{"symbol":"PDFS","url":"https://intraalpha.com/companies/PDFS","capturedAt":"2026-10-23T03:13:51.458Z","state":"ready","quote":{"symbol":"PDFS","last_price":39.47,"prev_close":44.01,"regular_close":39.47,"change":-4.54,"change_pct":-10.3158,"regular_change":-4.54,"regular_change_pct":-10.3158,"extended_change":0,"extended_change_pct":0,"bid":29.84,"ask":43,"bid_size":100,"ask_size":100,"volume":667531,"vwap":39.952989,"open":41.57,"high":42.79,"low":39.165,"close":39.47,"trade_count":12962,"last_trade_at":"2026-10-22T20:00:02.946622511Z","last_quote_at":"2026-10-22T23:55:29.680497991Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:42.390125066-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PDFS","fetched_at":"2026-10-23T03:13:51.084416+00:00","name":"PDF Solutions Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"PDF Solutions, Inc. provides proprietary software and physical intellectual property products for integrated circuit designs, electrical measurement equipment, proven methodologies, and professional services in the United States, China, Taiwan, and internationally. The company is headquartered in Santa Clara, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1858420000,"ebitda":34714000,"pe_ratio":176.04,"peg_ratio":4.193,"book_value":8.89,"dividend_per_share":null,"dividend_yield":null,"eps":0.25,"revenue_ttm":241177000,"gross_profit_ttm":172350000,"profit_margin":0.0427,"operating_margin_ttm":0.0823,"return_on_assets_ttm":0.0332,"return_on_equity_ttm":0.0327,"quarterly_earnings_growth":2.416,"quarterly_revenue_growth":0.189,"analyst_target_price":60.75,"analyst_number":2,"beta":1.661,"fifty_two_week_high":71.69,"fifty_two_week_low":23.55,"fifty_day_ma":47.11,"two_hundred_day_ma":44.25,"shares_outstanding":42227200,"forward_pe":27.62,"price_to_sales":7.71,"price_to_book":5.48,"ev_to_revenue":8.29,"ev_to_ebitda":56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:51.084416+00:00"},"optionObservedAt":"2026-10-22T19:55:33.850Z","bars":[{"c":41.15,"h":41.15,"l":41.15,"n":2,"o":41.15,"t":"2026-10-16T13:15:00Z","v":101,"vw":41.15},{"c":39.905,"h":40.99,"l":39.905,"n":41,"o":40.49,"t":"2026-10-16T13:30:00Z","v":11687,"vw":40.441567},{"c":39.72,"h":40.04,"l":39.685,"n":31,"o":39.685,"t":"2026-10-16T13:35:00Z","v":794,"vw":39.849286},{"c":40.39,"h":40.48,"l":39.73,"n":110,"o":40.02,"t":"2026-10-16T13:40:00Z","v":6339,"vw":40.037844},{"c":40.2,"h":40.39,"l":40.11,"n":55,"o":40.39,"t":"2026-10-16T13:45:00Z","v":1663,"vw":40.232222},{"c":39.965,"h":40.205,"l":39.82,"n":132,"o":40.205,"t":"2026-10-16T13:50:00Z","v":7249,"vw":39.918363},{"c":39.82,"h":39.98,"l":39.635,"n":62,"o":39.98,"t":"2026-10-16T13:55:00Z","v":1977,"vw":39.770721},{"c":40.16,"h":40.19,"l":39.96,"n":72,"o":39.96,"t":"2026-10-16T14:00:00Z","v":1938,"vw":40.079978},{"c":39.81,"h":40.16,"l":39.75,"n":55,"o":40.16,"t":"2026-10-16T14:05:00Z","v":1823,"vw":39.963191},{"c":40.2,"h":40.2,"l":39.75,"n":139,"o":40.115,"t":"2026-10-16T14:10:00Z","v":6032,"vw":39.938},{"c":40.3,"h":40.3,"l":40.21,"n":41,"o":40.21,"t":"2026-10-16T14:15:00Z","v":1260,"vw":40.281429},{"c":40.27,"h":40.37,"l":40.23,"n":87,"o":40.295,"t":"2026-10-16T14:20:00Z","v":3203,"vw":40.328884},{"c":40.19,"h":40.23,"l":40.06,"n":78,"o":40.23,"t":"2026-10-16T14:25:00Z","v":3126,"vw":40.137123},{"c":40.32,"h":40.32,"l":40.205,"n":17,"o":40.205,"t":"2026-10-16T14:30:00Z","v":500,"vw":40.261667},{"c":40.38,"h":40.66,"l":40.38,"n":46,"o":40.66,"t":"2026-10-16T14:35:00Z","v":1139,"vw":40.484574},{"c":40.27,"h":40.4,"l":40.27,"n":50,"o":40.35,"t":"2026-10-16T14:40:00Z","v":1515,"vw":40.320974},{"c":40.39,"h":40.4807,"l":40.2301,"n":45,"o":40.37,"t":"2026-10-16T14:45:00Z","v":7239,"vw":40.332759},{"c":40.51,"h":40.55,"l":40.395,"n":83,"o":40.5,"t":"2026-10-16T14:50:00Z","v":3477,"vw":40.503546},{"c":40.535,"h":40.535,"l":40.52,"n":53,"o":40.53,"t":"2026-10-16T14:55:00Z","v":545,"vw":40.528333},{"c":40.32,"h":40.64,"l":40.22,"n":287,"o":40.43,"t":"2026-10-16T15:00:00Z","v":10839,"vw":40.422674},{"c":40.1,"h":40.23,"l":40.08,"n":142,"o":40.23,"t":"2026-10-16T15:05:00Z","v":6661,"vw":40.155195},{"c":40,"h":40.11,"l":39.94,"n":146,"o":40.1,"t":"2026-10-16T15:10:00Z","v":6931,"vw":40.050478},{"c":40.02,"h":40.065,"l":39.94,"n":137,"o":40.04,"t":"2026-10-16T15:15:00Z","v":7498,"vw":39.972483},{"c":39.8801,"h":40.04,"l":39.8801,"n":143,"o":40.03,"t":"2026-10-16T15:20:00Z","v":4581,"vw":39.983495},{"c":40.165,"h":40.35,"l":40.15,"n":33,"o":40.15,"t":"2026-10-16T15:25:00Z","v":1351,"vw":40.218079},{"c":40.17,"h":40.18,"l":40.17,"n":42,"o":40.18,"t":"2026-10-16T15:30:00Z","v":965,"vw":40.173333},{"c":40.14,"h":40.2399,"l":40.125,"n":89,"o":40.2,"t":"2026-10-16T15:35:00Z","v":1974,"vw":40.165756},{"c":40.105,"h":40.16,"l":40.06,"n":56,"o":40.15,"t":"2026-10-16T15:40:00Z","v":2062,"vw":40.135},{"c":40.07,"h":40.1,"l":40.03,"n":58,"o":40.1,"t":"2026-10-16T15:45:00Z","v":1451,"vw":40.076},{"c":40,"h":40.05,"l":39.99,"n":82,"o":40.01,"t":"2026-10-16T15:50:00Z","v":2001,"vw":40.023684},{"c":40.14,"h":40.14,"l":40,"n":112,"o":40,"t":"2026-10-16T15:55:00Z","v":6528,"vw":40.026592},{"c":40.16,"h":40.22,"l":40.04,"n":145,"o":40.19,"t":"2026-10-16T16:00:00Z","v":4027,"vw":40.123505},{"c":40.15,"h":40.15,"l":40.15,"n":14,"o":40.15,"t":"2026-10-16T16:05:00Z","v":276,"vw":40.15},{"c":40.165,"h":40.165,"l":40.16,"n":17,"o":40.16,"t":"2026-10-16T16:10:00Z","v":376,"vw":40.163333},{"c":40.11,"h":40.27,"l":40.1,"n":157,"o":40.24,"t":"2026-10-16T16:15:00Z","v":7384,"vw":40.14531},{"c":40.205,"h":40.205,"l":40.17,"n":31,"o":40.17,"t":"2026-10-16T16:20:00Z","v":997,"vw":40.179},{"c":40.215,"h":40.215,"l":40.215,"n":21,"o":40.215,"t":"2026-10-16T16:25:00Z","v":253,"vw":40.215},{"c":40.195,"h":40.29,"l":40.195,"n":77,"o":40.2,"t":"2026-10-16T16:30:00Z","v":1951,"vw":40.214},{"c":40.2254,"h":40.35,"l":40.16,"n":73,"o":40.16,"t":"2026-10-16T16:35:00Z","v":2089,"vw":40.22075},{"c":40.15,"h":40.38,"l":40.15,"n":70,"o":40.38,"t":"2026-10-16T16:40:00Z","v":1241,"vw":40.236279},{"c":40.085,"h":40.2,"l":40.025,"n":174,"o":40.2,"t":"2026-10-16T16:45:00Z","v":9346,"vw":40.116177},{"c":40.11,"h":40.12,"l":40.04,"n":102,"o":40.075,"t":"2026-10-16T16:50:00Z","v":4072,"vw":40.080451},{"c":40.08,"h":40.11,"l":39.99,"n":116,"o":40.11,"t":"2026-10-16T16:55:00Z","v":3166,"vw":40.046619},{"c":40,"h":40.12,"l":39.94,"n":152,"o":40.12,"t":"2026-10-16T17:00:00Z","v":5950,"vw":40.011467},{"c":39.98,"h":40,"l":39.91,"n":182,"o":39.99,"t":"2026-10-16T17:05:00Z","v":10446,"vw":39.972706},{"c":39.965,"h":40.01,"l":39.955,"n":58,"o":39.98,"t":"2026-10-16T17:10:00Z","v":1343,"vw":39.971327},{"c":39.68,"h":39.98,"l":39.635,"n":273,"o":39.98,"t":"2026-10-16T17:15:00Z","v":20072,"vw":39.81214},{"c":39.53,"h":39.69,"l":39.46,"n":162,"o":39.635,"t":"2026-10-16T17:20:00Z","v":5093,"vw":39.63878},{"c":39.6351,"h":39.64,"l":39.6351,"n":33,"o":39.64,"t":"2026-10-16T17:25:00Z","v":721,"vw":39.636696},{"c":39.72,"h":39.725,"l":39.7,"n":65,"o":39.71,"t":"2026-10-16T17:30:00Z","v":1381,"vw":39.711703},{"c":39.69,"h":39.705,"l":39.61,"n":50,"o":39.705,"t":"2026-10-16T17:35:00Z","v":1400,"vw":39.680826},{"c":39.7083,"h":39.84,"l":39.55,"n":113,"o":39.55,"t":"2026-10-16T17:40:00Z","v":3067,"vw":39.711134},{"c":39.66,"h":39.815,"l":39.66,"n":41,"o":39.815,"t":"2026-10-16T17:45:00Z","v":1247,"vw":39.713889},{"c":39.585,"h":39.65,"l":39.53,"n":96,"o":39.65,"t":"2026-10-16T17:50:00Z","v":2048,"vw":39.606111},{"c":39.65,"h":39.65,"l":39.53,"n":62,"o":39.595,"t":"2026-10-16T17:55:00Z","v":1458,"vw":39.617147},{"c":39.58,"h":39.64,"l":39.58,"n":78,"o":39.64,"t":"2026-10-16T18:00:00Z","v":3670,"vw":39.636613},{"c":39.745,"h":39.745,"l":39.635,"n":121,"o":39.6645,"t":"2026-10-16T18:05:00Z","v":3178,"vw":39.703899},{"c":39.7148,"h":39.7148,"l":39.66,"n":64,"o":39.66,"t":"2026-10-16T18:10:00Z","v":1270,"vw":39.674966},{"c":39.53,"h":39.7175,"l":39.53,"n":157,"o":39.67,"t":"2026-10-16T18:15:00Z","v":7853,"vw":39.610759},{"c":39.54,"h":39.54,"l":39.5,"n":59,"o":39.52,"t":"2026-10-16T18:20:00Z","v":1684,"vw":39.518889},{"c":39.63,"h":39.63,"l":39.525,"n":77,"o":39.525,"t":"2026-10-16T18:25:00Z","v":1670,"vw":39.606166},{"c":39.62,"h":39.62,"l":39.47,"n":197,"o":39.595,"t":"2026-10-16T18:30:00Z","v":5234,"vw":39.572135},{"c":39.6,"h":39.61,"l":39.6,"n":52,"o":39.61,"t":"2026-10-16T18:35:00Z","v":1432,"vw":39.604545},{"c":39.51,"h":39.54,"l":39.45,"n":202,"o":39.54,"t":"2026-10-16T18:40:00Z","v":4140,"vw":39.493947},{"c":39.375,"h":39.505,"l":39.375,"n":185,"o":39.49,"t":"2026-10-16