"o":36.71,"t":"2024-12-19T05:00:00Z","v":1894499,"vw":35.702256},{"c":35.63,"h":36.4,"l":35.05,"n":26051,"o":35.86,"t":"2024-12-20T05:00:00Z","v":4063354,"vw":35.698357},{"c":36.08,"h":36.75,"l":35.55,"n":19049,"o":36.05,"t":"2024-12-23T05:00:00Z","v":1816095,"vw":36.045457},{"c":36.53,"h":36.748,"l":35.65,"n":8623,"o":35.92,"t":"2024-12-24T05:00:00Z","v":502728,"vw":36.378394},{"c":36.33,"h":36.62,"l":35.86,"n":11558,"o":36.2,"t":"2024-12-26T05:00:00Z","v":1005942,"vw":36.335918},{"c":35.91,"h":36.96,"l":35.88,"n":14690,"o":36.51,"t":"2024-12-27T05:00:00Z","v":1004579,"vw":36.070237},{"c":34.92,"h":35.8,"l":34.85,"n":15547,"o":35.5,"t":"2024-12-30T05:00:00Z","v":1184918,"vw":35.11668},{"c":34.96,"h":35.71,"l":34.88,"n":14319,"o":35.22,"t":"2024-12-31T05:00:00Z","v":1080458,"vw":35.089572},{"c":34.69,"h":35.475,"l":34.1575,"n":25421,"o":35.33,"t":"2025-01-02T05:00:00Z","v":1921115,"vw":34.703397},{"c":34.81,"h":35.2663,"l":34.7,"n":13010,"o":34.8,"t":"2025-01-03T05:00:00Z","v":756633,"vw":34.89886},{"c":34.1,"h":35.15,"l":33.92,"n":17256,"o":34.9,"t":"2025-01-06T05:00:00Z","v":1136870,"vw":34.330496},{"c":34.97,"h":35.45,"l":33.95,"n":20365,"o":33.95,"t":"2025-01-07T05:00:00Z","v":1490292,"vw":34.99822},{"c":34.1,"h":34.76,"l":34.02,"n":11551,"o":34.76,"t":"2025-01-08T05:00:00Z","v":759290,"vw":34.220198},{"c":33.46,"h":33.77,"l":33.15,"n":18087,"o":33.66,"t":"2025-01-10T05:00:00Z","v":1171888,"vw":33.403592},{"c":34.94,"h":35.21,"l":32.8,"n":20517,"o":33.46,"t":"2025-01-13T05:00:00Z","v":1890416,"vw":34.463107},{"c":32.69,"h":35.37,"l":32.61,"n":25009,"o":35.3,"t":"2025-01-14T05:00:00Z","v":2017106,"vw":33.275506},{"c":33.21,"h":33.9,"l":32.7,"n":20330,"o":33.25,"t":"2025-01-15T05:00:00Z","v":1720212,"vw":33.178422},{"c":32.28,"h":33.47,"l":32.26,"n":28258,"o":33.2,"t":"2025-01-16T05:00:00Z","v":2547728,"vw":32.596514},{"c":31.43,"h":32.95,"l":31.4,"n":18659,"o":32.29,"t":"2025-01-17T05:00:00Z","v":1374616,"vw":31.641917},{"c":32.68,"h":32.95,"l":31.47,"n":21361,"o":31.62,"t":"2025-01-21T05:00:00Z","v":1540629,"vw":32.405106},{"c":32.5,"h":32.93,"l":32.37,"n":12397,"o":32.65,"t":"2025-01-22T05:00:00Z","v":1052416,"vw":32.588537},{"c":34.46,"h":34.98,"l":32.52,"n":22849,"o":32.58,"t":"2025-01-23T05:00:00Z","v":2329433,"vw":34.244689},{"c":34.75,"h":34.87,"l":33.63,"n":19592,"o":34.33,"t":"2025-01-24T05:00:00Z","v":1643172,"vw":34.530738},{"c":34.05,"h":35.31,"l":33.72,"n":22207,"o":34.84,"t":"2025-01-27T05:00:00Z","v":2080896,"vw":34.434166},{"c":34.11,"h":34.65,"l":33.735,"n":15607,"o":34.11,"t":"2025-01-28T05:00:00Z","v":1284809,"vw":34.270101},{"c":32.88,"h":34.39,"l":32.66,"n":17109,"o":34.05,"t":"2025-01-29T05:00:00Z","v":1923439,"vw":33.073674},{"c":33.32,"h":33.36,"l":31.82,"n":23564,"o":33.08,"t":"2025-01-30T05:00:00Z","v":2135467,"vw":32.880878},{"c":31.9,"h":33.77,"l":31.81,"n":28748,"o":32.5,"t":"2025-01-31T05:00:00Z","v":2457738,"vw":32.378384},{"c":32.13,"h":32.425,"l":31.03,"n":20904,"o":31.24,"t":"2025-02-03T05:00:00Z","v":1658739,"vw":31.956584},{"c":31.64,"h":32.3394,"l":31.36,"n":18821,"o":31.95,"t":"2025-02-04T05:00:00Z","v":1695070,"vw":31.687927},{"c":33.17,"h":33.29,"l":31.7,"n":22000,"o":31.92,"t":"2025-02-05T05:00:00Z","v":1594395,"vw":32.945362},{"c":32.63,"h":33.62,"l":32.37,"n":16874,"o":33.2,"t":"2025-02-06T05:00:00Z","v":1237451,"vw":32.668697},{"c":31.4,"h":32.73,"l":31.36,"n":15203,"o":32.56,"t":"2025-02-07T05:00:00Z","v":1173713,"vw":31.864065},{"c":31.48,"h":31.67,"l":31.15,"n":13144,"o":31.45,"t":"2025-02-10T05:00:00Z","v":898102,"vw":31.404474},{"c":31.58,"h":31.61,"l":30.9,"n":15629,"o":31.09,"t":"2025-02-11T05:00:00Z","v":1101151,"vw":31.406508},{"c":30.84,"h":31.56,"l":30.37,"n":16758,"o":31.17,"t":"2025-02-12T05:00:00Z","v":1231240,"vw":30.847888},{"c":30.35,"h":30.95,"l":30.23,"n":19372,"o":30.91,"t":"2025-02-13T05:00:00Z","v":1490323,"vw":30.496261},{"c":31.04,"h":31.6,"l":30.37,"n":18988,"o":30.49,"t":"2025-02-14T05:00:00Z","v":1445761,"vw":30.883484},{"c":31.95,"h":32.18,"l":31.09,"n":27564,"o":31.23,"t":"2025-02-18T05:00:00Z","v":2535475,"vw":31.806872},{"c":31.81,"h":34.74,"l":31.02,"n":41173,"o":34.5,"t":"2025-02-19T05:00:00Z","v":3382169,"vw":31.983968},{"c":32.69,"h":33.07,"l":30.8629,"n":31068,"o":31.7,"t":"2025-02-20T05:00:00Z","v":3189908,"vw":32.522834},{"c":32.32,"h":32.87,"l":32,"n":20067,"o":32.69,"t":"2025-02-21T05:00:00Z","v":1569931,"vw":32.340712},{"c":31.89,"h":32.67,"l":31.56,"n":19957,"o":32.32,"t":"2025-02-24T05:00:00Z","v":1430686,"vw":32.094992},{"c":31.85,"h":32.09,"l":30.99,"n":20073,"o":32.09,"t":"2025-02-25T05:00:00Z","v":1944969,"vw":31.638101},{"c":31.76,"h":32.85,"l":31.42,"n":19572,"o":32.07,"t":"2025-02-26T05:00:00Z","v":1457777,"vw":31.9968},{"c":31.35,"h":32.34,"l":31.18,"n":14034,"o":31.66,"t":"2025-02-27T05:00:00Z","v":840854,"vw":31.537965},{"c":33.19,"h":33.3,"l":31.12,"n":26617,"o":31.31,"t":"2025-02-28T05:00:00Z","v":2008897,"vw":32.700586},{"c":32.6,"h":33.54,"l":32.25,"n":21814,"o":33.255,"t":"2025-03-03T05:00:00Z","v":1512233,"vw":32.839095},{"c":32.95,"h":33.56,"l":31.99,"n":22370,"o":32.42,"t":"2025-03-04T05:00:00Z","v":1482655,"vw":32.946729},{"c":33.75,"h":33.95,"l":32.98,"n":20902,"o":33.02,"t":"2025-03-05T05:00:00Z","v":1827432,"vw":33.649008},{"c":34.39,"h":35,"l":33.51,"n":25817,"o":33.56,"t":"2025-03-06T05:00:00Z","v":1703593,"vw":34.309087},{"c":33.81,"h":34.9,"l":33.69,"n":19258,"o":33.93,"t":"2025-03-07T05:00:00Z","v":1534431,"vw":34.126686},{"c":32.22,"h":34.32,"l":31.8,"n":28320,"o":33.56,"t":"2025-03-10T04:00:00Z","v":2259448,"vw":32.449198},{"c":33.03,"h":33.06,"l":31.46,"n":27733,"o":32,"t":"2025-03-11T04:00:00Z","v":1931391,"vw":32.519759},{"c":33.41,"h":34.13,"l":32.84,"n":26301,"o":33.1,"t":"2025-03-12T04:00:00Z","v":2084405,"vw":33.59536},{"c":32.9,"h":33.84,"l":32.68,"n":25884,"o":33.34,"t":"2025-03-13T04:00:00Z","v":1791672,"vw":33.061826},{"c":32.96,"h":33.42,"l":32.71,"n":18303,"o":33.09,"t":"2025-03-14T04:00:00Z","v":1205709,"vw":32.963744},{"c":34.3,"h":34.74,"l":32.32,"n":20677,"o":32.96,"t":"2025-03-17T04:00:00Z","v":1352313,"vw":33.895754},{"c":32.95,"h":34.125,"l":32.94,"n":15079,"o":33.81,"t":"2025-03-18T04:00:00Z","v":1014011,"vw":33.131971},{"c":33.34,"h":33.48,"l":32.88,"n":15323,"o":32.88,"t":"2025-03-19T04:00:00Z","v":1120354,"vw":33.214924},{"c":32.73,"h":33.75,"l":32.7,"n":15874,"o":33.06,"t":"2025-03-20T04:00:00Z","v":1215492,"vw":32.987449},{"c":32.91,"h":33.62,"l":32.301,"n":20900,"o":32.71,"t":"2025-03-21T04:00:00Z","v":1999130,"vw":32.943314},{"c":33.45,"h":33.49,"l":32.57,"n":19702,"o":32.96,"t":"2025-03-24T04:00:00Z","v":1443115,"vw":33.31713},{"c":32.27,"h":33.76,"l":31.81,"n":27007,"o":33.48,"t":"2025-03-25T04:00:00Z","v":1980320,"vw":32.43644},{"c":31.49,"h":32.33,"l":31.04,"n":22272,"o":32.33,"t":"2025-03-26T04:00:00Z","v":1431245,"vw":31.463997},{"c":31.72,"h":31.79,"l":31.12,"n":18218,"o":31.6,"t":"2025-03-27T04:00:00Z","v":1151299,"vw":31.521401},{"c":31.15,"h":31.58,"l":30.8,"n":14160,"o":31.58,"t":"2025-03-28T04:00:00Z","v":799701,"vw":31.07066},{"c":30.17,"h":30.48,"l":29.61,"n":26322,"o":30.24,"t":"2025-03-31T04:00:00Z","v":2042889,"vw":30.057367},{"c":27.26,"h":30.17,"l":27.195,"n":33913,"o":30.17,"t":"2025-04-01T04:00:00Z","v":3019927,"vw":27.867509},{"c":28.71,"h":28.82,"l":27,"n":22928,"o":27.02,"t":"2025-04-02T04:00:00Z","v":1947586,"vw":28.443676},{"c":28.52,"h":28.905,"l":27.75,"n":25905,"o":28.05,"t":"2025-04-03T04:00:00Z","v":1920680,"vw":28.50152},{"c":27.09,"h":28.495,"l":26.875,"n":27600,"o":28.1,"t":"2025-04-04T04:00:00Z","v":2292742,"vw":27.445157},{"c":27.57,"h":27.61,"l":25.52,"n":31944,"o":26.64,"t":"2025-04-07T04:00:00Z","v":2735185,"vw":27.038415},{"c":25.51,"h":28.14,"l":24.805,"n":30644,"o":28,"t":"2025-04-08T04:00:00Z","v":2477621,"vw":25.804904},{"c":27.77,"h":27.9,"l":23.95,"n":39759,"o":25.03,"t":"2025-04-09T04:00:00Z","v":3444584,"vw":26.598459},{"c":26.71,"h":27.26,"l":25.74,"n":27292,"o":27.14,"t":"2025-04-10T04:00:00Z","v":2145182,"vw":26.537216},{"c":27.9,"h":27.97,"l":26.303,"n":25890,"o":26.62,"t":"2025-04-11T04:00:00Z","v":2011392,"vw":27.585344},{"c":28.68,"h":29.04,"l":27.825,"n":25283,"o":28.44,"t":"2025-04-14T04:00:00Z","v":2798615,"vw":28.6572},{"c":28.38,"h":28.97,"l":28.16,"n":16495,"o":28.62,"t":"2025-04-15T04:00:00Z","v":1522806,"vw":28.423336},{"c":28.35,"h":28.84,"l":27.57,"n":22517,"o":28.37,"t":"2025-04-16T04:00:00Z","v":1627006,"vw":28.334028},{"c":28.4,"h":28.76,"l":28.04,"n":14612,"o":28.31,"t":"2025-04-17T04:00:00Z","v":842691,"vw":28.312698},{"c":28.51,"h":29.06,"l":27.9,"n":16557,"o":28.04,"t":"2025-04-21T04:00:00Z","v":950554,"vw":28.584846},{"c":29.03,"h":29.31,"l":28.461,"n":14761,"o":28.96,"t":"2025-04-22T04:00:00Z","v":1197853,"vw":29.007521},{"c":29.1,"h":30.12,"l":29.07,"n":17862,"o":29.61,"t":"2025-04-23T04:00:00Z","v":1094997,"vw":29.424397},{"c":29.57,"h":29.78,"l":28.79,"n":22252,"o":29.36,"t":"2025-04-24T04:00:00Z","v":1797710,"vw":29.430774},{"c":29.7,"h":29.9,"l":28.87,"n":17295,"o":29.38,"t":"2025-04-25T04:00:00Z","v":1015582,"vw":29.609218},{"c":29.74,"h":30.085,"l":29.475,"n":17603,"o":29.75,"t":"2025-04-28T04:00:00Z","v":1652714,"vw":29.724401},{"c":29.81,"h":30.21,"l":29.42,"n":27945,"o":29.82,"t":"2025-04-29T04:00:00Z","v":1693688,"vw":29.914685},{"c":30.71,"h":31.82,"l":29.85,"n":28367,"o":31.78,"t":"2025-04-30T04:00:00Z","v":2396928,"vw":30.67683},{"c":31.71,"h":32.2,"l":30.01,"n":35938,"o":31.07,"t":"2025-05-01T04:00:00Z","v":2691109,"vw":31.761157},{"c":32.78,"h":33.2,"l":32.01,"n":25090,"o":32.25,"t":"2025-05-02T04:00:00Z","v":1890295,"vw":32.823227},{"c":33.645,"h":33.98,"l":32.97,"n":25504,"o":33.22,"t":"2025-05-05T04:00:00Z","v":2004529,"vw":33.616158},{"c":31.86,"h":33.67,"l":31.8,"n":28403,"o":33,"t":"2025-05-06T04:00:00Z","v":1956001,"vw":32.449211},{"c":33.07,"h":33.36,"l":31.695,"n":28457,"o":32.26,"t":"2025-05-07T04:00:00Z","v":2155226,"vw":32.996078},{"c":32.75,"h":33.33,"l":31.66,"n":20317,"o":32.5,"t":"2025-05-08T04:00:00Z","v":1916078,"vw":32.651743},{"c":32.26,"h":33.64,"l":32.26,"n":14964,"o":32.77,"t":"2025-05-09T04:00:00Z","v":946934,"vw":32.529006},{"c":33.53,"h":33.94,"l":32.6,"n":20902,"o":33.12,"t":"2025-05-12T04:00:00Z","v":1438829,"vw":33.453827},{"c":32.53,"h":33.82,"l":32.38,"n":17115,"o":33.47,"t":"2025-05-13T04:00:00Z","v":1358493,"vw":32.60499},{"c":32.6,"h":33.2,"l":32.29,"n":14250,"o":32.56,"t":"2025-05-14T04:00:00Z","v":693266,"vw":32.592653},{"c":32.99,"h":33,"l":32.13,"n":16765,"o":32.67,"t":"2025-05-15T04:00:00Z","v":1113561,"vw":32.784877},{"c":33.56,"h":33.66,"l":32.71,"n":13460,"o":33.1,"t":"2025-05-16T04:00:00Z","v":893978,"vw":33.444809},{"c":34.03,"h":34.375,"l":33.2,"n":13576,"o":33.7,"t":"2025-05-19T04:00:00Z","v":811293,"vw":33.854539},{"c":34.47,"h":34.71,"l":33.72,"n":15379,"o":34,"t":"2025-05-20T04:00:00Z","v":1173408,"vw":34.338209},{"c":33.5,"h":34.61,"l":33.225,"n":14950,"o":34.13,"t":"2025-05-21T04:00:00Z","v":1086778,"vw":33.64191},{"c":33.26,"h":33.48,"l":32.92,"n":12841,"o":33.25,"t":"2025-05-22T04:00:00Z","v":943390,"vw":33.232844},{"c":32.98,"h":33.195,"l":32.6,"n":14152,"o":32.69,"t":"2025-05-23T04:00:00Z","v":963527,"vw":32.887066},{"c":33.32,"h":33.65,"l":33.04,"n":18929,"o":33.61,"t":"2025-05-27T04:00:00Z","v":1919347,"vw":33.395207},{"c":32.43,"h":33.615,"l":32.33,"n":27186,"o":33.33,"t":"2025-05-28T04:00:00Z","v":2857682,"vw":32.599119},{"c":33.46,"h":33.71,"l":32,"n":23381,"o":32.58,"t":"2025-05-29T04:00:00Z","v":2017960,"vw":33.042641},{"c":33.51,"h":33.88,"l":32.55,"n":22007,"o":33.18,"t":"2025-05-30T04:00:00Z","v":1654650,"vw":33.499011},{"c":34.11,"h":34.36,"l":33.43,"n":21603,"o":33.84,"t":"2025-06-02T04:00:00Z","v":1398734,"vw":34.004545},{"c":34.76,"h":35.03,"l":33.95,"n":19358,"o":34.15,"t":"2025-06-03T04:00:00Z","v":1504312,"vw":34.783857},{"c":35.11,"h":35.8375,"l":34.72,"n":21146,"o":34.87,"t":"2025-06-04T04:00:00Z","v":1202206,"vw":35.26477},{"c":35.24,"h":35.56,"l":34.79,"n":14033,"o":35.02,"t":"2025-06-05T04:00:00Z","v":835053,"vw":35.268461},{"c":35.29,"h":35.88,"l":35,"n":17040,"o":35.59,"t":"2025-06-06T04:00:00Z","v":1197338,"vw":35.310684},{"c":36.76,"h":36.95,"l":35.49,"n":33846,"o":35.89,"t":"2025-06-09T04:00:00Z","v":2032616,"vw":36.549972},{"c":36.84,"h":37.6,"l":36.44,"n":21557,"o":36.78,"t":"2025-06-10T04:00:00Z","v":1596394,"vw":36.903261},{"c":36.19,"h":36.975,"l":36.09,"n":19927,"o":36.84,"t":"2025-06-11T04:00:00Z","v":1577314,"vw":36.449596},{"c":35.62,"h":36.16,"l":35.3,"n":20359,"o":35.76,"t":"2025-06-12T04:00:00Z","v":1683419,"vw":35.723453},{"c":35.59,"h":35.67,"l":35.05,"n":18180,"o":35.05,"t":"2025-06-13T04:00:00Z","v":1483899,"vw":35.515691},{"c":35.24,"h":35.855,"l":34.775,"n":19676,"o":35.72,"t":"2025-06-16T04:00:00Z","v":1716622,"vw":35.235829},{"c":36.15,"h":36.33,"l":34.84,"n":25591,"o":35.7,"t":"2025-06-17T04:00:00Z","v":1621640,"vw":35.869433},{"c":37.01,"h":37.54,"l":36.11,"n":28798,"o":36.31,"t":"2025-06-18T04:00:00Z","v":1964511,"vw":36.96339},{"c":37.41,"h":37.52,"l":36.45,"n":19073,"o":37.3,"t":"2025-06-20T04:00:00Z","v":2290642,"vw":37.304018},{"c":37.67,"h":38.065,"l":36.93,"n":20361,"o":37.37,"t":"2025-06-23T04:00:00Z","v":1438622,"vw":37.632073},{"c":39.64,"h":39.94,"l":37.32,"n":40774,"o":37.87,"t":"2025-06-24T04:00:00Z","v":2840095,"vw":39.316491},{"c":40,"h":40.15,"l":38.985,"n":28360,"o":39.67,"t":"2025-06-25T04:00:00Z","v":1988531,"vw":39.88744},{"c":39.78,"h":40.61,"l":39.73,"n":25391,"o":40.39,"t":"2025-06-26T04:00:00Z","v":1805965,"vw":39.960258},{"c":39.8,"h":40.105,"l":39.55,"n":21680,"o":39.77,"t":"2025-06-27T04:00:00Z","v":2481663,"vw":39.814163},{"c":39.51,"h":40.23,"l":39.37,"n":23231,"o":39.95,"t":"2025-06-30T04:00:00Z","v":1597090,"vw":39.601843},{"c":39.94,"h":40.82,"l":39.72,"n":38140,"o":40.251,"t":"2025-07-01T04:00:00Z","v":3308527,"vw":40.257927},{"c":43.59,"h":43.71,"l":39.86,"n":49934,"o":39.97,"t":"2025-07-02T04:00:00Z","v":4232744,"vw":42.625319},{"c":43,"h":43.66,"l":42.44,"n":17492,"o":43.35,"t":"2025-07-03T04:00:00Z","v":1335885,"vw":43.076599},{"c":41.78,"h":42.68,"l":41.43,"n":35682,"o":42.68,"t":"2025-07-07T04:00:00Z","v":2239897,"vw":41.831248},{"c":41.34,"h":42.13,"l":41.22,"n":28273,"o":41.52,"t":"2025-07-08T04:00:00Z","v":1752923,"vw":41.496591},{"c":42.83,"h":42.95,"l":41.44,"n":23221,"o":41.65,"t":"2025-07-09T04:00:00Z","v":1686234,"vw":42.591781},{"c":42.38,"h":42.92,"l":41.67,"n":29513,"o":42.92,"t":"2025-07-10T04:00:00Z","v":1951967,"vw":42.305418},{"c":41.73,"h":42.19,"l":41.45,"n":22242,"o":42,"t":"2025-07-11T04:00:00Z","v":1545454,"vw":41.726349},{"c":42.55,"h":43.64,"l":41.28,"n":28770,"o":41.38,"t":"2025-07-14T04:00:00Z","v":2444915,"vw":42.43905},{"c":42,"h":42.99,"l":41.6242,"n":23154,"o":42.78,"t":"2025-07-15T04:00:00Z","v":1799434,"vw":42.175992},{"c":42.77,"h":42.91,"l":41.79,"n":21022,"o":42.09,"t":"2025-07-16T04:00:00Z","v":1384396,"vw":42.615536},{"c":42.17,"h":43.295,"l":42.12,"n":29620,"o":42.9,"t":"2025-07-17T04:00:00Z","v":1996392,"vw":42.445366},{"c":41.76,"h":42.57,"l":41.245,"n":23462,"o":42.15,"t":"2025-07-18T04:00:00Z","v":1266278,"vw":41.725371},{"c":41.55,"h":42.58,"l":41.49,"n":21165,"o":41.97,"t":"2025-07-21T04:00:00Z","v":1418085,"vw":41.771639},{"c":41.95,"h":42.22,"l":41.25,"n":19208,"o":41.51,"t":"2025-07-22T04:00:00Z","v":1458531,"vw":41.83878},{"c":42.38,"h":42.765,"l":41.7,"n":20886,"o":42.27,"t":"2025-07-23T04:00:00Z","v":1440178,"vw":42.385219},{"c":42.15,"h":42.81,"l":42.12,"n":17032,"o":42.35,"t":"2025-07-24T04:00:00Z","v":879296,"vw":42.290323},{"c":42.245,"h":42.545,"l":41.6,"n":15853,"o":42.34,"t":"2025-07-25T04:00:00Z","v":887828,"vw":42.14653},{"c":41.17,"h":42.49,"l":41.15,"n":23684,"o":42.43,"t":"2025-07-28T04:00:00Z","v":1640746,"vw":41.552964},{"c":41.48,"h":41.65,"l":40.8101,"n":26648,"o":41.59,"t":"2025-07-29T04:00:00Z","v":1503992,"vw":41.439995},{"c":43.37,"h":45.6599,"l":42.95,"n":48038,"o":44.97,"t":"2025-07-30T04:00:00Z","v":4183352,"vw":43.719661},{"c":42.98,"h":44.98,"l":42.325,"n":38715,"o":44.37,"t":"2025-07-31T04:00:00Z","v":3544061,"vw":43.045421},{"c":43.03,"h":43.4,"l":42.28,"n":33508,"o":42.65,"t":"2025-08-01T04:00:00Z","v":2327853,"vw":42.975671},{"c":43.45,"h":43.74,"l":42.26,"n":32755,"o":43.15,"t":"2025-08-04T04:00:00Z","v":2311260,"vw":43.212522},{"c":43.05,"h":43.52,"l":42.51,"n":34921,"o":43.145,"t":"2025-08-05T04:00:00Z","v":2818449,"vw":43.101594},{"c":40.69,"h":42.87,"l":40.66,"n":34992,"o":42.65,"t":"2025-08-06T04:00:00Z","v":2469807,"vw":41.074517},{"c":41.05,"h":41.13,"l":40.03,"n":35347,"o":40.34,"t":"2025-08-07T04:00:00Z","v":2741663,"vw":40.738865},{"c":41.64,"h":41.76,"l":40.86,"n":25666,"o":40.89,"t":"2025-08-08T04:00:00Z","v":1739246,"vw":41.397085},{"c":40.84,"h":41.93,"l":40.79,"n":22356,"o":41.51,"t":"2025-08-11T04:00:00Z","v":1799768,"vw":41.103833},{"c":41.41,"h":41.42,"l":40.37,"n":21110,"o":40.87,"t":"2025-08-12T04:00:00Z","v":1496847,"vw":40.996861},{"c":43.1,"h":43.22,"l":41.54,"n":35712,"o":41.54,"t":"2025-08-13T04:00:00Z","v":3020967,"vw":42.603373},{"c":42.85,"h":43.4,"l":42.44,"n":20161,"o":43,"t":"2025-08-14T04:00:00Z","v":1582645,"vw":42.807973},{"c":43.78,"h":43.82,"l":42.8,"n":19279,"o":42.86,"t":"2025-08-15T04:00:00Z","v":1602702,"vw":43.50857},{"c":43.43,"h":44.29,"l":43.41,"n":21159,"o":43.99,"t":"2025-08-18T04:00:00Z","v":1500750,"vw":43.625566},{"c":42.48,"h":43.9,"l":42.27,"n":25124,"o":43.49,"t":"2025-08-19T04:00:00Z","v":2003784,"vw":42.92861},{"c":42.81,"h":43.255,"l":41.96,"n":32865,"o":42.45,"t":"2025-08-20T04:00:00Z","v":2285988,"vw":42.663533},{"c":43.235,"h":44.99,"l":42.47,"n":27045,"o":42.6,"t":"2025-08-21T04:00:00Z","v":1876589,"vw":43.317386},{"c":42.69,"h":43.72,"l":42.09,"n":29024,"o":43.68,"t":"2025-08-22T04:00:00Z","v":1859935,"vw":42.654794},{"c":41.82,"h":43.0619,"l":41.79,"n":23571,"o":42.82,"t":"2025-08-25T04:00:00Z","v":1571973,"vw":42.063396},{"c":42.17,"h":42.57,"l":41.705,"n":28194,"o":41.705,"t":"2025-08-26T04:00:00Z","v":2596462,"vw":42.159432},{"c":42.75,"h":43.09,"l":41.945,"n":23140,"o":42.17,"t":"2025-08-27T04:00:00Z","v":1949911,"vw":42.659438},{"c":42.62,"h":43.35,"l":42.595,"n":17819,"o":42.75,"t":"2025-08-28T04:00:00Z","v":1097745,"vw":42.824925},{"c":42.635,"h":42.75,"l":42.1344,"n":16771,"o":42.5,"t":"2025-08-29T04:00:00Z","v":1152487,"vw":42.519325},{"c":57.49,"h":57.92,"l":49.13,"n":159888,"o":49.14,"t":"2025-09-02T04:00:00Z","v":16461729,"vw":55.81871},{"c":60.49,"h":62.08,"l":58.56,"n":106277,"o":58.975,"t":"2025-09-03T04:00:00Z","v":10338212,"vw":60.482068},{"c":59.35,"h":60.75,"l":58.845,"n":47142,"o":59.34,"