T18:45:00Z","v":5985,"vw":39.452565},{"c":39.32,"h":39.375,"l":39.31,"n":130,"o":39.375,"t":"2026-10-16T18:50:00Z","v":2853,"vw":39.356471},{"c":39.32,"h":39.35,"l":39.3,"n":191,"o":39.35,"t":"2026-10-16T18:55:00Z","v":6306,"vw":39.317113},{"c":39.21,"h":39.36,"l":39.21,"n":216,"o":39.36,"t":"2026-10-16T19:00:00Z","v":5253,"vw":39.275379},{"c":39.01,"h":39.26,"l":38.88,"n":262,"o":39.24,"t":"2026-10-16T19:05:00Z","v":15734,"vw":39.107511},{"c":39.29,"h":39.29,"l":39.16,"n":90,"o":39.16,"t":"2026-10-16T19:10:00Z","v":2684,"vw":39.232653},{"c":39.2309,"h":39.36,"l":39.19,"n":202,"o":39.355,"t":"2026-10-16T19:15:00Z","v":5976,"vw":39.256511},{"c":39.2001,"h":39.385,"l":39.2001,"n":58,"o":39.385,"t":"2026-10-16T19:20:00Z","v":972,"vw":39.228856},{"c":39.44,"h":39.44,"l":39.37,"n":171,"o":39.39,"t":"2026-10-16T19:25:00Z","v":4477,"vw":39.399732},{"c":39.15,"h":39.465,"l":39.12,"n":297,"o":39.45,"t":"2026-10-16T19:30:00Z","v":9277,"vw":39.26113},{"c":38.98,"h":39.19,"l":38.98,"n":228,"o":39.18,"t":"2026-10-16T19:35:00Z","v":5154,"vw":39.071331},{"c":39,"h":39.07,"l":38.95,"n":198,"o":39,"t":"2026-10-16T19:40:00Z","v":6511,"vw":38.999551},{"c":39.1,"h":39.26,"l":38.97,"n":284,"o":38.99,"t":"2026-10-16T19:45:00Z","v":14057,"vw":39.023354},{"c":39.2,"h":39.32,"l":39.16,"n":330,"o":39.16,"t":"2026-10-16T19:50:00Z","v":11969,"vw":39.218446},{"c":39.23,"h":39.35,"l":39.09,"n":952,"o":39.22,"t":"2026-10-16T19:55:00Z","v":39449,"vw":39.224859},{"c":39.22,"h":39.22,"l":39.22,"n":30,"o":39.22,"t":"2026-10-16T20:00:00Z","v":117754,"vw":39.22},{"c":40.66,"h":40.66,"l":40.66,"n":3,"o":40.66,"t":"2026-10-19T08:00:00Z","v":227,"vw":40.66},{"c":40.66,"h":40.66,"l":40.66,"n":2,"o":40.66,"t":"2026-10-19T11:55:00Z","v":122,"vw":40.66},{"c":40.26,"h":41.16,"l":40.26,"n":9,"o":41.16,"t":"2026-10-19T12:05:00Z","v":1100,"vw":40.543883},{"c":40.34,"h":40.34,"l":40.34,"n":1,"o":40.34,"t":"2026-10-19T12:10:00Z","v":153,"vw":40.34},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-19T13:00:00Z","v":520,"vw":41},{"c":40.56,"h":40.56,"l":40.22,"n":8,"o":40.3,"t":"2026-10-19T13:10:00Z","v":843,"vw":40.347309},{"c":41.14,"h":41.14,"l":41.14,"n":3,"o":41.14,"t":"2026-10-19T13:15:00Z","v":676,"vw":41.14},{"c":41,"h":41.32,"l":40.75,"n":25,"o":41.01,"t":"2026-10-19T13:25:00Z","v":2582,"vw":40.977152},{"c":40.915,"h":41.3,"l":40.675,"n":64,"o":41.29,"t":"2026-10-19T13:30:00Z","v":15774,"vw":41.252264},{"c":40.6297,"h":40.72,"l":40.6297,"n":8,"o":40.715,"t":"2026-10-19T13:35:00Z","v":1283,"vw":40.647374},{"c":40.605,"h":40.72,"l":40.605,"n":14,"o":40.72,"t":"2026-10-19T13:40:00Z","v":492,"vw":40.663902},{"c":40.87,"h":41,"l":40.75,"n":56,"o":40.75,"t":"2026-10-19T13:45:00Z","v":3788,"vw":40.912207},{"c":40.705,"h":40.79,"l":40.705,"n":13,"o":40.79,"t":"2026-10-19T13:50:00Z","v":730,"vw":40.765833},{"c":40.44,"h":40.7,"l":40.29,"n":78,"o":40.7,"t":"2026-10-19T13:55:00Z","v":6611,"vw":40.325944},{"c":40.265,"h":40.42,"l":40.06,"n":41,"o":40.42,"t":"2026-10-19T14:00:00Z","v":2454,"vw":40.24477},{"c":40.44,"h":40.44,"l":40.26,"n":31,"o":40.28,"t":"2026-10-19T14:05:00Z","v":1029,"vw":40.314739},{"c":40.46,"h":40.9,"l":40.27,"n":96,"o":40.27,"t":"2026-10-19T14:10:00Z","v":4461,"vw":40.534183},{"c":40.68,"h":40.68,"l":40.675,"n":36,"o":40.675,"t":"2026-10-19T14:15:00Z","v":1461,"vw":40.677914},{"c":40.9,"h":40.9,"l":40.695,"n":28,"o":40.695,"t":"2026-10-19T14:20:00Z","v":584,"vw":40.83831},{"c":40.84,"h":40.94,"l":40.8,"n":69,"o":40.86,"t":"2026-10-19T14:25:00Z","v":1287,"vw":40.880714},{"c":40.77,"h":40.93,"l":40.77,"n":89,"o":40.93,"t":"2026-10-19T14:30:00Z","v":2531,"vw":40.825714},{"c":40.765,"h":40.94,"l":40.6,"n":94,"o":40.94,"t":"2026-10-19T14:35:00Z","v":4907,"vw":40.746748},{"c":41.05,"h":41.05,"l":40.93,"n":99,"o":40.93,"t":"2026-10-19T14:40:00Z","v":3191,"vw":41.003147},{"c":41.175,"h":41.2,"l":41.05,"n":114,"o":41.05,"t":"2026-10-19T14:45:00Z","v":4137,"vw":41.108303},{"c":41.135,"h":41.15,"l":40.95,"n":70,"o":41.13,"t":"2026-10-19T14:50:00Z","v":1812,"vw":41.119479},{"c":41.115,"h":41.115,"l":41.01,"n":15,"o":41.01,"t":"2026-10-19T14:55:00Z","v":525,"vw":41.086322},{"c":41.34,"h":41.34,"l":40.98,"n":147,"o":41.1,"t":"2026-10-19T15:00:00Z","v":20165,"vw":41.113011},{"c":41.53,"h":41.53,"l":41.42,"n":104,"o":41.46,"t":"2026-10-19T15:05:00Z","v":3468,"vw":41.45046},{"c":41.67,"h":41.67,"l":41.39,"n":100,"o":41.47,"t":"2026-10-19T15:10:00Z","v":3933,"vw":41.505358},{"c":41.37,"h":41.61,"l":41.37,"n":69,"o":41.55,"t":"2026-10-19T15:15:00Z","v":2779,"vw":41.5268},{"c":41.75,"h":41.75,"l":41.43,"n":108,"o":41.515,"t":"2026-10-19T15:20:00Z","v":3373,"vw":41.646214},{"c":41.72,"h":41.8175,"l":41.72,"n":102,"o":41.8175,"t":"2026-10-19T15:25:00Z","v":2094,"vw":41.762371},{"c":41.7,"h":41.71,"l":41.635,"n":100,"o":41.71,"t":"2026-10-19T15:30:00Z","v":1681,"vw":41.673953},{"c":41.73,"h":41.73,"l":41.73,"n":12,"o":41.73,"t":"2026-10-19T15:35:00Z","v":186,"vw":41.73},{"c":41.7999,"h":41.7999,"l":41.79,"n":59,"o":41.79,"t":"2026-10-19T15:40:00Z","v":1944,"vw":41.799},{"c":41.68,"h":41.68,"l":41.63,"n":45,"o":41.65,"t":"2026-10-19T15:45:00Z","v":1477,"vw":41.662225},{"c":42,"h":42,"l":41.68,"n":200,"o":41.68,"t":"2026-10-19T15:50:00Z","v":8547,"vw":41.767282},{"c":42,"h":42,"l":41.99,"n":17,"o":41.99,"t":"2026-10-19T15:55:00Z","v":2789,"vw":41.999132},{"c":41.795,"h":41.86,"l":41.75,"n":213,"o":41.86,"t":"2026-10-19T16:00:00Z","v":15742,"vw":41.844365},{"c":41.97,"h":41.99,"l":41.795,"n":86,"o":41.795,"t":"2026-10-19T16:05:00Z","v":2365,"vw":41.927355},{"c":41.97,"h":41.98,"l":41.97,"n":37,"o":41.98,"t":"2026-10-19T16:10:00Z","v":721,"vw":41.975},{"c":41.7,"h":42.01,"l":41.7,"n":175,"o":42.01,"t":"2026-10-19T16:15:00Z","v":4566,"vw":41.824976},{"c":41.65,"h":41.65,"l":41.52,"n":48,"o":41.52,"t":"2026-10-19T16:20:00Z","v":1040,"vw":41.574167},{"c":41.7,"h":41.7,"l":41.63,"n":58,"o":41.63,"t":"2026-10-19T16:25:00Z","v":2605,"vw":41.696111},{"c":41.605,"h":41.63,"l":41.53,"n":104,"o":41.625,"t":"2026-10-19T16:30:00Z","v":2662,"vw":41.598125},{"c":41.5025,"h":41.54,"l":41.46,"n":143,"o":41.54,"t":"2026-10-19T16:35:00Z","v":8204,"vw":41.5195},{"c":41.54,"h":41.85,"l":41.35,"n":377,"o":41.49,"t":"2026-10-19T16:40:00Z","v":28495,"vw":41.662202},{"c":41.45,"h":41.55,"l":41.45,"n":61,"o":41.55,"t":"2026-10-19T16:45:00Z","v":2045,"vw":41.538125},{"c":41.5,"h":41.565,"l":41.47,"n":120,"o":41.48,"t":"2026-10-19T16:50:00Z","v":7448,"vw":41.502578},{"c":41.53,"h":41.53,"l":41.53,"n":34,"o":41.53,"t":"2026-10-19T16:55:00Z","v":596,"vw":41.53},{"c":41.46,"h":41.46,"l":41.42,"n":31,"o":41.42,"t":"2026-10-19T17:00:00Z","v":863,"vw":41.43265},{"c":41.34,"h":41.415,"l":41.34,"n":116,"o":41.38,"t":"2026-10-19T17:05:00Z","v":2954,"vw":41.392409},{"c":41.26,"h":41.3221,"l":41.26,"n":51,"o":41.29,"t":"2026-10-19T17:10:00Z","v":805,"vw":41.290525},{"c":41.35,"h":41.41,"l":41.3401,"n":72,"o":41.3401,"t":"2026-10-19T17:15:00Z","v":1691,"vw":41.37141},{"c":41.36,"h":41.36,"l":41.3,"n":16,"o":41.3,"t":"2026-10-19T17:20:00Z","v":272,"vw":41.331154},{"c":41.395,"h":41.41,"l":41.3481,"n":57,"o":41.36,"t":"2026-10-19T17:25:00Z","v":1020,"vw":41.371059},{"c":41.3866,"h":41.4,"l":41.33,"n":55,"o":41.335,"t":"2026-10-19T17:30:00Z","v":2643,"vw":41.347857},{"c":41.22,"h":41.33,"l":41.19,"n":182,"o":41.33,"t":"2026-10-19T17:35:00Z","v":4943,"vw":41.257738},{"c":41.173,"h":41.255,"l":41.15,"n":82,"o":41.255,"t":"2026-10-19T17:40:00Z","v":2379,"vw":41.185418},{"c":41.1761,"h":41.19,"l":41.08,"n":88,"o":41.15,"t":"2026-10-19T17:45:00Z","v":2835,"vw":41.137667},{"c":41.12,"h":41.12,"l":41.02,"n":120,"o":41.03,"t":"2026-10-19T17:50:00Z","v":3011,"vw":41.063311},{"c":41.195,"h":41.195,"l":41.0875,"n":106,"o":41.0875,"t":"2026-10-19T17:55:00Z","v":3191,"vw":41.147101},{"c":41.32,"h":41.44,"l":41.175,"n":280,"o":41.2,"t":"2026-10-19T18:00:00Z","v":11444,"vw":41.312306},{"c":41.17,"h":41.35,"l":41.15,"n":83,"o":41.35,"t":"2026-10-19T18:05:00Z","v":3372,"vw":41.259884},{"c":41.295,"h":41.33,"l":41.235,"n":84,"o":41.235,"t":"2026-10-19T18:10:00Z","v":1515,"vw":41.272228},{"c":41.305,"h":41.305,"l":41.295,"n":43,"o":41.295,"t":"2026-10-19T18:15:00Z","v":776,"vw":41.301121},{"c":41.3,"h":41.31,"l":41.25,"n":58,"o":41.25,"t":"2026-10-19T18:20:00Z","v":1255,"vw":41.294374},{"c":41.02,"h":41.305,"l":41.02,"n":204,"o":41.305,"t":"2026-10-19T18:25:00Z","v":11778,"vw":41.289657},{"c":41.21,"h":41.21,"l":41.05,"n":157,"o":41.065,"t":"2026-10-19T18:30:00Z","v":5151,"vw":41.101137},{"c":41.28,"h":41.28,"l":41.24,"n":54,"o":41.24,"