t":"2025-09-04T04:00:00Z","v":3906664,"vw":59.326799},{"c":61.23,"h":62.005,"l":59.22,"n":42289,"o":59.43,"t":"2025-09-05T04:00:00Z","v":3197469,"vw":61.116474},{"c":61,"h":61.26,"l":59.36,"n":36047,"o":61.2,"t":"2025-09-08T04:00:00Z","v":2774558,"vw":60.586413},{"c":64.4,"h":64.71,"l":60.985,"n":55157,"o":61.15,"t":"2025-09-09T04:00:00Z","v":4303839,"vw":63.801481},{"c":64,"h":64.715,"l":62.844,"n":32703,"o":64.3,"t":"2025-09-10T04:00:00Z","v":2258156,"vw":63.776848},{"c":64.04,"h":64.205,"l":62.79,"n":28978,"o":63.65,"t":"2025-09-11T04:00:00Z","v":1810414,"vw":63.586478},{"c":63.16,"h":64.605,"l":63.07,"n":20931,"o":63.85,"t":"2025-09-12T04:00:00Z","v":1471497,"vw":63.495014},{"c":61.1,"h":63.42,"l":60.64,"n":32037,"o":62.94,"t":"2025-09-15T04:00:00Z","v":2151273,"vw":61.317909},{"c":61.315,"h":61.54,"l":60.665,"n":29001,"o":61.03,"t":"2025-09-16T04:00:00Z","v":1787612,"vw":61.152117},{"c":61.17,"h":62.095,"l":60.86,"n":24107,"o":61.44,"t":"2025-09-17T04:00:00Z","v":1636439,"vw":61.344609},{"c":61.74,"h":62.52,"l":61.21,"n":23600,"o":62.15,"t":"2025-09-18T04:00:00Z","v":1644660,"vw":61.682362},{"c":61.01,"h":62,"l":60.41,"n":24505,"o":61.91,"t":"2025-09-19T04:00:00Z","v":3305122,"vw":60.970072},{"c":61.36,"h":63.18,"l":61.05,"n":32231,"o":63.18,"t":"2025-09-22T04:00:00Z","v":2682881,"vw":61.577269},{"c":62.57,"h":63.13,"l":61.03,"n":26045,"o":61.51,"t":"2025-09-23T04:00:00Z","v":2066238,"vw":62.435344},{"c":63.94,"h":63.99,"l":62.1915,"n":22365,"o":62.65,"t":"2025-09-24T04:00:00Z","v":1592919,"vw":63.628961},{"c":62.97,"h":64.07,"l":62.72,"n":30852,"o":63.47,"t":"2025-09-25T04:00:00Z","v":2314520,"vw":63.295967},{"c":64.09,"h":64.49,"l":63.05,"n":24207,"o":64.03,"t":"2025-09-26T04:00:00Z","v":1522295,"vw":63.924404},{"c":64.15,"h":64.6965,"l":63.36,"n":22892,"o":63.76,"t":"2025-09-29T04:00:00Z","v":1454533,"vw":64.103176},{"c":65.42,"h":65.55,"l":63.66,"n":25907,"o":63.9,"t":"2025-09-30T04:00:00Z","v":2140270,"vw":65.086112},{"c":65.8,"h":66.25,"l":64.925,"n":31173,"o":65.35,"t":"2025-10-01T04:00:00Z","v":2222143,"vw":65.785639},{"c":68.4,"h":68.41,"l":65.97,"n":40459,"o":66.21,"t":"2025-10-02T04:00:00Z","v":2999333,"vw":67.590774},{"c":69.15,"h":69.25,"l":67.6401,"n":33804,"o":68.33,"t":"2025-10-03T04:00:00Z","v":2579755,"vw":68.865264},{"c":69.02,"h":70.14,"l":68.85,"n":28300,"o":69.15,"t":"2025-10-06T04:00:00Z","v":1824037,"vw":69.246576},{"c":68.94,"h":69.77,"l":67.95,"n":28508,"o":69,"t":"2025-10-07T04:00:00Z","v":1903691,"vw":68.887022},{"c":69.96,"h":71.87,"l":69.6,"n":39531,"o":70.49,"t":"2025-10-08T04:00:00Z","v":3102776,"vw":70.440767},{"c":70.27,"h":70.89,"l":69.68,"n":33670,"o":70.21,"t":"2025-10-09T04:00:00Z","v":1959024,"vw":70.39876},{"c":69.97,"h":70.49,"l":69.4,"n":26008,"o":70,"t":"2025-10-10T04:00:00Z","v":1697166,"vw":70.00988},{"c":70.59,"h":71.5,"l":69.84,"n":28946,"o":70.16,"t":"2025-10-13T04:00:00Z","v":2624101,"vw":70.839794},{"c":71.37,"h":72.15,"l":70.075,"n":23833,"o":70.59,"t":"2025-10-14T04:00:00Z","v":1264896,"vw":71.350008},{"c":72.39,"h":73.92,"l":71.24,"n":31313,"o":71.42,"t":"2025-10-15T04:00:00Z","v":3234234,"vw":72.826411},{"c":73.07,"h":74.42,"l":72.07,"n":30571,"o":73.12,"t":"2025-10-16T04:00:00Z","v":1739636,"vw":73.102332},{"c":73.09,"h":74.015,"l":72.32,"n":21356,"o":72.96,"t":"2025-10-17T04:00:00Z","v":1310772,"vw":73.178687},{"c":73.55,"h":73.69,"l":72.3,"n":22750,"o":73.55,"t":"2025-10-20T04:00:00Z","v":1395624,"vw":73.148892},{"c":71.64,"h":73.2,"l":70.47,"n":37452,"o":72.94,"t":"2025-10-21T04:00:00Z","v":2529928,"vw":71.551628},{"c":71.5,"h":71.98,"l":70.6,"n":27593,"o":71.23,"t":"2025-10-22T04:00:00Z","v":1508356,"vw":71.36331},{"c":71.5,"h":72.44,"l":71.047,"n":26360,"o":71.69,"t":"2025-10-23T04:00:00Z","v":1605852,"vw":71.540115},{"c":70.86,"h":72.44,"l":70.22,"n":29204,"o":72.39,"t":"2025-10-24T04:00:00Z","v":1990370,"vw":70.952098},{"c":72.99,"h":73.27,"l":71.46,"n":31540,"o":72.03,"t":"2025-10-27T04:00:00Z","v":1842613,"vw":72.670768},{"c":73.57,"h":74.04,"l":72.495,"n":33895,"o":72.99,"t":"2025-10-28T04:00:00Z","v":2559568,"vw":73.198572},{"c":71.88,"h":74.05,"l":71.1383,"n":35947,"o":72.37,"t":"2025-10-29T04:00:00Z","v":2164198,"vw":72.561255},{"c":74.17,"h":74.7,"l":71.66,"n":36174,"o":71.91,"t":"2025-10-30T04:00:00Z","v":2177727,"vw":74.027749},{"c":74.3,"h":75.4899,"l":74.02,"n":34235,"o":74.5,"t":"2025-10-31T04:00:00Z","v":2395612,"vw":74.792076},{"c":73.65,"h":75.25,"l":71.95,"n":40703,"o":74.77,"t":"2025-11-03T05:00:00Z","v":2576035,"vw":73.572206},{"c":72.88,"h":74.21,"l":72.4,"n":30575,"o":72.4,"t":"2025-11-04T05:00:00Z","v":1726391,"vw":73.296798},{"c":74.68,"h":75.075,"l":71.48,"n":36651,"o":72.14,"t":"2025-11-05T05:00:00Z","v":2259305,"vw":74.253652},{"c":74.1,"h":76.78,"l":73.905,"n":36522,"o":74.58,"t":"2025-11-06T05:00:00Z","v":2424206,"vw":75.172559},{"c":73.55,"h":75,"l":72.36,"n":38295,"o":73.58,"t":"2025-11-07T05:00:00Z","v":2332419,"vw":73.318029},{"c":69.54,"h":71.49,"l":66.66,"n":54217,"o":70.045,"t":"2025-11-10T05:00:00Z","v":4399684,"vw":69.522181},{"c":72.45,"h":72.79,"l":68.55,"n":31309,"o":69.32,"t":"2025-11-11T05:00:00Z","v":2268649,"vw":72.044425},{"c":72.67,"h":74.5,"l":70.4,"n":52949,"o":71.19,"t":"2025-11-12T05:00:00Z","v":5067958,"vw":72.42291},{"c":69.84,"h":73.045,"l":68.22,"n":58629,"o":72.56,"t":"2025-11-13T05:00:00Z","v":11502846,"vw":69.960988},{"c":71.55,"h":72.54,"l":68.9,"n":43246,"o":69.66,"t":"2025-11-14T05:00:00Z","v":3372265,"vw":71.305795},{"c":73.26,"h":74.42,"l":70.695,"n":40502,"o":70.7,"t":"2025-11-17T05:00:00Z","v":3504705,"vw":73.176739},{"c":74.5,"h":74.52,"l":71.99,"n":30541,"o":72.81,"t":"2025-11-18T05:00:00Z","v":2056681,"vw":73.80415},{"c":74,"h":75,"l":71.83,"n":44064,"o":74.55,"t":"2025-11-19T05:00:00Z","v":3620815,"vw":73.28759},{"c":73.12,"h":75.4,"l":72.5,"n":37747,"o":74.17,"t":"2025-11-20T05:00:00Z","v":3208760,"vw":73.935254},{"c":76.09,"h":76.31,"l":73,"n":30292,"o":73,"t":"2025-11-21T05:00:00Z","v":2076032,"vw":75.552641},{"c":78.52,"h":78.79,"l":76.16,"n":36521,"o":76.34,"t":"2025-11-24T05:00:00Z","v":3217036,"vw":78.054794},{"c":80.93,"h":81.2,"l":78.325,"n":34755,"o":78.52,"t":"2025-11-25T05:00:00Z","v":2543172,"vw":80.220173},{"c":82.7,"h":82.905,"l":80.75,"n":40145,"o":81.15,"t":"2025-11-26T05:00:00Z","v":2955547,"vw":82.390583},{"c":82.73,"h":82.95,"l":81.67,"n":14550,"o":82.59,"t":"2025-11-28T05:00:00Z","v":852943,"vw":82.583002},{"c":81.99,"h":82.2686,"l":80.11,"n":30131,"o":82.03,"t":"2025-12-01T05:00:00Z","v":1865505,"vw":81.663626},{"c":81.31,"h":82.69,"l":80,"n":33890,"o":82.38,"t":"2025-12-02T05:00:00Z","v":2454566,"vw":81.569371},{"c":81.84,"h":83.09,"l":80.9801,"n":27996,"o":81.7,"t":"2025-12-03T05:00:00Z","v":2531161,"vw":82.100906},{"c":81.81,"h":83.61,"l":81.445,"n":29079,"o":81.9,"t":"2025-12-04T05:00:00Z","v":2317827,"vw":82.324991},{"c":81.68,"h":82.44,"l":80.64,"n":25807,"o":82.19,"t":"2025-12-05T05:00:00Z","v":1714986,"vw":81.49048},{"c":81.51,"h":82.86,"l":81.18,"n":24501,"o":82.12,"t":"2025-12-08T05:00:00Z","v":1553583,"vw":81.698896},{"c":78.86,"h":81.225,"l":78.32,"n":30612,"o":80.55,"t":"2025-12-09T05:00:00Z","v":1866337,"vw":79.281963},{"c":78.63,"h":79.71,"l":77.79,"n":28719,"o":79.38,"t":"2025-12-10T05:00:00Z","v":2659323,"vw":78.825704},{"c":79.14,"h":79.86,"l":78.045,"n":22851,"o":78.63,"t":"2025-12-11T05:00:00Z","v":2052200,"vw":79.161552},{"c":80.82,"h":80.92,"l":78.505,"n":27519,"o":79.19,"t":"2025-12-12T05:00:00Z","v":1468893,"vw":80.116802},{"c":79.76,"h":81,"l":79.31,"n":29275,"o":80.35,"t":"2025-12-15T05:00:00Z","v":1977626,"vw":79.997406},{"c":78.37,"h":79.555,"l":77.155,"n":29409,"o":79.41,"t":"2025-12-16T05:00:00Z","v":1959742,"vw":78.242489},{"c":77.08,"h":79.49,"l":77.07,"n":27514,"o":78.77,"t":"2025-12-17T05:00:00Z","v":2146201,"vw":77.749454},{"c":77.63,"h":78.16,"l":76.695,"n":27707,"o":77.39,"t":"2025-12-18T05:00:00Z","v":1765565,"vw":77.493265},{"c":79.57,"h":79.83,"l":77.63,"n":24090,"o":77.8,"t":"2025-12-19T05:00:00Z","v":3557484,"vw":79.432365},{"c":81.34,"h":82.09,"l":79.09,"n":27802,"o":79.26,"t":"2025-12-22T05:00:00Z","v":2257844,"vw":81.227108},{"c":80.33,"h":81.84,"l":79.63,"n":22565,"o":80.61,"t":"2025-12-23T05:00:00Z","v":1229924,"vw":80.412102},{"c":80.65,"h":81.02,"l":80.33,"n":9391,"o":80.33,"t":"2025-12-24T05:00:00Z","v":480227,"vw":80.665389},{"c":79.93,"h":80.42,"l":79.18,"n":13153,"o":80.15,"t":"2025-12-26T05:00:00Z","v":725281,"vw":80.00418},{"c":79.98,"h":80.04,"l":78.74,"n":19604,"o":79.73,"t":"2025-12-29T05:00:00Z","v":1077894,"vw":79.720767},{"c":78.97,"h":79.99,"l":78.5201,"n":20226,"o":79.5,"t":"2025-12-30T05:00:00Z","v":1146166,"vw":78.934624},{"c":79.11,"h":79.8397,"l":78.63,"n":20164,"o":78.78,"t":"2025-12-31T05:00:00Z","v":1096900,"vw":79.206637},{"c":79.67,"h":80.21,"l":78.02,"n":26524,"o":79.88,"t":"2026-01-02T05:00:00Z","v":1400448,"vw":79.459864},{"c":78.53,"h":79.42,"l":76.0764,"n":24072,"o":79.18,"t":"2026-01-05T05:00:00Z","v":1448653,"vw":77.836866},{"c":81.49,"h":81.54,"l":78,"n":32763,"o":78.89,"t":"2026-01-06T05:00:00Z","v":2651738,"vw":80.587696},{"c":83.17,"h":86.15,"l":82.4,"n":44517,"o":82.5,"t":"2026-01-07T05:00:00Z","v":3889646,"vw":84.341223},{"c":81.54,"h":83.79,"l":79.945,"n":30762,"o":83.17,"t":"2026-01-08T05:00:00Z","v":2051548,"vw":81.754196},{"c":80.3,"h":83.2299,"l":79.3,"n":36045,"o":82.17,"t":"2026-01-09T05:00:00Z","v":2668760,"vw":80.550935},{"c":81.66,"h":82.21,"l":78.88,"n":25516,"o":80.5,"t":"2026-01-12T05:00:00Z","v":1570607,"vw":81.165406},{"c":79.48,"h":82.57,"l":78.61,"n":30318,"o":82.24,"t":"2026-01-13T05:00:00Z","v":1885179,"vw":79.590691},{"c":78.87,"h":79.57,"l":77.69,"n":26167,"o":79.04,"t":"2026-01-14T05:00:00Z","v":2121498,"vw":78.722394},{"c":77.21,"h":79.75,"l":77.15,"n":19422,"o":79.245,"t":"2026-01-15T05:00:00Z","v":1409021,"vw":77.615207},{"c":76.33,"h":77.9999,"l":74.49,"n":40407,"o":77.145,"t":"2026-01-16T05:00:00Z","v":3000587,"vw":76.035583},{"c":77.53,"h":77.99,"l":74.2,"n":31463,"o":75.03,"t":"2026-01-20T05:00:00Z","v":4894345,"vw":76.455162},{"c":79.44,"h":79.54,"l":77.0125,"n":27179,"o":77.09,"t":"2026-01-21T05:00:00Z","v":3298663,"vw":78.859559},{"c":81.79,"h":82.19,"l":78.89,"n":30770,"o":79.62,"t":"2026-01-22T05:00:00Z","v":3695674,"vw":81.489496},{"c":80.285,"h":82.2,"l":79.11,"n":27408,"o":81.71,"t":"2026-01-23T05:00:00Z","v":2128921,"vw":80.425257},{"c":81,"h":81.28,"l":79.24,"n":22331,"o":79.49,"t":"2026-01-26T05:00:00Z","v":1700602,"vw":80.46798},{"c":82.14,"h":82.52,"l":81.01,"n":24962,"o":81.01,"t":"2026-01-27T05:00:00Z","v":2338625,"vw":82.188648},{"c":81.92,"h":82.6275,"l":81.625,"n":25086,"o":81.92,"t":"2026-01-28T05:00:00Z","v":1732406,"vw":81.977736},{"c":83.88,"h":84.3,"l":81.895,"n":23044,"o":82.38,"t":"2026-01-29T05:00:00Z","v":1646754,"vw":83.508783},{"c":82.67,"h":83.7,"l":82.21,"n":27739,"o":83.48,"t":"2026-01-30T05:00:00Z","v":2518439,"vw":82.799735},{"c":83.07,"h":83.35,"l":81.9,"n":27542,"o":82.54,"t":"2026-02-02T05:00:00Z","v":1788931,"vw":82.956976},{"c":84.59,"h":85.4456,"l":83,"n":26095,"o":83,"t":"2026-02-03T05:00:00Z","v":1461130,"vw":84.374444},{"c":84.99,"h":85.95,"l":82.545,"n":42793,"o":85.72,"t":"2026-02-04T05:00:00Z","v":3010014,"vw":84.398774},{"c":83.48,"h":86.74,"l":82.89,"n":41773,"o":84.51,"t":"2026-02-05T05:00:00Z","v":2677732,"vw":84.444176},{"c":86.5,"h":86.59,"l":84.175,"n":29090,"o":84.85,"t":"2026-02-06T05:00:00Z","v":1996521,"vw":85.816702},{"c":84.79,"h":86.49,"l":84.61,"n":25964,"o":86.13,"t":"2026-02-09T05:00:00Z","v":1738204,"vw":85.112391},{"c":84.29,"h":84.81,"l":83.57,"n":27016,"o":84.49,"t":"2026-02-10T05:00:00Z","v":1382673,"vw":84.053238},{"c":84.35,"h":84.96,"l":82,"n":19939,"o":84.19,"t":"2026-02-11T05:00:00Z","v":1104176,"vw":83.699209},{"c":81.78,"h":84.91,"l":81.2,"n":29338,"o":84.2,"t":"2026-02-12T05:00:00Z","v":1734659,"vw":82.137667},{"c":80.6,"h":82.555,"l":79.78,"n":32798,"o":81.18,"t":"2026-02-13T05:00:00Z","v":1931201,"vw":81.039746},{"c":81.36,"h":82.53,"l":80.23,"n":33531,"o":80.3,"t":"2026-02-17T05:00:00Z","v":1889525,"vw":81.414809},{"c":82.22,"h":83.06,"l":80.98,"n":30732,"o":81.26,"t":"2026-02-18T05:00:00Z","v":1950099,"vw":82.452365},{"c":83.145,"h":83.335,"l":80.3875,"n":30960,"o":81.5,"t":"2026-02-19T05:00:00Z","v":2023972,"vw":82.533757},{"c":83.15,"h":83.63,"l":81.64,"n":34401,"o":82.85,"t":"2026-02-20T05:00:00Z","v":2832477,"vw":82.540104},{"c":84.6,"h":84.96,"l":82.71,"n":29171,"o":82.71,"t":"2026-02-23T05:00:00Z","v":1724259,"vw":84.3706},{"c":85.45,"h":85.47,"l":83.45,"n":30680,"o":84.655,"t":"2026-02-24T05:00:00Z","v":2384897,"vw":85.010962},{"c":80.93,"h":85.115,"l":80.47,"n":50551,"o":81.75,"t":"2026-02-25T05:00:00Z","v":3188804,"vw":81.768284},{"c":80.6,"h":82.44,"l":78.92,"n":38984,"o":80.32,"t":"2026-02-26T05:00:00Z","v":3330114,"vw":80.375055},{"c":81.15,"h":82.1,"l":80.06,"n":34664,"o":80.59,"t":"2026-02-27T05:00:00Z","v":2773754,"vw":81.223096},{"c":81.96,"h":82.75,"l":79.265,"n":38536,"o":79.265,"t":"2026-03-02T05:00:00Z","v":3098501,"vw":81.747581},{"c":78.66,"h":81.4,"l":78.5,"n":38454,"o":80.42,"t":"2026-03-03T05:00:00Z","v":2045201,"vw":79.17403},{"c":79.45,"h":80.065,"l":77.67,"n":41879,"o":79.16,"t":"2026-03-04T05:00:00Z","v":2503166,"vw":79.093835},{"c":75.16,"h":79.04,"l":74.27,"n":48604,"o":78.16,"t":"2026-03-05T05:00:00Z","v":2969902,"vw":75.399616},{"c":74.04,"h":75.16,"l":73.15,"n":35767,"o":73.97,"t":"2026-03-06T05:00:00Z","v":1904311,"vw":74.163395},{"c":75.36,"h":75.63,"l":73.45,"n":46393,"o":73.5,"t":"2026-03-09T04:00:00Z","v":3215251,"vw":74.987436},{"c":75.66,"h":77.03,"l":74.51,"n":32353,"o":75.36,"t":"2026-03-10T04:00:00Z","v":2785793,"vw":75.936654},{"c":74.79,"h":76,"l":74.54,"n":32072,"o":75.15,"t":"2026-03-11T04:00:00Z","v":1895428,"vw":75.013207},{"c":72.34,"h":74.3,"l":72.01,"n":35741,"o":74.3,"t":"2026-03-12T04:00:00Z","v":2461854,"vw":72.572628},{"c":71.19,"h":74.16,"l":70.42,"n":36019,"o":73.21,"t":"2026-03-13T04:00:00Z","v":1972205,"vw":71.524927},{"c":72.34,"h":72.88,"l":71.29,"n":37986,"o":71.58,"t":"2026-03-16T04:00:00Z","v":3231574,"vw":72.344304},{"c":72.33,"h":73.3,"l":71.92,"n":35140,"o":72.35,"t":"2026-03-17T04:00:00Z","v":1985083,"vw":72.580538},{"c":71.67,"h":72.3,"l":70.92,"n":33226,"o":71.84,"t":"2026-03-18T04:00:00Z","v":2180341,"vw":71.66426},{"c":71.32,"h":71.94,"l":70.51,"n":34342,"o":71.4,"t":"2026-03-19T04:00:00Z","v":2247964,"vw":71.219388},{"c":70.99,"h":72.59,"l":70.5,"n":34982,"o":71.51,"t":"2026-03-20T04:00:00Z","v":2920708,"vw":71.112425},{"c":70.79,"h":73.15,"l":70.67,"n":34701,"o":72.25,"t":"2026-03-23T04:00:00Z","v":2198183,"vw":71.23989},{"c":69.68,"h":70.64,"l":68.9,"n":28769,"o":70.27,"t":"2026-03-24T04:00:00Z","v":1844465,"vw":69.696062},{"c":72.7,"h":73.61,"l":70.68,"n":45795,"o":70.68,"t":"2026-03-25T04:00:00Z","v":2994351,"vw":72.681909},{"c":74.24,"h":75.63,"l":70.4993,"n":48110,"o":72.25,"t":"2026-03-26T04:00:00Z","v":3884147,"vw":74.204322},{"c":72.15,"h":74.05,"l":71.865,"n":33933,"o":74,"t":"2026-03-27T04:00:00Z","v":1948437,"vw":72.404494},{"c":72.52,"h":73.21,"l":71.48,"n":30852,"o":73.12,"t":"2026-03-30T04:00:00Z","v":2045542,"vw":72.569567},{"c":75.09,"h":75.92,"l":73.45,"n":25468,"o":73.64,"t":"2026-03-31T04:00:00Z","v":1852403,"vw":75.034285},{"c":75.13,"h":76.48,"l":74.7946,"n":25605,"o":75.7,"t":"2026-04-01T04:00:00Z","v":1665048,"vw":75.475533},{"c":74.79,"h":75.13,"l":73.35,"n":18709,"o":73.74,"t":"2026-04-02T04:00:00Z","v":1791680,"vw":74.543256},{"c":74.33,"h":75.475,"l":73.555,"n":29225,"o":74.54,"t":"2026-04-06T04:00:00Z","v":1440996,"vw":74.284803},{"c":73.89,"h":74.27,"l":72.42,"n":23737,"o":74.05,"t":"2026-04-07T04:00:00Z","v":1118354,"vw":73.573666},{"c":74.98,"h":76.48,"l":74.3,"n":24712,"o":76.07,"t":"2026-04-08T04:00:00Z","v":1266844,"vw":75.146932},{"c":76.43,"h":76.97,"l":74.62,"n":21239,"o":74.98,"t":"2026-04-09T04:00:00Z","v":1201035,"vw":76.37172},{"c":75.17,"h":77.145,"l":74.53,"n":24754,"o":77.02,"t":"2026-04-10T04:00:00Z","v":1581626,"vw":75.293776},{"c":74.95,"h":77.17,"l":74.56,"n":21798,"o":75.17,"t":"2026-04-13T04:00:00Z","v":1650937,"vw":75.23269},{"c":76.76,"h":77.375,"l":74.88,"n":26171,"o":74.88,"t":"2026-04-14T04:00:00Z","v":1595335,"vw":76.583076},{"c":76.82,"h":77.18,"l":75.77,"n":18737,"o":77.1,"t":"2026-04-15T04:00:00Z","v":1288427,"vw":76.621597},{"c":75.26,"h":76.525,"l":73.905,"n":25980,"o":76.42,"t":"2026-04-16T04:00:00Z","v":1873980,"vw":75.073702},{"c":75.71,"h":76.33,"l":74.95,"n":25414,"o":75.66,"t":"2026-04-17T04:00:00Z","v":1719519,"vw":75.475933},{"c":74.87,"h":75.62,"l":74.58,"n":17230,"o":75.5,"t":"2026-04-20T04:00:00Z","v":1106889,"vw":74.970133},{"c":74.78,"h":75.96,"l":73.8,"n":26005,"o":75.87,"t":"2026-04-21T04:00:00Z","v":1818843,"vw":74.715862},{"c":74.83,"h":75.44,"l":74,"n":20365,"o":75.22,"t":"2026-04-22T04:00:00Z","v":2024066,"vw":74.794439},{"c":74.09,"h":76.06,"l":73.23,"n":20560,"o":74.96,"t":"2026-04-23T04:00:00Z","v":1377467,"vw":74.381305},{"c":73.27,"h":74.51,"l":72.325,"n":27449,"o":74.09,"t":"2026-04-24T04:00:00Z","v":1817421,"vw":73.277334},{"c":72.23,"h":75.1,"l":72.21,"n":32729,"o":74.04,"t":"2026-04-27T04:00:00Z","v":2311718,"vw":72.713368},{"c":71.78,"h":73.1,"l":71.175,"n":37393,"o":72.71,"t":"2026-04-28T04:00:00Z","v":2396340,"vw":71.748279},{"c":74.83,"h":74.955,"l":71.3,"n":41823,"o":72.06,"t":"2026-04-29T04:00:00Z","v":3675309,"vw":73.658261},{"c":74.76,"h":77.76,"l":73.81,"n":36090,"o":74.91,"t":"2026-04-30T04:00:00Z","v":2430414,"vw":74.917368},{"c":75.28,"h":76.17,"l":72.9401,"n":26667,"o":74.86,"t":"2026-05-01T04:00:00Z","v":1821531,"vw":75.236866},{"c":75.45,"h":76,"l":74.47,"n":22587,"o":75.28,"t":"2026-05-04T04:00:00Z","v":1689272,"vw":75.340339},{"c":75.25,"h":76.96,"l":74.82,"n":16678,"o":75.84,"t":"2026-05-05T04:00:00Z","v":850310,"vw":75.342667},{"c":76.85,"h":77.42,"l":75.29,"n":23815,"o":75.62,"t":"2026-05-06T04:00:00Z","v":1799954,"vw":76.665923},{"c":76.02,"h":76.56,"l":74.87,"n":21030,"o":76.56,"t":"2026-05-07T04:00:00Z","v":1885766,"vw":75.575848},{"c":75.71,"h":77.4,"l":75.24,"n":20876,"o":76.45,"t":"2026-05-08T04:00:00Z","v":1656314,"vw":75.852815},{"c":75.38,"h":77.01,"l":74.85,"n":29833,"o":76.03,"t":"2026-05-11T04:00:00Z","v":1533742,"vw":75.768207},{"c":75.83,"h":77.13,"l":75.384,"n":21145,"o":76.03,"t":"2026-05-12T04:00:00Z","v":1408954,"vw":76.00798},{"c":77.6,"h":78.03,"l":75.08,"n":20919,"o":75.67,"t":"2026-05-13T04:00:00Z","v":1360449,"vw":77.2668},{"c":75.68,"h":79.19,"l":75.31,"n":27457,"o":79,"t":"2026-05-14T04:00:00Z","v":1798382,"vw":76.026573},{"c":74.23,"h":75.93,"l":73.32,"n":26503,"o":75.89,"t":"2026-05-15T04:00:00Z","v":2119236,"vw":74.15308},{"c":72.52,"h":74.785,"l":71.93,"n":32220,"o":74.575,"t":"2026-05-18T04:00:00Z","v":2211551,"vw":72.61542},{"c":73.84,"h":74.15,"l":72,"n":26569,"o":72.76,"t":"2026-05-19T04:00:00Z","v":1519551,"vw":73.495638},{"c":75.06,"h":75.685,"l":73.97,"n":31634,"o":74.67,"t":"2026-05-20T04:00:00Z","v":2005360,"vw":75.066977},{"c":75.78,"h":76.48,"l":74.21,"n":28084,"o":74.76,"t":"2026-05-21T04:00:00Z","v":2295218,"vw":75.769424},{"c":75.56,"h":76.8,"l":75,"n":23894,"o":75.71,"t":"2026-05-22T04:00:00Z","v":1579273,"vw":75.713159},{"c":76.07,"h":76.74,"l":74.73,"n":18506,"o":76,"t":"2026-05-26T04:00:00Z","v":1279300,"vw":76.000222},{"c":76.49,"h":77.4,"l":76.23,"n":21558,"o":76.24,"t":"2026-05-27T04:00:00Z","v":1341430,"vw":76.763593},{"c":77.33,"h":78,"l":75.34,"n":22968,"o":76.58,"t":"2026-05-28T04:00:00Z","v":1603152,"vw":77.196214},{"c":76.5,"h":78.1,"l":76.39,"n":22652,"o":77.54,"t":"2026-05-29T04:00:00Z","v":1675736,"vw":76.860774},{"c":75.38,"h":76.185,"l":74.7001,"n":20930,"o":75.67,"t":"2026-06-01T04:00:00Z","v":1467787,"vw":75.366855},{"c":72.97,"h":75.225,"l":72.56,"n":29060,"o":74.85,"t":"2026-06-02T04:00:00Z","v":2086298,"vw":73.028946},{"c":73.82,"h":74.12,"l":72.0201,"n":21418,"o":72.68,"t":"2026-06-03T04:00:00Z","v":1303945,"vw":73.668252},{"c":75.13,"h":75.88,"l":73.82,"n":21511,"o":74.01,"t":"2026-06-04T04:00:00Z","v":1241190,"vw":75.185667},{"c":74.48,"h":75.96,"l":73.81,"n":26477,"o":75.24,"t":"2026-06-05T04:00:00Z","v":1982076,"vw":74.718579},{"c":73.54,"h":74.43,"l":73.135,"n":27123,"o":74.33,"t":"2026-06-08T04:00:00Z","v":1621093,"vw":73.698357},{"c":74.58,"h":75.79,"l":73.53,"n":25838,"o":74.77,"t":"2026-06-09T04:00:00Z","v":1568828,"vw":74.422069},{"c":73.32,"h":75.85,"l":72.83,"n":25414,"o":74.43,"t":"2026-06-10T04:00:00Z","v":1595883,"vw":73.638377},{"c":73.82,"h":74.475,"l":72.76,"n":26501,"o":73.34,"t":"2026-06-11T04:00:00Z","v":2234549,"vw":73.829827},{"c":73.275,"h":74.35,"l":72.57,"n":25342,"o":73.82,"t":"2026-06-12T04:00:00Z","v":1965042,"vw":73.269735},{"c":73.96,"h":74.265,"l":72.88,"n":21177,"o":73.49,"t":"2026-06-15T04:00:00Z","v":1506478,"vw":73.780428},{"c":73.09,"h":73.955,"l":72.3,"n":17430,"o":73.93,"t":"2026-06-16T04:00:00Z","v":1801498,"vw":73.045072},{"c":74.31,"h":75.12,"l":72.55,"n":28725,"o":73.09,"t":"2026-06-17T04:00:00Z","v":1788466,"vw":74.294537},{"c":74.12,"h":75.6601,"l":73.495,"n":22299,"o":75,"t":"2026-06-18T04:00:00Z","v":2984470,"vw":74.161113},{"c":75.89,"h":76.555,"l":74.1201,"n":23456,"o":74.85,"t":"2026-06-22T04:00:00Z","v":1956229,"vw":75.709665},{"c":75.99,"h":77.31,"l":75.765,"n":21564,"o":75.89,"t":"2026-06-23T04:00:00Z","v":1405512,"vw":76.353325},{"c":76.52,"h":79,"l":76.035,"n":31574,"o":76.4,"t":"2026-06-24T04:00:00Z","v":2485823,"vw":76.972278},{"c":78.34,"h":79.545,"l":76.25,"n":38799,"o":76.69,"t":"2026-06-25T04:00:00Z","v":2583644,"vw":78.37971},{"c":81.18,"h":82.63,"l":78.8,"n":36710,"o":78.8,"t":"2026-06-26T04:00:00Z","v":3828477,"vw":81.15185},{"c":80.69,"h":82.53,"l":79.9512,"n":30901,"o":81,"t":"2026-06-29T04:00:00Z","v":2806751,"vw":80.968961},{"c":79.29,"h":81.2393,"l":79.21,"n":25645,"o":81.17,"t":"2026-06-30T04:00:00Z","v":2380424,"vw":79.7437},{"c":79.19,"h":79.48,"l":77.95,"n":23494,"o":79.13,"t":"2026-07-01T04:00:00Z","v":1442501,"vw":78.885367},{"c":81.8,"h":81.99,"l":79.11,"n":30235,"o":79.53,"t":"2026-07-02T04:00:00Z","v":2302007,"vw":80.939132},{"c":83.18,"h":84.01,"l":81.19,"n":28079,"o":82.11,"t":"2026-07-06T04:00:00Z","v":1847573,"vw":83.242744},{"c":86.33,"h":86.67,"l":82.95,"n":39752,"o":84.42,"t":"2026-07-07T04:00:00Z","v":2646844,"vw":85.652071},{"c":84.46,"h":86.74,"l":83.92,"n":28868,"o":85.56,"t":"2026-07-08T04:00:00Z","v":2280947,"vw":84.616105},{"c":64.27,"h":70.35,"l":64.1001,"n":167263,"o":67.775,"t":"2026-07-09T04:00:00Z","v":20448823,"vw":66.285745},{"c":58.25,"h":64.44,"l":58.2,"n":112280,"o":64.27,"t":"2026-07-10T04:00:00Z","v":11445018,"vw":59.015335},{"c":56.75,"h":57.91,"l":56.11,"n":52126,"o":57.91,"t":"2026-07-13T04:00:00Z","v":5098513,"vw":56.733996},{"c":54.93,"h":56.455,"l":54.53,"n":48264,"o":55.8,"t":"2026-07-14T04:00:00Z","v":4700686,"vw":55.113131},{"c":54.73,"h":54.885,"l":53.51,"n":38803,"o":54.48,"t":"2026-07-15T04:00:00Z","v":3577832,"vw":54.436376},{"c":54.65,"h":55.98,"l":53.38,"n":36277,"o":53.95,"t":"2026-07-16T04:00:00Z","v":3805433,"vw":54.671314},{"c":54.39,"h":54.685,"l":53.76,"n":35121,"o":54.1,"t":"2026-07-17T04:00:00Z","v":2572937,"vw":54.215969},{"c":52.95,"h":54.795,"l":52.82,"n":27129,"o":54.47,"t":"2026-07-20T04:00:00Z","v":2167244,"vw":53.349805},{"c":53.39,"h":54.13,"l":52.26,"n":32001,"o":52.75,"t":"2026-07-21T04:00:00Z","v":3074188,"vw":53.424983},{"c":54.01,"h":54.06,"l":50.005,"n":66476,"o":51.155,"t":"2026-07-22T04:00:00Z","v":8733169,"vw":52.73059},{"c":55.87,"h":57.48,"l":53.35,"n":45131,"o":53.71,"t":"2026-07-23T04:00:00Z","v":3834509,"vw":56.199396},{"c":56.55,"h":57.36,"l":56.185,"n":35019,"o":56.32,"t":"2026-07-24T04:00:00Z","v":3094820,"vw":56.718723},{"c":55.96,"h":57.09,"l":55.79,"n":29502,"o":56.925,"t":"2026-07-27T04:00:00Z","v":2584994,"vw":56.281983},{"c":55.3,"h":56.56,"l":54,"n":34557,"o":56.56,"t":"2026-07-28T04:00:00Z","v":2803324,"vw":55.121714},{"c":54.04,"h":55.355,"l":53.5,"n":39770,"o":55.085,"t":"2026-07-29T04:00:00Z","v":3127758,"vw":54.415836},{"c":53.28,"h":54.04,"l":52.65,"n":35902,"o":53.92,"t":"2026-07-30T04:00:00Z","v":2875461,"vw":53.236208},{"c":51.77,"h":53.325,"l":51.28,"n":35669,"o":53.325,"t":"2026-07-31T04:00:00Z","v":2570657,"vw":51.742569},{"c":54.49,"h":54.54,"l":52.165,"n":36676,"o":52.66,"t":"2026-08-03T04:00:00Z","v":3212020,"vw":53.948564},{"c":55.07,"h":55.22,"l":53.8714,"n":32421,"o":54.85,"t":"2026-08-04T04:00:00Z","v":2688273,"vw":54.901986},{"c":54.19,"h":55.36,"l":53.58,"n":28809,"o":55.17,"t":"2026-08-05T04:00:00Z","v":2122397,"vw":54.251938},{"c":54.49,"h":55.42,"l":54.015,"n":31052,"o":54.59,"t":"2026-08-06T04:00:00Z","v":2592374,"vw":54.524714},{"c":56.56,"h":56.6,"l":54.4,"n":25090,"o":54.73,"t":"2026-08-07T04:00:00Z","v":2009378,"vw":56.024732},{"c":56.94,"h":57.655,"l":56.1,"n":26103,"o":56.1,"t":"2026-08-10T04:00:00Z","v":2400034,"vw":56.97436},{"c":55.42,"h":57.1598,"l":55.37,"n":34665,"o":56.79,"t":"2026-08-11T04:00:00Z","v":2407266,"vw":55.877767},{"c":56.53,"h":57.065,"l":54.91,"n":24326,"o":55.01,"t":"2026-08-12T04:00:00Z","v":1999798,"vw":56.425702},{"c":55.87,"h":56.81,"l":55.56,"n":19890,"o":56.5,"t":"2026-08-13T04:00:00Z","v":1220588,"vw":55.894118},{"c":57.24,"h":57.24,"l":55.16,"n":21367,"o":55.16,"t":"2026-08-14T04:00:00Z","v":1353897,"vw":56.54442},{"c":58.63,"h":58.74,"l":56.41,"n":30007,"o":57.11,"t":"2026-08-17T04:00:00Z","v":2000337,"vw":58.234389},{"c":59.62,"h":60.19,"l":58.0237,"n":31477,"o":58.405,"t":"2026-08-18T04:00:00Z","v":3192528,"vw":59.422739},{"c":60.8,"h":61.355,"l":59.61,"n":37715,"o":60.11,"t":"2026-08-19T04:00:00Z","v":3137363,"vw":60.719494},{"c":58.76,"h":60.41,"l":58.6,"n":33661,"o":60.025,"t":"2026-08-20T04:00:00Z","v":2116843,"vw":59.066898},{"c":59.74,"h":60.915,"l":59.0601,"n":34957,"o":59.64,"t":"2026-08-21T04:00:00Z","v":2723589,"vw":59.988401},{"c":62.04,"h":62.07,"l":59.7,"n":31519,"o":60.535,"t":"2026-08-24T04:00:00Z","v":2207129,"vw":61.404969},{"c":63.57,"h":64.19,"l":62.19,"n":32555,"o":62.53,"t":"2026-08-25T04:00:00Z","v":2435227,"vw":63.584018},{"c":63.36,"h":63.55,"l":62.44,"n":24970,"o":63.5,"t":"2026-08-26T04:00:00Z","v":2152976,"vw":63.171486},{"c":62.43,"h":63.48,"l":62.34,"n":24538,"o":63.48,"t":"2026-08-27T04:00:00Z","v":1625755,"vw":62.637708},{"c":61.05,"h":61.69,"l":60.35,"n":23386,"o":60.62,"t":"2026-08-28T04:00:00Z","v":1851046,"vw":60.952492},{"c":60.36,"h":61.065,"l":59.7,"n":24309,"o":61.065,"t":"2026-08-31T04:00:00Z","v":2017365,"vw":60.286272},{"c":59.88,"h":60.99,"l":59.78,"n":22215,"o":60.37,"t":"2026-09-01T04:00:00Z","v":1872684,"vw":60.132003},{"c":61.33,"h":61.77,"l":59.775,"n":26325,"o":60.25,"t":"2026-09-02T04:00:00Z","v":1845957,"vw":60.996442},{"c":58.13,"h":60.42,"l":57.47,"n":45037,"o":60.42,"t":"2026-09-03T04:00:00Z","v":4347763,"vw":58.27283},{"c":58.09,"h":58.96,"l":57.78,"n":29972,"o":58.36,"t":"2026-09-04T04:00:00Z","v":2671121,"vw":58.245647},{"c":56.71,"h":57.4292,"l":52.15,"n":79769,"o":52.15,"t":"2026-09-08T04:00:00Z","v":9173860,"vw":55.70486},{"c":56.02,"h":56.9569,"l":55.695,"n":42114,"o":56.38,"t":"2026-09-09T04:00:00Z","v":3037597,"vw":56.099796},{"c":55.65,"h":55.77,"l":54.91,"n":34872,"o":55.75,"t":"2026-09-10T04:00:00Z","v":3056956,"vw":55.391106},{"c":54.21,"h":56.16,"l":54.16,"n":25088,"o":55.94,"t":"2026-09-11T04:00:00Z","v":2175927,"vw":54.815208},{"c":51.44,"h":55.5,"l":51.31,"n":51500,"o":54.88,"t":"2026-09-14T04:00:00Z","v":5975547,"vw":52.130221},{"c":47.25,"h":51.37,"l":46.715,"n":73012,"o":51.37,"t":"2026-09-15T04:00:00Z","v":6813019,"vw":47.815909},{"c":44.84,"h":47.59,"l":44.66,"n":75268,"o":47.38,"t":"2026-09-16T04:00:00Z","v":7952276,"vw":45.707976},{"c":46.75,"h":47.42,"l":45.75,"n":47621,"o":46.68,"t":"2026-09-17T04:00:00Z","v":4078329,"vw":46.611805},{"c":44.44,"h":46.75,"l":44.27,"n":45388,"o":46.75,"t":"2026-09-18T04:00:00Z","v":7364965,"vw":44.66147},{"c":44.9,"h":45.25,"l":44.2,"n":36776,"o":44.945,"t":"2026-09-21T04:00:00Z","v":4517389,"vw":44.841507},{"c":45.75,"h":46.13,"l":44.44,"n":36290,"o":44.96,"t":"2026-09-22T04:00:00Z","v":4233642,"vw":45.441734},{"c":43.93,"h":46.41,"l":43.0065,"n":52520,"o":46.23,"t":"2026-09-23T04:00:00Z","v":3534049,"vw":44.060008},{"c":43.81,"h":44.6,"l":43.25,"n":40522,"o":43.77,"t":"2026-09-24T04:00:00Z","v":6446267,"vw":43.912466},{"c":44.5,"h":45.28,"l":43.62,"n":50229,"o":44.245,"t":"2026-09-25T04:00:00Z","v":6196780,"vw":44.60176},{"c":45.57,"h":46.945,"l":44.06,"n":37845,"o":44.56,"t":"2026-09-28T04:00:00Z","v":3740662,"vw":45.856822},{"c":45.89,"h":46.46,"l":45.39,"n":33548,"o":45.53,"t":"2026-09-29T04:00:00Z","v":3886163,"vw":45.833703},{"c":44.65,"h":46.245,"l":44.6,"n":27071,"o":46.07,"t":"2026-09-30T04:00:00Z","v":2630477,"vw":45.061983},{"c":44,"h":45.95,"l":43.963,"n":28278,"o":44.63,"t":"2026-10-01T04:00:00Z","v":2030621,"vw":44.454242},{"c":43.54,"h":44.17,"l":43.24,"n":28480,"o":44.17,"t":"2026-10-02T04:00:00Z","v":2312573,"vw":43.530602},{"c":43.5,"h":43.96,"l":42.63,"n":32672,"o":43.75,"t":"2026-10-05T04:00:00Z","v":2872263,"vw":43.427811},{"c":44,"h":44.665,"l":43.17,"n":30724,"o":44.185,"t":"2026-10-06T04:00:00Z","v":2193403,"vw":43.91404},{"c":44.16,"h":44.26,"l":43.53,"n":27817,"o":43.75,"t":"2026-10-07T04:00:00Z","v":2943793,"vw":44.030668},{"c":43.3,"h":44.19,"l":42.79,"n":28497,"o":43.76,"t":"2026-10-08T04:00:00Z","v":3349576,"vw":43.420924},{"c":45.28,"h":45.72,"l":43.12,"n":29303,"o":43.21,"t":"2026-10-09T04:00:00Z","v":4862587,"vw":45.050625},{"c":43.67,"h":45.455,"l":43.62,"n":25864,"o":45.37,"t":"2026-10-12T04:00:00Z","v":1950621,"vw":43.932248},{"c":42.38,"h":43.575,"l":42.36,"n":30619,"o":43.55,"t":"2026-10-13T04:00:00Z","v":2978269,"vw":42.557367},{"c":42.7,"h":43.47,"l":42.08,"n":26799,"o":42.22,"t":"2026-10-14T04:00:00Z","v":2028230,"vw":42.754699},{"c":44.12,"h":44.71,"l":43.4219,"n":32517,"o":43.58,"t":"2026-10-15T04:00:00Z","v":2485433,"vw":44.077417},{"c":42.94,"h":44.65,"l":42.795,"n":24928,"o":44.53,"t":"2026-10-16T04:00:00Z","v":1675174,"vw":43.116302},{"c":44.38,"h":44.54,"l":43,"n":30856,"o":43.33,"t":"2026-10-19T04:00:00Z","v":3099292,"vw":44.148231},{"c":45.4,"h":45.48,"l":44.01,"n":27840,"o":44.45,"t":"2026-10-20T04:00:00Z","v":2487617,"vw":45.154765},{"c":44.27,"h":45.76,"l":44.26,"n":26018,"o":45.55,"t":"2026-10-21T04:00:00Z","v":2270062,"vw":44.732977},{"c":44.855,"h":45.15,"l":44.3,"n":1765,"o":45.02,"t":"2026-10-22T04:00:00Z","v":183194,"vw":44.84283}],"volatilityBars":[{"c":44.6,"h":44.71,"l":44.6,"n":16,"o":44.6,"t":"2026-09-21T08:00:00Z","v":819,"vw":44.617054},{"c":44.72,"h":44.72,"l":44.7,"n":14,"o":44.7,"t":"2026-09-21T11:00:00Z","v":1435,"vw":44.707966},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-09-21T11:45:00Z","v":100,"vw":45.16},{"c":44.8,"h":44.8,"l":44.57,"n":35,"o":44.57,"t":"2026-09-21T12:00:00Z","v":1923,"vw":44.723798},{"c":44.85,"h":44.9,"l":44.85,"n":3,"o":44.9,"t":"2026-09-21T12:15:00Z","v":575,"vw":44.868528},{"c":44.56,"h":44.56,"l":44.55,"n":9,"o":44.55,"t":"2026-09-21T13:15:00Z","v":622,"vw":44.5575},{"c":44.31,"h":45.17,"l":44.2,"n":1656,"o":44.945,"t":"2026-09-21T13:30:00Z","v":214090,"vw":44.60016},{"c":44.865,"h":44.895,"l":44.28,"n":1048,"o":44.31,"t":"2026-09-21T13:45:00Z","v":123733,"vw":44.560122},{"c":44.82,"h":44.925,"l":44.64,"n":2081,"o":44.875,"t":"2026-09-21T14:00:00Z","v":403793,"vw":44.787239},{"c":44.66,"h":44.98,"l":44.66,"n":1723,"o":44.84,"t":"2026-09-21T14:15:00Z","v":360239,"vw":44.818677},{"c":44.77,"h":44.85,"l":44.61,"n":1383,"o":44.685,"t":"2026-09-21T14:30:00Z","v":196245,"vw":44.731705},{"c":44.7,"h":44.87,"l":44.7,"n":1032,"o":44.775,"t":"2026-09-21T14:45:00Z","v":116984,"vw":44.78269},{"c":44.65,"h":44.755,"l":44.6,"n":1207,"o":44.7,"t":"2026-09-21T15:00:00Z","v":92054,"vw":44.686475},{"c":44.7,"h":44.77,"l":44.65,"n":863,"o":44.665,"t":"2026-09-21T15:15:00Z","v":58941,"vw":44.702728},{"c":44.59,"h":44.715,"l":44.54,"n":1100,"o":44.705,"t":"2026-09-21T15:30:00Z","v":80583,"vw":44.625617},{"c":44.715,"h":44.84,"l":44.58,"n":1095,"o":44.635,"t":"2026-09-21T15:45:00Z","v":141053,"vw":44.742074},{"c":44.6019,"h":44.74,"l":44.5301,"n":1016,"o":44.715,"t":"2026-09-21T16:00:00Z","v":140550,"vw":44.670027},{"c":44.79,"h":44.82,"l":44.6,"n":858,"o":44.62,"t":"2026-09-21T16:15:00Z","v":120066,"vw":44.732699},{"c":44.855,"h":44.95,"l":44.785,"n":819,"o":44.79,"t":"2026-09-21T16:30:00Z","v":38641,"vw":44.848026},{"c":45.025,"h":45.19,"l":44.855,"n":1531,"o":44.855,"t":"2026-09-21T16:45:00Z","v":210185,"vw":45.028703},{"c":45.15,"h":45.15,"l":44.91,"n":1007,"o":45.06,"t":"2026-09-21T17:00:00Z","v":99477,"vw":45.020513},{"c":45.045,"h":45.25,"l":45.04,"n":1171,"o":45.165,"t":"2026-09-21T17:15:00Z","v":99601,"vw":45.167792},{"c":44.9425,"h":45.09,"l":44.87,"n":922,"o":45.04,"t":"2026-09-21T17:30:00Z","v":75963,"vw":44.988008},{"c":44.97,"h":44.97,"l":44.77,"n":782,"o":44.97,"t":"2026-09-21T17:45:00Z","v":57935,"vw":44.836754},{"c":45.04,"h":45.1,"l":44.88,"n":874,"o":44.97,"t":"2026-09-21T18:00:00Z","v":41582,"vw":44.954238},{"c":44.9001,"h":45.08,"l":44.785,"n":1032,"o":45.08,"t":"2026-09-21T18:15:00Z","v":69408,"vw":44.910336},{"c":44.76,"h":45.02,"l":44.7,"n":1062,"o":44.9,"t":"2026-09-21T18:30:00Z","v":77182,"vw":44.805137},{"c":44.78,"h":44.86,"l":44.75,"n":1086,"o":44.79,"t":"2026-09-21T18:45:00Z","v":53618,"vw":44.80753},{"c":44.84,"h":44.88,"l":44.69,"n":1293,"o":44.75,"t":"2026-09-21T19:00:00Z","v":65757,"vw":44.76808},{"c":44.86,"h":44.97,"l":44.795,"n":1418,"o":44.84,"t":"2026-09-21T19:15:00Z","v":83514,"vw":44.888633},{"c":45.12,"h":45.1499,"l":44.8,"n":2717,"o":44.88,"t":"2026-09-21T19:30:00Z","v":186184,"vw":44.960766},{"c":44.9,"h":45.15,"l":44.86,"n":5541,"o":45.115,"t":"2026-09-21T19:45:00Z","v":465766,"vw":44.98894},{"c":44.9,"h":44.9,"l":44.9,"n":59,"o":44.9,"t":"2026-09-21T20:00:00Z","v":626484,"vw":44.9},{"c":45.1769,"h":45.1769,"l":45.1769,"n":1,"o":45.1769,"t":"2026-09-21T21:30:00Z","v":1000,"vw":45.1769},{"c":44.86,"h":44.86,"l":44.86,"n":53,"o":44.86,"t":"2026-09-21T23:00:00Z","v":434,"vw":44.86},{"c":45,"h":45.37,"l":44.92,"n":82,"o":45.33,"t":"2026-09-22T08:00:00Z","v":4023,"vw":45.164462},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-09-22T08:30:00Z","v":100,"vw":44.97},{"c":44.98,"h":44.98,"l":44.98,"n":7,"o":44.98,"t":"2026-09-22T08:45:00Z","v":301,"vw":44.98},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-09-22T09:30:00Z","v":187,"vw":45.17},{"c":45.6254,"h":45.6254,"l":45.6254,"n":1,"o":45.6254,"t":"2026-09-22T10:15:00Z","v":100,"vw":45.6254},{"c":45.5,"h":45.5,"l":45.15,"n":9,"o":45.16,"t":"2026-09-22T11:00:00Z","v":850,"vw":45.203619},{"c":45.42,"h":45.42,"l":45.42,"n":7,"o":45.42,"t":"2026-09-22T11:15:00Z","v":345,"vw":45.42},{"c":45.3,"h":45.5,"l":45.25,"n":9,"o":45.5,"t":"2026-09-22T11:30:00Z","v":907,"vw":45.349758},{"c":46.39,"h":48.5,"l":45.3,"n":187,"o":45.3,"t":"2026-09-22T12:00:00Z","v":33064,"vw":46.536427},{"c":46.42,"h":46.55,"l":45.28,"n":47,"o":46.4715,"t":"2026-09-22T12:15:00Z","v":4921,"vw":46.003285},{"c":46,"h":46,"l":45.65,"n":27,"o":45.9,"t":"2026-09-22T12:30:00Z","v":3813,"vw":45.915077},{"c":45.85,"h":46,"l":45.83,"n":10,"o":45.8862,"t":"2026-09-22T12:45:00Z","v":977,"vw":45.939156},{"c":45.6,"h":45.938,"l":45.6,"n":39,"o":45.85,"t":"2026-09-22T13:00:00Z","v":5983,"vw":45.836789},{"c":45,"h":45.67,"l":45,"n":139,"o":45.67,"t":"2026-09-22T13:15:00Z","v":10534,"vw":45.364932},{"c":44.74,"h":45.44,"l":44.44,"n":1707,"o":44.93,"t":"2026-09-22T13:30:00Z","v":229382,"vw":44.813858},{"c":45.1,"h":45.5,"l":44.72,"n":1071,"o":44.76,"t":"2026-09-22T13:45:00Z","v":105545,"vw":45.106153},{"c":45.08,"h":45.25,"l":44.91,"n":1263,"o":45.04,"t":"2026-09-22T14:00:00Z","v":98255,"vw":45.090787},{"c":44.73,"h":45.19,"l":44.65,"n":1143,"o":45.11,"t":"2026-09-22T14:15:00Z","v":81207,"vw":44.855655},{"c":45.3069,"h":45.35,"l":44.72,"n":2195,"o":44.75,"t":"2026-09-22T14:30:00Z","v":397156,"vw":44.986387},{"c":45.265,"h":45.38,"l":45.21,"n":1254,"o":45.26,"t":"2026-09-22T14:45:00Z","v":188310,"vw":45.29281},{"c":45.435,"h":45.46,"l":45.14,"n":1381,"o":45.25,"t":"2026-09-22T15:00:00Z","v":219619,"vw":45.291909},{"c":45.695,"h":45.73,"l":45.3801,"n":1078,"o":45.44,"t":"2026-09-22T15:15:00Z","v":86854,"vw":45.5792},{"c":45.34,"h":45.7,"l":45.26,"n":978,"o":45.7,"t":"2026-09-22T15:30:00Z","v":47425,"vw":45.448585},{"c":45.26,"h":45.35,"l":45.19,"n":741,"o":45.35,"t":"2026-09-22T15:45:00Z","v":47183,"vw":45.257178},{"c":45.125,"h":45.34,"l":45.08,"n":958,"o":45.26,"t":"2026-09-22T16:00:00Z","v":78999,"vw":45.182427},{"c":45.22,"h":45.265,"l":45.13,"n":691,"o":45.13,"t":"2026-09-22T16:15:00Z","v":52660,"vw":45.185221},{"c":45.375,"h":45.38,"l":45.23,"n":582,"o":45.23,"t":"2026-09-22T16:30:00Z","v":26943,"vw":45.302793},{"c":45.43,"h":45.485,"l":45.33,"n":734,"o":45.36,"t":"2026-09-22T16:45:00Z","v":34233,"vw":45.373475},{"c":45.5,"h":45.5499,"l":45.42,"n":607,"o":45.43,"t":"2026-09-22T17:00:00Z","v":31846,"vw":45.485937},{"c":45.42,"h":45.54,"l":45.3,"n":801,"o":45.54,"t":"2026-09-22T17:15:00Z","v":68283,"vw":45.41105},{"c":45.4,"h":45.45,"l":45.39,"n":584,"o":45.425,"t":"2026-09-22T17:30:00Z","v":26330,"vw":45.425886},{"c":45.45,"h":45.49,"l":45.344,"n":693,"o":45.405,"t":"2026-09