t":"2026-10-19T18:35:00Z","v":1408,"vw":41.251429},{"c":41.24,"h":41.24,"l":41.21,"n":69,"o":41.21,"t":"2026-10-19T18:40:00Z","v":1289,"vw":41.223049},{"c":41.3075,"h":41.3301,"l":41.25,"n":133,"o":41.3,"t":"2026-10-19T18:45:00Z","v":3949,"vw":41.304268},{"c":41.2451,"h":41.32,"l":41.19,"n":71,"o":41.32,"t":"2026-10-19T18:50:00Z","v":4642,"vw":41.288832},{"c":41.265,"h":41.3593,"l":41.25,"n":74,"o":41.25,"t":"2026-10-19T19:00:00Z","v":1288,"vw":41.299653},{"c":41.25,"h":41.4,"l":41.25,"n":230,"o":41.36,"t":"2026-10-19T19:05:00Z","v":5678,"vw":41.357015},{"c":41.28,"h":41.34,"l":41.28,"n":121,"o":41.34,"t":"2026-10-19T19:10:00Z","v":1740,"vw":41.31},{"c":41.36,"h":41.36,"l":41.25,"n":241,"o":41.34,"t":"2026-10-19T19:15:00Z","v":7295,"vw":41.310208},{"c":41.675,"h":41.675,"l":41.41,"n":219,"o":41.41,"t":"2026-10-19T19:20:00Z","v":5738,"vw":41.514747},{"c":41.54,"h":41.675,"l":41.53,"n":139,"o":41.675,"t":"2026-10-19T19:25:00Z","v":4258,"vw":41.623847},{"c":41.595,"h":41.61,"l":41.53,"n":199,"o":41.55,"t":"2026-10-19T19:30:00Z","v":8174,"vw":41.591029},{"c":41.69,"h":41.69,"l":41.585,"n":242,"o":41.595,"t":"2026-10-19T19:35:00Z","v":6310,"vw":41.644207},{"c":41.645,"h":41.72,"l":41.64,"n":383,"o":41.705,"t":"2026-10-19T19:40:00Z","v":12264,"vw":41.671045},{"c":41.52,"h":41.645,"l":41.515,"n":252,"o":41.645,"t":"2026-10-19T19:45:00Z","v":7128,"vw":41.564129},{"c":41.225,"h":41.49,"l":41.225,"n":436,"o":41.49,"t":"2026-10-19T19:50:00Z","v":14603,"vw":41.368832},{"c":41.25,"h":41.31,"l":41.12,"n":1228,"o":41.17,"t":"2026-10-19T19:55:00Z","v":45457,"vw":41.217949},{"c":41.22,"h":41.22,"l":41.22,"n":17,"o":41.22,"t":"2026-10-19T20:00:00Z","v":103387,"vw":41.22},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-10-19T20:35:00Z","v":251,"vw":41.22},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-19T23:05:00Z","v":993,"vw":41.3},{"c":40.9,"h":43,"l":40.78,"n":26,"o":41.2,"t":"2026-10-19T23:20:00Z","v":2857,"vw":41.198797},{"c":41.4,"h":41.4,"l":41.4,"n":16,"o":41.4,"t":"2026-10-19T23:25:00Z","v":507,"vw":41.4},{"c":41.55,"h":41.55,"l":41.55,"n":6,"o":41.55,"t":"2026-10-19T23:30:00Z","v":496,"vw":41.55},{"c":41.5,"h":41.5,"l":41.49,"n":5,"o":41.49,"t":"2026-10-19T23:45:00Z","v":1407,"vw":41.498306},{"c":41.22,"h":41.22,"l":41.22,"n":2,"o":41.22,"t":"2026-10-20T08:00:00Z","v":101,"vw":41.22},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-20T09:20:00Z","v":501,"vw":41},{"c":41.05,"h":41.05,"l":41,"n":11,"o":41,"t":"2026-10-20T09:25:00Z","v":1350,"vw":41.029356},{"c":41.05,"h":41.05,"l":41.05,"n":5,"o":41.05,"t":"2026-10-20T09:30:00Z","v":183,"vw":41.05},{"c":40.45,"h":40.45,"l":39.8,"n":91,"o":40.37,"t":"2026-10-20T13:30:00Z","v":16578,"vw":40.345175},{"c":40.595,"h":40.6,"l":40.55,"n":17,"o":40.6,"t":"2026-10-20T13:35:00Z","v":635,"vw":40.58625},{"c":39.6,"h":40.2,"l":39.53,"n":87,"o":40.11,"t":"2026-10-20T13:40:00Z","v":8487,"vw":40.015076},{"c":39.995,"h":39.995,"l":39.5,"n":29,"o":39.53,"t":"2026-10-20T13:45:00Z","v":3959,"vw":39.869901},{"c":39.995,"h":39.995,"l":39.995,"n":9,"o":39.995,"t":"2026-10-20T13:50:00Z","v":240,"vw":39.995},{"c":40.381,"h":40.73,"l":40.1359,"n":32,"o":40.15,"t":"2026-10-20T13:55:00Z","v":2854,"vw":40.241564},{"c":40.6,"h":40.76,"l":40.57,"n":54,"o":40.75,"t":"2026-10-20T14:00:00Z","v":2387,"vw":40.656843},{"c":40.85,"h":41.09,"l":40.62,"n":130,"o":40.62,"t":"2026-10-20T14:05:00Z","v":2986,"vw":40.944643},{"c":40.78,"h":40.78,"l":40.78,"n":5,"o":40.78,"t":"2026-10-20T14:15:00Z","v":367,"vw":40.78},{"c":41.19,"h":41.19,"l":40.87,"n":95,"o":40.88,"t":"2026-10-20T14:20:00Z","v":2314,"vw":41.033978},{"c":41.5,"h":41.52,"l":41.36,"n":70,"o":41.36,"t":"2026-10-20T14:25:00Z","v":1621,"vw":41.428571},{"c":41.25,"h":41.82,"l":41.25,"n":129,"o":41.77,"t":"2026-10-20T14:30:00Z","v":6409,"vw":41.470961},{"c":41.335,"h":41.335,"l":41.325,"n":30,"o":41.325,"t":"2026-10-20T14:35:00Z","v":1168,"vw":41.330555},{"c":41.24,"h":41.4844,"l":41.24,"n":30,"o":41.375,"t":"2026-10-20T14:40:00Z","v":1810,"vw":41.365574},{"c":41.59,"h":41.59,"l":41.24,"n":76,"o":41.24,"t":"2026-10-20T14:45:00Z","v":1279,"vw":41.453771},{"c":41.47,"h":41.52,"l":41.45,"n":72,"o":41.46,"t":"2026-10-20T14:50:00Z","v":1970,"vw":41.482359},{"c":41.6,"h":41.65,"l":41.38,"n":93,"o":41.38,"t":"2026-10-20T14:55:00Z","v":5759,"vw":41.613051},{"c":41.585,"h":41.615,"l":41.46,"n":51,"o":41.6,"t":"2026-10-20T15:00:00Z","v":2432,"vw":41.561499},{"c":41.47,"h":41.59,"l":41.47,"n":39,"o":41.59,"t":"2026-10-20T15:05:00Z","v":2230,"vw":41.579333},{"c":40.97,"h":41.585,"l":40.85,"n":128,"o":41.585,"t":"2026-10-20T15:10:00Z","v":4246,"vw":41.261119},{"c":41.22,"h":41.33,"l":40.95,"n":112,"o":41.04,"t":"2026-10-20T15:15:00Z","v":2136,"vw":41.117537},{"c":41.455,"h":41.455,"l":41.175,"n":147,"o":41.22,"t":"2026-10-20T15:20:00Z","v":8550,"vw":41.239329},{"c":41.42,"h":41.46,"l":41.36,"n":42,"o":41.46,"t":"2026-10-20T15:25:00Z","v":945,"vw":41.415},{"c":41.33,"h":41.44,"l":41.2,"n":88,"o":41.44,"t":"2026-10-20T15:30:00Z","v":6000,"vw":41.342008},{"c":41.325,"h":41.48,"l":41.28,"n":83,"o":41.335,"t":"2026-10-20T15:35:00Z","v":2047,"vw":41.341111},{"c":41.535,"h":41.535,"l":41.435,"n":77,"o":41.44,"t":"2026-10-20T15:40:00Z","v":2031,"vw":41.465833},{"c":41.545,"h":41.545,"l":41.54,"n":28,"o":41.54,"t":"2026-10-20T15:45:00Z","v":1147,"vw":41.541089},{"c":41.735,"h":41.735,"l":41.58,"n":98,"o":41.6,"t":"2026-10-20T15:50:00Z","v":2685,"vw":41.622631},{"c":41.74,"h":41.74,"l":41.73,"n":56,"o":41.735,"t":"2026-10-20T15:55:00Z","v":1965,"vw":41.736154},{"c":41.55,"h":41.78,"l":41.55,"n":146,"o":41.735,"t":"2026-10-20T16:00:00Z","v":5560,"vw":41.637463},{"c":41.61,"h":41.66,"l":41.585,"n":90,"o":41.59,"t":"2026-10-20T16:05:00Z","v":5152,"vw":41.596839},{"c":41.12,"h":41.415,"l":41.12,"n":63,"o":41.415,"t":"2026-10-20T16:15:00Z","v":1375,"vw":41.225884},{"c":41.33,"h":41.33,"l":41.15,"n":63,"o":41.235,"t":"2026-10-20T16:20:00Z","v":1449,"vw":41.231465},{"c":41.36,"h":41.435,"l":41.27,"n":142,"o":41.27,"t":"2026-10-20T16:25:00Z","v":3216,"vw":41.383809},{"c":41.5,"h":41.595,"l":41.435,"n":138,"o":41.435,"t":"2026-10-20T16:30:00Z","v":3838,"vw":41.521074},{"c":41.52,"h":41.56,"l":41.52,"n":20,"o":41.56,"t":"2026-10-20T16:35:00Z","v":542,"vw":41.533333},{"c":41.425,"h":41.425,"l":41.425,"n":28,"o":41.425,"t":"2026-10-20T16:40:00Z","v":726,"vw":41.425},{"c":41.565,"h":41.595,"l":41.42,"n":95,"o":41.42,"t":"2026-10-20T16:45:00Z","v":3168,"vw":41.513023},{"c":41.58,"h":41.61,"l":41.55,"n":76,"o":41.605,"t":"2026-10-20T16:50:00Z","v":3188,"vw":41.600625},{"c":41.615,"h":41.62,"l":41.615,"n":73,"o":41.62,"t":"2026-10-20T16:55:00Z","v":1703,"vw":41.6185},{"c":41.75,"h":41.75,"l":41.62,"n":119,"o":41.62,"t":"2026-10-20T17:00:00Z","v":3760,"vw":41.667619},{"c":41.8,"h":41.8,"l":41.65,"n":98,"o":41.65,"t":"2026-10-20T17:10:00Z","v":2154,"vw":41.752884},{"c":41.72,"h":41.83,"l":41.72,"n":104,"o":41.81,"t":"2026-10-20T17:15:00Z","v":3079,"vw":41.777692},{"c":41.76,"h":41.805,"l":41.76,"n":51,"o":41.795,"t":"2026-10-20T17:20:00Z","v":1696,"vw":41.788192},{"c":42.005,"h":42.05,"l":41.7999,"n":959,"o":41.7999,"t":"2026-10-20T17:25:00Z","v":47199,"vw":42.013824},{"c":41.995,"h":42.07,"l":41.995,"n":33,"o":42.07,"t":"2026-10-20T17:30:00Z","v":1053,"vw":42.01375},{"c":42.02,"h":42.02,"l":41.93,"n":36,"o":41.995,"t":"2026-10-20T17:35:00Z","v":1104,"vw":41.989285},{"c":41.98,"h":42.01,"l":41.92,"n":108,"o":41.97,"t":"2026-10-20T17:40:00Z","v":2651,"vw":41.971653},{"c":41.9,"h":41.95,"l":41.88,"n":58,"o":41.95,"t":"2026-10-20T17:45:00Z","v":2440,"vw":41.928552},{"c":41.955,"h":41.955,"l":41.9082,"n":84,"o":41.9082,"t":"2026-10-20T17:50:00Z","v":2315,"vw":41.927092},{"c":41.93,"h":41.93,"l":41.93,"n":32,"o":41.93,"t":"2026-10-20T17:55:00Z","v":1248,"vw":41.93},{"c":42.04,"h":42.04,"l":41.92,"n":152,"o":41.93,"t":"2026-10-20T18:00:00Z","v":3016,"vw":41.973271},{"c":41.86,"h":42.05,"l":41.86,"n":152,"o":41.98,"t":"2026-10-20T18:05:00Z","v":9332,"vw":42.006154},{"c":41.775,"h":41.89,"l":41.775,"n":77,"o":41.89,"t":"2026-10-20T18:10:00Z","v":2052,"vw":41.841434},{"c":41.74,"h":41.79,"l":41.74,"n":35,"o":41.77,"t":"2026-10-20T18:15:00Z","v":857,"vw":41.766667},{"c":41.74,"h":41.74,"l":41.74,"n":13,"o":41.74,"t":"2026-10-20T18:20:00Z","v":224,"vw":41.74},{"c":41.79,"h":41.79,"l":41.68,"n":64,"o":41.77,"t":"2026-10-20T18:25:00Z","v":1226,"vw":41.721},{"c":41.59,"h":41.79,"l":41.59,"n":89,"o":41.79,"t":"2026-10-20T18:30:00Z","v":1376,"vw":41.63232},{"c":41.47,"h":41.49,"l":41.47,"n":45,"o":41.49,"t":"