-22T17:45:00Z","v":26854,"vw":45.392342},{"c":45.63,"h":45.755,"l":45.43,"n":2428,"o":45.46,"t":"2026-09-22T18:00:00Z","v":450216,"vw":45.590644},{"c":45.78,"h":45.78,"l":45.54,"n":1142,"o":45.63,"t":"2026-09-22T18:15:00Z","v":90295,"vw":45.6427},{"c":45.59,"h":45.81,"l":45.59,"n":806,"o":45.74,"t":"2026-09-22T18:30:00Z","v":42607,"vw":45.711856},{"c":45.795,"h":45.93,"l":45.56,"n":1470,"o":45.59,"t":"2026-09-22T18:45:00Z","v":85668,"vw":45.728048},{"c":45.92,"h":46.1,"l":45.81,"n":1292,"o":45.81,"t":"2026-09-22T19:00:00Z","v":134595,"vw":45.906664},{"c":46.01,"h":46.13,"l":45.9,"n":1650,"o":45.95,"t":"2026-09-22T19:15:00Z","v":115034,"vw":46.000287},{"c":46.03,"h":46.065,"l":45.855,"n":2203,"o":46.02,"t":"2026-09-22T19:30:00Z","v":205363,"vw":45.949709},{"c":45.725,"h":46.06,"l":45.725,"n":5851,"o":46.03,"t":"2026-09-22T19:45:00Z","v":495123,"vw":45.874044},{"c":45.75,"h":45.75,"l":45.75,"n":64,"o":45.75,"t":"2026-09-22T20:00:00Z","v":520005,"vw":45.75},{"c":45.75,"h":45.75,"l":45.75,"n":5,"o":45.75,"t":"2026-09-22T20:15:00Z","v":27812,"vw":45.75},{"c":46,"h":46,"l":45.89,"n":58,"o":45.89,"t":"2026-09-22T20:30:00Z","v":3145,"vw":45.979633},{"c":45.9803,"h":45.9803,"l":45.9803,"n":1,"o":45.9803,"t":"2026-09-22T20:45:00Z","v":500,"vw":45.9803},{"c":45.955,"h":45.955,"l":45.9,"n":2,"o":45.9,"t":"2026-09-22T21:00:00Z","v":200,"vw":45.9275},{"c":45.75,"h":45.87,"l":45.75,"n":4,"o":45.87,"t":"2026-09-22T22:00:00Z","v":5103,"vw":45.852941},{"c":47.5,"h":48.49,"l":46.16,"n":145,"o":48.49,"t":"2026-09-23T08:00:00Z","v":10129,"vw":47.451498},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-09-23T08:15:00Z","v":108,"vw":47.48},{"c":47.37,"h":47.37,"l":47.37,"n":2,"o":47.37,"t":"2026-09-23T08:30:00Z","v":106,"vw":47.37},{"c":47.3,"h":47.3,"l":47.3,"n":3,"o":47.3,"t":"2026-09-23T08:45:00Z","v":201,"vw":47.3},{"c":47.3,"h":47.3,"l":47.21,"n":21,"o":47.21,"t":"2026-09-23T09:00:00Z","v":1954,"vw":47.2872},{"c":47.38,"h":47.38,"l":47.37,"n":5,"o":47.37,"t":"2026-09-23T09:15:00Z","v":223,"vw":47.375074},{"c":47.3667,"h":47.3667,"l":47.3667,"n":2,"o":47.3667,"t":"2026-09-23T09:30:00Z","v":120,"vw":47.3667},{"c":47.29,"h":47.3,"l":47.29,"n":9,"o":47.3,"t":"2026-09-23T09:45:00Z","v":675,"vw":47.296264},{"c":47.38,"h":47.38,"l":47.38,"n":1,"o":47.38,"t":"2026-09-23T10:00:00Z","v":100,"vw":47.38},{"c":46.99,"h":47.15,"l":46.99,"n":17,"o":47.15,"t":"2026-09-23T10:15:00Z","v":937,"vw":47.054223},{"c":46.99,"h":46.99,"l":46.99,"n":5,"o":46.99,"t":"2026-09-23T10:30:00Z","v":500,"vw":46.99},{"c":46.81,"h":46.97,"l":46.81,"n":39,"o":46.97,"t":"2026-09-23T10:45:00Z","v":2533,"vw":46.857193},{"c":46.54,"h":46.85,"l":46.5,"n":23,"o":46.7248,"t":"2026-09-23T11:00:00Z","v":1420,"vw":46.644735},{"c":46.3,"h":46.4613,"l":46.27,"n":22,"o":46.4613,"t":"2026-09-23T11:15:00Z","v":2620,"vw":46.407832},{"c":46.465,"h":46.465,"l":46.25,"n":23,"o":46.35,"t":"2026-09-23T11:30:00Z","v":1234,"vw":46.319375},{"c":46.5,"h":46.6703,"l":46.46,"n":12,"o":46.46,"t":"2026-09-23T11:45:00Z","v":3033,"vw":46.500637},{"c":46.3,"h":46.45,"l":46.3,"n":7,"o":46.45,"t":"2026-09-23T12:00:00Z","v":390,"vw":46.355307},{"c":46.84,"h":46.84,"l":46.43,"n":36,"o":46.7625,"t":"2026-09-23T12:15:00Z","v":2640,"vw":46.637217},{"c":46.55,"h":46.55,"l":46.55,"n":4,"o":46.55,"t":"2026-09-23T12:30:00Z","v":1145,"vw":46.55},{"c":46.47,"h":46.47,"l":46.47,"n":6,"o":46.47,"t":"2026-09-23T12:45:00Z","v":325,"vw":46.47},{"c":46.66,"h":46.66,"l":46.3,"n":77,"o":46.5389,"t":"2026-09-23T13:00:00Z","v":5549,"vw":46.419292},{"c":46.59,"h":46.59,"l":45.9,"n":34,"o":46.01,"t":"2026-09-23T13:15:00Z","v":2991,"vw":46.285257},{"c":45.05,"h":46.41,"l":44.87,"n":5825,"o":46.23,"t":"2026-09-23T13:30:00Z","v":129880,"vw":45.680363},{"c":44.315,"h":45.03,"l":44.23,"n":3704,"o":45.01,"t":"2026-09-23T13:45:00Z","v":120228,"vw":44.643019},{"c":44.85,"h":44.85,"l":44.18,"n":2640,"o":44.297,"t":"2026-09-23T14:00:00Z","v":163665,"vw":44.446641},{"c":44.515,"h":44.85,"l":44.47,"n":1423,"o":44.85,"t":"2026-09-23T14:15:00Z","v":48428,"vw":44.645115},{"c":44.105,"h":44.515,"l":44.06,"n":1682,"o":44.5,"t":"2026-09-23T14:30:00Z","v":150832,"vw":44.255979},{"c":43.48,"h":44.06,"l":43.37,"n":2102,"o":44.06,"t":"2026-09-23T14:45:00Z","v":119629,"vw":43.635415},{"c":43.625,"h":43.66,"l":43.4,"n":1645,"o":43.48,"t":"2026-09-23T15:00:00Z","v":108257,"vw":43.514516},{"c":43.51,"h":43.785,"l":43.4605,"n":1344,"o":43.625,"t":"2026-09-23T15:15:00Z","v":67981,"vw":43.561209},{"c":43.585,"h":43.585,"l":43.41,"n":1164,"o":43.5,"t":"2026-09-23T15:30:00Z","v":51526,"vw":43.473246},{"c":43.34,"h":43.585,"l":43.145,"n":1502,"o":43.585,"t":"2026-09-23T15:45:00Z","v":69698,"vw":43.302414},{"c":43.39,"h":43.39,"l":43.24,"n":1101,"o":43.34,"t":"2026-09-23T16:00:00Z","v":40027,"vw":43.325642},{"c":43.255,"h":43.4399,"l":43.17,"n":1039,"o":43.38,"t":"2026-09-23T16:15:00Z","v":57890,"vw":43.283848},{"c":43.06,"h":43.26,"l":43.05,"n":1416,"o":43.26,"t":"2026-09-23T16:30:00Z","v":136714,"vw":43.127365},{"c":43.125,"h":43.19,"l":43.0065,"n":988,"o":43.075,"t":"2026-09-23T16:45:00Z","v":36551,"vw":43.07243},{"c":43.25,"h":43.26,"l":43.06,"n":1145,"o":43.11,"t":"2026-09-23T17:00:00Z","v":54984,"vw":43.179129},{"c":43.37,"h":43.4,"l":43.13,"n":1161,"o":43.25,"t":"2026-09-23T17:15:00Z","v":74510,"vw":43.24201},{"c":43.57,"h":43.6,"l":43.375,"n":1316,"o":43.375,"t":"2026-09-23T17:30:00Z","v":77278,"vw":43.487675},{"c":44.11,"h":44.115,"l":43.54,"n":1216,"o":43.57,"t":"2026-09-23T17:45:00Z","v":131220,"vw":43.744615},{"c":44.435,"h":44.435,"l":43.91,"n":2123,"o":44.115,"t":"2026-09-23T18:00:00Z","v":170336,"vw":44.11001},{"c":44.45,"h":44.58,"l":44.32,"n":2045,"o":44.435,"t":"2026-09-23T18:15:00Z","v":151144,"vw":44.438822},{"c":44.435,"h":44.57,"l":44.32,"n":1617,"o":44.47,"t":"2026-09-23T18:30:00Z","v":116749,"vw":44.438496},{"c":44.68,"h":44.76,"l":44.385,"n":2054,"o":44.435,"t":"2026-09-23T18:45:00Z","v":158180,"vw":44.537269},{"c":44.77,"h":44.84,"l":44.455,"n":1734,"o":44.68,"t":"2026-09-23T19:00:00Z","v":99648,"vw":44.661439},{"c":44.535,"h":44.73,"l":44.52,"n":1501,"o":44.73,"t":"2026-09-23T19:15:00Z","v":83160,"vw":44.640597},{"c":44.285,"h":44.56,"l":44.24,"n":2003,"o":44.535,"t":"2026-09-23T19:30:00Z","v":117474,"vw":44.414022},{"c":43.9,"h":44.3,"l":43.9,"n":6092,"o":44.285,"t":"2026-09-23T19:45:00Z","v":491057,"vw":44.037266},{"c":43.98,"h":43.98,"l":43.93,"n":58,"o":43.93,"t":"2026-09-23T20:00:00Z","v":449523,"vw":43.932597},{"c":44.4,"h":44.4,"l":44.4,"n":6,"o":44.4,"t":"2026-09-23T20:15:00Z","v":553,"vw":44.4},{"c":44.15,"h":44.15,"l":44.15,"n":2,"o":44.15,"t":"2026-09-23T20:45:00Z","v":172,"vw":44.15},{"c":44.5841,"h":44.5841,"l":44.5841,"n":1,"o":44.5841,"t":"2026-09-23T21:00:00Z","v":300,"vw":44.5841},{"c":44.1,"h":44.13,"l":44.1,"n":2,"o":44.13,"t":"2026-09-23T21:45:00Z","v":299,"vw":44.110033},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-09-23T22:45:00Z","v":250,"vw":44.18},{"c":44.28,"h":44.28,"l":44.28,"n":2,"o":44.28,"t":"2026-09-24T08:00:00Z","v":103,"vw":44.28},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-09-24T09:00:00Z","v":162,"vw":43.25},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-09-24T10:00:00Z","v":105,"vw":43.8},{"c":43.7373,"h":43.7373,"l":43.7373,"n":1,"o":43.7373,"t":"2026-09-24T10:45:00Z","v":112,"vw":43.7373},{"c":43.72,"h":44.0972,"l":43.6,"n":42,"o":44.0972,"t":"2026-09-24T11:00:00Z","v":3238,"vw":43.699402},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-09-24T11:15:00Z","v":107,"vw":43.98},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-24T11:30:00Z","v":150,"vw":44},{"c":43.8,"h":43.8,"l":43.8,"n":3,"o":43.8,"t":"2026-09-24T11:45:00Z","v":200,"vw":43.8},{"c":43.9567,"h":43.9567,"l":43.9567,"n":1,"o":43.9567,"t":"2026-09-24T12:00:00Z","v":100,"vw":43.9567},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-24T12:15:00Z","v":100,"vw":44},{"c":43.7,"h":43.9013,"l":43.58,"n":76,"o":43.85,"t":"2026-09-24T12:45:00Z","v":5690,"vw":43.757415},{"c":43.84,"h":43.84,"l":43.84,"n":3,"o":43.84,"t":"2026-09-24T13:15:00Z","v":129,"vw":43.84},{"c":43.605,"h":43.91,"l":43.25,"n":2058,"o":43.77,"t":"2026-09-24T13:30:00Z","v":128453,"vw":43.656443},{"c":43.745,"h":43.99,"l":43.65,"n":1548,"o":43.65,"t":"2026-09-24T13:45:00Z","v":76844,"vw":43.79617},{"c":43.895,"h":43.94,"l":43.58,"n":1226,"o":43.71,"t":"2026-09-24T14:00:00Z","v":72576,"vw":43.778998},{"c":44.295,"h":44.4,"l":43.8,"n":1347,"o":43.87,"t":"2026-09-24T14:15:00Z","v":105938,"vw":44.145562},{"c":44.47,"h":44.6,"l":44.24,"n":1298,"o":44.31,"t":"2026-09-24T14:30:00Z","v":149703,"vw":44.388206},{"c":44.31,"h":44.43,"l":44.23,"n":1003,"o":44.43,"t":"2026-09-24T14:45:00Z","v":109614,"vw":44.307015},{"c":44.28,"h":44.385,"l":44.155,"n":1105,"o":44.33,"t":"2026-09-24T15:00:00Z","v":62227,"vw":44.278769},{"c":44.11,"h":44.385,"l":44.05,"n":875,"o":44.3,"t":"2026-09-24T15:15:00Z","v":41368,"vw":44.283862},{"c":44.13,"h":44.18,"l":43.92,"n":1367,"o":44.1,"t":"2026-09-24T15:30:00Z","v":85387,"vw":44.062802},{"c":43.865,"h":44.16,"l":43.865,"n":1246,"o":44.13,"t":"2026-09-24T15:45:00Z","v":80649,"vw":44.013893},{"c":43.97,"h":44.01,"l":43.8,"n":901,"o":43.85,"t":"2026-09-24T16:00:00Z","v":210417,"vw":43.856809},{"c":43.91,"h":44.29,"l":43.83,"n":1350,"o":44.005,"t":"2026-09-24T16:15:00Z","v":98552,"vw":44.04292},{"c":44.04,"h":44.15,"l":43.67,"n":1083,"o":43.89,"t":"2026-09-24T16:30:00Z","v":74772,"vw":43.949406},{"c":43.9,"h":44.03,"l":43.84,"n":743,"o":44.03,"t":"2026-09-24T16:45:00Z","v":39002,"vw":43.985959},{"c":43.895,"h":44.025,"l":43.84,"n":872,"o":43.89,"t":"2026-09-24T17:00:00Z","v":57809,"vw":43.956009},{"c":43.77,"h":43.9044,"l":43.75,"n":765,"o":43.895,"t":"2026-09-24T17:15:00Z","v":36719,"vw":43.825416},{"c":43.84,"h":43.89,"l":43.74,"n":810,"o":43.81,"t":"2026-09-24T17:30:00Z","v":48511,"vw":43.802481},{"c":43.92,"h":43.98,"l":43.79,"n":775,"o":43.82,"t":"2026-09-24T17:45:00Z","v":27803,"vw":43.883998},{"c":43.98,"h":43.98,"l":43.79,"n":791,"o":43.9,"t":"2026-09-24T18:00:00Z","v":32230,"vw":43.856766},{"c":43.99,"h":44.04,"l":43.9,"n":821,"o":43.96,"t":"2026-09-24T18:15:00Z","v":49401,"vw":43.976879},{"c":44.34,"h":44.475,"l":43.99,"n":2081,"o":44,"t":"2026-09-24T18:30:00Z","v":161351,"vw":44.189504},{"c":44.205,"h":44.339,"l":44.1817,"n":1041,"o":44.331,"t":"2026-09-24T18:45:00Z","v":54675,"vw":44.255337},{"c":43.99,"h":44.21,"l":43.9498,"n":1097,"o":44.195,"t":"2026-09-24T19:00:00Z","v":72612,"vw":44.074291},{"c":44.09,"h":44.22,"l":43.96,"n":1512,"o":44.01,"t":"2026-09-24T19:15:00Z","v":121275,"vw":44.065536},{"c":43.975,"h":44.18,"l":43.87,"n":3180,"o":44.11,"t":"2026-09-24T19:30:00Z","v":276207,"vw":44.020657},{"c":43.8,"h":44.1,"l":43.755,"n":8882,"o":43.99,"t":"2026-09-24T19:45:00Z","v":913697,"vw":43.878028},{"c":43.8,"h":43.81,"l":43.8,"n":74,"o":43.81,"t":"2026-09-24T20:00:00Z","v":2282443,"vw":43.809999},{"c":43.96,"h":43.96,"l":43.9578,"n":3,"o":43.96,"t":"2026-09-24T22:30:00Z","v":300,"vw":43.959267},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-09-24T23:45:00Z","v":300,"vw":44.49},{"c":44,"h":44,"l":44,"n":5,"o":44,"t":"2026-09-25T11:00:00Z","v":280,"vw":44},{"c":44.04,"h":44.17,"l":44,"n":71,"o":44,"t":"2026-09-25T11:15:00Z","v":2770,"vw":44.076},{"c":44.01,"h":44.01,"l":44.01,"n":3,"o":44.01,"t":"2026-09-25T11:45:00Z","v":300,"vw":44.01},{"c":44.01,"h":44.01,"l":44.01,"n":7,"o":44.01,"t":"2026-09-25T12:00:00Z","v":480,"vw":44.01},{"c":44.2,"h":44.2,"l":44.2,"n":10,"o":44.2,"t":"2026-09-25T12:15:00Z","v":167,"vw":44.2},{"c":43.94,"h":44.3,"l":43.62,"n":2059,"o":44.09,"t":"2026-09-25T13:30:00Z","v":187679,"vw":43.993557},{"c":44.55,"h":44.765,"l":43.68,"n":2479,"o":43.91,"t":"2026-09-25T13:45:00Z","v":451840,"vw":44.19488},{"c":44.36,"h":44.645,"l":44.2,"n":2935,"o":44.55,"t":"2026-09-25T14:00:00Z","v":323550,"vw":44.379913},{"c":44.365,"h":44.54,"l":44.2,"n":1490,"o":44.37,"t":"2026-09-25T14:15:00Z","v":130151,"vw":44.375595},{"c":44.66,"h":44.68,"l":44.4,"n":1608,"o":44.41,"t":"2026-09-25T14:30:00Z","v":105361,"vw":44.524199},{"c":44.49,"h":44.79,"l":44.46,"n":1408,"o":44.655,"t":"2026-09-25T14:45:00Z","v":89581,"vw":44.605566},{"c":44.515,"h":44.535,"l":44.345,"n":1272,"o":44.44,"t":"2026-09-25T15:00:00Z","v":94808,"vw":44.445861},{"c":44.72,"h":44.825,"l":44.505,"n":1288,"o":44.515,"t":"2026-09-25T15:15:00Z","v":93089,"vw":44.726469},{"c":44.78,"h":44.97,"l":44.715,"n":1263,"o":44.735,"t":"2026-09-25T15:30:00Z","v":144246,"vw":44.825438},{"c":44.59,"h":44.78,"l":44.57,"n":1112,"o":44.78,"t":"2026-09-25T15:45:00Z","v":73457,"vw":44.689773},{"c":44.82,"h":45.04,"l":44.56,"n":1046,"o":44.56,"t":"2026-09-25T16:00:00Z","v":61944,"vw":44.836098},{"c":45.22,"h":45.25,"l":44.825,"n":1115,"o":44.85,"t":"2026-09-25T16:15:00Z","v":58283,"vw":45.015867},{"c":44.84,"h":45.23,"l":44.84,"n":868,"o":45.22,"t":"2026-09-25T16:30:00Z","v":53065,"vw":45.026305},{"c":44.67,"h":44.96,"l":44.645,"n":1134,"o":44.85,"t":"2026-09-25T16:45:00Z","v":92804,"vw":44.808782},{"c":44.61,"h":44.77,"l":44.5,"n":1025,"o":44.65,"t":"2026-09-25T17:00:00Z","v":66210,"vw":44.604913},{"c":45.145,"h":45.17,"l":44.58,"n":1117,"o":44.61,"t":"2026-09-25T17:15:00Z","v":652665,"vw":44.648962},{"c":45.055,"h":45.19,"l":44.91,"n":883,"o":45.13,"t":"2026-09-25T17:30:00Z","v":32142,"vw":45.039294},{"c":45.24,"h":45.27,"l":45.07,"n":1438,"o":45.09,"t":"2026-09-25T17:45:00Z","v":115868,"vw":45.180864},{"c":45.08,"h":45.28,"l":44.99,"n":1322,"o":45.24,"t":"2026-09-25T18:00:00Z","v":108612,"vw":45.107282},{"c":45.13,"h":45.14,"l":44.93,"n":1167,"o":45.09,"t":"2026-09-25T18:15:00Z","v":64588,"vw":45.056933},{"c":45,"h":45.18,"l":44.98,"n":1076,"o":45.15,"t":"2026-09-25T18:30:00Z","v":92816,"vw":45.065495},{"c":44.99,"h":45.11,"l":44.94,"n":1165,"o":45.02,"t":"2026-09-25T18:45:00Z","v":80576,"vw":45.02406},{"c":44.89,"h":45.09,"l":44.815,"n":1784,"o":44.98,"t":"2026-09-25T19:00:00Z","v":202219,"vw":44.94242},{"c":44.76,"h":44.95,"l":44.76,"n":1512,"o":44.9,"t":"2026-09-25T19:15:00Z","v":155211,"vw":44.832575},{"c":44.87,"h":44.97,"l":44.7,"n":3045,"o":44.765,"t":"2026-09-25T19:30:00Z","v":282051,"vw":44.810077},{"c":44.51,"h":45.04,"l":44.295,"n":12870,"o":44.9,"t":"2026-09-25T19:45:00Z","v":1523079,"vw":44.591446},{"c":44.61,"h":44.71,"l":44.47,"n":260,"o":44.5,"t":"2026-09-25T20:00:00Z","v":788095,"vw":44.511057},{"c":44.255,"h":44.255,"l":44.255,"n":1,"o":44.255,"t":"2026-09-25T20:15:00Z","v":500,"vw":44.255},{"c":44.64,"h":44.73,"l":44.64,"n":8,"o":44.73,"t":"2026-09-25T20:45:00Z","v":1277,"vw":44.657515},{"c":44.64,"h":44.64,"l":44.64,"n":3,"o":44.64,"t":"2026-09-25T22:45:00Z","v":102,"vw":44.64},{"c":44.28,"h":44.28,"l":44.28,"n":2,"o":44.28,"t":"2026-09-28T12:15:00Z","v":175,"vw":44.28},{"c":44.23,"h":44.84,"l":44.23,"n":2,"o":44.84,"t":"2026-09-28T12:45:00Z","v":239,"vw":44.48523},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-09-28T13:00:00Z","v":100,"vw":44.88},{"c":44.74,"h":44.74,"l":44.73,"n":5,"o":44.73,"t":"2026-09-28T13:15:00Z","v":348,"vw":44.73365},{"c":44.09,"h":44.75,"l":44.09,"n":1327,"o":44.56,"t":"2026-09-28T13:30:00Z","v":110274,"vw":44.415084},{"c":44.18,"h":44.345,"l":44.06,"n":957,"o":44.0901,"t":"2026-09-28T13:45:00Z","v":33387,"vw":44.170969},{"c":44.75,"h":44.76,"l":44.1,"n":1049,"o":44.15,"t":"2026-09-28T14:00:00Z","v":47085,"vw":44.458441},{"c":45.25,"h":45.25,"l":44.66,"n":1012,"o":44.755,"t":"2026-09-28T14:15:00Z","v":60389,"vw":44.932674},{"c":45.27,"h":45.31,"l":45.03,"n":1063,"o":45.215,"t":"2026-09-28T14:30:00Z","v":44902,"vw":45.159126},{"c":45.47,"h":45.74,"l":45.26,"n":1594,"o":45.28,"t":"2026-09-28T14:45:00Z","v":85201,"vw":45.509388},{"c":45.66,"h":45.69,"l":45.5,"n":1130,"o":45.56,"t":"2026-09-28T15:00:00Z","v":55966,"vw":45.604362},{"c":45.71,"h":45.98,"l":45.62,"n":2256,"o":45.67,"t":"2026-09-28T15:15:00Z","v":193512,"vw":45.804063},{"c":45.8,"h":45.805,"l":45.54,"n":1102,"o":45.67,"t":"2026-09-28T15:30:00Z","v":298922,"vw":45.615214},{"c":45.795,"h":45.8,"l":45.59,"n":737,"o":45.76,"t":"2026-09-28T15:45:00Z","v":43799,"vw":45.707362},{"c":45.765,"h":45.885,"l":45.745,"n":847,"o":45.82,"t":"2026-09-28T16:00:00Z","v":51044,"vw":45.820645},{"c":46.075,"h":46.08,"l":45.76,"n":805,"o":45.76,"t":"2026-09-28T16:15:00Z","v":40196,"vw":45.940965},{"c":46.005,"h":46.13,"l":45.9755,"n":937,"o":46.085,"t":"2026-09-28T16:30:00Z","v":52892,"vw":46.051672},{"c":46.065,"h":46.2,"l":45.87,"n":1093,"o":46,"t":"2026-09-28T16:45:00Z","v":75255,"vw":46.051734},{"c":46.11,"h":46.24,"l":45.93,"n":954,"o":46.06,"t":"2026-09-28T17:00:00Z","v":50142,"vw":46.051024},{"c":46.155,"h":46.28,"l":46.01,"n":1305,"o":46.095,"t":"2026-09-28T17:15:00Z","v":132785,"vw":46.163432},{"c":46.515,"h":46.54,"l":46.1,"n":1628,"o":46.17,"t":"2026-09-28T17:30:00Z","v":149110,"vw":46.362933},{"c":46.46,"h":46.57,"l":46.31,"n":1106,"o":46.52,"t":"2026-09-28T17:45:00Z","v":77864,"vw":46.459319},{"c":46.665,"h":46.69,"l":46.3,"n":1208,"o":46.455,"t":"2026-09-28T18:00:00Z","v":90798,"vw":46.487984},{"c":46.58,"h":46.72,"l":46.495,"n":1702,"o":46.67,"t":"2026-09-28T18:15:00Z","v":98754,"vw":46.635663},{"c":46.83,"h":46.945,"l":46.61,"n":1579,"o":46.64,"t":"2026-09-28T18:30:00Z","v":110227,"vw":46.79842},{"c":46.87,"h":46.87,"l":46.7,"n":1492,"o":46.845,"t":"2026-09-28T18:45:00Z","v":128996,"vw":46.786555},{"c":46.785,"h":46.9,"l":46.745,"n":1445,"o":46.86,"t":"2026-09-28T19:00:00Z","v":104879,"vw":46.833385},{"c":46.53,"h":46.795,"l":46.52,"n":1405,"o":46.785,"t":"2026-09-28T19:15:00Z","v":87563,"vw":46.626286},{"c":46.02,"h":46.5699,"l":46,"n":2035,"o":46.53,"t":"2026-09-28T19:30:00Z","v":133622,"vw":46.304266},{"c":45.555,"h":46.055,"l":45.525,"n":5894,"o":46.04,"t":"2026-09-28T19:45:00Z","v":425526,"vw":45.670101},{"c":45.57,"h":45.57,"l":45.57,"n":51,"o":45.57,"t":"2026-09-28T20:00:00Z","v":766086,"vw":45.57},{"c":45.522,"h":45.57,"l":45.522,"n":2,"o":45.57,"t":"2026-09-28T20:30:00Z","v":871,"vw":45.552365},{"c":45.57,"h":45.63,"l":45.57,"n":8,"o":45.63,"t":"2026-09-28T21:30:00Z","v":1500,"vw":45.603153},{"c":45.52,"h":45.52,"l":45.52,"n":3,"o":45.52,"t":"2026-09-29T08:00:00Z","v":311,"vw":45.52},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-09-29T09:30:00Z","v":200,"vw":45.92},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-09-29T11:15:00Z","v":250,"vw":46},{"c":45.9715,"h":45.9715,"l":45.9715,"n":1,"o":45.9715,"t":"2026-09-29T12:15:00Z","v":100,"vw":45.9715},{"c":45.69,"h":45.69,"l":45.69,"n":43,"o":45.69,"t":"2026-09-29T12:45:00Z","v":2606,"vw":45.69},{"c":45.75,"h":45.82,"l":45.75,"n":33,"o":45.82,"t":"2026-09-29T13:00:00Z","