2026-10-20T18:40:00Z","v":1233,"vw":41.481667},{"c":41.575,"h":41.575,"l":41.405,"n":108,"o":41.405,"t":"2026-10-20T18:45:00Z","v":2289,"vw":41.49},{"c":41.605,"h":41.64,"l":41.59,"n":57,"o":41.64,"t":"2026-10-20T18:55:00Z","v":2057,"vw":41.599404},{"c":41.6582,"h":41.695,"l":41.6582,"n":19,"o":41.695,"t":"2026-10-20T19:00:00Z","v":1147,"vw":41.690022},{"c":41.725,"h":41.77,"l":41.695,"n":141,"o":41.695,"t":"2026-10-20T19:05:00Z","v":2121,"vw":41.729082},{"c":41.77,"h":41.835,"l":41.745,"n":47,"o":41.745,"t":"2026-10-20T19:10:00Z","v":499,"vw":41.783333},{"c":41.91,"h":41.91,"l":41.72,"n":199,"o":41.77,"t":"2026-10-20T19:15:00Z","v":5571,"vw":41.81191},{"c":41.865,"h":41.93,"l":41.84,"n":101,"o":41.885,"t":"2026-10-20T19:20:00Z","v":4231,"vw":41.862962},{"c":41.83,"h":41.93,"l":41.83,"n":184,"o":41.875,"t":"2026-10-20T19:25:00Z","v":4373,"vw":41.864897},{"c":41.805,"h":41.915,"l":41.79,"n":333,"o":41.81,"t":"2026-10-20T19:30:00Z","v":11598,"vw":41.836948},{"c":41.81,"h":41.83,"l":41.72,"n":198,"o":41.77,"t":"2026-10-20T19:35:00Z","v":5088,"vw":41.776875},{"c":41.98,"h":42,"l":41.81,"n":281,"o":41.81,"t":"2026-10-20T19:40:00Z","v":7950,"vw":41.917212},{"c":41.66,"h":42,"l":41.6,"n":459,"o":41.98,"t":"2026-10-20T19:45:00Z","v":23372,"vw":41.772559},{"c":41.525,"h":41.73,"l":41.455,"n":482,"o":41.65,"t":"2026-10-20T19:50:00Z","v":24073,"vw":41.583051},{"c":41.18,"h":41.5,"l":41.16,"n":1410,"o":41.5,"t":"2026-10-20T19:55:00Z","v":74020,"vw":41.341868},{"c":41.18,"h":41.18,"l":41.18,"n":25,"o":41.18,"t":"2026-10-20T20:00:00Z","v":84829,"vw":41.18},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-20T20:30:00Z","v":665,"vw":41.18},{"c":42.45,"h":42.45,"l":42.25,"n":2,"o":42.25,"t":"2026-10-21T12:30:00Z","v":2000,"vw":42.35},{"c":43.08,"h":43.08,"l":42.7,"n":29,"o":43.08,"t":"2026-10-21T13:25:00Z","v":2775,"vw":42.928},{"c":43.75,"h":43.99,"l":42.76,"n":127,"o":42.76,"t":"2026-10-21T13:30:00Z","v":17012,"vw":43.068799},{"c":43.155,"h":43.82,"l":43.06,"n":112,"o":43.73,"t":"2026-10-21T13:35:00Z","v":12488,"vw":43.435275},{"c":43.065,"h":43.155,"l":42.94,"n":43,"o":43.155,"t":"2026-10-21T13:40:00Z","v":2222,"vw":43.075138},{"c":43.015,"h":43.015,"l":43.015,"n":21,"o":43.015,"t":"2026-10-21T13:45:00Z","v":1116,"vw":43.015},{"c":43.005,"h":43.32,"l":43.005,"n":37,"o":43.19,"t":"2026-10-21T13:50:00Z","v":5398,"vw":43.035709},{"c":43.35,"h":43.35,"l":43.005,"n":32,"o":43.005,"t":"2026-10-21T13:55:00Z","v":689,"vw":43.070543},{"c":42.98,"h":43,"l":42.76,"n":13,"o":43,"t":"2026-10-21T14:00:00Z","v":507,"vw":42.935},{"c":42.54,"h":42.995,"l":42.54,"n":64,"o":42.67,"t":"2026-10-21T14:05:00Z","v":1687,"vw":42.66503},{"c":42.19,"h":42.56,"l":42.19,"n":50,"o":42.56,"t":"2026-10-21T14:10:00Z","v":2585,"vw":42.464466},{"c":42.66,"h":42.66,"l":42.29,"n":97,"o":42.43,"t":"2026-10-21T14:15:00Z","v":4488,"vw":42.513897},{"c":42.765,"h":43,"l":42.695,"n":126,"o":42.695,"t":"2026-10-21T14:20:00Z","v":4119,"vw":42.832406},{"c":42.95,"h":43.18,"l":42.69,"n":47,"o":42.7,"t":"2026-10-21T14:25:00Z","v":2850,"vw":42.933033},{"c":43.2,"h":43.2,"l":43.19,"n":28,"o":43.19,"t":"2026-10-21T14:30:00Z","v":722,"vw":43.195},{"c":43.025,"h":43.24,"l":43.025,"n":51,"o":43.24,"t":"2026-10-21T14:35:00Z","v":1502,"vw":43.183889},{"c":42.88,"h":43.16,"l":42.88,"n":142,"o":42.88,"t":"2026-10-21T14:40:00Z","v":5119,"vw":43.039331},{"c":43.095,"h":43.095,"l":42.92,"n":29,"o":42.92,"t":"2026-10-21T14:45:00Z","v":895,"vw":43.051},{"c":43.09,"h":43.18,"l":43.09,"n":33,"o":43.18,"t":"2026-10-21T14:50:00Z","v":1170,"vw":43.118571},{"c":42.895,"h":43.01,"l":42.895,"n":11,"o":43.01,"t":"2026-10-21T14:55:00Z","v":269,"vw":42.9525},{"c":42.89,"h":43.025,"l":42.89,"n":64,"o":43.025,"t":"2026-10-21T15:00:00Z","v":1551,"vw":42.988},{"c":43.18,"h":43.25,"l":43.05,"n":164,"o":43.05,"t":"2026-10-21T15:05:00Z","v":6727,"vw":43.176532},{"c":43.23,"h":43.23,"l":43.23,"n":9,"o":43.23,"t":"2026-10-21T15:10:00Z","v":203,"vw":43.23},{"c":43.12,"h":43.26,"l":43.12,"n":47,"o":43.26,"t":"2026-10-21T15:15:00Z","v":751,"vw":43.174286},{"c":43.03,"h":43.045,"l":43.03,"n":13,"o":43.045,"t":"2026-10-21T15:20:00Z","v":450,"vw":43.035},{"c":43.575,"h":43.575,"l":43.025,"n":215,"o":43.025,"t":"2026-10-21T15:25:00Z","v":8813,"vw":43.308287},{"c":43.6,"h":43.6,"l":43.5675,"n":51,"o":43.575,"t":"2026-10-21T15:30:00Z","v":1692,"vw":43.57425},{"c":43.76,"h":43.785,"l":43.67,"n":205,"o":43.67,"t":"2026-10-21T15:35:00Z","v":5808,"vw":43.727216},{"c":43.81,"h":43.81,"l":43.68,"n":112,"o":43.765,"t":"2026-10-21T15:40:00Z","v":7633,"vw":43.74397},{"c":43.91,"h":44.09,"l":43.91,"n":297,"o":43.92,"t":"2026-10-21T15:45:00Z","v":31436,"vw":44.034266},{"c":44.02,"h":44.07,"l":43.91,"n":156,"o":44.07,"t":"2026-10-21T15:50:00Z","v":9303,"vw":44.027436},{"c":43.87,"h":44.01,"l":43.85,"n":73,"o":44.005,"t":"2026-10-21T15:55:00Z","v":2066,"vw":43.9145},{"c":43.82,"h":43.9058,"l":43.76,"n":78,"o":43.8,"t":"2026-10-21T16:00:00Z","v":4081,"vw":43.847373},{"c":43.8125,"h":43.825,"l":43.64,"n":154,"o":43.82,"t":"2026-10-21T16:05:00Z","v":4818,"vw":43.756097},{"c":43.79,"h":43.79,"l":43.76,"n":40,"o":43.76,"t":"2026-10-21T16:10:00Z","v":743,"vw":43.771538},{"c":43.745,"h":43.775,"l":43.7425,"n":47,"o":43.745,"t":"2026-10-21T16:15:00Z","v":1878,"vw":43.762321},{"c":43.83,"h":43.89,"l":43.82,"n":91,"o":43.82,"t":"2026-10-21T16:20:00Z","v":2843,"vw":43.854207},{"c":43.735,"h":43.79,"l":43.73,"n":80,"o":43.75,"t":"2026-10-21T16:25:00Z","v":2591,"vw":43.742715},{"c":43.74,"h":43.74,"l":43.74,"n":24,"o":43.74,"t":"2026-10-21T16:30:00Z","v":313,"vw":43.74},{"c":44.305,"h":44.305,"l":43.74,"n":336,"o":43.74,"t":"2026-10-21T16:35:00Z","v":11134,"vw":43.948351},{"c":44.225,"h":44.29,"l":44.11,"n":225,"o":44.28,"t":"2026-10-21T16:40:00Z","v":6375,"vw":44.230242},{"c":44.3,"h":44.37,"l":44.215,"n":61,"o":44.22,"t":"2026-10-21T16:45:00Z","v":3793,"vw":44.348454},{"c":44.315,"h":44.315,"l":44.315,"n":40,"o":44.315,"t":"2026-10-21T16:50:00Z","v":797,"vw":44.315},{"c":44.19,"h":44.305,"l":44.19,"n":57,"o":44.305,"t":"2026-10-21T16:55:00Z","v":1495,"vw":44.213571},{"c":44.095,"h":44.165,"l":44.01,"n":50,"o":44.165,"t":"2026-10-21T17:00:00Z","v":1806,"vw":44.089444},{"c":44.185,"h":44.23,"l":44.08,"n":110,"o":44.085,"t":"2026-10-21T17:05:00Z","v":4463,"vw":44.173987},{"c":44.26,"h":44.29,"l":44.13,"n":103,"o":44.185,"t":"2026-10-21T17:10:00Z","v":4877,"vw":44.203015},{"c":44.275,"h":44.275,"l":44.21,"n":21,"o":44.21,"t":"2026-10-21T17:15:00Z","v":900,"vw":44.219286},{"c":44.11,"h":44.255,"l":44.07,"n":127,"o":44.255,"t":"2026-10-21T17:20:00Z","v":4135,"vw":44.151756},{"c":44,"h":44.05,"l":44,"n":36,"o":44.05,"t":"2026-10-21T17:25:00Z","v":794,"vw":44.025},{"c":43.88,"h":44,"l":43.82,"n":75,"o":44,"t":"2026-10-21T17:30:00Z","v":1884,"vw":43.911209},{"c":43.915,"h":43.915,"l":43.915,"n":18,"o":43.915,"t":"2026-10-21T17:35:00Z","v":416,"vw":43.915},{"c":43.915,"h":43.915,"l":43.915,"n":23,"o":43.915,"t":"2026-10-21T17:40:00Z","v":327,"vw":43.915},{"c":44.03,"h":44.03,"l":43.78,"n":185,"o":43.85,"t":"2026-10-21T17:45:00Z","v":5698,"vw":43.869895},{"c":44.045,"h":44.1,"l":44.005,"n":218,"o":44.03,"t":"2026-10-21T17:50:00Z","v":8101,"vw":44.056865},{"c":44,"h":44.0174,"l":43.97,"n":31,"o":43.97,"t":"2026-10-21T17:55:00Z","v":1292,"vw":43.996545},{"c":44.04,"h":44.07,"l":43.97,"n":228,"o":43.985,"t":"2026-10-21T18:00:00Z","v":8207,"vw":44.026875},{"c":44.415,"h":44.45,"l":44.06,"n":263,"o":44.06,"t":"2026-10-21T18:05:00Z","v":15958,"vw":44.254763},{"c":44.21,"h":44.415,"l":44.175,"n":136,"o":44.4,"t":"2026-10-21T18:10:00Z","v":7504,"vw":44.356013},{"c":44.2,"h":44.28,"l":44.2,"n":80,"o":44.22,"t":"2026-10-21T18:15:00Z","v":2335,"vw":44.242284},{"c":44.23,"h":44.2886,"l":44.08,"n":117,"o":44.205,"t":"2026-10-21T18:20:00Z","v":4445,"vw":44.172599},{"c":44.175,"h":44.175,"l":44.175,"n":10,"o":44.175,"t":"2026-10-21T18:25:00Z","v":481,"vw":44.175},{"c":44.35,"h":44.43,"l":44.285,"n":196,"o":44.3,"t":"2026-10-21T18:30:00Z","v":7732,"vw":44.352697},{"c":44.15,"h":44.34,"l":44.135,"n":144,"o":44.34,"t":"2026-10-21T18:35:00Z","v":5097,"vw":44.260304},{"c":44.265,"h":44.405,"l":44.15,"n":143,"o":44.15,"t":"2026-10-21T18:40:00Z","v":4907,"vw":44.292262},{"c":43.94,"h":44.26,"l":43.94,"n":161,"o":44.26,"t":"2026-10-21T18:45:00Z","v":9806,"vw":44.063731},{"c":43.885,"h":44.05,"l":43.795,"n":94,"o":43.85,"t":"2026-10-21T18:50:00Z","v":3165,"vw":43.876415},{"c":43.67,"h":43.77,"l":43.6,"n":139,"o":43.75,"t":"2026-10-21T18:55:00Z","v":3877,"vw":43.692619},{"c":43.53,"