v":5294,"vw":45.812595},{"c":45.51,"h":45.9584,"l":45.39,"n":961,"o":45.53,"t":"2026-09-29T13:30:00Z","v":212780,"vw":45.527885},{"c":46.28,"h":46.36,"l":45.5475,"n":812,"o":45.5475,"t":"2026-09-29T13:45:00Z","v":44022,"vw":45.927315},{"c":45.8,"h":46.27,"l":45.585,"n":1394,"o":46.27,"t":"2026-09-29T14:00:00Z","v":127620,"vw":45.777408},{"c":45.585,"h":45.81,"l":45.49,"n":803,"o":45.81,"t":"2026-09-29T14:15:00Z","v":40843,"vw":45.622646},{"c":45.58,"h":45.6469,"l":45.4,"n":1321,"o":45.565,"t":"2026-09-29T14:30:00Z","v":93554,"vw":45.50139},{"c":45.8341,"h":45.86,"l":45.59,"n":838,"o":45.59,"t":"2026-09-29T14:45:00Z","v":31073,"vw":45.714992},{"c":45.58,"h":45.86,"l":45.52,"n":739,"o":45.79,"t":"2026-09-29T15:00:00Z","v":27704,"vw":45.738074},{"c":45.815,"h":45.885,"l":45.43,"n":1140,"o":45.5,"t":"2026-09-29T15:15:00Z","v":53798,"vw":45.601332},{"c":46.08,"h":46.24,"l":45.8,"n":1153,"o":45.81,"t":"2026-09-29T15:30:00Z","v":61739,"vw":46.081565},{"c":46.055,"h":46.46,"l":45.79,"n":2820,"o":46.075,"t":"2026-09-29T15:45:00Z","v":761542,"vw":45.874211},{"c":45.765,"h":46.08,"l":45.76,"n":749,"o":46.055,"t":"2026-09-29T16:00:00Z","v":44450,"vw":45.922401},{"c":46.05,"h":46.05,"l":45.7531,"n":910,"o":45.76,"t":"2026-09-29T16:15:00Z","v":75176,"vw":45.846409},{"c":45.885,"h":45.96,"l":45.765,"n":1239,"o":45.94,"t":"2026-09-29T16:30:00Z","v":153696,"vw":45.853256},{"c":46.115,"h":46.15,"l":45.86,"n":1411,"o":45.885,"t":"2026-09-29T16:45:00Z","v":92636,"vw":45.90791},{"c":45.86,"h":46.19,"l":45.86,"n":1134,"o":46.135,"t":"2026-09-29T17:00:00Z","v":74600,"vw":46.034966},{"c":45.94,"h":45.94,"l":45.77,"n":788,"o":45.86,"t":"2026-09-29T17:15:00Z","v":69691,"vw":45.816903},{"c":45.95,"h":45.98,"l":45.83,"n":1163,"o":45.91,"t":"2026-09-29T17:30:00Z","v":94940,"vw":45.905877},{"c":45.65,"h":45.98,"l":45.64,"n":854,"o":45.945,"t":"2026-09-29T17:45:00Z","v":61118,"vw":45.724662},{"c":45.72,"h":45.845,"l":45.6,"n":862,"o":45.67,"t":"2026-09-29T18:00:00Z","v":40256,"vw":45.713573},{"c":45.84,"h":45.91,"l":45.65,"n":902,"o":45.7,"t":"2026-09-29T18:15:00Z","v":46544,"vw":45.784785},{"c":45.75,"h":45.87,"l":45.7,"n":1176,"o":45.83,"t":"2026-09-29T18:30:00Z","v":69227,"vw":45.785712},{"c":45.77,"h":45.875,"l":45.71,"n":1223,"o":45.75,"t":"2026-09-29T18:45:00Z","v":57200,"vw":45.776311},{"c":45.76,"h":45.84,"l":45.73,"n":1144,"o":45.76,"t":"2026-09-29T19:00:00Z","v":58865,"vw":45.785447},{"c":45.78,"h":45.93,"l":45.765,"n":1514,"o":45.765,"t":"2026-09-29T19:15:00Z","v":191596,"vw":45.848667},{"c":45.915,"h":46.03,"l":45.74,"n":1518,"o":45.775,"t":"2026-09-29T19:30:00Z","v":210269,"vw":45.829328},{"c":45.92,"h":46.08,"l":45.82,"n":4595,"o":45.915,"t":"2026-09-29T19:45:00Z","v":358800,"vw":45.931141},{"c":45.89,"h":45.89,"l":45.89,"n":40,"o":45.89,"t":"2026-09-29T20:00:00Z","v":530675,"vw":45.89},{"c":46.1,"h":46.1,"l":46.05,"n":4,"o":46.05,"t":"2026-09-30T12:30:00Z","v":325,"vw":46.073333},{"c":46.1,"h":46.11,"l":46.1,"n":19,"o":46.11,"t":"2026-09-30T12:45:00Z","v":426,"vw":46.105051},{"c":45.655,"h":46.245,"l":45.455,"n":706,"o":46.07,"t":"2026-09-30T13:30:00Z","v":48906,"vw":45.822544},{"c":45.555,"h":45.91,"l":45.53,"n":691,"o":45.69,"t":"2026-09-30T13:45:00Z","v":30794,"vw":45.653556},{"c":45.715,"h":45.82,"l":45.44,"n":878,"o":45.53,"t":"2026-09-30T14:00:00Z","v":39801,"vw":45.651179},{"c":45.49,"h":45.69,"l":45.31,"n":927,"o":45.6801,"t":"2026-09-30T14:15:00Z","v":103536,"vw":45.574066},{"c":45.345,"h":45.59,"l":45.26,"n":784,"o":45.485,"t":"2026-09-30T14:30:00Z","v":78840,"vw":45.457634},{"c":45.645,"h":45.66,"l":45.33,"n":974,"o":45.33,"t":"2026-09-30T14:45:00Z","v":82122,"vw":45.518694},{"c":45.7,"h":45.7,"l":45.455,"n":920,"o":45.645,"t":"2026-09-30T15:00:00Z","v":49452,"vw":45.58769},{"c":45.42,"h":45.695,"l":45.33,"n":805,"o":45.695,"t":"2026-09-30T15:15:00Z","v":125283,"vw":45.512646},{"c":45.31,"h":45.505,"l":45.21,"n":1055,"o":45.42,"t":"2026-09-30T15:30:00Z","v":54769,"vw":45.380452},{"c":45.5225,"h":45.54,"l":45.23,"n":604,"o":45.3675,"t":"2026-09-30T15:45:00Z","v":32033,"vw":45.346508},{"c":45.535,"h":45.625,"l":45.44,"n":559,"o":45.48,"t":"2026-09-30T16:00:00Z","v":24509,"vw":45.506669},{"c":45.65,"h":45.65,"l":45.43,"n":648,"o":45.52,"t":"2026-09-30T16:15:00Z","v":29445,"vw":45.564465},{"c":45.45,"h":45.65,"l":45.42,"n":772,"o":45.65,"t":"2026-09-30T16:30:00Z","v":40088,"vw":45.53945},{"c":45.46,"h":45.48,"l":45.375,"n":525,"o":45.44,"t":"2026-09-30T16:45:00Z","v":28285,"vw":45.435464},{"c":45.475,"h":45.49,"l":45.42,"n":761,"o":45.4796,"t":"2026-09-30T17:00:00Z","v":45476,"vw":45.466393},{"c":45.295,"h":45.47,"l":45.2731,"n":687,"o":45.47,"t":"2026-09-30T17:15:00Z","v":43125,"vw":45.391038},{"c":45.46,"h":45.54,"l":45.31,"n":702,"o":45.31,"t":"2026-09-30T17:30:00Z","v":68775,"vw":45.420477},{"c":45.48,"h":45.56,"l":45.3098,"n":741,"o":45.45,"t":"2026-09-30T17:45:00Z","v":30404,"vw":45.458784},{"c":45.47,"h":45.52,"l":45.42,"n":612,"o":45.52,"t":"2026-09-30T18:00:00Z","v":22045,"vw":45.476971},{"c":45.435,"h":45.5,"l":45.39,"n":894,"o":45.43,"t":"2026-09-30T18:15:00Z","v":50225,"vw":45.453561},{"c":45.3033,"h":45.51,"l":45.3,"n":752,"o":45.455,"t":"2026-09-30T18:30:00Z","v":45868,"vw":45.41505},{"c":45.455,"h":45.46,"l":45.27,"n":763,"o":45.315,"t":"2026-09-30T18:45:00Z","v":28079,"vw":45.329359},{"c":45.37,"h":45.49,"l":45.26,"n":881,"o":45.455,"t":"2026-09-30T19:00:00Z","v":36113,"vw":45.358519},{"c":45.46,"h":45.46,"l":45.35,"n":992,"o":45.37,"t":"2026-09-30T19:15:00Z","v":42932,"vw":45.40124},{"c":45.41,"h":45.645,"l":45.4,"n":1462,"o":45.44,"t":"2026-09-30T19:30:00Z","v":62381,"vw":45.509941},{"c":44.62,"h":45.43,"l":44.6,"n":6435,"o":45.405,"t":"2026-09-30T19:45:00Z","v":491245,"vw":44.813145},{"c":44.5,"h":44.65,"l":44.5,"n":113,"o":44.65,"t":"2026-09-30T20:00:00Z","v":768497,"vw":44.649647},{"c":44.66,"h":44.68,"l":44.66,"n":9,"o":44.68,"t":"2026-10-01T08:00:00Z","v":1272,"vw":44.67366},{"c":44.8648,"h":44.8648,"l":44.8648,"n":2,"o":44.8648,"t":"2026-10-01T11:00:00Z","v":404,"vw":44.8648},{"c":44.7,"h":44.7,"l":44.65,"n":15,"o":44.65,"t":"2026-10-01T12:00:00Z","v":2104,"vw":44.662926},{"c":44.61,"h":44.71,"l":44.61,"n":15,"o":44.71,"t":"2026-10-01T12:15:00Z","v":2178,"vw":44.626667},{"c":44.77,"h":44.77,"l":44.71,"n":11,"o":44.71,"t":"2026-10-01T12:30:00Z","v":985,"vw":44.717166},{"c":44.65,"h":44.72,"l":44.65,"n":46,"o":44.72,"t":"2026-10-01T13:00:00Z","v":4523,"vw":44.68479},{"c":44.6,"h":44.7,"l":44.6,"n":36,"o":44.7,"t":"2026-10-01T13:15:00Z","v":3769,"vw":44.642562},{"c":45.76,"h":45.95,"l":44.5,"n":1478,"o":44.63,"t":"2026-10-01T13:30:00Z","v":114409,"vw":45.156256},{"c":45.295,"h":45.86,"l":45.295,"n":1252,"o":45.76,"t":"2026-10-01T13:45:00Z","v":67158,"vw":45.6142},{"c":45.505,"h":45.635,"l":45.19,"n":1420,"o":45.307,"t":"2026-10-01T14:00:00Z","v":74756,"vw":45.407598},{"c":45.06,"h":45.545,"l":45.01,"n":764,"o":45.545,"t":"2026-10-01T14:15:00Z","v":60455,"vw":45.255205},{"c":44.76,"h":45.06,"l":44.69,"n":903,"o":45.06,"t":"2026-10-01T14:30:00Z","v":51694,"vw":44.877939},{"c":44.685,"h":44.79,"l":44.61,"n":727,"o":44.71,"t":"2026-10-01T14:45:00Z","v":46648,"vw":44.70594},{"c":44.55,"h":44.74,"l":44.54,"n":896,"o":44.715,"t":"2026-10-01T15:00:00Z","v":48410,"vw":44.649464},{"c":44.32,"h":44.575,"l":44.32,"n":794,"o":44.53,"t":"2026-10-01T15:15:00Z","v":30443,"vw":44.458101},{"c":44.615,"h":44.76,"l":44.29,"n":951,"o":44.325,"t":"2026-10-01T15:30:00Z","v":40735,"vw":44.481603},{"c":44.63,"h":44.7,"l":44.445,"n":918,"o":44.615,"t":"2026-10-01T15:45:00Z","v":49499,"vw":44.551001},{"c":44.48,"h":44.66,"l":44.41,"n":812,"o":44.65,"t":"2026-10-01T16:00:00Z","v":40456,"vw":44.58634},{"c":44.76,"h":44.77,"l":44.465,"n":842,"o":44.5,"t":"2026-10-01T16:15:00Z","v":40091,"vw":44.588818},{"c":44.645,"h":44.83,"l":44.645,"n":756,"o":44.705,"t":"2026-10-01T16:30:00Z","v":70796,"vw":44.767795},{"c":44.67,"h":44.79,"l":44.555,"n":1019,"o":44.645,"t":"2026-10-01T16:45:00Z","v":79008,"vw":44.654435},{"c":44.775,"h":44.83,"l":44.57,"n":550,"o":44.63,"t":"2026-10-01T17:00:00Z","v":22205,"vw":44.693089},{"c":44.74,"h":44.85,"l":44.64,"n":799,"o":44.74,"t":"2026-10-01T17:15:00Z","v":46662,"vw":44.714996},{"c":44.675,"h":44.85,"l":44.61,"n":753,"o":44.82,"t":"2026-10-01T17:30:00Z","v":57057,"vw":44.714794},{"c":44.54,"h":44.68,"l":44.4,"n":755,"o":44.66,"t":"2026-10-01T17:45:00Z","v":34189,"vw":44.57501},{"c":44.43,"h":44.54,"l":44.34,"n":742,"o":44.505,"t":"2026-10-01T18:00:00Z","v":23768,"vw":44.400242},{"c":44.42,"h":44.49,"l":44.4,"n":724,"o":44.43,"t":"2026-10-01T18:15:00Z","v":24669,"vw":44.442909},{"c":44.38,"h":44.51,"l":44.365,"n":921,"o":44.42,"t":"2026-10-01T18:30:00Z","v":42040,"vw":44.440786},{"c":44.305,"h":44.4,"l":44.27,"n":977,"o":44.38,"t":"2026-10-01T18:45:00Z","v":49898,"vw":44.324089},{"c":44.18,"h":44.34,"l":44.15,"n":948,"o":44.33,"t":"2026-10-01T19:00:00Z","v":51257,"vw":44.282066},{"c":44.07,"h":44.2,"l":44.07,"n":1023,"o":44.19,"t":"2026-10-01T19:15:00Z","v":49803,"vw":44.131712},{"c":44.06,"h":44.19,"l":44.05,"n":1603,"o":44.085,"t":"2026-10-01T19:30:00Z","v":101041,"vw":44.123949},{"c":43.98,"h":44.09,"l":43.963,"n":4434,"o":44.07,"t":"2026-10-01T19:45:00Z","v":259600,"vw":44.028447},{"c":44,"h":44.12,"l":44,"n":30,"o":44,"t":"2026-10-01T20:00:00Z","v":433118,"vw":44.000363},{"c":44.15,"h":44.15,"l":44.04,"n":34,"o":44.04,"t":"2026-10-02T11:00:00Z","v":1565,"vw":44.131667},{"c":44.25,"h":44.25,"l":44.25,"n":10,"o":44.25,"t":"2026-10-02T11:15:00Z","v":355,"vw":44.25},{"c":44.2,"h":44.2,"l":44.2,"n":14,"o":44.2,"t":"2026-10-02T12:15:00Z","v":1048,"vw":44.2},{"c":44.04,"h":44.6,"l":44.04,"n":3,"o":44.6,"t":"2026-10-02T12:30:00Z","v":617,"vw":44.32},{"c":44.5,"h":44.75,"l":44.3,"n":71,"o":44.75,"t":"2026-10-02T13:00:00Z","v":5880,"vw":44.527962},{"c":43.4,"h":44.17,"l":43.337,"n":974,"o":44.17,"t":"2026-10-02T13:30:00Z","v":42029,"vw":43.822868},{"c":43.57,"h":43.605,"l":43.33,"n":890,"o":43.5,"t":"2026-10-02T13:45:00Z","v":32573,"vw":43.467179},{"c":43.76,"h":43.78,"l":43.385,"n":1040,"o":43.59,"t":"2026-10-02T14:00:00Z","v":67054,"vw":43.548822},{"c":43.94,"h":44.04,"l":43.7,"n":1071,"o":43.77,"t":"2026-10-02T14:15:00Z","v":66636,"vw":43.836812},{"c":44.02,"h":44.13,"l":43.86,"n":953,"o":43.94,"t":"2026-10-02T14:30:00Z","v":50737,"vw":43.960936},{"c":43.975,"h":44.06,"l":43.93,"n":717,"o":44.01,"t":"2026-10-02T14:45:00Z","v":29711,"vw":44.00939},{"c":43.55,"h":44.04,"l":43.55,"n":886,"o":43.9341,"t":"2026-10-02T15:00:00Z","v":72987,"vw":43.701109},{"c":43.42,"h":43.62,"l":43.415,"n":706,"o":43.62,"t":"2026-10-02T15:15:00Z","v":29388,"vw":43.512116},{"c":43.6,"h":43.62,"l":43.46,"n":975,"o":43.46,"t":"2026-10-02T15:30:00Z","v":37793,"vw":43.54658},{"c":43.62,"h":43.655,"l":43.495,"n":857,"o":43.63,"t":"2026-10-02T15:45:00Z","v":48823,"vw":43.562149},{"c":43.3301,"h":43.67,"l":43.3301,"n":556,"o":43.6,"t":"2026-10-02T16:00:00Z","v":31896,"vw":43.576045},{"c":43.465,"h":43.52,"l":43.38,"n":774,"o":43.405,"t":"2026-10-02T16:15:00Z","v":38954,"vw":43.456067},{"c":43.6,"h":43.6,"l":43.43,"n":558,"o":43.43,"t":"2026-10-02T16:30:00Z","v":17005,"vw":43.548828},{"c":43.62,"h":43.68,"l":43.55,"n":715,"o":43.5975,"t":"2026-10-02T16:45:00Z","v":34733,"vw":43.614003},{"c":43.555,"h":43.64,"l":43.52,"n":586,"o":43.6051,"t":"2026-10-02T17:00:00Z","v":16295,"vw":43.571342},{"c":43.42,"h":43.58,"l":43.42,"n":717,"o":43.54,"t":"2026-10-02T17:15:00Z","v":27681,"vw":43.474023},{"c":43.55,"h":43.58,"l":43.455,"n":497,"o":43.455,"t":"2026-10-02T17:30:00Z","v":16319,"vw":43.493594},{"c":43.47,"h":43.565,"l":43.44,"n":577,"o":43.565,"t":"2026-10-02T17:45:00Z","v":16671,"vw":43.48375},{"c":43.3,"h":43.47,"l":43.26,"n":953,"o":43.47,"t":"2026-10-02T18:00:00Z","v":40397,"vw":43.347618},{"c":43.41,"h":43.445,"l":43.27,"n":1146,"o":43.29,"t":"2026-10-02T18:15:00Z","v":51960,"vw":43.363452},{"c":43.43,"h":43.52,"l":43.365,"n":975,"o":43.45,"t":"2026-10-02T18:30:00Z","v":34886,"vw":43.436163},{"c":43.485,"h":43.51,"l":43.3505,"n":1154,"o":43.44,"t":"2026-10-02T18:45:00Z","v":67867,"vw":43.45711},{"c":43.41,"h":43.665,"l":43.41,"n":1320,"o":43.485,"t":"2026-10-02T19:00:00Z","v":74696,"vw":43.553699},{"c":43.355,"h":43.45,"l":43.24,"n":1895,"o":43.435,"t":"2026-10-02T19:15:00Z","v":134080,"vw":43.3634},{"c":43.39,"h":43.425,"l":43.275,"n":2051,"o":43.355,"t":"2026-10-02T19:30:00Z","v":145648,"vw":43.338118},{"c":43.57,"h":43.58,"l":43.34,"n":4055,"o":43.38,"t":"2026-10-02T19:45:00Z","v":279964,"vw":43.500606},{"c":43.54,"h":43.54,"l":43.54,"n":41,"o":43.54,"t":"2026-10-02T20:00:00Z","v":777066,"vw":43.54},{"c":43.61,"h":43.61,"l":43.61,"n":12,"o":43.61,"t":"2026-10-02T21:30:00Z","v":381,"vw":43.61},{"c":43.74,"h":43.74,"l":43.74,"n":3,"o":43.74,"t":"2026-10-05T10:15:00Z","v":131,"vw":43.74},{"c":43.6065,"h":43.6065,"l":43.6065,"n":1,"o":43.6065,"t":"2026-10-05T11:45:00Z","v":100,"vw":43.6065},{"c":43.75,"h":43.85,"l":43.67,"n":119,"o":43.75,"t":"2026-10-05T13:15:00Z","v":9292,"vw":43.792415},{"c":42.81,"h":43.76,"l":42.8,"n":1429,"o":43.73,"t":"2026-10-05T13:30:00Z","v":130009,"vw":43.125674},{"c":43.07,"h":43.206,"l":42.63,"n":1207,"o":42.7975,"t":"2026-10-05T13:45:00Z","v":64855,"vw":42.883017},{"c":43.15,"h":43.36,"l":43.035,"n":1091,"o":43.07,"t":"2026-10-05T14:00:00Z","v":91041,"vw":43.16017},{"c":42.91,"h":43.165,"l":42.8,"n":875,"o":43.145,"t":"2026-10-05T14:15:00Z","v":49407,"vw":43.011963},{"c":43.08,"h":43.125,"l":42.82,"n":1350,"o":42.895,"t":"2026-10-05T14:30:00Z","v":99657,"vw":42.945917},{"c":42.94,"h":43.16,"l":42.91,"n":762,"o":43.115,"t":"2026-10-05T14:45:00Z","v":38851,"vw":43.017418},{"c":43.15,"h":43.19,"l":42.91,"n":1172,"o":42.94,"t":"2026-10-05T15:00:00Z","v":67896,"vw":43.068646},{"c":43.135,"h":43.22,"l":43,"n":1178,"o":43.175,"t":"2026-10-05T15:15:00Z","v":63635,"vw":43.127598},{"c":43.21,"h":43.235,"l":43.065,"n":1173,"o":43.16,"t":"2026-10-05T15:30:00Z","v":66939,"vw":43.15363},{"c":43.195,"h":43.28,"l":43.13,"n":738,"o":43.195,"t":"2026-10-05T15:45:00Z","v":33742,"vw":43.199454},{"c":43.26,"h":43.285,"l":43.15,"n":869,"o":43.19,"t":"2026-10-05T16:00:00Z","v":45732,"vw":43.213697},{"c":43.63,"h":43.76,"l":43.23,"n":1254,"o":43.255,"t":"2026-10-05T16:15:00Z","v":95818,"vw":43.479717},{"c":43.7,"h":43.75,"l":43.42,"n":1103,"o":43.61,"t":"2026-10-05T16:30:00Z","v":71442,"vw":43.596201},{"c":43.66,"h":43.785,"l":43.66,"n":846,"o":43.725,"t":"2026-10-05T16:45:00Z","v":37111,"vw":43.727664},{"c":43.56,"h":43.71,"l":43.54,"n":923,"o":43.69,"t":"2026-10-05T17:00:00Z","v":43555,"vw":43.634622},{"c":43.66,"h":43.69,"l":43.555,"n":785,"o":43.555,"t":"2026-10-05T17:15:00Z","v":36110,"vw":43.628054},{"c":43.735,"h":43.745,"l":43.62,"n":755,"o":43.66,"t":"2026-10-05T17:30:00Z","v":43285,"vw":43.686113},{"c":43.625,"h":43.79,"l":43.625,"n":832,"o":43.75,"t":"2026-10-05T17:45:00Z","v":35397,"vw":43.732087},{"c":43.5799,"h":43.64,"l":43.51,"n":774,"o":43.63,"t":"2026-10-05T18:00:00Z","v":35484,"vw":43.592188},{"c":43.75,"h":43.75,"l":43.51,"n":1090,"o":43.54,"t":"2026-10-05T18:15:00Z","v":82201,"vw":43.629745},{"c":43.6187,"h":43.76,"l":43.61,"n":870,"o":43.755,"t":"2026-10-05T18:30:00Z","v":49010,"vw":43.681206},{"c":43.765,"h":43.83,"l":43.6,"n":1187,"o":43.6,"t":"2026-10-05T18:45:00Z","v":74876,"vw":43.726913},{"c":43.81,"h":43.85,"l":43.75,"n":1238,"o":43.765,"t":"2026-10-05T19:00:00Z","v":75848,"vw":43.794164},{"c":43.75,"h":43.96,"l":43.75,"n":1346,"o":43.81,"t":"2026-10-05T19:15:00Z","v":62395,"vw":43.866232},{"c":43.49,"h":43.77,"l":43.46,"n":1728,"o":43.75,"t":"2026-10-05T19:30:00Z","v":93641,"vw":43.610746},{"c":43.56,"h":43.58,"l":43.385,"n":5740,"o":43.49,"t":"2026-10-05T19:45:00Z","v":368431,"vw":43.497269},{"c":43.5,"h":43.5,"l":43.5,"n":66,"o":43.5,"t":"2026-10-05T20:00:00Z","v":670103,"vw":43.5},{"c":43.7601,"h":43.7601,"l":43.7601,"n":1,"o":43.7601,"t":"2026-10-05T20:15:00Z","v":100,"vw":43.7601},{"c":43.3682,"h":43.3682,"l":43.3682,"n":1,"o":43.3682,"t":"2026-10-05T23:15:00Z","v":1000,"vw":43.3682},{"c":43.57,"h":43.57,"l":43.57,"n":1,"o":43.57,"t":"2026-10-05T23:45:00Z","v":199,"vw":43.57},{"c":43.37,"h":43.37,"l":43.37,"n":2,"o":43.37,"t":"2026-10-06T08:00:00Z","v":181,"vw":43.37},{"c":43.35,"h":43.51,"l":43.35,"n":4,"o":43.51,"t":"2026-10-06T11:30:00Z","v":570,"vw":43.455597},{"c":43.7,"h":43.7,"l":43.65,"n":24,"o":43.65,"t":"2026-10-06T12:15:00Z","v":2104,"vw":43.664286},{"c":43.89,"h":43.89,"l":43.51,"n":32,"o":43.56,"t":"2026-10-06T13:15:00Z","v":3514,"vw":43.715491},{"c":43.505,"h":44.185,"l":43.17,"n":906,"o":43.82,"t":"2026-10-06T13:30:00Z","v":119773,"vw":43.681492},{"c":43.86,"h":43.945,"l":43.43,"n":1005,"o":43.55,"t":"2026-10-06T13:45:00Z","v":93976,"vw":43.692062},{"c":43.46,"h":43.87,"l":43.4,"n":1088,"o":43.845,"t":"2026-10-06T14:00:00Z","v":62127,"vw":43.642189},{"c":43.7,"h":43.895,"l":43.39,"n":1573,"o":43.42,"t":"2026-10-06T14:15:00Z","v":61742,"vw":43.585902},{"c":43.765,"h":43.93,"l":43.68,"n":856,"o":43.72,"t":"2026-10-06T14:30:00Z","v":33190,"vw":43.822588},{"c":44.095,"h":44.16,"l":43.7534,"n":990,"o":43.8,"t":"2026-10-06T14:45:00Z","v":36652,"vw":43.963081},{"c":44.38,"h":44.495,"l":44.1,"n":1178,"o":44.13,"t":"2026-10-06T15:00:00Z","v":41029,"vw":44.343261},{"c":44.63,"h":44.665,"l":44.39,"n":1172,"o":44.4,"t":"2026-10-06T15:15:00Z","v":47123,"vw":44.510517},{"c":44.49,"h":44.6273,"l":44.32,"n":938,"o":44.6273,"t":"2026-10-06T15:30:00Z","v":39197,"vw":44.479392},{"c":44.39,"h":44.575,"l":44.32,"n":994,"o":44.49,"t":"2026-10-06T15:45:00Z","v":39624,"vw":44.431507},{"c":44.3,"h":44.5,"l":44.27,"n":659,"o":44.39,"t":"2026-10-06T16:00:00Z","v":27061,"vw":44.385359},{"c":44.105,"h":44.28,"l":44.08,"n":695,"o":44.28,"t":"2026-10-06T16:15:00Z","v":24305,"vw":44.152204},{"c":44.08,"h":44.24,"l":44.07,"n":677,"o":44.14,"t":"2026-10-06T16:30:00Z","v":28316,"vw":44.14578},{"c":44.185,"h":44.22,"l":44.045,"n":621,"o":44.045,"t":"2026-10-06T16:45:00Z","v":24570,"vw":44.1522},{"c":43.975,"h":44.24,"l":43.93,"n":669,"o":44.22,"t":"2026-10-06T17:00:00Z","v":28196,"vw":44.077675},{"c":43.83,"h":43.95,"l":43.75,"n":929,"o":43.95,"t":"2026-10-06T17:15:00Z","v":47888,"vw":43.799535},{"c":44.07,"h":44.07,"l":43.825,"n":783,"o":43.825,"t":"2026-10-06T17:30:00Z","v":29237,"vw":43.938561},{"c":44.03,"h":44.12,"l":44.01,"n":691,"o":44.05,"t":"2026-10-06T17:45:00Z","v":29813,"vw":44.05466},{"c":44.17,"h":44.185,"l":44.025,"n":727,"o":44.04,"t":"2026-10-06T18:00:00Z","v":72452,"vw":44.108668},{"c":44.23,"h":44.23,"l":44.085,"n":834,"o":44.15,"t":"2026-10-06T18:15:00Z","v":26724,"vw":44.131092},{"c":44.11,"h":44.36,"l":43.955,"n":1091,"o":44.245,"t":"2026-10-06T18:30:00Z","v":55482,"vw":44.139752},{"c":44.05,"h":44.15,"l":44.025,"n":816,"o":44.11,"t":"2026-10-06T18:45:00Z","v":31272,"vw":44.090669},{"c":43.97,"h":44.07,"l":43.905,"n":838,"o":44.05,"t":"2026-10-06T19:00:00Z","v":29148,"vw":44.004228},{"c":43.95,"h":43.98,"l":43.75,"n":1889,"o":43.97,"t":"2026-10-06T19:15:00Z","v":139169,"vw":43.8307},{"c":43.585,"h":43.93,"l":43.57,"n":1791,"o":43.896,"t":"2026-10-06T19:30:00Z","v":110967,"vw":43.739979},{"c":44.02,"h":44.03,"l":43.58,"n":5672,"o":43.585,"t":"2026-10-06T19:45:00Z","v":530095,"vw":43.818022},{"c":44,"h":44.06,"l":44,"n":40,"o":44.03,"t":"2026-10-06T20:00:00Z","v":365000,"vw":44.000197},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-06T20:45:00Z","v":115,"vw":44},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-06T21:00:00Z","v":100,"vw":44.1},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-06T21:15:00Z","v":118,"vw":43.25},{"c":43.3,"h":44.17,"l":43.3,"n":2,"o":44.17,"t":"2026-10-06T22:45:00Z","v":300,"vw":43.88},{"c":44.01,"h":44.45,"l":44.01,"n":7,"o":44.45,"t":"2026-10-07T08:00:00Z","v":687,"vw":44.355413},{"c":44.04,"h":44.04,"l":44.04,"n":3,"o":44.04,"t":"2026-10-07T09:30:00Z","v":329,"vw":44.04},{"c":43.8,"h":44.02,"l":43.8,"n":40,"o":44.02,"t":"2026-10-07T11:00:00Z","v":1350,"vw":43.983639},{"c":43.65,"h":43.65,"l":43.65,"n":8,"o":43.65,"t":"2026-10-07T11:30:00Z","v":238,"vw":43.65},{"c":43.75,"h":43.75,"l":43.7,"n":21,"o":43.7,"t":"2026-10-07T12:00:00Z","v":2022,"vw":43.722737},{"c":43.8,"h":43.8,"l":43.8,"n":42,"o":43.8,"t":"2026-10-07T12:30:00Z","v":4140,"vw":43.8},{"c":43.75,"h":43.9,"l":43.7,"n":56,"o":43.7,"t":"2026-10-07T13:00:00Z","v":10171,"vw":43.738911},{"c":43.7,"h":43.8,"l":43.53,"n":43,"o":43.8,"t":"2026-10-07T13:15:00Z","v":4444,"vw":43.730433},{"c":44.17,"h":44.22,"l":43.6,"n":651,"o":43.78,"t":"2026-10-07T13:30:00Z","v":37572,"vw":43.812683},{"c":43.99,"h":44.26,"l":43.895,"n":828,"o":44.1,"t":"2026-10-07T13:45:00Z","v":24936,"vw":44.138552},{"c":43.905,"h":44.23,"l":43.89,"n":958,"o":44,"t":"2026-10-07T14:00:00Z","v":33176,"vw":44.027009},{"c":44.059,"h":44.14,"l":43.92,"n":819,"o":43.95,"t":"2026-10-07T14:15:00Z","v":32033,"vw":44.020852},{"c":44.06,"h":44.23,"l":43.97,"n":926,"o":43.97,"t":"2026-10-07T14:30:00Z","v":35867,"vw":44.122959},{"c":44.07,"h":44.23,"l":44.05,"n":635,"o":44.06,"t":"2026-10-07T14:45:00Z","v":23284,"vw":44.130229},{"c":43.955,"h":44.11,"l":43.84,"n":641,"o":44.06,"t":"2026-10-07T15:00:00Z","v":21345,"vw":43.935272},{"c":43.94,"h":44.06,"l":43.865,"n":598,"o":43.98,"t":"2026-10-07T15:15:00Z","v":22088,"vw":43.948975},{"c":43.85,"h":44.055,"l":43.85,"n":506,"o":43.96,"t":"2026-10-07T15:30:00Z","v":17911,"vw":43.972996},{"c":44.06,"h":44.06,"l":43.85,"n":517,"o":43.85,"t":"2026-10-07T15:45:00Z","v":14650,"vw":43.933096},{"c":43.95,"h":44.13,"l":43.89,"n":604,"o":44.04,"t":"2026-10-07T16:00:00Z","v":22049,"vw":44.056127},{"c":43.8,"h":43.95,"l":43.79,"n":594,"o":43.95,"t":"2026-10-07T16:15:00Z","v":21450,"vw":43.839293},{"c":43.735,"h":43.84,"l":43.73,"n":692,"o":43.84,"t":"2026-10-07T16:30:00Z","v":35054,"vw":43.767595},{"c":43.745,"h":43.765,"l":43.7,"n":670,"o":43.72,"t":"2026-10-07T16:45:00Z","v":29775,"vw":43.72988},{"c":43.97,"h":44.02,"l":43.715,"n":1141,"o":43.73,"t":"2026-10-07T17:00:00Z","v":65322,"vw":43.86738},{"c":43.76,"h":44.05,"l":43.695,"n":1055,"o":43.985,"t":"2026-10-07T17:15:00Z","v":46669,"vw":43.858235},{"c":43.77,"h":43.85,"l":43.695,"n":874,"o":43.755,"t":"2026-10-07T17:30:00Z","v":49336,"vw":43.742291},{"c":43.57,"h":43.785,"l":43.53,"n":831,"o":43.785,"t":"2026-10-07T17:45:00Z","v":46159,"vw":43.687161},{"c":43.715,"h":43.84,"l":43.57,"n":891,"o":43.57,"t":"2026-10-07T18:00:00Z","v":48685,"vw":43.746847},{"c":43.84,"h":43.87,"l":43.715,"n":644,"o":43.715,"t":"2026-10-07T18:15:00Z","v":29571,"vw":43.766611},{"c":43.94,"h":44.06,"l":43.76,"n":1146,"o":43.83,"t":"2026-10-07T18:30:00Z","v":123613,"vw":43.887687},{"c":44.005,"h":44.09,"l":43.93,"n":925,"o":43.96,"t":"2026-10-07T18:45:00Z","v":56874,"vw":44.02144},{"c":44.0225,"h":44.06,"l":43.96,"n":959,"o":44.03,"t":"2026-10-07T19:00:00Z","v":40260,"vw":44.008531},{"c":44.02,"h":44.12,"l":43.855,"n":1298,"o":44.035,"t":"2026-10-07T19:15:00Z","v":104656,"vw":43.955977},{"c":44.055,"h":44.16,"l":43.98,"n":1570,"o":44.04,"t":"2026-10-07T19:30:00Z","v":87041,"vw":44.06481},{"c":44.16,"h":44.25,"l":43.9616,"n":5827,"o":44.055,"t":"2026-10-07T19:45:00Z","v":470845,"vw":44.160651},{"c":44.28,"h":44.28,"l":44.16,"n":61,"o":44.16,"t":"2026-10-07T20:00:00Z","v":1127145,"vw":44.160064},{"c":43.28,"h":43.28,"l":43.28,"n":1,"o":43.28,"t":"2026-10-07T21:00:00Z","v":200,"vw":43.28},{"c":43.88,"h":43.88,"l":43.85,"n":2,"o":43.85,"t":"2026-10-08T08:00:00Z","v":797,"vw":43.865433},{"c":44.15,"h":44.2,"l":44.15,"n":58,"o":44.2,"t":"2026-10-08T12:00:00Z","v":4232,"vw":44.195562},{"c":43.93,"h":44.03,"l":43.93,"n":47,"o":43.96,"t":"2026-10-08T13:00:00Z","v":8251,"vw":43.973774},{"c":43.64,"h":43.65,"l":43.64,"n":6,"o":43.65,"t":"2026-10-08T13:15:00Z","v":291,"vw":43.645},{"c":43.81,"h":43.825,"l":43.33,"n":949,"o":43.62,"t":"2026-10-08T13:30:00Z","v":70182,"vw":43.604237},{"c":44.01,"h":44.19,"l":43.7501,"n":1054,"o":43.83,"t":"2026-10-08T13:45:00Z","v":323569,"vw":43.993276},{"c":43.57,"h":44.01,"l":43.47,"n":990,"o":43.99,"t":"2026-10-08T14:00:00Z","v":58944,"vw":43.714502},{"c":43.45,"h":43.61,"l":43.27,"n":828,"o":43.56,"t":"2026-10-08T14:15:00Z","v":49615,"vw":43.474634},{"c":43.51,"h":43.58,"l":43.32,"n":785,"o":43.44,"t":"2026-10-08T14:30:00Z","v":40241,"vw":43.493596},{"c":43.32,"h":43.5,"l":43.27,"n":841,"o":43.48,"t":"2026-10-08T14:45:00Z","v":28828,"vw":43.398528},{"c":43.44,"h":43.4999,"l":43.305,"n":746,"o":43.3514,"t":"2026-10-08T15:00:00Z","v":25452,"vw":43.369139},{"c":43.38,"h":43.64,"l":43.38,"n":978,"o":43.415,"t":"2026-10-08T15:15:00Z","v":39253,"vw":43.514158},{"c":43.275,"h":43.42,"l":43.2,"n":1112,"o":43.375,"t":"2026-10-08T15:30:00Z","v":65873,"vw":43.305873},{"c":43.11,"h":43.25,"l":43.11,"n":644,"o":43.25,"t":"2026-10-08T15:45:00Z","v":18683,"vw":43.152632},{"c":42.94,"h":43.19,"l":42.9,"n":798,"o":43.12,"t":"2026-10-08T16:00:00Z","v":24896,"vw":43.037308},{"c":42.9,"h":43.18,"l":42.9,"n":833,"o":42.92,"t":"2026-10-08T16:15:00Z","v":37846,"vw":42.993195},{"c":42.845,"h":42.91,"l":42.845,"n":653,"o":42.9,"t":"2026-10-08T16:30:00Z","v":17696,"vw":42.874207},{"c":43.17,"h":43.24,"l":42.79,"n":822,"o":42.86,"t":"2026-10-08T16:45:00Z","v":33200,"vw":42.976604},{"c":43.37,"h":43.41,"l":43.09,"n":865,"o":43.165,"t":"2026-10-08T17:00:00Z","v":66376,"vw":43.176689},{"c":43.42,"h":43.55,"l":43.33,"n":781,"o":43.36,"t":"2026-10-08T17:15:00Z","v":29923,"vw":43.424074},{"c":43.555,"h":43.615,"l":43.42,"n":806,"o":43.42,"t":"2026-10-08T17:30:00Z","v":35081,"vw":43.537377},{"c":43.48,"h":43.63,"l":43.335,"n":841,"o":43.56,"t":"2026-10-08T17:45:00Z","v":46679,"vw":43.507569},{"c":43.575,"h":43.58,"l":43.39,"n":787,"o":43.485,"t":"2026-10-08T18:00:00Z","v":26254,"vw":43.482151},{"c":43.5,"h":43.63,"l":43.4,"n":606,"o":43.575,"t":"2026-10-08T18:15:00Z","v":21365,"vw":43.504718},{"c":43.46,"h":43.63,"l":43.34,"n":885,"o":43.52,"t":"2026-10-08T18:30:00Z","v":183918,"vw":43.498171},{"c":43.41,"h":43.485,"l":43.34,"n":857,"o":43.46,"t":"2026-10-08T18:45:00Z","v":25211,"vw":43.409546},{"c":43.53,"h":43.53,"l":43.3,"n":984,"o":43.39,"t":"2026-10-08T19:00:00Z","v":35742,"vw":43.407934},{"c":43.36,"h":43.54,"l":43.35,"n":1366,"o":43.53,"t":"2026-10-08T19:15:00Z","v":56491,"vw":43.454281},{"c":43.27,"h":43.415,"l":43.27,"n":1598,"o":43.37,"t":"2026-10-08T19:30:00Z","v":63645,"vw":43.334435},{"c":43.31,"h":43.5,"l":43.135,"n":5367,"o":43.26,"t":"2026-10-08T19:45:00Z","v":394329,"vw":43.333513},{"c":43.3,"h":43.3,"l":43.3,"n":65,"o":43.3,"t":"2026-10-08T20:00:00Z","v":1270471,"vw":43.3},{"c":43.4,"h":43.4,"l":43.4,"n":5,"o":43.4,"t":"2026-10-08T22:30:00Z","v":130,"vw":43.4},{"c":43.61,"h":43.8,"l":43.6,"n":6,"o":43.6,"t":"2026-10-09T08:15:00Z","v":507,"vw":43.66132},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-10-09T08:45:00Z","v":100,"vw":43.55},{"c":43.3,"h":43.5,"l":43.3,"n":4,"o":43.5,"t":"2026-10-09T10:45:00Z","v":273,"vw":43.374074},{"c":43.45,"h":43.45,"l":43.3,"n":18,"o":43.3,"t":"2026-10-09T12:30:00Z","v":888,"vw":43.361765},{"c":43.49,"h":43.55,"l":43.35,"n":61,"o":43.55,"t":"2026-10-09T13:00:00Z","v":3745,"vw":43.498965},{"c":43.7558,"h":43.84,"l":43.12,"n":687,"o":43.21,"t":"2026-10-09T13:30:00Z","v":64103,"vw":43.547671},{"c":44.54,"h":44.64,"l":43.6,"n":953,"o":43.71,"t":"2026-10-09T13:45:00Z","v":479781,"vw":44.238629},{"c":45.05,"h":45.17,"l":44.5,"n":1444,"o":44.63,"t":"2026-10-09T14:00:00Z","v":416691,"vw":44.661208},{"c":45.05,"h":45.185,"l":44.7101,"n":930,"o":45.075,"t":"2026-10-09T14:15:00Z","v":257201,"vw":44.880742},{"c":45.15,"h":45.36,"l":45.02,"n":937,"o":45.04,"t":"2026-10-09T14:30:00Z","v":143166,"vw":45.142304},{"c":45.11,"h":45.2697,"l":44.9,"n":1032,"o":45.13,"t":"2026-10-09T14:45:00Z","v":60814,"vw":45.073395},{"c":45.11,"h":45.22,"l":44.98,"n":913,"o":45.13,"t":"2026-10-09T15:00:00Z","v":50804,"vw":45.130052},{"c":45.305,"h":45.33,"l":45.115,"n":884,"o":45.115,"t":"2026-10-09T15:15:00Z","v":67564,"vw":45.263288},{"c":45.53,"h":45.53,"l":45.305,"n":921,"o":45.305,"t":"2026-10-09T15:30:00Z","v":49839,"vw":45.430843},{"c":45.525,"h":45.6,"l":45.4,"n":883,"o":45.53,"t":"2026-10-09T15:45:00Z","v":63075,"vw":45.518974},{"c":45.37,"h":45.52,"l":45.34,"n":590,"o":45.52,"t":"2026-10-09T16:00:00Z","v":24036,"vw":45.394345},{"c":45.695,"h":45.71,"l":45.36,"n":811,"o":45.38,"t":"2026-10-09T16:15:00Z","v":40892,"vw":45.562349},{"c":45.37,"h":45.72,"l":45.35,"n":775,"o":45.695,"t":"2026-10-09T16:30:00Z","v":37750,"vw":45.595864},{"c":45.5,"h":45.555,"l":45.4,"n":652,"o":45.445,"t":"2026-10-09T16:45:00Z","v":27784,"vw":45.507462},{"c":45.15,"h":45.555,"l":45.13,"n":1332,"o":45.51,"t":"2026-10-09T17:00:00Z","v":1296582,"vw":45.252229},{"c":45.32,"h":45.47,"l":45.12,"n":1413,"o":45.165,"t":"2026-10-09T17:15:00Z","v":232424,"vw":45.297309},{"c":45.455,"h":45.52,"l":45.285,"n":764,"o":45.34,"t":"2026-10-09T17:30:00Z","v":43702,"vw":45.401629},{"c":45.385,"h":45.48,"l":45.32,"n":779,"o":45.46,"t":"2026-10-09T17:45:00Z","v":51187,"vw":45.420836},{"c":45.305,"h":45.415,"l":45.285,"n":736,"o":45.39,"t":"2026-10-09T18:00:00Z","v":33524,"vw":45.341297},{"c":45.315,"h":45.39,"l":45.24,"n":701,"o":45.33,"t":"2026-10-09T18:15:00Z","v":28153,"vw":45.32125},{"c":45.295,"h":45.35,"l":45.2401,"n":683,"o":45.33,"t":"2026-10-09T18:30:00Z","v":44453,"vw":45.290865},{"c":45.235,"h":45.415,"l":45.22,"n":942,"o":45.32,"t":"2026-10-09T18:45:00Z","v":44933,"vw":45.325218},{"c":45.535,"h":45.68,"l":45.235,"n":1427,"o":45.235,"t":"2026-10-09T19:00:00Z","v":213021,"vw":45.457301},{"c":45.29,"h":45.68,"l":45.24,"n":1486,"o":45.56,"t":"2026-10-09T19:15:00Z","v":91238,"vw":45.564985},{"c":45.255,"h":45.48,"l":45.16,"n":1966,"o":45.31,"t":"2026-10-09T19:30:00Z","v":122419,"vw":45.294403},{"c":45.26,"h":45.3225,"l":45.1,"n":4252,"o":45.255,"t":"2026-10-09T19:45:00Z","v":332600,"vw":45.24169},{"c":45.28,"h":45.28,"l":45.28,"n":48,"o":45.28,"t":"2026-10-09T20:00:00Z","v":500745,"vw":45.28},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-09T22:30:00Z","v":200,"vw":44.97},{"c":45.2,"h":45.35,"l":45.15,"n":41,"o":45.35,"t":"2026-10-12T11:15:00Z","v":3287,"vw":45.283821},{"c":45.28,"h":45.28,"l":45.2,"n":7,"o":45.2,"t":"2026-10-12T11:45:00Z","v":1144,"vw":45.227078},{"c":45.15,"h":45.15,"l":45.15,"n":15,"o":45.15,"t":"2026-10-12T12:15:00Z","v":1109,"vw":45.15},{"c":45.3,"h":45.33,"l":45.25,"n":22,"o":45.33,"t":"2026-10-12T12:30:00Z","v":3306,"vw":45.299375},{"c":45.3,"h":45.3,"l":45.2,"n":39,"o":45.23,"t":"2026-10-12T13:15:00Z","v":3915,"vw":45.249473},{"c":44.883,"h":45.455,"l":44.69,"n":603,"o":45.17,"t":"2026-10-12T13:30:00Z","v":45339,"vw":45.061731},{"c":44.95,"h":44.99,"l":44.61,"n":502,"o":44.915,"t":"2026-10-12T13:45:00Z","v":15208,"vw":44.766496},{"c":44.8,"h":44.98,"l":44.77,"n":759,"o":44.935,"t":"2026-10-12T14:00:00Z","v":27505,"vw":44.886782},{"c":44.79,"h":44.89,"l":44.65,"n":919,"o":44.81,"t":"2026-10-12T14:15:00Z","v":39941,"vw":44.806128},{"c":44.59,"h":44.795,"l":44.48,"n":976,"o":44.795,"t":"2026-10-12T14:30:00Z","v":48047,"vw":44.57769},{"c":44.52,"h":44.67,"l":44.49,"n":691,"o":44.56,"t":"2026-10-12T14:45:00Z","v":28852,"vw":44.589845},{"c":44.62,"h":44.64,"l":44.39,"n":682,"o":44.49,"t":"2026-10-12T15:00:00Z","v":28504,"vw":44.491714},{"c":44.53,"h":44.66,"l":44.52,"n":780,"o":44.64,"t":"2026-10-12T15:15:00Z","v":43923,"vw":44.555902},{"c":44.38,"h":44.56,"l":44.37,"n":712,"o":44.56,"t":"2026-10-12T15:30:00Z","v":29093,"vw":44.437552},{"c":44.255,"h":44.39,"l":44.235,"n":663,"o":44.38,"t":"2026-10-12T15:45:00Z","v":28486,"vw":44.342034},{"c":44.11,"h":44.29,"l":44.11,"n":735,"o":44.26,"t":"2026-10-12T16:00:00Z","v":28311,"vw":44.187283},{"c":44.265,"h":44.28,"l":44.11,"n":650,"o":44.145,"t":"2026-10-12T16:15:00Z","v":20821,"vw":44.204245},{"c":44.085,"h":44.31,"l":44.075,"n":781,"o":44.24,"t":"2026-10-12T16:30:00Z","v":46109,"vw":44.122338},{"c":44.03,"h":44.16,"l":44.01,"n":755,"o":44.085,"t":"2026-10-12T16:45:00Z","v":35271,"vw":44.067308},{"c":44.08,"h":44.11,"l":43.94,"n":1125,"o":44.035,"t":"2026-10-12T17:00:00Z","v":66354,"vw":44.029864},{"c":44.095,"h":44.16,"l":43.97,"n":682,"o":44.08,"t":"2026-10-12T17:15:00Z","v":39713,"vw":44.07508},{"c":44.11,"h":44.19,"l":44.095,"n":622,"o":44.095,"t":"2026-10-12T17:30:00Z","v":31865,"vw":44.135009},{"c":44.15,"h":44.15,"l":44.095,"n":488,"o":44.12,"t":"2026-10-12T17:45:00Z","v":19447,"vw":44.120308},{"c":44.13,"h":44.2,"l":44.1,"n":869,"o":44.14,"t":"2026-10-12T18:00:00Z","v":63648,"vw":44.139936},{"c":43.94,"h":44.14,"l":43.94,"n":792,"o":44.13,"t":"2026-10-12T18:15:00Z","v":36390,"vw":44.031633},{"c":43.73,"h":43.96,"l":43.73,"n":763,"o":43.95,"t":"2026-10-12T18:30:00Z","v":36171,"vw":43.844397},{"c":43.78,"h":43.85,"l":43.65,"n":1033,"o":43.72,"t":"2026-10-12T18:45:00Z","v":44296,"vw":43.773029},{"c":43.775,"h":43.825,"l":43.7,"n":899,"o":43.785,"t":"2026-10-12T19:00:00Z","v":46648,"vw":43.762624},{"c":43.855,"h":43.88,"l":43.78,"n":1086,"o":43.795,"t":"2026-10-12T19:15:00Z","v":56260,"vw":43.824884},{"c":43.915,"h":43.93,"l":43.79,"n":1584,"o":43.85,"t":"2026-10-12T19:30:00Z","v":74183,"vw":43.867396},{"c":43.66,"h":43.975,"l":43.62,"n":4927,"o":43.93,"t":"2026-10-12T19:45:00Z","v":340515,"vw":43.776695},{"c":43.85,"h":43.85,"l":43.67,"n":91,"o":43.67,"t":"2026-10-12T20:00:00Z","v":563683,"vw":43.670335},{"c":43.846,"h":43.846,"l":43.846,"n":1,"o":43.846,"t":"2026-10-12T21:15:00Z","v":100,"vw":43.846},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-10-13T08:15:00Z","v":257,"vw":43.01},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-10-13T11:15:00Z","v":202,"vw":44},{"c":43.95,"h":44,"l":43.95,"n":12,"o":44,"t":"2026-10-13T12:00:00Z","v":628,"vw":43.99},{"c":44.0521,"h":44.0521,"l":44.0521,"n":4,"o":44.0521,"t":"2026-10-13T12:45:00Z","v":1703,"vw":44.0521},{"c":43.55,"h":43.55,"l":43.55,"n":9,"o":43.55,"t":"2026-10-13T13:15:00Z","v":516,"vw":43.55},{"c":43.45,"h":43.575,"l":43.18,"n":496,"o":43.55,"t":"2026-10-13T13:30:00Z","v":41291,"vw":43.475203},{"c":42.9,"h":43.45,"l":42.84,"n":972,"o":43.45,"t":"2026-10-13T13:45:00Z","v":68109,"vw":43.133805},{"c":43.115,"h":43.22,"l":42.8973,"n":795,"o":42.96,"t":"2026-10-13T14:00:00Z","v":41105,"vw":43.066377},{"c":42.91,"h":43.135,"l":42.91,"n":642,"o":43.115,"t":"2026-10-13T14:15:00Z","v":27725,"vw":43.056317},{"c":43.175,"h":43.19,"l":42.945,"n":778,"o":42.945,"t":"2026-10-13T14:30:00Z","v":34975,"vw":43.083943},{"c":43.16,"h":43.27,"l":43.09,"n":961,"o":43.1934,"t":"2026-10-13T14:45:00Z","v":45502,"vw":43.178833},{"c":43.055,"h":43.18,"l":43.045,"n":1032,"o":43.15,"t":"2026-10-13T15:00:00Z","v":54864,"vw":43.100127},{"c":42.71,"h":43.09,"l":42.68,"n":913,"o":43.045,"t":"2026-10-13T15:15:00Z","v":43864,"vw":42.93722},{"c":42.89,"h":42.89,"l":42.69,"n":1076,"o":42.71,"t":"2026-10-13T15:30:00Z","v":74320,"vw":42.770745},{"c":42.825,"h":42.9,"l":42.8,"n":900,"o":42.87,"t":"2026-10-13T15:45:00Z","v":50039,"vw":42.848666},{"c":42.655,"h":42.8399,"l":42.65,"n":953,"o":42.815,"t":"2026-10-13T16:00:00Z","v":59579,"vw":42.718412},{"c":42.45,"h":42.6601,"l":42.39,"n":1318,"o":42.6601,"t":"2026-10-13T16:15:00Z","v":79059,"vw":42.528299},{"c":42.53,"h":42.55,"l":42.43,"n":804,"o":42.44,"t":"2026-10-13T16:30:00Z","v":41485,"vw":42.486905},{"c":42.54,"h":42.64,"l":42.48,"n":991,"o":42.53,"t":"2026-10-13T16:45:00Z","v":59752,"vw":42.538224},{"c":42.645,"h":42.72,"l":42.46,"n":1092,"o":42.54,"t":"2026-10-13T17:00:00Z","v":75733,"vw":42.590999},{"c":42.515,"h":42.62,"l":42.435,"n":1002,"o":42.58,"t":"2026-10-13T17:15:00Z","v":59547,"vw":42.502477},{"c":42.47,"h":42.58,"l":42.46,"n":772,"o":42.5,"t":"2026-10-13T17:30:00Z","v":39313,"vw":42.516599},{"c":42.5,"h":42.52,"l":42.38,"n":1047,"o":42.48,"t":"2026-10-13T17:45:00Z","v":59644,"vw":42.454102},{"c":42.59,"h":42.63,"l":42.48,"n":912,"o":42.52,"t":"2026-10-13T18:00:00Z","v":46139,"vw":42.569038},{"c":42.86,"h":42.91,"l":42.6,"n":1120,"o":42.61,"t":"2026-10-13T18:15:00Z","v":69656,"vw":42.776545},{"c":42.69,"h":42.86,"l":42.67,"n":911,"o":42.86,"t":"2026-10-13T18:30:00Z","v":54232,"vw":42.742097},{"c":42.65,"h":42.73,"l":42.61,"n":819,"o":42.695,"t":"2026-10-13T18:45:00Z","v":41333,"vw":42.669977},{"c":42.67,"h":42.78,"l":42.61,"n":1085,"o":42.66,"t":"2026-10-13T19:00:00Z","v":76816,"vw":42.688806},{"c":42.62,"h":42.66,"l":42.51,"n":1368,"o":42.655,"t":"2026-10-13T19:15:00Z","v":111524,"vw":42.593579},{"c":42.67,"h":42.7,"l":42.5,"n":2031,"o":42.62,"t":"2026-10-13T19:30:00Z","v":113259,"vw":42.599467},{"c":42.41,"h":42.69,"l":42.36,"n":5346,"o":42.65,"t":"2026-10-13T19:45:00Z","v":384378,"vw":42.491934},{"c":42.56,"h":42.56,"l":42.38,"n":66,"o":42.38,"t":"2026-10-13T20:00:00Z","v":1114451,"vw":42.380017},{"c":42.53,"h":42.53,"l":42.51,"n":3,"o":42.51,"t":"2026-10-13T22:45:00Z","v":400,"vw":42.515714},{"c":42.73,"h":42.73,"l":42.73,"n":46,"o":42.73,"t":"2026-10-14T11:00:00Z","v":386,"vw":42.73},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-14T11:30:00Z","v":100,"vw":42.7},{"c":42.5,"h":42.5,"l":42.5,"n":3,"o":42.5,"t":"2026-10-14T12:30:00Z","v":300,"vw":42.5},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-14T12:45:00Z","v":250,"vw":42.05},{"c":42.5,"h":42.5,"l":42.5,"n":13,"o":42.5,"t":"2026-10-14T13:00:00Z","v":704,"vw":42.5