h":43.66,"l":43.34,"n":187,"o":43.66,"t":"2026-10-21T19:00:00Z","v":6173,"vw":43.488715},{"c":43.45,"h":43.583,"l":43.45,"n":106,"o":43.47,"t":"2026-10-21T19:05:00Z","v":2697,"vw":43.512618},{"c":43.495,"h":43.495,"l":43.35,"n":102,"o":43.4,"t":"2026-10-21T19:10:00Z","v":4222,"vw":43.395167},{"c":43.78,"h":43.84,"l":43.6,"n":186,"o":43.6,"t":"2026-10-21T19:15:00Z","v":7481,"vw":43.716733},{"c":43.825,"h":43.825,"l":43.69,"n":130,"o":43.71,"t":"2026-10-21T19:20:00Z","v":4463,"vw":43.738326},{"c":43.88,"h":43.93,"l":43.795,"n":238,"o":43.86,"t":"2026-10-21T19:25:00Z","v":6948,"vw":43.881443},{"c":43.82,"h":43.91,"l":43.765,"n":202,"o":43.91,"t":"2026-10-21T19:30:00Z","v":6047,"vw":43.827772},{"c":43.84,"h":43.92,"l":43.83,"n":255,"o":43.87,"t":"2026-10-21T19:35:00Z","v":10341,"vw":43.88505},{"c":43.88,"h":43.88,"l":43.74,"n":292,"o":43.84,"t":"2026-10-21T19:40:00Z","v":9216,"vw":43.794076},{"c":43.95,"h":43.95,"l":43.77,"n":177,"o":43.86,"t":"2026-10-21T19:45:00Z","v":6678,"vw":43.850191},{"c":43.965,"h":44.02,"l":43.825,"n":351,"o":43.88,"t":"2026-10-21T19:50:00Z","v":12260,"vw":43.9351},{"c":44,"h":44.06,"l":43.89,"n":1042,"o":43.96,"t":"2026-10-21T19:55:00Z","v":44714,"vw":43.980062},{"c":44.01,"h":44.01,"l":44.01,"n":21,"o":44.01,"t":"2026-10-21T20:00:00Z","v":71137,"vw":44.01},{"c":44.01,"h":44.01,"l":44.01,"n":2,"o":44.01,"t":"2026-10-21T20:35:00Z","v":570,"vw":44.01},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-21T20:45:00Z","v":100,"vw":46},{"c":44.2503,"h":44.51,"l":44.2503,"n":4,"o":44.51,"t":"2026-10-21T20:50:00Z","v":350,"vw":44.38015},{"c":44.1,"h":44.1,"l":44.1,"n":3,"o":44.1,"t":"2026-10-21T22:40:00Z","v":166,"vw":44.1},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-21T23:10:00Z","v":100,"vw":44.4},{"c":42.63,"h":42.63,"l":42.63,"n":2,"o":42.63,"t":"2026-10-22T08:00:00Z","v":176,"vw":42.63},{"c":41.8052,"h":43.6,"l":41.8052,"n":6,"o":43.6,"t":"2026-10-22T11:00:00Z","v":662,"vw":42.217798},{"c":41.95,"h":42.1,"l":41.95,"n":8,"o":42.1,"t":"2026-10-22T12:50:00Z","v":2280,"vw":42.029762},{"c":41.95,"h":41.95,"l":41.95,"n":5,"o":41.95,"t":"2026-10-22T12:55:00Z","v":430,"vw":41.95},{"c":41.6,"h":43.4197,"l":41.5,"n":23,"o":42.54,"t":"2026-10-22T13:25:00Z","v":1919,"vw":41.906853},{"c":41.1896,"h":42.79,"l":41.02,"n":81,"o":41.57,"t":"2026-10-22T13:30:00Z","v":13860,"vw":41.595565},{"c":40.71,"h":41.3,"l":40.71,"n":112,"o":41.245,"t":"2026-10-22T13:35:00Z","v":7827,"vw":41.08595},{"c":40.41,"h":40.73,"l":40.1,"n":47,"o":40.56,"t":"2026-10-22T13:40:00Z","v":2105,"vw":40.44157},{"c":40.645,"h":40.795,"l":40.21,"n":67,"o":40.21,"t":"2026-10-22T13:45:00Z","v":5805,"vw":40.357379},{"c":40.61,"h":40.62,"l":40.33,"n":56,"o":40.57,"t":"2026-10-22T13:50:00Z","v":1379,"vw":40.511477},{"c":41.125,"h":41.125,"l":41.08,"n":16,"o":41.08,"t":"2026-10-22T13:55:00Z","v":493,"vw":41.095},{"c":41.04,"h":41.47,"l":41.04,"n":62,"o":41.16,"t":"2026-10-22T14:00:00Z","v":1999,"vw":41.220959},{"c":40.39,"h":41.08,"l":40.39,"n":95,"o":41,"t":"2026-10-22T14:05:00Z","v":2892,"vw":40.829042},{"c":40.89,"h":40.89,"l":40.38,"n":195,"o":40.735,"t":"2026-10-22T14:10:00Z","v":6840,"vw":40.747422},{"c":40.96,"h":41.03,"l":40.79,"n":58,"o":40.87,"t":"2026-10-22T14:15:00Z","v":5739,"vw":40.979154},{"c":40.62,"h":41,"l":40.61,"n":69,"o":40.96,"t":"2026-10-22T14:20:00Z","v":5436,"vw":40.8805},{"c":40.49,"h":40.6,"l":40.39,"n":108,"o":40.6,"t":"2026-10-22T14:25:00Z","v":13844,"vw":40.523172},{"c":40.59,"h":40.6799,"l":40.41,"n":136,"o":40.49,"t":"2026-10-22T14:30:00Z","v":6472,"vw":40.600588},{"c":40.665,"h":40.73,"l":40.6,"n":66,"o":40.665,"t":"2026-10-22T14:35:00Z","v":2140,"vw":40.671956},{"c":40.56,"h":40.77,"l":40.56,"n":134,"o":40.75,"t":"2026-10-22T14:40:00Z","v":5140,"vw":40.650396},{"c":40.15,"h":40.335,"l":40.14,"n":68,"o":40.33,"t":"2026-10-22T14:45:00Z","v":1999,"vw":40.204629},{"c":40.21,"h":40.21,"l":40.21,"n":12,"o":40.21,"t":"2026-10-22T14:50:00Z","v":201,"vw":40.21},{"c":40.24,"h":40.295,"l":40.17,"n":42,"o":40.295,"t":"2026-10-22T14:55:00Z","v":1136,"vw":40.250568},{"c":40.34,"h":40.36,"l":40.16,"n":243,"o":40.36,"t":"2026-10-22T15:00:00Z","v":5154,"vw":40.251346},{"c":40.32,"h":40.435,"l":40.32,"n":38,"o":40.435,"t":"2026-10-22T15:05:00Z","v":1191,"vw":40.362438},{"c":40.01,"h":40.25,"l":39.92,"n":100,"o":40.25,"t":"2026-10-22T15:10:00Z","v":3602,"vw":40.015416},{"c":40.39,"h":40.39,"l":40.09,"n":162,"o":40.16,"t":"2026-10-22T15:15:00Z","v":4803,"vw":40.194379},{"c":40.45,"h":40.605,"l":40.31,"n":153,"o":40.4,"t":"2026-10-22T15:20:00Z","v":11967,"vw":40.4305},{"c":40.22,"h":40.46,"l":40.22,"n":73,"o":40.43,"t":"2026-10-22T15:25:00Z","v":2084,"vw":40.339548},{"c":40.125,"h":40.33,"l":40.03,"n":93,"o":40.14,"t":"2026-10-22T15:30:00Z","v":4364,"vw":40.192645},{"c":40,"h":40.175,"l":40,"n":99,"o":40.175,"t":"2026-10-22T15:35:00Z","v":3027,"vw":40.110252},{"c":40.265,"h":40.35,"l":40.01,"n":274,"o":40.01,"t":"2026-10-22T15:40:00Z","v":52474,"vw":40.183497},{"c":40.03,"h":40.12,"l":39.99,"n":131,"o":40.12,"t":"2026-10-22T15:45:00Z","v":5689,"vw":40.057029},{"c":40.15,"h":40.18,"l":40.07,"n":62,"o":40.07,"t":"2026-10-22T15:50:00Z","v":1955,"vw":40.104286},{"c":40.3,"h":40.3,"l":40.28,"n":42,"o":40.28,"t":"2026-10-22T15:55:00Z","v":1009,"vw":40.29},{"c":40.57,"h":40.6775,"l":40.285,"n":138,"o":40.285,"t":"2026-10-22T16:00:00Z","v":4413,"vw":40.55055},{"c":40.7,"h":40.78,"l":40.57,"n":112,"o":40.57,"t":"2026-10-22T16:05:00Z","v":4446,"vw":40.694573},{"c":40.76,"h":40.76,"l":40.64,"n":58,"o":40.64,"t":"2026-10-22T16:10:00Z","v":1417,"vw":40.72235},{"c":40.88,"h":40.88,"l":40.85,"n":70,"o":40.85,"t":"2026-10-22T16:15:00Z","v":1765,"vw":40.865385},{"c":40.8206,"h":40.885,"l":40.73,"n":84,"o":40.87,"t":"2026-10-22T16:20:00Z","v":3181,"vw":40.851777},{"c":40.67,"h":40.83,"l":40.67,"n":72,"o":40.83,"t":"2026-10-22T16:25:00Z","v":1456,"vw":40.720685},{"c":40.56,"h":40.56,"l":40.55,"n":41,"o":40.55,"t":"2026-10-22T16:30:00Z","v":945,"vw":40.556337},{"c":40.47,"h":40.565,"l":40.47,"n":70,"o":40.56,"t":"2026-10-22T16:35:00Z","v":2624,"vw":40.507353},{"c":40.145,"h":40.41,"l":40.145,"n":80,"o":40.41,"t":"2026-10-22T16:40:00Z","v":2287,"vw":40.259611},{"c":40.065,"h":40.14,"l":40.04,"n":127,"o":40.07,"t":"2026-10-22T16:45:00Z","v":4797,"vw":40.111758},{"c":40.1,"h":40.23,"l":39.98,"n":173,"o":40,"t":"2026-10-22T16:50:00Z","v":4501,"vw":40.088255},{"c":40.37,"h":40.37,"l":40.12,"n":145,"o":40.12,"t":"2026-10-22T16:55:00Z","v":7340,"vw":40.296286},{"c":40.15,"h":40.27,"l":40.1,"n":66,"o":40.24,"t":"2026-10-22T17:00:00Z","v":2003,"vw":40.2025},{"c":40.08,"h":40.125,"l":40.06,"n":11,"o":40.125,"t":"2026-10-22T17:05:00Z","v":1032,"vw":40.076667},{"c":39.99,"h":40.28,"l":39.99,"n":252,"o":40.15,"t":"2026-10-22T17:10:00Z","v":23390,"vw":40.073215},{"c":39.69,"h":40.01,"l":39.59,"n":270,"o":40.01,"t":"2026-10-22T17:15:00Z","v":20625,"vw":39.74344},{"c":39.49,"h":39.77,"l":39.49,"n":350,"o":39.705,"t":"2026-10-22T17:20:00Z","v":23856,"vw":39.668058},{"c":39.47,"h":39.5841,"l":39.47,"n":50,"o":39.5,"t":"2026-10-22T17:25:00Z","v":1530,"vw":39.521707},{"c":39.98,"h":39.98,"l":39.54,"n":260,"o":39.54,"t":"2026-10-22T17:30:00Z","v":19543,"vw":39.618156},{"c":39.76,"h":40.1509,"l":39.76,"n":101,"o":39.99,"t":"2026-10-22T17:35:00Z","v":4817,"vw":39.949486},{"c":39.78,"h":39.84,"l":39.78,"n":42,"o":39.84,"t":"2026-10-22T17:40:00Z","v":1448,"vw":39.831004},{"c":39.81,"h":39.88,"l":39.595,"n":170,"o":39.72,"t":"2026-10-22T17:45:00Z","v":11591,"vw":39.717103},{"c":39.875,"h":39.9,"l":39.77,"n":110,"o":39.8,"t":"2026-10-22T17:50:00Z","v":5693,"vw":39.840268},{"c":39.84,"h":39.89,"l":39.76,"n":90,"o":39.84,"t":"2026-10-22T17:55:00Z","v":3000,"vw":39.837243},{"c":39.76,"h":39.845,"l":39.59,"n":154,"o":39.845,"t":"2026-10-22T18:00:00Z","v":4457,"vw":39.700516},{"c":39.885,"h":39.885,"l":39.75,"n":102,"o":39.77,"t":"2026-10-22T18:05:00Z","v":4059,"vw":39.801648},{"c":39.835,"h":39.84,"l":39.7725,"n":133,"o":39.81,"t":"2026-10-22T18:10:00Z","v":7155,"vw":39.829693},{"c":40.01,"h":40.01,"l":39.84,"n":99,"o":39.84,"t":"2026-10-22T18:15:00Z","v":3807,"vw":39.868413},{"c":39.97,"h":40.05,"l":39.97,"n":128,"o":39.995,"t":"2026-10-22T18:20:00Z","v":4287,"vw":40.00809},{"c":39.79,"h":39.96,"l":39.78,"n":166,"o":39.96,"t":"2026-10-22T18:25:00Z","v":5802,"vw":39.873927},{"c":40.07,"h":40.07,"l":39.86,"n":126,"o":39.875,"t":"2026-10-22T18:30:00Z","v":3702,"vw":39.939577},{"c":40.15,"h":40.2,"l":40.0625,"n":138,"o":40.075,"t":"2026-10-22T18:35:00Z","v":8020,"vw":40.126772},{"c":39.92,"h":40.02,"l":39.91,"n":138,"o":40.02,"t":"2026-10-22T18:40:00Z","v":6502,"vw":39.93825},{"c":39.89,"h":39.94,"l":39.831,"n":102,"o":39.831,"t":"2026-10-22T18:45:00Z","v":3477,"vw":39.88344},{"c":39.95,"h":39.97,"l":39.91,"n":61,"o":39.91,"t":"2026-10-22T18:50:00Z","v":2959,"vw":39.944987},{"c":39.89,"h":40.05,"l":39.88,"n":176,"o":40.01,"t":"2026-10-22T18:55:00Z","v":5545,"vw":39.947643},{"c":39.84,"h":39.88,"l":39.6451,"n":236,"o":39.87,"t":"2026-10-22T19:00:00Z","v":8498,"vw":39.792235},{"c":39.82,"h":39.855,"l":39.69,"n":106,"o":39.855,"t":"2026-10-22T19:05:00Z","v":2911,"vw":39.795113},{"c":39.945,"h":39.945,"l":39.72,"n":134,"o":39.72,"t":"2026-10-22T19:10:00Z","v":4005,"vw":39.830238},{"c":39.89,"h":39.92,"l":39.79,"n":246,"o":39.865,"t":"2026-10-22T19:15:00Z","v":10006,"vw":39.838174},{"c":39.91,"h":39.95,"l":39.75,"n":251,"o":39.8201,"t":"2026-10-22T19:20:00Z","v":7958,"vw":39.872051},{"c":39.86,"h":39.9,"l":39.79,"n":182,"o":39.84,"t":"2026-10-22T19:25:00Z","v":5246,"vw":39.845517},{"c":39.555,"h":39.83,"l":39.55,"n":376,"o":39.83,"t":"2026-10-22T19:30:00Z","v":16333,"vw":39.640693},{"c":39.52,"h":39.61,"l":39.46,"n":306,"o":39.46,"t":"2026-10-22T19:35:00Z","v":13644,"vw":39.556352},{"c":39.425,"h":39.53,"l":39.37,"n":387,"o":39.51,"t":"2026-10-22T19:40:00Z","v":14877,"vw":39.463901},{"c":39.27,"h":39.42,"l":39.165,"n":418,"o":39.38,"t":"2026-10-22T19:45:00Z","v":21139,"vw":39.26738},{"c":39.54,"h":39.66,"l":39.27,"n":458,"o":39.28,"t":"2026-10-22T19:50:00Z","v":20711,"vw":39.529498},{"c":39.46,"h":39.63,"l":39.42,"n":952,"o":39.53,"t":"2026-10-22T19:55:00Z","v":51673,"vw":39.492267},{"c":39.47,"h":39.47,"l":39.47,"n":16,"o":39.47,"t":"2026-10-22T20:00:00Z","v":67302,"vw":39.47}],"history":[{"c":29.49,"h":29.8,"l":29.4,"n":4097,"o":29.61,"t":"2024-10-21T04:00:00Z","v":115964,"vw":29.535602},{"c":29.28,"h":29.5463,"l":29.13,"n":2791,"o":29.51,"t":"2024-10-22T04:00:00Z","v":88875,"vw":29.349615},{"c":28.44,"h":29.15,"l":28.31,"n":3928,"o":29.12,"t":"2024-10-23T04:00:00Z","v":123746,"vw":28.570414},{"c":28.87,"h":28.94,"l":28.39,"n":3886,"o":28.78,"t":"2024-10-24T04:00:00Z","v":148460,"vw":28.763191},{"c":28.96,"h":29.57,"l":28.805,"n":3266,"o":29.13,"t":"2024-10-25T04:00:00Z","v":124780,"vw":29.097349},{"c":29.45,"h":29.5,"l":29.1099,"n":4616,"o":29.23,"t":"2024-10-28T04:00:00Z","v":107841,"vw":29.353182},{"c":30.14,"h":30.17,"l":29.28,"n":3310,"o":29.28,"t":"2024-10-29T04:00:00Z","v":105176,"vw":30.016153},{"c":29.59,"h":30.2195,"l":29.54,"n":2888,"o":29.82,"t":"2024-10-30T04:00:00Z","v":77907,"vw":29.667543},{"c":28.32,"h":29.48,"l":28.32,"n":3698,"o":29.48,"t":"2024-10-31T04:00:00Z","v":101395,"vw":28.473136},{"c":28.76,"h":29.01,"l":28.37,"n":4649,"o":28.37,"t":"2024-11-01T04:00:00Z","v":105739,"vw":28.761122},{"c":28.69,"h":29.01,"l":28.36,"n":3246,"o":28.6,"t":"2024-11-04T05:00:00Z","v":91161,"vw":28.75578},{"c":29.49,"h":29.57,"l":28.69,"n":5330,"o":28.69,"t":"2024-11-05T05:00:00Z","v":125945,"vw":29.389438},{"c":31.37,"h":31.64,"l":30.37,"n":6483,"o":30.54,"t":"2024-11-06T05:00:00Z","v":225828,"vw":31.331188},{"c":32.12,"h":32.38,"l":31.72,"n":5400,"o":31.92,"t":"2024-11-07T05:00:00Z","v":187802,"vw":32.058966},{"c":33.16,"h":33.3,"l":29.9,"n":9728,"o":30,"t":"2024-11-08T05:00:00Z","v":338237,"vw":32.483947},{"c":33.26,"h":33.42,"l":32,"n":5720,"o":33.19,"t":"2024-11-11T05:00:00Z","v":178724,"vw":33.105724},{"c":32.83,"h":33.36,"l":32.285,"n":7080,"o":32.89,"t":"2024-11-12T05:00:00Z","v":305985,"vw":32.826973},{"c":31.87,"h":33.1,"l":31.81,"n":5521,"o":32.87,"t":"2024-11-13T05:00:00Z","v":193868,"vw":32.309028},{"c":31.09,"h":32.38,"l":30.915,"n":4714,"o":32.06,"t":"2024-11-14T05:00:00Z","v":373748,"vw":31.248535},{"c":29.98,"h":30.85,"l":29.94,"n":8394,"o":30.85,"t":"2024-11-15T05:00:00Z","v":279497,"vw":30.14944},{"c":30.01,"h":30.56,"l":29.8718,"n":4046,"o":30.15,"t":"2024-11-18T05:00:00Z","v":114507,"vw":30.1111},{"c":30.1,"h":30.18,"l":29.55,"n":4257,"o":29.7,"t":"2024-11-19T05:00:00Z","v":121672,"vw":29.976269},{"c":30.21,"h":30.2367,"l":29.43,"n":3837,"o":29.98,"t":"2024-11-20T05:00:00Z","v":87710,"vw":30.043113},{"c":30.79,"h":31.23,"l":30.15,"n":5877,"o":30.49,"t":"2024-11-21T05:00:00Z","v":190807,"vw":30.864438},{"c":31.11,"h":31.26,"l":30.68,"n":5214,"o":30.72,"t":"2024-11-22T05:00:00Z","v":157766,"vw":31.024182},{"c":31.3,"h":31.86,"l":31.2,"n":4119,"o":31.49,"t":"2024-11-25T05:00:00Z","v":191309,"vw":31.364457},{"c":30.68,"h":31.3,"l":30.25,"n":4494,"o":31.3,"t":"2024-11-26T05:00:00Z","v":168273,"vw":30.638927},{"c":30.49,"h":30.895,"l":30.02,"n":3773,"o":30.77,"t":"2024-11-27T05:00:00Z","v":110331,"vw":30.399451},{"c":31.6,"h":31.64,"l":30.84,"n":2686,"o":30.84,"t":"2024-11-29T05:00:00Z","v":133277,"vw":31.469395},{"c":31.97,"h":32.15,"l":31.39,"n":6794,"o":31.39,"t":"2024-12-02T05:00:00Z","v":195445,"vw":31.894832},{"c":31.58,"h":31.84,"l":31.37,"n":4049,"o":31.66,"t":"2024-12-03T05:00:00Z","v":157762,"vw":31.567749},{"c":31.87,"h":32.3738,"l":31.74,"n":3665,"o":31.85,"t":"2024-12-04T05:00:00Z","v":137295,"vw":32.01018},{"c":30.19,"h":31.69,"l":30.1,"n":3848,"o":31.69,"t":"2024-12-05T05:00:00Z","v":115985,"vw":30.436676},{"c":30.22,"h":30.44,"l":30.09,"n":4053,"o":30.22,"t":"2024-12-06T05:00:00Z","v":95178,"vw":30.233529},{"c":30.85,"h":31.6,"l":30.195,"n":4240,"o":30.2,"t":"2024-12-09T05:00:00Z","v":118721,"vw":30.964125},{"c":30.21,"h":30.92,"l":30.055,"n":4110,"o":30.92,"t":"2024-12-10T05:00:00Z","v":116402,"vw":30.292904},{"c":30.68,"h":30.95,"l":30.3,"n":3517,"o":30.61,"t":"2024-12-11T05:00:00Z","v":112983,"vw":30.694728},{"c":30.38,"h":30.57,"l":30.04,"n":3751,"o":30.24,"t":"2024-12-12T05:00:00Z","v":102849,"vw":30.383428},{"c":30.18,"h":30.84,"l":29.9,"n":4001,"o":30.49,"t":"2024-12-13T05:00:00Z","v":98437,"vw":30.23158},{"c":30.74,"h":30.94,"l":29.96,"n":5303,"o":30.12,"t":"2024-12-16T05:00:00Z","v":176679,"vw":30.744573},{"c":30.44,"h":31.28,"l":30.15,"n":4619,"o":30.6,"t":"2024-12-17T05:00:00Z","v":165945,"vw":30.505974},{"c":29.18,"h":31.82,"l":28.62,"n":7732,"o":30.61,"t":"2024-12-18T05:00:00Z","v":356447,"vw":30.36666},{"c":28.46,"h":29.7855,"l":28.29,"n":6337,"o":29.34,"t":"2024-12-19T05:00:00Z","v":208381,"vw":28.668083},{"c":28.05,"h":28.62,"l":27.9,"n":5193,"o":28.29,"t":"2024-12-20T05:00:00Z","v":378438,"vw":28.063681},{"c":28.55,"h":28.72,"l":28.29,"n":4156,"o":28.31,"t":"2024-12-23T05:00:00Z","v":100644,"vw":28.502302},{"c":28.61,"h":28.76,"l":28.3,"n":1272,"o":28.7,"t":"2024-12-24T05:00:00Z","v":38262,"vw":28.551338},{"c":28.76,"h":28.89,"l":28.12,"n":3681,"o":28.36,"t":"2024-12-26T05:00:00Z","v":99901,"vw":28.62525},{"c":27.89,"h":28.5481,"l":27.52,"n":4015,"o":28.42,"t":"2024-12-27T05:00:00Z","v":128016,"vw":27.818465},{"c":27.5,"h":27.83,"l":27.1,"n":4356,"o":27.59,"t":"2024-12-30T05:00:00Z","v":123549,"vw":27.535695},{"c":27.08,"h":27.6,"l":26.94,"n":5412,"o":27.55,"t":"2024-12-31T05:00:00Z","v":239857,"vw":27.122307},{"c":27.33,"h":27.93,"l":27.085,"n":3509,"o":27.42,"t":"2025-01-02T05:00:00Z","v":110638,"vw":27.364718},{"c":28.21,"h":28.3,"l":27.45,"n":3304,"o":27.5,"t":"2025-01-03T05:00:00Z","v":97717,"vw":28.067019},{"c":29.12,"h":29.43,"l":28.58,"n":4044,"o":28.58,"t":"2025-01-06T05:00:00Z","v":131446,"vw":29.116185},{"c":28.74,"h":29.5,"l":28.39,"n":4526,"o":29.24,"t":"2025-01-07T05:00:00Z","v":155263,"vw":28.736441},{"c":28.33,"h":28.65,"l":27.91,"n":3456,"o":28.6,"t":"2025-01-08T05:00:00Z","v":119796,"vw":28.338958},{"c":27.36,"h":28.55,"l":27.09,"n":4720,"o":27.83,"t":"2025-01-10T05:00:00Z","v":142641,"vw":27.409399},{"c":26.81,"h":27.03,"l":26.6,"n":4872,"o":26.72,"t":"2025-01-13T05:00:00Z","v":154025,"vw":26.834273},{"c":27.16,"h":27.28,"l":26.69,"n":4355,"o":27.14,"t":"2025-01-14T05:00:00Z","v":134394,"vw":27.058933},{"c":27.2,"h":27.96,"l":27.14,"n":7243,"o":27.96,"t":"2025-01-15T05:00:00Z","v":324321,"vw":27.310175},{"c":27.47,"h":28.3,"l":26.6,"n":7016,"o":27.18,"t":"2025-01-16T05:00:00Z","v":333125,"vw":27.705099},{"c":27.88,"h":28.02,"l":27.335,"n":5981,"o":28.01,"t":"2025-01-17T05:00:00Z","v":233034,"vw":27.743775},{"c":28.48,"h":28.73,"l":27.93,"n":3737,"o":28.29,"t":"2025-01-21T05:00:00Z","v":143609,"vw":28.477381},{"c":28.7,"h":29.115,"l":28.3,"n":4421,"o":28.5,"t":"2025-01-22T05:00:00Z","v":212858,"vw":28.705114},{"c":28.28,"h":28.52,"l":27.72,"n":7358,"o":28.26,"t":"2025-01-23T05:00:00Z","v":343016,"vw":28.268049},{"c":27.55,"h":28.09,"l":27.365,"n":7239,"o":28.09,"t":"2025-01-24T05:00:00Z","v":358886,"vw":27.604232},{"c":26.1,"h":27.2,"l":25.671