},{"c":42.935,"h":42.935,"l":42.08,"n":926,"o":42.43,"t":"2026-10-14T13:30:00Z","v":72234,"vw":42.411084},{"c":42.99,"h":43.47,"l":42.86,"n":958,"o":42.88,"t":"2026-10-14T13:45:00Z","v":36650,"vw":43.226579},{"c":42.9,"h":43.15,"l":42.88,"n":1190,"o":42.97,"t":"2026-10-14T14:00:00Z","v":73621,"vw":43.019833},{"c":42.795,"h":43.08,"l":42.73,"n":975,"o":42.88,"t":"2026-10-14T14:15:00Z","v":61042,"vw":42.872574},{"c":42.92,"h":42.96,"l":42.66,"n":1281,"o":42.82,"t":"2026-10-14T14:30:00Z","v":75890,"vw":42.802847},{"c":42.9,"h":43,"l":42.8,"n":1045,"o":42.89,"t":"2026-10-14T14:45:00Z","v":53231,"vw":42.935553},{"c":42.77,"h":42.96,"l":42.745,"n":932,"o":42.92,"t":"2026-10-14T15:00:00Z","v":40517,"vw":42.840564},{"c":42.8,"h":42.94,"l":42.75,"n":829,"o":42.8,"t":"2026-10-14T15:15:00Z","v":40853,"vw":42.837793},{"c":42.66,"h":42.825,"l":42.65,"n":668,"o":42.805,"t":"2026-10-14T15:30:00Z","v":29116,"vw":42.722533},{"c":42.6,"h":42.75,"l":42.57,"n":702,"o":42.66,"t":"2026-10-14T15:45:00Z","v":26765,"vw":42.664396},{"c":42.51,"h":42.67,"l":42.48,"n":571,"o":42.6,"t":"2026-10-14T16:00:00Z","v":24383,"vw":42.600552},{"c":42.71,"h":42.71,"l":42.48,"n":845,"o":42.49,"t":"2026-10-14T16:15:00Z","v":34338,"vw":42.553988},{"c":42.7,"h":42.73,"l":42.57,"n":738,"o":42.67,"t":"2026-10-14T16:30:00Z","v":26760,"vw":42.675402},{"c":42.89,"h":42.89,"l":42.67,"n":667,"o":42.67,"t":"2026-10-14T16:45:00Z","v":23159,"vw":42.736242},{"c":42.87,"h":42.965,"l":42.82,"n":682,"o":42.89,"t":"2026-10-14T17:00:00Z","v":33163,"vw":42.895087},{"c":42.875,"h":43,"l":42.85,"n":750,"o":42.85,"t":"2026-10-14T17:15:00Z","v":30552,"vw":42.930981},{"c":42.96,"h":43,"l":42.85,"n":1257,"o":42.88,"t":"2026-10-14T17:30:00Z","v":59989,"vw":42.94779},{"c":42.96,"h":43,"l":42.88,"n":775,"o":42.96,"t":"2026-10-14T17:45:00Z","v":38917,"vw":42.956825},{"c":42.96,"h":43.01,"l":42.89,"n":938,"o":42.95,"t":"2026-10-14T18:00:00Z","v":37744,"vw":42.962205},{"c":42.97,"h":43,"l":42.88,"n":607,"o":42.96,"t":"2026-10-14T18:15:00Z","v":23410,"vw":42.948996},{"c":42.86,"h":42.97,"l":42.84,"n":877,"o":42.955,"t":"2026-10-14T18:30:00Z","v":33036,"vw":42.901872},{"c":42.825,"h":42.89,"l":42.73,"n":929,"o":42.8799,"t":"2026-10-14T18:45:00Z","v":54110,"vw":42.799529},{"c":42.78,"h":42.8,"l":42.68,"n":1241,"o":42.8,"t":"2026-10-14T19:00:00Z","v":63553,"vw":42.733329},{"c":42.78,"h":42.79,"l":42.655,"n":1027,"o":42.77,"t":"2026-10-14T19:15:00Z","v":49994,"vw":42.727402},{"c":42.51,"h":42.79,"l":42.48,"n":1300,"o":42.77,"t":"2026-10-14T19:30:00Z","v":70974,"vw":42.597973},{"c":42.69,"h":42.78,"l":42.53,"n":3539,"o":42.53,"t":"2026-10-14T19:45:00Z","v":373723,"vw":42.696302},{"c":42.7,"h":42.7,"l":42.7,"n":63,"o":42.7,"t":"2026-10-14T20:00:00Z","v":533035,"vw":42.7},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-14T21:00:00Z","v":180,"vw":42.11},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-10-14T22:15:00Z","v":250,"vw":42.7},{"c":42.5497,"h":42.5497,"l":42.5497,"n":1,"o":42.5497,"t":"2026-10-14T22:45:00Z","v":100,"vw":42.5497},{"c":42.98,"h":42.98,"l":42.5,"n":27,"o":42.84,"t":"2026-10-15T08:00:00Z","v":2747,"vw":42.624459},{"c":43.4,"h":43.4,"l":43.07,"n":19,"o":43.07,"t":"2026-10-15T09:15:00Z","v":1200,"vw":43.29448},{"c":43.15,"h":43.15,"l":43.15,"n":7,"o":43.15,"t":"2026-10-15T12:00:00Z","v":1143,"vw":43.15},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-15T12:45:00Z","v":500,"vw":43.9},{"c":43.93,"h":43.94,"l":43.46,"n":25,"o":43.46,"t":"2026-10-15T13:15:00Z","v":1271,"vw":43.833104},{"c":44.08,"h":44.71,"l":43.4219,"n":1595,"o":43.92,"t":"2026-10-15T13:30:00Z","v":133328,"vw":44.138527},{"c":44.05,"h":44.31,"l":43.825,"n":1773,"o":44.15,"t":"2026-10-15T13:45:00Z","v":110577,"vw":44.092219},{"c":44.17,"h":44.41,"l":43.91,"n":1709,"o":44.065,"t":"2026-10-15T14:00:00Z","v":104373,"vw":44.231189},{"c":43.95,"h":44.245,"l":43.86,"n":1818,"o":44.16,"t":"2026-10-15T14:15:00Z","v":130639,"vw":44.072588},{"c":44.115,"h":44.19,"l":43.67,"n":1212,"o":43.94,"t":"2026-10-15T14:30:00Z","v":61339,"vw":44.000006},{"c":44.09,"h":44.19,"l":44,"n":1135,"o":44.1201,"t":"2026-10-15T14:45:00Z","v":48863,"vw":44.108969},{"c":44.14,"h":44.1833,"l":43.96,"n":976,"o":44.105,"t":"2026-10-15T15:00:00Z","v":50343,"vw":44.060217},{"c":43.985,"h":44.23,"l":43.96,"n":1015,"o":44.16,"t":"2026-10-15T15:15:00Z","v":48838,"vw":44.109896},{"c":43.95,"h":44.05,"l":43.9,"n":949,"o":44,"t":"2026-10-15T15:30:00Z","v":42415,"vw":43.996855},{"c":44.01,"h":44.03,"l":43.91,"n":840,"o":43.95,"t":"2026-10-15T15:45:00Z","v":43161,"vw":43.974489},{"c":43.99,"h":44.14,"l":43.965,"n":820,"o":44.01,"t":"2026-10-15T16:00:00Z","v":31683,"vw":44.063029},{"c":44.12,"h":44.125,"l":43.96,"n":663,"o":44,"t":"2026-10-15T16:15:00Z","v":19952,"vw":44.029992},{"c":44.105,"h":44.16,"l":44.03,"n":614,"o":44.09,"t":"2026-10-15T16:30:00Z","v":24746,"vw":44.091004},{"c":44.025,"h":44.13,"l":44.02,"n":583,"o":44.13,"t":"2026-10-15T16:45:00Z","v":18514,"vw":44.059807},{"c":43.84,"h":44.015,"l":43.835,"n":868,"o":44.015,"t":"2026-10-15T17:00:00Z","v":28212,"vw":43.941985},{"c":43.985,"h":44.02,"l":43.84,"n":772,"o":43.85,"t":"2026-10-15T17:15:00Z","v":19173,"vw":43.953906},{"c":43.995,"h":44.01,"l":43.875,"n":919,"o":43.985,"t":"2026-10-15T17:30:00Z","v":33492,"vw":43.931149},{"c":43.87,"h":43.98,"l":43.87,"n":670,"o":43.965,"t":"2026-10-15T17:45:00Z","v":25312,"vw":43.944532},{"c":43.645,"h":43.87,"l":43.64,"n":752,"o":43.87,"t":"2026-10-15T18:00:00Z","v":23015,"vw":43.735944},{"c":43.645,"h":43.74,"l":43.59,"n":738,"o":43.66,"t":"2026-10-15T18:15:00Z","v":27509,"vw":43.658677},{"c":43.755,"h":43.85,"l":43.62,"n":1055,"o":43.62,"t":"2026-10-15T18:30:00Z","v":67023,"vw":43.725691},{"c":43.88,"h":43.91,"l":43.74,"n":885,"o":43.755,"t":"2026-10-15T18:45:00Z","v":31706,"vw":43.817006},{"c":44.04,"h":44.05,"l":43.875,"n":1163,"o":43.89,"t":"2026-10-15T19:00:00Z","v":85435,"vw":43.977508},{"c":44.1,"h":44.17,"l":43.88,"n":1395,"o":44.02,"t":"2026-10-15T19:15:00Z","v":122560,"vw":44.024635},{"c":44.265,"h":44.27,"l":44.05,"n":1755,"o":44.095,"t":"2026-10-15T19:30:00Z","v":91631,"vw":44.15502},{"c":44.12,"h":44.25,"l":44.015,"n":5220,"o":44.25,"t":"2026-10-15T19:45:00Z","v":375869,"vw":44.117587},{"c":44.12,"h":44.12,"l":44.12,"n":79,"o":44.12,"t":"2026-10-15T20:00:00Z","v":671879,"vw":44.12},{"c":43.56,"h":43.56,"l":43.56,"n":5,"o":43.56,"t":"2026-10-15T23:45:00Z","v":190,"vw":43.56},{"c":44.39,"h":44.39,"l":44.2,"n":2,"o":44.2,"t":"2026-10-16T11:00:00Z","v":1000,"vw":44.371},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-16T11:45:00Z","v":500,"vw":44.4},{"c":44.25,"h":44.25,"l":44.25,"n":32,"o":44.25,"t":"2026-10-16T12:30:00Z","v":647,"vw":44.25},{"c":43.695,"h":44.65,"l":43.45,"n":864,"o":44.53,"t":"2026-10-16T13:30:00Z","v":68075,"vw":43.948051},{"c":43.78,"h":43.78,"l":43.2101,"n":685,"o":43.69,"t":"2026-10-16T13:45:00Z","v":37217,"vw":43.488116},{"c":43.79,"h":44.01,"l":43.735,"n":737,"o":43.78,"t":"2026-10-16T14:00:00Z","v":35654,"vw":43.844921},{"c":43.465,"h":43.79,"l":43.465,"n":591,"o":43.79,"t":"2026-10-16T14:15:00Z","v":26452,"vw":43.625648},{"c":43.395,"h":43.56,"l":43.33,"n":948,"o":43.44,"t":"2026-10-16T14:30:00Z","v":65353,"vw":43.437896},{"c":43.4,"h":43.6028,"l":43.36,"n":945,"o":43.4,"t":"2026-10-16T14:45:00Z","v":50431,"vw":43.449559},{"c":43.241,"h":43.47,"l":43.17,"n":970,"o":43.4,"t":"2026-10-16T15:00:00Z","v":41860,"vw":43.312039},{"c":43.11,"h":43.24,"l":42.9245,"n":924,"o":43.24,"t":"2026-10-16T15:15:00Z","v":41973,"vw":43.090087},{"c":43.08,"h":43.26,"l":42.97,"n":816,"o":43.11,"t":"2026-10-16T15:30:00Z","v":47315,"vw":43.133481},{"c":43.18,"h":43.29,"l":43.1,"n":758,"o":43.12,"t":"2026-10-16T15:45:00Z","v":40041,"vw":43.195797},{"c":43.18,"h":43.19,"l":43.045,"n":741,"o":43.18,"t":"2026-10-16T16:00:00Z","v":26862,"vw":43.117089},{"c":43.15,"h":43.27,"l":43.15,"n":598,"o":43.195,"t":"2026-10-16T16:15:00Z","v":25328,"vw":43.209793},{"c":43,"h":43.19,"l":43,"n":622,"o":43.14,"t":"2026-10-16T16:30:00Z","v":47487,"vw":43.073496},{"c":43.17,"h":43.21,"l":43,"n":624,"o":43,"t":"2026-10-16T16:45:00Z","v":34008,"vw":43.053329},{"c":43.1,"h":43.18,"l":43.03,"n":676,"o":43.165,"t":"2026-10-16T17:00:00Z","v":31559,"vw":43.116927},{"c":43.19,"h":43.19,"l":43.01,"n":691,"o":43.09,"t":"2026-10-16T17:15:00Z","v":28856,"vw":43.079051},{"c":43.18,"h":43.3199,"l":43.0922,"n":728,"o":43.175,"t":"2026-10-16T17:30:00Z","v":26418,"vw":43.215516},{"c":43.23,"h":43.26,"l":43.175,"n":606,"o":43.19,"t":"2026-10-16T17:45:00Z","v":25948,"vw":43.221231},{"c":43.01,"h":43.195,"l":43.01,"n":563,"o":43.18,"t":"2026-10-16T18:00:00Z","v":26765,"vw":43.093472},{"c":42.925,"h":43.035,"l":42.85,"n":784,"o":43.035,"t":"2026-10-16T18:15:00Z","v":37444,"vw":42.950831},{"c":42.97,"h":43.04,"l":42.9,"n":837,"o":42.93,"t":"2026-10-16T18:30:00Z","v":36356,"vw":42.985885},{"c":43.05,"h":43.11,"l":42.91,"n":815,"o":42.95,"t":"2026-10-16T18:45:00Z","v":33577,"vw":43.009911},{"c":43.155,"h":43.155,"l":43.03,"n":759,"o":43.03,"t":"2026-10-16T19:00:00Z","v":31965,"vw":43.076319},{"c":43.0075,"h":43.17,"l":42.99,"n":929,"o":43.17,"t":"2026-10-16T19:15:00Z","v":44201,"vw":43.059401},{"c":42.86,"h":43.03,"l":42.855,"n":1417,"o":43.02,"t":"2026-10-16T19:30:00Z","v":69317,"vw":42.951497},{"c":42.97,"h":43.02,"l":42.795,"n":4814,"o":42.87,"t":"2026-10-16T19:45:00Z","v":349818,"vw":42.908288},{"c":42.94,"h":42.94,"l":42.94,"n":46,"o":42.94,"t":"2026-10-16T20:00:00Z","v":328987,"vw":42.94},{"c":43.3,"h":43.55,"l":43.3,"n":25,"o":43.55,"t":"2026-10-19T08:30:00Z","v":1116,"vw":43.349908},{"c":43.13,"h":43.13,"l":43.13,"n":2,"o":43.13,"t":"2026-10-19T12:15:00Z","v":143,"vw":43.13},{"c":42.64,"h":42.64,"l":42.64,"n":1,"o":42.64,"t":"2026-10-19T12:30:00Z","v":333,"vw":42.64},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-19T13:15:00Z","v":150,"vw":43},{"c":43.205,"h":43.8948,"l":43,"n":733,"o":43.33,"t":"2026-10-19T13:30:00Z","v":52645,"vw":43.422835},{"c":43.1,"h":43.37,"l":43.08,"n":539,"o":43.34,"t":"2026-10-19T13:45:00Z","v":23861,"vw":43.234853},{"c":43.33,"h":43.49,"l":43.105,"n":751,"o":43.12,"t":"2026-10-19T14:00:00Z","v":33715,"vw":43.296443},{"c":43.515,"h":43.54,"l":43.335,"n":1009,"o":43.335,"t":"2026-10-19T14:15:00Z","v":38031,"vw":43.410102},{"c":43.33,"h":43.67,"l":43.25,"n":1966,"o":43.49,"t":"2026-10-19T14:30:00Z","v":158343,"vw":43.508146},{"c":43.41,"h":43.505,"l":43.32,"n":892,"o":43.36,"t":"2026-10-19T14:45:00Z","v":26962,"vw":43.409448},{"c":43.53,"h":43.59,"l":43.37,"n":822,"o":43.42,"t":"2026-10-19T15:00:00Z","v":52375,"vw":43.49938},{"c":43.575,"h":43.67,"l":43.505,"n":814,"o":43.55,"t":"2026-10-19T15:15:00Z","v":47079,"vw":43.593648},{"c":43.725,"h":43.73,"l":43.49,"n":1040,"o":43.56,"t":"2026-10-19T15:30:00Z","v":76508,"vw":43.562742},{"c":43.65,"h":43.72,"l":43.6,"n":628,"o":43.675,"t":"2026-10-19T15:45:00Z","v":24172,"vw":43.651412},{"c":43.82,"h":43.82,"l":43.56,"n":701,"o":43.625,"t":"2026-10-19T16:00:00Z","v":28789,"vw":43.667575},{"c":43.95,"h":43.95,"l":43.75,"n":758,"o":43.8,"t":"2026-10-19T16:15:00Z","v":25332,"vw":43.818392},{"c":43.95,"h":44.005,"l":43.86,"n":891,"o":43.935,"t":"2026-10-19T16:30:00Z","v":46917,"vw":43.940558},{"c":44.09,"h":44.1,"l":43.89,"n":1049,"o":43.95,"t":"2026-10-19T16:45:00Z","v":44444,"vw":43.994873},{"c":44.06,"h":44.175,"l":44,"n":1077,"o":44.085,"t":"2026-10-19T17:00:00Z","v":60532,"vw":44.066776},{"c":44.12,"h":44.12,"l":43.96,"n":699,"o":44.06,"t":"2026-10-19T17:15:00Z","v":28038,"vw":44.03527},{"c":44.075,"h":44.21,"l":44.055,"n":972,"o":44.12,"t":"2026-10-19T17:30:00Z","v":63958,"vw":44.107105},{"c":43.975,"h":44.14,"l":43.96,"n":986,"o":44.075,"t":"2026-10-19T17:45:00Z","v":49293,"vw":44.042236},{"c":44.105,"h":44.12,"l":43.95,"n":1001,"o":44,"t":"2026-10-19T18:00:00Z","v":50568,"vw":44.048602},{"c":44.09,"h":44.185,"l":44.06,"n":1001,"o":44.105,"t":"2026-10-19T18:15:00Z","v":48296,"vw":44.110202},{"c":44.1,"h":44.125,"l":44.04,"n":992,"o":44.09,"t":"2026-10-19T18:30:00Z","v":79263,"vw":44.08956},{"c":44.15,"h":44.2,"l":44.07,"n":1250,"o":44.095,"t":"2026-10-19T18:45:00Z","v":74127,"vw":44.142285},{"c":44.16,"h":44.18,"l":44.08,"n":959,"o":44.16,"t":"2026-10-19T19:00:00Z","v":44568,"vw":44.125807},{"c":44.3,"h":44.325,"l":44.14,"n":1829,"o":44.17,"t":"2026-10-19T19:15:00Z","v":145116,"vw":44.241678},{"c":44.3596,"h":44.37,"l":44.27,"n":1788,"o":44.32,"t":"2026-10-19T19:30:00Z","v":93909,"vw":44.332528},{"c":44.4,"h":44.54,"l":44.345,"n":5323,"o":44.36,"t":"2026-10-19T19:45:00Z","v":383049,"vw":44.418913},{"c":44.38,"h":44.38,"l":44.38,"n":40,"o":44.38,"t":"2026-10-19T20:00:00Z","v":1032249,"vw":44.38},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-19T23:15:00Z","v":100,"vw":44.6},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-20T11:15:00Z","v":1000,"vw":44.88},{"c":44.6,"h":44.6,"l":44.01,"n":2,"o":44.01,"t":"2026-10-20T11:45:00Z","v":200,"vw":44.305},{"c":44.65,"h":44.65,"l":44.65,"n":6,"o":44.65,"t":"2026-10-20T12:15:00Z","v":203,"vw":44.65},{"c":43.84,"h":44.02,"l":43.84,"n":20,"o":43.84,"t":"2026-10-20T13:15:00Z","v":1933,"vw":43.859723},{"c":44.618,"h":44.69,"l":44.01,"n":987,"o":44.45,"t":"2026-10-20T13:30:00Z","v":95257,"vw":44.317489},{"c":44.635,"h":44.82,"l":44.525,"n":532,"o":44.615,"t":"2026-10-20T13:45:00Z","v":23113,"vw":44.671055},{"c":44.535,"h":44.68,"l":44.39,"n":847,"o":44.56,"t":"2026-10-20T14:00:00Z","v":43365,"vw":44.556964},{"c":44.68,"h":44.8,"l":44.42,"n":1124,"o":44.535,"t":"2026-10-20T14:15:00Z","v":78352,"vw":44.576975},{"c":44.93,"h":44.93,"l":44.565,"n":849,"o":44.67,"t":"2026-10-20T14:30:00Z","v":32871,"vw":44.6902},{"c":44.835,"h":45.005,"l":44.83,"n":816,"o":44.97,"t":"2026-10-20T14:45:00Z","v":32435,"vw":44.901541},{"c":44.92,"h":45.06,"l":44.78,"n":869,"o":44.855,"t":"2026-10-20T15:00:00Z","v":54440,"vw":44.86114},{"c":45.17,"h":45.22,"l":44.825,"n":950,"o":44.93,"t":"2026-10-20T15:15:00Z","v":53925,"vw":45.051014},{"c":45.2,"h":45.38,"l":45.1425,"n":1325,"o":45.175,"t":"2026-10-20T15:30:00Z","v":115800,"vw":45.243641},{"c":45.12,"h":45.2,"l":45.025,"n":718,"o":45.18,"t":"2026-10-20T15:45:00Z","v":24062,"vw":45.101118},{"c":44.78,"h":45.16,"l":44.765,"n":827,"o":45.12,"t":"2026-10-20T16:00:00Z","v":43681,"vw":45.002423},{"c":44.9,"h":44.915,"l":44.7569,"n":736,"o":44.78,"t":"2026-10-20T16:15:00Z","v":27584,"vw":44.847576},{"c":44.88,"h":44.94,"l":44.84,"n":545,"o":44.93,"t":"2026-10-20T16:30:00Z","v":17136,"vw":44.890026},{"c":44.67,"h":44.9,"l":44.67,"n":462,"o":44.88,"t":"2026-10-20T16:45:00Z","v":18198,"vw":44.797484},{"c":45.01,"h":45.01,"l":44.6,"n":852,"o":44.67,"t":"2026-10-20T17:00:00Z","v":37913,"vw":44.764325},{"c":44.92,"h":45.1,"l":44.815,"n":824,"o":45.02,"t":"2026-10-20T17:15:00Z","v":45039,"vw":45.009181},{"c":44.86,"h":45.015,"l":44.84,"n":1034,"o":44.8725,"t":"2026-10-20T17:30:00Z","v":48199,"vw":44.939675},{"c":44.91,"h":44.93,"l":44.84,"n":507,"o":44.84,"t":"2026-10-20T17:45:00Z","v":18320,"vw":44.899497},{"c":45,"h":45.03,"l":44.89,"n":908,"o":44.905,"t":"2026-10-20T18:00:00Z","v":49576,"vw":44.984507},{"c":44.93,"h":45.03,"l":44.93,"n":583,"o":45.02,"t":"2026-10-20T18:15:00Z","v":20232,"vw":44.973492},{"c":44.845,"h":44.965,"l":44.76,"n":709,"o":44.915,"t":"2026-10-20T18:30:00Z","v":25295,"vw":44.846021},{"c":44.99,"h":45.005,"l":44.875,"n":692,"o":44.88,"t":"2026-10-20T18:45:00Z","v":20056,"vw":44.945286},{"c":45.03,"h":45.11,"l":44.95,"n":902,"o":44.98,"t":"2026-10-20T19:00:00Z","v":47290,"vw":45.037239},{"c":45.025,"h":45.05,"l":44.88,"n":1194,"o":45.035,"t":"2026-10-20T19:15:00Z","v":69674,"vw":44.990778},{"c":45.175,"h":45.32,"l":45.03,"n":1820,"o":45.03,"t":"2026-10-20T19:30:00Z","v":106093,"vw":45.191018},{"c":45.43,"h":45.48,"l":45.0225,"n":5633,"o":45.22,"t":"2026-10-20T19:45:00Z","v":560937,"vw":45.322635},{"c":45.4,"h":45.4,"l":45.4,"n":65,"o":45.4,"t":"2026-10-20T20:00:00Z","v":737642,"vw":45.4},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-20T22:30:00Z","v":751,"vw":45.2},{"c":46,"h":46,"l":45.42,"n":8,"o":45.42,"t":"2026-10-21T08:00:00Z","v":271,"vw":45.71},{"c":45.65,"h":45.65,"l":45.51,"n":3,"o":45.51,"t":"2026-10-21T09:15:00Z","v":299,"vw":45.58},{"c":46.03,"h":47,"l":46.03,"n":2,"o":47,"t":"2026-10-21T11:30:00Z","v":200,"vw":46.515},{"c":45.95,"h":46.1,"l":45.95,"n":67,"o":46,"t":"2026-10-21T12:15:00Z","v":3588,"vw":46.037073},{"c":46.27,"h":46.27,"l":46.27,"n":1,"o":46.27,"t":"2026-10-21T12:30:00Z","v":100,"vw":46.27},{"c":45.58,"h":46.05,"l":45.58,"n":123,"o":45.97,"t":"2026-10-21T13:15:00Z","v":5573,"vw":45.899404},{"c":45.49,"h":45.76,"l":45.225,"n":807,"o":45.55,"t":"2026-10-21T13:30:00Z","v":90343,"vw":45.538976},{"c":45.37,"h":45.72,"l":45.23,"n":1228,"o":45.59,"t":"2026-10-21T13:45:00Z","v":119819,"vw":45.528558},{"c":45.34,"h":45.4575,"l":45.13,"n":728,"o":45.32,"t":"2026-10-21T14:00:00Z","v":46329,"vw":45.313973},{"c":45.18,"h":45.43,"l":45.13,"n":660,"o":45.26,"t":"2026-10-21T14:15:00Z","v":30713,"vw":45.259485},{"c":45.16,"h":45.27,"l":45.0223,"n":448,"o":45.155,"t":"2026-10-21T14:30:00Z","v":22064,"vw":45.137226},{"c":45.015,"h":45.16,"l":44.94,"n":695,"o":45.1,"t":"2026-10-21T14:45:00Z","v":38214,"vw":45.043323},{"c":45.1,"h":45.105,"l":44.87,"n":875,"o":44.99,"t":"2026-10-21T15:00:00Z","v":35468,"vw":44.995202},{"c":45.07,"h":45.27,"l":45.055,"n":776,"o":45.14,"t":"2026-10-21T15:15:00Z","v":38787,"vw":45.168029},{"c":45.03,"h":45.09,"l":44.91,"n":773,"o":45.09,"t":"2026-10-21T15:30:00Z","v":101607,"vw":44.957553},{"c":44.945,"h":45.01,"l":44.86,"n":712,"o":45.01,"t":"2026-10-21T15:45:00Z","v":36024,"vw":44.911693},{"c":44.84,"h":45.1,"l":44.83,"n":696,"o":44.945,"t":"2026-10-21T16:00:00Z","v":39473,"vw":44.998087},{"c":44.855,"h":44.9,"l":44.755,"n":701,"o":44.84,"t":"2026-10-21T16:15:00Z","v":39609,"vw":44.81587},{"c":44.79,"h":44.89,"l":44.77,"n":706,"o":44.855,"t":"2026-10-21T16:30:00Z","v":40457,"vw":44.837153},{"c":44.89,"h":44.89,"l":44.74,"n":705,"o":44.79,"t":"2026-10-21T16:45:00Z","v":57919,"vw":44.830876},{"c":44.85,"h":44.9055,"l":44.82,"n":668,"o":44.87,"t":"2026-10-21T17:00:00Z","v":35145,"vw":44.854029},{"c":44.81,"h":44.85,"l":44.77,"n":634,"o":44.85,"t":"2026-10-21T17:15:00Z","v":25705,"vw":44.797548},{"c":44.92,"h":44.945,"l":44.77,"n":716,"o":44.82,"t":"2026-10-21T17:30:00Z","v":36190,"vw":44.850316},{"c":44.885,"h":44.95,"l":44.795,"n":918,"o":44.9,"t":"2026-10-21T17:45:00Z","v":51172,"vw":44.884488},{"c":45.035,"h":45.08,"l":44.855,"n":994,"o":44.89,"t":"2026-10-21T18:00:00Z","v":93604,"vw":44.932831},{"c":45.08,"h":45.12,"l":45,"n":737,"o":45.035,"t":"2026-10-21T18:15:00Z","v":42399,"vw":45.071292},{"c":45.08,"h":45.12,"l":45.05,"n":857,"o":45.1,"t":"2026-10-21T18:30:00Z","v":57358,"vw":45.073298},{"c":45,"h":45.15,"l":44.99,"n":966,"o":45.07,"t":"2026-10-21T18:45:00Z","v":43950,"vw":45.075001},{"c":44.7,"h":45.015,"l":44.685,"n":1166,"o":45,"t":"2026-10-21T19:00:00Z","v":73841,"vw":44.889003},{"c":44.73,"h":44.73,"l":44.59,"n":1455,"o":44.69,"t":"2026-10-21T19:15:00Z","v":137112,"vw":44.677157},{"c":44.555,"h":44.74,"l":44.53,"n":1426,"o":44.725,"t":"2026-10-21T19:30:00Z","v":79685,"vw":44.639237},{"c":44.29,"h":44.67,"l":44.26,"n":4194,"o":44.56,"t":"2026-10-21T19:45:00Z","v":351995,"vw":44.391939},{"c":44.99,"h":45.21,"l":44.27,"n":85,"o":44.27,"t":"2026-10-21T20:00:00Z","v":485178,"vw":44.273299},{"c":45.9,"h":45.97,"l":45.28,"n":22,"o":45.28,"t":"2026-10-21T21:00:00Z","v":956,"vw":45.777143},{"c":45.98,"h":45.98,"l":45.98,"n":1,"o":45.98,"t":"2026-10-21T21:15:00Z","v":220,"vw":45.98},{"c":44.86,"h":44.86,"l":44.86,"n":2,"o":44.86,"t":"2026-10-21T22:45:00Z","v":234,"vw":44.86},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-21T23:00:00Z","v":150,"vw":45.49},{"c":44.88,"h":45,"l":44.87,"n":3,"o":44.87,"t":"2026-10-21T23:15:00Z","v":974,"vw":44.951355},{"c":44.96,"h":44.96,"l":44.96,"n":6,"o":44.96,"t":"2026-10-22T08:00:00Z","v":254,"vw":44.96},{"c":45.3595,"h":45.4,"l":45.3595,"n":3,"o":45.4,"t":"2026-10-22T11:00:00Z","v":214,"vw":45.380714},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-22T11:15:00Z","v":375,"vw":45.18},{"c":45.3,"h":45.3,"l":45.25,"n":2,"o":45.25,"t":"2026-10-22T12:00:00Z","v":11020,"vw":45.299093},{"c":45.2453,"h":45.2453,"l":45.2453,"n":2,"o":45.2453,"t":"2026-10-22T12:30:00Z","v":1200,"vw":45.2453},{"c":45.3,"h":45.35,"l":45.2,"n":46,"o":45.2,"t":"2026-10-22T13:15:00Z","v":4011,"vw":45.298351},{"c":44.725,"h":45.15,"l":44.3,"n":1081,"o":45.02,"t":"2026-10-22T13:30:00Z","v":125349,"vw":44.847475},{"c":44.855,"h":45.0199,"l":44.61,"n":569,"o":44.9,"t":"2026-10-22T13:45:00Z","v":40029,"vw":44.826338}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4111910505129558,"strike":60.69044747435221,"iv":0.7506979065055086,"gamma":0.018566385224513596,"theta":-0.028750112306384405,"vega":0.02222204362849779,"rho":0.003170799871173531,"breakevenPct":36.174812847927726},{"delta":0.15,"premium":0.5429447852760736,"strike":54.40184049079755,"iv":0.5968030674846626,"gamma":0.031005521472392637,"theta":-0.030871779141104293,"vega":0.029480981595092024,"rho":0.004865513460239516,"breakevenPct":22.453276746319638},{"delta":0.2,"premium":0.6974226804123711,"strike":51.68814432989691,"iv":0.528631443298969,"gamma":0.04169432989690722,"theta":-0.03278865979381443,"vega":0.03513298969072165,"rho":0.006489474688351152,"breakevenPct":16.74964789460504},{"delta":0.25,"premium":0.8907216494845359,"strike":50.077319587628864,"iv":0.5062731958762886,"gamma":0.04961958762886598,"theta":-0.036139175257731956,"vega":0.040158762886597935,"rho":0.008095332145935559,"breakevenPct":13.590464089844895},{"delta":0.3,"premium":1.1624334600760453,"strike":49.09505703422053,"iv":0.5100142965779467,"gamma":0.05296821292775666,"theta":-0.03941300380228137,"vega":0.043259619771863114,"rho":0.009658556108740982,"breakevenPct":12.006887662796034},{"delta":0.35,"premium":1.438098859315589,"strike":48.14448669201521,"iv":0.515071330798479,"gamma":0.05608608365019011,"theta":-0.04268296577946768,"vega":0.04626342205323194,"rho":0.011219630483574355,"breakevenPct":10.50275362453934},{"delta":0.4,"premium":1.7554523970290346,"strike":47.22822417285618,"iv":0.5229571235651587,"gamma":0.05798257933828494,"theta":-0.04554139095205942,"vega":0.048517420661715056,"rho":0.012752725408363553,"breakevenPct":9.167988789581493},{"delta":0.45,"premium":2.160584064821067,"strike":46.38419986495611,"iv":0.5367991222147197,"gamma":0.05730735989196489,"theta":-0.04753328831870358,"vega":0.04919264010803511,"rho":0.014226907081196371,"breakevenPct":8.189846065917498},{"delta":0.5,"premium":2.565715732613099,"strike":45.540175557056045,"iv":0.5506411208642809,"gamma":0.05663214044564484,"theta":-0.049525185685347736,"vega":0.049867859554355166,"rho":0.015701088754029188,"breakevenPct":7.211703342253505},{"delta":0.55,"premium":3.022839046199702,"strike":44.66467958271237,"iv":0.5632555886736215,"gamma":0.055234277198211626,"theta":-0.05061222056631892,"vega":0.04972324888226527,"rho":0.017136889825440964,"breakevenPct":6.2792926875687005},{"delta":0.6,"premium":3.5723919523099847,"strike":43.73323397913562,"iv":0.5736877794336811,"gamma":0.05255171385991059,"theta":-0.05009061102831595,"vega":0.04812116244411326,"rho":0.018504458716548655,"breakevenPct":5.428183488846905},{"delta":0.65,"premium":4.121944858420268,"strike":42.801788375558864,"iv":0.5841199701937407,"gamma":0.04986915052160954,"theta":-0.049569001490312965,"vega":0.04651907600596125,"rho":0.019872027607656346,"breakevenPct":4.577074290125108},{"delta":0.7,"premium":4.620596205962059,"strike":41.927506775067755,"iv":0.5699130081300814,"gamma":0.047282520325203255,"theta":-0.04569024390243903,"vega":0.043229132791327916,"rho":0.021282206134775168,"breakevenPct":3.7399219546017646},{"delta":0.75,"premium":5.094850948509485,"strike":41.080623306233065,"iv":0.5438967479674797,"gamma":0.04474186991869919,"theta":-0.040202439024390246,"vega":0.03913021680216802,"rho":0.02271280703181649,"breakevenPct":2.9094590032149554},{"delta":0.8,"premium":5.569105691056912,"strike":40.233739837398375,"iv":0.517880487804878,"gamma":0.04220121951219512,"theta":-0.03471463414634146,"vega":0.03503130081300812,"rho":0.02414340792885781,"breakevenPct":2.078996051828146},{"delta":0.85,"premium":6.902164179104478,"strike":38.649253731343286,"iv":0.5290161194029851,"gamma":0.03423298507462687,"theta":-0.028796567164179103,"vega":0.028388955223880595,"rho":0.024918463103047045,"breakevenPct":1.5186492321100187},{"delta":0.9,"premium":8.56261194029851,"strike":36.78358208955224,"iv":0.5543146268656717,"gamma":0.024195671641791035,"theta":-0.022714477611940294,"vega":0.020777014925373125,"rho":0.025443614106646268,"breakevenPct":1.0612748603760838}],"put":[{"delta":0.1,"premium":0.4223338657976073,"strike":36.11212605270552,"iv":0.6452020877706187,"gamma":0.021226166864021324,"theta":-0.023518689586738837,"vega":0.022011927847462604,"rho":-0.004074605794390158,"breakevenPct":20.459567223294144},{"delta":0.15,"premium":0.6919319568621718,"strike":37.94973829562374,"iv":0.6331504909297629,"gamma":0.028583042576945963,"theta":-0.03086258667123289,"vega":0.029240371821681474,"rho":-0.006141894815498434,"breakevenPct":16.96499590202459},{"delta":0.2,"premium":1.0181669893822627,"strike":39.20448842070101,"iv":0.645359492808733,"gamma":0.03367297980035725,"theta":-0.03780102812090677,"vega":0.03496841844243945,"rho":-0.008244070373473819,"breakevenPct":14.895650921955097},{"delta":0.25,"premium":1.3094615384615385,"strike":40.46923076923077,"iv":0.6357572307692307,"gamma":0.039546461538461544,"theta":-0.0422563076923077,"vega":0.03995138461538462,"rho":-0.010316279857464333,"breakevenPct":12.726166189504719},{"delta":0.3,"premium":1.540230769230769,"strike":41.751282051282054,"iv":0.5883726153846154,"gamma":0.046777230769230765,"theta":-0.04241015384615385,"vega":0.04364369230769231,"rho":-0.012336580896355379,"breakevenPct":10.383215328613137},{"delta":0.35,"premium":1.843345323741007,"strike":42.87410071942446,"iv":0.5600864748201438,"gamma":0.05182302158273381,"theta":-0.04297884892086331,"vega":0.04647338129496403,"rho":-0.014403273305774195,"breakevenPct":8.55637308740036},{"delta":0.4,"premium":2.248021582733813,"strike":43.77338129496403,"iv":0.558611654676259,"gamma":0.053801438848920864,"theta":-0.04412992805755396,"vega":0.04809208633093525,"rho":-0.01653509206228008,"breakevenPct":7.454067946890525},{"delta":0.45,"premium":2.6526978417266185,"strike":44.672661870503596,"iv":0.5571368345323741,"gamma":0.05577985611510791,"theta":-0.045281007194244605,"vega":0.049710791366906475,"rho":-0.018666910818785964,"breakevenPct":6.351762806380692},{"delta":0.5,"premium":3.1137420718816067,"strike":45.56025369978858,"iv":0.5523644820295983,"gamma":0.05647758985200846,"theta":-0.04478118393234672,"vega":0.04989661733615222,"rho":-0.020837622612198476,"breakevenPct":5.401132988841139},{"delta":0.55,"premium":3.6070472163495424,"strike":46.441155743481325,"iv":0.5457048625792812,"gamma":0.056442353770260745,"theta":-0.043336504580690625,"vega":0.04926236786469344,"rho":-0.023030593942456924,"breakevenPct":4.5373110605487295},{"delta":0.6,"premium":4.100352360817477,"strike":47.32205778717407,"iv":0.5390452431289641,"gamma":0.05640711768851304,"theta":-0.04189182522903453,"vega":0.04862811839323467,"rho":-0.025223565272715368,"breakevenPct":3.67348913225632},{"delta":0.65,"premium":4.744232268121591,"strike":48.27747466874513,"iv":0.5333461418550273,"gamma":0.05412977396726422,"theta":-0.038925487139516754,"vega":0.04622977396726422,"rho":-0.027528376327393023,"breakevenPct":2.9791789600545164},{"delta":0.7,"premium":5.426227591582229,"strike":49.25175370226033,"iv":0.5278901792673422,"gamma":0.05128487918939984,"theta":-0.035573967264224474,"vega":0.043384879189399844,"rho":-0.029861497688251974,"breakevenPct":2.327777778742817},{"delta":0.75,"premium":6.294399460188935,"strike":50.391363022941974,"iv":0.5301496626180837,"gamma":0.047315384615384606,"theta":-0.03227989203778677,"vega":0.04007287449392712,"rho":-0.03233931310157153,"breakevenPct":1.722835830726461},{"delta":0.8,"premium":7.778879892037788,"strike":52.0782726045884,"iv":0.5579499325236167,"gamma":0.039623076923076914,"theta":-0.029175978407557354,"vega":0.03521457489878542,"rho":-0.035296115723036516,"breakevenPct":1.2716899653429672},{"delta":0.85,"premium":10.124801812004529,"strike":54.62344280860702,"iv":0.5933541336353341,"gamma":0.030947451868629676,"theta":-0.024110645526613822,"vega":0.028946206115515297,"rho":-0.038945035285735854,"breakevenPct":0.8276331700412395},{"delta":0.9,"premium":12.757870894677236,"strike":57.454699886749715,"iv":0.6312929784824461,"gamma":0.021944054360135905,"theta":-0.018391506228765574,"vega":0.022207814269535678,"rho":-0.04282466049551332,"breakevenPct":0.38593939810009936}]},"raw":{"call":[{"delta":0.1,"premium":0.4111910505129558,"strike":60.69044747435221,"iv":0.7506979065055086,"gamma":0.018566385224513596,"theta":-0.028750112306384405,"vega":0.02222204362849779,"rho":0.003170799871173531,"breakevenPct":36.174812847927726},{"delta":0.15,"premium":0.5429447852760736,"strike":54.40184049079755,"iv":0.5968030674846626,"gamma":0.031005521472392637,"theta":-0.030871779141104293,"vega":0.029480981595092024,"rho":0.004865513460239516,"breakevenPct":22.453276746319638},{"delta":0.2,"premium":0.6974226804123711,"strike":51.68814432989691,"iv":0.528631443298969,"gamma":0.04169432989690722,"theta":-0.03278865979381443,"vega":0.03513298969072165,"rho":0.006489474688351152,"breakevenPct":16.74964789460504},{"delta":0.25,"premium":0.8907216494845359,"strike":50.077319587628864,"iv":0.5062731958762886,"gamma":0.04961958762886598,"theta":-0.036139175257731956,"vega":0.040158762886597935,"rho":0.008095332145935559,"breakevenPct":13.590464089844895},{"delta":0.3,"premium":1.1624334600760453,"strike":49.09505703422053,"iv":0.5100142965779467,"gamma":0.05296821292775666,"theta":-0.03941300380228137,"vega":0.043259619771863114,"rho":0.009658556108740982,"breakevenPct":12.006887662796034},{"delta":0.35,"premium":1.438098859315589,"strike":48.14448669201521,"iv":0.515071330798479,"gamma":0.05608608365019011,"theta":-0.04268296577946768,"vega":0.04626342205323194,"rho":0.011219630483574355,"breakevenPct":10.50275362453934},{"delta":0.4,"premium":1.7554523970290346,"strike":47.22822417285618,"iv":0.5229571235651587,"gamma":0.05798257933828494,"theta":-0.04554139095205942,"vega":0.048517420661715056,"rho":0.012752725408363553,"breakevenPct":9.167988789581493},{"delta":0.45,"premium":2.160584064821067,"strike":46.38419986495611,"iv":0.5367991222147197,"gamma":0.05730735989196489,"theta":-0.04753328831870358,"vega":0.04919264010803511,"rho":0.014226907081196371,"breakevenPct":8.189846065917498},{"delta":0.5,"premium":2.565715732613099,"strike":45.540175557056045,"iv":0.5506411208642809,"gamma":0.05663214044564484,"theta":-0.049525185685347736,"vega":0.049867859554355166,"rho":0.015701088754029188,"breakevenPct":7.211703342253505},{"delta":0.55,"premium":3.022839046199702,"strike":44.66467958271237,"iv":0.5632555886736215,"gamma":0.055234277198211626,"theta":-0.05061222056631892,"vega":0.04972324888226527,"rho":0.017136889825440964,"breakevenPct":6.2792926875687005},{"delta":0.6,"premium":3.5723919523099847,"strike":43.73323397913562,"iv":0.5736877794336811,"gamma":0.05255171385991059,"theta":-0.05009061102831595,"vega":0.04812116244411326,"rho":0.018504458716548655,"breakevenPct":5.428183488846905},{"delta":0.65,"premium":4.121944858420268,"strike":42.801788375558864,"iv":0.5841199701937407,"gamma":0.04986915052160954,"theta":-0.049569001490312965,"vega":0.04651907600596125,"rho":0.019872027607656346,"breakevenPct":4.577074290125108},{"delta":0.7,"premium":4.620596205962059,"strike":41.927506775067755,"iv":0.5699130081300814,"gamma":0.047282520325203255,"theta":-0.04569024390243903,"vega":0.043229132791327916,"rho":0.021282206134775168,"breakevenPct":3.7399219546017646},{"delta":0.75,"premium":5.094850948509485,"strike":41.080623306233065,"iv":0.5438967479674797,"gamma":0.04474186991869919,"theta":-0.040202439024390246,"vega":0.03913021680216802,"rho":0.02271280703181649,"breakevenPct":2.9094590032149554},{"delta":0.8,"premium":5.569105691056912,"strike":40.233739837398375,"iv":0.517880487804878,"gamma":0.04220121951219512,"theta":-0.03471463414634146,"vega":0.03503130081300812,"rho":0.02414340792885781,"breakevenPct":2.078996051828146},{"delta":0.85,"premium":6.902164179104478,"strike":38.649253731343286,"iv":0.5290161194029851,"gamma":0.03423298507462687,"theta":-0.028796567164179103,"vega":0.028388955223880595,"rho":0.024918463103047045,"breakevenPct":1.5186492321100187},{"delta":0.9,"premium":8.56261194029851,"strike":36.78358208955224,"iv":0.5543146268656717,"gamma":0.024195671641791035,"theta":-0.022714477611940294,"vega":0.020777014925373125,"rho":0.025443614106646268,"breakevenPct":1.0612748603760838}],"put":[{"delta":0.1,"premium":0.4223338657976073,"strike":36.11212605270552,"iv":0.6452020877706187,"gamma":0.021226166864021324,"theta":-0.023518689586738837,"vega":0.022011927847462604,"rho":-0.004074605794390158,"breakevenPct":20.459567223294144},{"delta":0.15,"premium":0.6919319568621718,"strike":37.94973829562374,"iv":0.6331504909297629,"gamma":0.028583042576945963,"theta":-0.03086258667123289,"vega":0.029240371821681474,"rho":-0.006141894815498434,"breakevenPct":16.96499590202459},{"delta":0.2,"premium":1.0181669893822627,"strike":39.20448842070101,"iv":0.645359492808733,"gamma":0.03367297980035725,"theta":-0.03780102812090677,"vega":0.03496841844243945,"rho":-0.008244070373473819,"breakevenPct":14.895650921955097},{"delta":0.25,"premium":1.3094615384615385,"strike":40.46923076923077,"iv":0.6357572307692307,"gamma":0.039546461538461544,"theta":-0.0422563076923077,"vega":0.03995138461538462,"rho":-0.010316279857464333,"breakevenPct":12.726166189504719},{"delta":0.3,"premium":1.540230769230769,"strike":41.751282051282054,"iv":0.5883726153846154,"gamma":0.046777230769230765,"theta":-0.04241015384615385,"vega":0.04364369230769231,"rho":-0.012336580896355379,"breakevenPct":10.383215328613137},{"delta":0.35,"premium":1.843345323741007,"strike":42.87410071942446,"iv":0.5600864748201438,"gamma":0.05182302158273381,"theta":-0.04297884892086331,"vega":0.04647338129496403,"rho":-0.014403273305774195,"breakevenPct":8.55637308740036},{"delta":0.4,"premium":2.248021582733813,"strike":43.77338129496403,"iv":0.558611654676259,"gamma":0.053801438848920864,"theta":-0.04412992805755396,"vega":0.04809208633093525,"rho":-0.01653509206228008,"breakevenPct":7.454067946890525},{"delta":0.45,"premium":2.6526978417266185,"strike":44.672661870503596,"iv":0.5571368345323741,"gamma":0.05577985611510791,"theta":-0.045281007194244605,"vega":0.049710791366906475,"rho":-0.018666910818785964,"breakevenPct":6.351762806380692},{"delta":0.5,"premium":3.1137420718816067,"strike":45.56025369978858,"iv":0.5523644820295983,"gamma":0.05647758985200846,"theta":-0.04478118393234672,"vega":0.04989661733615222,"rho":-0.020837622612198476,"breakevenPct":5.401132988841139},{"delta":0.55,"premium":3.6070472163495424,"strike":46.441155743481325,"iv":0.5457048625792812,"gamma":0.056442353770260745,"theta":-0.043336504580690625,"vega":0.04926236786469344,"rho":-0.023030593942456924,"breakevenPct":4.5373110605487295},{"delta":0.6,"premium":4.100352360817477,"strike":47.32205778717407,"iv":0.5390452431289641,"gamma":0.05640711768851304,"theta":-0.04189182522903453,"vega":0.04862811839323467,"rho":-0.025223565272715368,"breakevenPct":3.67348913225632},{"delta":0.65,"premium":4.744232268121591,"strike":48.27747466874513,"iv":0.5333461418550273,"gamma":0.05412977396726422,"theta":-0.038925487139516754,"vega":0.04622977396726422,"rho":-0.027528376327393023,"breakevenPct":2.9791789600545164},{"delta":0.7,"premium":5.426227591582229,"strike":49.25175370226033,"iv":0.5278901792673422,"gamma":0.05128487918939984,"theta":-0.035573967264224474,"vega":0.043384879189399844,"rho":-0.029861497688251974,"breakevenPct":2.327777778742817},{"delta":0.75,"premium":6.294399460188935,"strike":50.391363022941974,"iv":0.5301496626180837,"gamma":0.047315384615384606,"theta":-0.03227989203778677,"vega":0.04007287449392712,"rho":-0.03233931310157153,"breakevenPct":1.722835830726461},{"delta":0.8,"premium":7.778879892037788,"strike":52.0782726045884,"iv":0.5579499325236167,"gamma":0.039623076923076914,"theta":-0.029175978407557354,"vega":0.03521457489878542,"rho":-0.035296115723036516,"breakevenPct":1.2716899653429672},{"delta":0.85,"premium":10.124801812004529,"strike":54.62344280860702,"iv":0.5933541336353341,"gamma":0.030947451868629676,"theta":-0.024110645526613822,"vega":0.028946206115515297,"rho":-0.038945035285735854,"breakevenPct":0.8276331700412395},{"delta":0.9,"premium":12.757870894677236,"strike":57.454699886749715,"iv":0.6312929784824461,"gamma":0.021944054360135905,"theta":-0.018391506228765574,"vega":0.022207814269535678,"rho":-0.04282466049551332,"breakevenPct":0.38593939810009936}]}},"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"}}