,"n":6901,"o":26.74,"t":"2025-01-27T05:00:00Z","v":328504,"vw":26.180493},{"c":26.21,"h":26.35,"l":25.61,"n":6533,"o":26.05,"t":"2025-01-28T05:00:00Z","v":261586,"vw":26.123314},{"c":26.38,"h":26.47,"l":25.95,"n":4744,"o":26.34,"t":"2025-01-29T05:00:00Z","v":153612,"vw":26.312995},{"c":26.64,"h":26.935,"l":26.29,"n":4516,"o":26.76,"t":"2025-01-30T05:00:00Z","v":157250,"vw":26.658866},{"c":27.86,"h":27.93,"l":26.71,"n":6296,"o":26.71,"t":"2025-01-31T05:00:00Z","v":277473,"vw":27.672247},{"c":27.14,"h":27.52,"l":26.65,"n":4701,"o":27.16,"t":"2025-02-03T05:00:00Z","v":142840,"vw":27.203602},{"c":27.48,"h":27.6,"l":27.01,"n":2971,"o":27.01,"t":"2025-02-04T05:00:00Z","v":92525,"vw":27.453588},{"c":28.18,"h":28.34,"l":27.34,"n":3658,"o":27.34,"t":"2025-02-05T05:00:00Z","v":175489,"vw":28.107857},{"c":28.34,"h":28.4,"l":28.02,"n":5440,"o":28.16,"t":"2025-02-06T05:00:00Z","v":135825,"vw":28.302637},{"c":27.64,"h":28.87,"l":27.37,"n":5109,"o":28.49,"t":"2025-02-07T05:00:00Z","v":189245,"vw":27.744301},{"c":27.93,"h":28.24,"l":27.58,"n":4689,"o":27.93,"t":"2025-02-10T05:00:00Z","v":120984,"vw":27.888248},{"c":27.82,"h":28.05,"l":27.35,"n":4749,"o":27.5,"t":"2025-02-11T05:00:00Z","v":118130,"vw":27.813982},{"c":27.29,"h":27.66,"l":26.99,"n":5061,"o":27.35,"t":"2025-02-12T05:00:00Z","v":133023,"vw":27.31593},{"c":28.08,"h":28.13,"l":27.32,"n":6024,"o":27.44,"t":"2025-02-13T05:00:00Z","v":181637,"vw":27.736635},{"c":22.98,"h":27.42,"l":22.845,"n":15525,"o":27.42,"t":"2025-02-14T05:00:00Z","v":809379,"vw":23.909027},{"c":22.02,"h":23.43,"l":22.01,"n":10508,"o":23,"t":"2025-02-18T05:00:00Z","v":484640,"vw":22.26566},{"c":22.01,"h":22.3,"l":21.69,"n":7936,"o":22.21,"t":"2025-02-19T05:00:00Z","v":356507,"vw":22.00034},{"c":24.56,"h":24.73,"l":22.25,"n":10987,"o":22.46,"t":"2025-02-20T05:00:00Z","v":597952,"vw":23.812126},{"c":23.01,"h":24.8282,"l":22.47,"n":6461,"o":24.7,"t":"2025-02-21T05:00:00Z","v":288926,"vw":23.1456},{"c":22.46,"h":23.2,"l":22.365,"n":7320,"o":23.2,"t":"2025-02-24T05:00:00Z","v":295078,"vw":22.722956},{"c":21.97,"h":22.46,"l":21.9,"n":5351,"o":22.46,"t":"2025-02-25T05:00:00Z","v":217761,"vw":22.049055},{"c":23.67,"h":24.04,"l":23.03,"n":6637,"o":23.36,"t":"2025-02-26T05:00:00Z","v":326453,"vw":23.661226},{"c":22.31,"h":23.8275,"l":22.26,"n":7869,"o":23.62,"t":"2025-02-27T05:00:00Z","v":332346,"vw":22.848721},{"c":22.52,"h":22.88,"l":22.15,"n":5968,"o":22.37,"t":"2025-02-28T05:00:00Z","v":282878,"vw":22.460399},{"c":21.42,"h":23.06,"l":21.2,"n":6434,"o":22.65,"t":"2025-03-03T05:00:00Z","v":251964,"vw":21.781171},{"c":21.54,"h":21.9114,"l":21.1,"n":6611,"o":21.16,"t":"2025-03-04T05:00:00Z","v":232981,"vw":21.489019},{"c":22.21,"h":22.26,"l":21.28,"n":4445,"o":21.65,"t":"2025-03-05T05:00:00Z","v":180479,"vw":21.982185},{"c":21.4,"h":22.02,"l":21.31,"n":4736,"o":21.67,"t":"2025-03-06T05:00:00Z","v":187393,"vw":21.518953},{"c":21.94,"h":21.98,"l":20.98,"n":4756,"o":21.45,"t":"2025-03-07T05:00:00Z","v":203566,"vw":21.650795},{"c":21.02,"h":21.54,"l":20.78,"n":7037,"o":21.3,"t":"2025-03-10T04:00:00Z","v":248639,"vw":21.098515},{"c":21.25,"h":21.63,"l":20.85,"n":5477,"o":21.23,"t":"2025-03-11T04:00:00Z","v":216371,"vw":21.188715},{"c":21.63,"h":21.87,"l":21.21,"n":5728,"o":21.6,"t":"2025-03-12T04:00:00Z","v":211616,"vw":21.640907},{"c":21.3,"h":21.97,"l":21.025,"n":6337,"o":21.51,"t":"2025-03-13T04:00:00Z","v":222576,"vw":21.373754},{"c":21.67,"h":22.09,"l":21.49,"n":6153,"o":21.61,"t":"2025-03-14T04:00:00Z","v":300930,"vw":21.737166},{"c":21.81,"h":21.9,"l":21.435,"n":8633,"o":21.59,"t":"2025-03-17T04:00:00Z","v":324270,"vw":21.767435},{"c":21.5,"h":21.68,"l":21.19,"n":8131,"o":21.62,"t":"2025-03-18T04:00:00Z","v":368706,"vw":21.473923},{"c":21.42,"h":21.9799,"l":21.33,"n":6659,"o":21.55,"t":"2025-03-19T04:00:00Z","v":214839,"vw":21.497399},{"c":20.96,"h":21.43,"l":20.915,"n":5193,"o":21.07,"t":"2025-03-20T04:00:00Z","v":175893,"vw":21.029962},{"c":20.79,"h":20.8,"l":20.17,"n":7457,"o":20.42,"t":"2025-03-21T04:00:00Z","v":546080,"vw":20.606028},{"c":21.33,"h":21.69,"l":21.21,"n":3688,"o":21.21,"t":"2025-03-24T04:00:00Z","v":154358,"vw":21.37095},{"c":21.12,"h":21.3932,"l":20.54,"n":6518,"o":21.18,"t":"2025-03-25T04:00:00Z","v":191445,"vw":21.103397},{"c":20.47,"h":21.15,"l":20.33,"n":3656,"o":21.05,"t":"2025-03-26T04:00:00Z","v":129445,"vw":20.543041},{"c":20.05,"h":20.5,"l":19.965,"n":5697,"o":20.43,"t":"2025-03-27T04:00:00Z","v":216056,"vw":20.160294},{"c":19.28,"h":20.05,"l":19.165,"n":5475,"o":20.05,"t":"2025-03-28T04:00:00Z","v":230809,"vw":19.354102},{"c":19.11,"h":19.25,"l":18.495,"n":4961,"o":18.76,"t":"2025-03-31T04:00:00Z","v":294112,"vw":19.022933},{"c":19.18,"h":19.33,"l":18.81,"n":4841,"o":19.02,"t":"2025-04-01T04:00:00Z","v":174868,"vw":19.13836},{"c":19.04,"h":19.25,"l":18.815,"n":4832,"o":18.83,"t":"2025-04-02T04:00:00Z","v":194593,"vw":19.031196},{"c":17.37,"h":18.16,"l":17.1,"n":6928,"o":17.97,"t":"2025-04-03T04:00:00Z","v":332400,"vw":17.367718},{"c":16.86,"h":17.33,"l":15.93,"n":7950,"o":16.59,"t":"2025-04-04T04:00:00Z","v":365052,"vw":16.652831},{"c":17.14,"h":18.16,"l":15.9086,"n":7376,"o":16.34,"t":"2025-04-07T04:00:00Z","v":409212,"vw":17.150536},{"c":16.41,"h":18.3499,"l":16.07,"n":6070,"o":17.75,"t":"2025-04-08T04:00:00Z","v":255941,"vw":16.742233},{"c":18.96,"h":19.475,"l":16.41,"n":9632,"o":16.41,"t":"2025-04-09T04:00:00Z","v":498438,"vw":18.285252},{"c":17.79,"h":18.185,"l":17.3,"n":7009,"o":18.08,"t":"2025-04-10T04:00:00Z","v":313726,"vw":17.752661},{"c":18.29,"h":18.53,"l":17.45,"n":4661,"o":17.82,"t":"2025-04-11T04:00:00Z","v":243574,"vw":18.137265},{"c":17.95,"h":18.8,"l":17.58,"n":5732,"o":18.66,"t":"2025-04-14T04:00:00Z","v":260199,"vw":17.987442},{"c":17.93,"h":18.56,"l":17.806,"n":4927,"o":17.82,"t":"2025-04-15T04:00:00Z","v":167050,"vw":17.934333},{"c":17.42,"h":17.45,"l":16.98,"n":5227,"o":17.29,"t":"2025-04-16T04:00:00Z","v":270445,"vw":17.276889},{"c":17.08,"h":17.7345,"l":17.02,"n":3643,"o":17.49,"t":"2025-04-17T04:00:00Z","v":196928,"vw":17.195552},{"c":16.98,"h":17.27,"l":16.62,"n":4448,"o":16.67,"t":"2025-04-21T04:00:00Z","v":180504,"vw":16.845406},{"c":17.16,"h":17.95,"l":16.96,"n":4665,"o":17.47,"t":"2025-04-22T04:00:00Z","v":185460,"vw":17.176006},{"c":17.71,"h":18.3,"l":17.495,"n":5770,"o":18.02,"t":"2025-04-23T04:00:00Z","v":226583,"vw":17.851281},{"c":18.56,"h":18.635,"l":17.93,"n":4833,"o":17.93,"t":"2025-04-24T04:00:00Z","v":202888,"vw":18.508682},{"c":18.76,"h":18.79,"l":18.2,"n":3291,"o":18.4,"t":"2025-04-25T04:00:00Z","v":123161,"vw":18.651555},{"c":18.48,"h":18.795,"l":18.08,"n":6513,"o":18.76,"t":"2025-04-28T04:00:00Z","v":205758,"vw":18.39331},{"c":18.51,"h":18.7391,"l":17.53,"n":4805,"o":17.53,"t":"2025-04-29T04:00:00Z","v":207308,"vw":18.564199},{"c":18.35,"h":18.4,"l":17.8075,"n":5445,"o":18.03,"t":"2025-04-30T04:00:00Z","v":218326,"vw":18.225908},{"c":18.31,"h":18.76,"l":18.23,"n":4718,"o":18.76,"t":"2025-05-01T04:00:00Z","v":198101,"vw":18.377069},{"c":19.19,"h":19.42,"l":18.59,"n":4218,"o":18.59,"t":"2025-05-02T04:00:00Z","v":159178,"vw":19.201716},{"c":19.03,"h":19.29,"l":18.98,"n":4778,"o":18.98,"t":"2025-05-05T04:00:00Z","v":140242,"vw":19.089552},{"c":19.05,"h":19.35,"l":18.6067,"n":5348,"o":18.69,"t":"2025-05-06T04:00:00Z","v":175116,"vw":19.087832},{"c":19.1,"h":19.4,"l":18.6,"n":5172,"o":19.19,"t":"2025-05-07T04:00:00Z","v":186242,"vw":18.93464},{"c":19.6,"h":19.89,"l":19.15,"n":5380,"o":19.28,"t":"2025-05-08T04:00:00Z","v":245445,"vw":19.588554},{"c":18.41,"h":19.1882,"l":17.665,"n":10405,"o":18.56,"t":"2025-05-09T04:00:00Z","v":523347,"vw":18.443432},{"c":19.32,"h":20,"l":18.66,"n":6967,"o":19.21,"t":"2025-05-12T04:00:00Z","v":347845,"vw":19.289971},{"c":19.41,"h":19.73,"l":19.2,"n":6097,"o":19.48,"t":"2025-05-13T04:00:00Z","v":269016,"vw":19.431023},{"c":19.89,"h":20.02,"l":19,"n":6436,"o":19.49,"t":"2025-05-14T04:00:00Z","v":263861,"vw":19.782143},{"c":20.49,"h":20.75,"l":19.9276,"n":5990,"o":19.94,"t":"2025-05-15T04:00:00Z","v":234011,"vw":20.401919},{"c":19.7,"h":20.59,"l":19.645,"n":7245,"o":20.35,"t":"2025-05-16T04:00:00Z","v":263992,"vw":19.808311},{"c":19.39,"h":19.6,"l":19.24,"n":3767,"o":19.24,"t":"2025-05-19T04:00:00Z","v":177478,"vw":19.401432},{"c":19.41,"h":19.44,"l":19.05,"n":4451,"o":19.25,"t":"2025-05-20T04:00:00Z","v":151367,"vw":19.337365},{"c":18.84,"h":19.41,"l":18.82,"n":4835,"o":19.1,"t":"2025-05-21T04:00:00Z","v":200247,"vw":19.011902},{"c":18.72,"h":19.22,"l":18.71,"n":3795,"o":18.81,"t":"2025-05-22T04:00:00Z","v":152541,"vw":18.768867},{"c":18.35,"h":18.655,"l":18.2,"n":3813,"o":18.32,"t":"2025-05-23T04:00:00Z","v":139627,"vw":18.349604},{"c":18.87,"h":19.11,"l":18.4528,"n":4859,"o":18.71,"t":"2025-05-27T04:00:00Z","v":163367,"vw":18.905142},{"c":18.13,"h":19.14,"l":18.045,"n":6274,"o":18.87,"t":"2025-05-28T04:00:00Z","v":209131,"vw":18.29242},{"c":18.31,"h":18.51,"l":18.13,"n":4910,"o":18.42,"t":"2025-05-29T04:00:00Z","v":173429,"vw":18.331238},{"c":17.7,"h":18.18,"l":17.3501,"n":6049,"o":18.18,"t":"2025-05-30T04:00:00Z","v":322304,"vw":17.667554},{"c":17.82,"h":17.91,"l":17.43,"n":6044,"o":17.62,"t":"2025-06-02T04:00:00Z","v":214391,"vw":17.774268},{"c":18.54,"h":18.61,"l":17.6,"n":5462,"o":17.85,"t":"2025-06-03T04:00:00Z","v":152064,"vw":18.471023},{"c":18.95,"h":19.075,"l":18.4566,"n":5817,"o":18.65,"t":"2025-06-04T04:00:00Z","v":161681,"vw":18.921765},{"c":19.07,"h":19.74,"l":18.8647,"n":6702,"o":19.07,"t":"2025-06-05T04:00:00Z","v":301397,"vw":19.300323},{"c":19.25,"h":19.68,"l":19.03,"n":4371,"o":19.29,"t":"2025-06-06T04:00:00Z","v":174260,"vw":19.19963},{"c":19.64,"h":19.99,"l":19.3877,"n":5353,"o":19.4,"t":"2025-06-09T04:00:00Z","v":210889,"vw":19.689761},{"c":20.2,"h":20.28,"l":19.66,"n":4099,"o":19.86,"t":"2025-06-10T04:00:00Z","v":154652,"vw":20.146758},{"c":20.27,"h":20.7,"l":20.15,"n":6438,"o":20.27,"t":"2025-06-11T04:00:00Z","v":204837,"vw":20.342382},{"c":20.15,"h":20.35,"l":19.925,"n":4083,"o":20.09,"t":"2025-06-12T04:00:00Z","v":166690,"vw":20.176977},{"c":19.38,"h":20,"l":19.34,"n":5097,"o":19.6,"t":"2025-06-13T04:00:00Z","v":208138,"vw":19.570394},{"c":20.19,"h":20.34,"l":19.54,"n":7230,"o":19.59,"t":"2025-06-16T04:00:00Z","v":235569,"vw":20.107724},{"c":20.17,"h":20.41,"l":20.02,"n":5093,"o":20.02,"t":"2025-06-17T04:00:00Z","v":177659,"vw":20.206896},{"c":19.9,"h":20.295,"l":19.835,"n":4158,"o":20.2,"t":"2025-06-18T04:00:00Z","v":153628,"vw":20.026376},{"c":19.56,"h":20.47,"l":19.2273,"n":5511,"o":20.18,"t":"2025-06-20T04:00:00Z","v":379511,"vw":19.676032},{"c":19.82,"h":19.83,"l":19.4,"n":6843,"o":19.63,"t":"2025-06-23T04:00:00Z","v":185584,"vw":19.702057},{"c":20.73,"h":20.85,"l":19.95,"n":5063,"o":20.13,"t":"2025-06-24T04:00:00Z","v":174639,"vw":20.603852},{"c":20.93,"h":21.065,"l":20.57,"n":5477,"o":20.89,"t":"2025-06-25T04:00:00Z","v":205650,"vw":20.861448},{"c":21.44,"h":21.48,"l":20.935,"n":5850,"o":21,"t":"2025-06-26T04:00:00Z","v":215903,"vw":21.340701},{"c":21.15,"h":21.57,"l":20.735,"n":8131,"o":21.48,"t":"2025-06-27T04:00:00Z","v":713441,"vw":21.14377},{"c":21.38,"h":21.44,"l":20.94,"n":7203,"o":21.24,"t":"2025-06-30T04:00:00Z","v":414198,"vw":21.285578},{"c":21.87,"h":22.18,"l":21.09,"n":8601,"o":21.27,"t":"2025-07-01T04:00:00Z","v":292539,"vw":21.799975},{"c":22.6,"h":22.6,"l":21.755,"n":5649,"o":22.14,"t":"2025-07-02T04:00:00Z","v":260538,"vw":22.407892},{"c":22.99,"h":23.0423,"l":22.66,"n":3827,"o":22.81,"t":"2025-07-03T04:00:00Z","v":201170,"vw":22.883853},{"c":22.35,"h":23.02,"l":22.275,"n":8309,"o":22.63,"t":"2025-07-07T04:00:00Z","v":433463,"vw":22.611898},{"c":23.7,"h":23.8,"l":22.455,"n":6775,"o":22.57,"t":"2025-07-08T04:00:00Z","v":326463,"vw":23.532015},{"c":23.7,"h":24.19,"l":23.17,"n":7118,"o":23.67,"t":"2025-07-09T04:00:00Z","v":329389,"vw":23.729906},{"c":23.51,"h":23.999,"l":23.09,"n":7398,"o":23.92,"t":"2025-07-10T04:00:00Z","v":432718,"vw":23.516648},{"c":23.02,"h":23.56,"l":22.94,"n":4689,"o":23.27,"t":"2025-07-11T04:00:00Z","v":285133,"vw":23.154921},{"c":22.91,"h":22.98,"l":22.4,"n":5196,"o":22.81,"t":"2025-07-14T04:00:00Z","v":247186,"vw":22.844273},{"c":22.56,"h":23.66,"l":22.54,"n":5404,"o":23.25,"t":"2025-07-15T04:00:00Z","v":234807,"vw":22.786965},{"c":23.29,"h":23.38,"l":21.95,"n":7124,"o":22.57,"t":"2025-07-16T04:00:00Z","v":360195,"vw":22.82689},{"c":23.52,"h":23.64,"l":23.07,"n":5782,"o":23.21,"t":"2025-07-17T04:00:00Z","v":288490,"vw":23.469837},{"c":23.58,"h":23.915,"l":23.3,"n":5282,"o":23.91,"t":"2025-07-18T04:00:00Z","v":239438,"vw":23.686066},{"c":23.88,"h":24,"l":23.47,"n":5073,"o":23.76,"t":"2025-07-21T04:00:00Z","v":179911,"vw":23.84077},{"c":23.715,"h":23.93,"l":23.3,"n":5710,"o":23.77,"t":"2025-07-22T04:00:00Z","v":227916,"vw":23.671137},{"c":23.88,"h":23.88,"l":23.4029,"n":4576,"o":23.76,"t":"2025-07-23T04:00:00Z","v":183044,"vw":23.751144},{"c":23.77,"h":23.92,"l":23.09,"n":4700,"o":23.77,"t":"2025-07-24T04:00:00Z","v":181049,"vw":23.720667},{"c":23.79,"h":23.82,"l":23.472,"n":3368,"o":23.73,"t":"2025-07-25T04:00:00Z","v":122589,"vw":23.722878},{"c":24.25,"h":24.51,"l":23.95,"n":5074,"o":23.99,"t":"2025-07-28T04:00:00Z","v":223101,"vw":24.285107},{"c":24.23,"h":24.76,"l":24,"n":4197,"o":24.55,"t":"2025-07-29T04:00:00Z","v":208088,"vw":24.329838},{"c":23.25,"h":24.32,"l":23.04,"n":5555,"o":24.3,"t":"2025-07-30T04:00:00Z","v":222738,"vw":23.596442},{"c":22.23,"h":23.22,"l":22.11,"n":5976,"o":23.03,"t":"2025-07-31T04:00:00Z","v":336747,"vw":22.522593},{"c":21.72,"h":22.03,"l":21.25,"n":6531,"o":21.79,"t":"2025-08-01T04:00:00Z","v":318487,"vw":21.726249},{"c":22.87,"h":22.9,"l":21.79,"n":5603,"o":21.88,"t":"2025-08-04T04:00:00Z","v":244852,"vw":22.586719},{"c":22.6,"h":23.02,"l":22.02,"n":4453,"o":23.02,"t":"2025-08-05T04:00:00Z","v":202485,"vw":22.50825},{"c":22.3,"h":22.64,"l":21.94,"n":4584,"o":22.49,"t":"2025-08-06T04:00:00Z","v":184214,"vw":22.210854},{"c":22.18,"h":22.97,"l":21.9,"n":6947,"o":22.97,"t":"2025-08-07T04:00:00Z","v":238261,"vw":22.279534},{"c":19.73,"h":21.15,"l":18.12,"n":19156,"o":21.05,"t":"2025-08-08T04:00:00Z","v":958515,"vw":19.466274},{"c":18.97,"h":20.2679,"l":18.59,"n":11559,"o":19.73,"t":"2025-08-11T04:00:00Z","v":646441,"vw":18.978867},{"c":20.3,"h":20.35,"l":18.795,"n":9443,"o":19.21,"t":"2025-08-12T04:00:00Z","v":415271,"vw":20.118031},{"c":20.08,"h":20.5,"l":19.57,"n":8205,"o":20.5,"t":"2025-08-13T04:00:00Z","v":347956,"vw":20.010238},{"c":19.1,"h":19.81,"l":19.065,"n":5398,"o":19.79,"t":"2025-08-14T04:00:00Z","v":282263,"vw":19.216338},{"c":19.35,"h":19.43,"l":18.56,"n":6284,"o":19.1,"t":"2025-08-15T04:00:00Z","v":271216,"vw":19.176175},{"c":19.62,"h":19.91,"l":19.25,"n":5651,"o":19.38,"t":"2025-08-18T04:00:00Z","v":212897,"vw":19.622999},{"c":19.47,"h":19.86,"l":19.31,"n":4143,"o":19.7,"t":"2025-08-19T04:00:00Z","v":183660,"vw":19.501154},{"c":19.26,"h":19.43,"l":19.04,"n":6955,"o":19.37,"t":"2025-08-20T04:00:00Z","v":241022,"vw":19.217683},{"c":19.22,"h":19.363,"l":19,"n":6646,"o":19.04,"t":"2025-08-21T04:00:00Z","v":276129,"vw":19.209739},{"c":20.28,"h":20.63,"l":19.36,"n":10472,"o":19.39,"t":"2025-08-22T04:00:00Z","v":467921,"vw":20.332391},{"c":19.89,"h":20.4166,"l":19.84,"n":4029,"o":20.27,"t":"2025-08-25T04:00:00Z","v":155003,"vw":19.950435},{"c":20.03,"h":20.11,"l":19.68,"n":7437,"o":19.88,"t":"2025-08-26T04:00:00Z","v":351574,"vw":19.95862},{"c":19.755,"h":20.105,"l":19.59,"n":7032,"o":19.96,"t":"2025-08-27T04:00:00Z","v":356862,"vw":19.737775},{"c":19.96,"h":20.07,"l":19.6,"n":6817,"o":19.94,"t":"2025-08-28T04:00:00Z","v":298502,"vw":19.95524},{"c":20.45,"h":20.54,"l":19.575,"n":6016,"o":19.84,"t":"2025-08-29T04:00:00Z","v":338304,"vw":20.124287},{"c":19.36,"h":20,"l":19.13,"n":6890,"o":20,"t":"2025-09-02T04:00:00Z","v":304376,"vw":19.400638},{"c":19.2,"h":19.505,"l":18.93,"n":4562,"o":19.34,"t":"2025-09-03T04:00:00Z","v":197701,"vw":19.165944},{"c":19.69,"h":19.72,"l":19.065,"n":4240,"o":19.19,"t":"2025-09-04T04:00:00Z","v":146101,"vw":19.555171},{"c":19.95,"h":20.17,"l":19.7,"n":5265,"o":19.94,"t":"2025-09-05T04:00:00Z","v":206592,"vw":19.934179},{"c":19.88,"h":20.065,"l":19.695,"n":6801,"o":20.02,"t":"2025-09-08T04:00:00Z","v":295013,"vw":19.874881},{"c":20.11,"h":20.43,"l":19.81,"n":5904,"o":19.92,"t":"2025-09-09T04:00:00Z","v":235478,"vw":20.127928},{"c":19.33,"h":20.125,"l":19.165,"n":6698,"o":20.12,"t":"2025-09-10T04:00:00Z","v":250684,"vw":19.445545},{"c":19.97,"h":20.02,"l":19.49,"n":5727,"o":19.49,"t":"2025-09-11T04:00:00Z","v":176179,"vw":19.841693},{"c":19.38,"h":19.95,"l":19.365,"n":5350,"o":19.9,"t":"2025-09-12T04:00:00Z","v":190877,"vw":19.479427},{"c":19.65,"h":19.735,"l":19.38,"n":5210,"o":19.46,"t":"2025-09-15T04:00:00Z","v":201035,"vw":19.638164},{"c":19.94,"h":19.97,"l":19.57,"n":6565,"o":19.64,"t":"2025-09-16T04:00:00Z","v":280350,"vw":19.833005},{"c":20.06,"h":20.59,"l":19.75,"n":6838,"o":19.98,"t":"2025-09-17T04:00:00Z","v":306554,"vw":20.089912},{"c":21.84,"h":21.92,"l":20.925,"n":9952,"o":21,"t":"2025-09-18T04:00:00Z","v":455577,"vw":21.499121},{"c":22.01,"h":22.53,"l":21.513,"n":8471,"o":21.92,"t":"2025-09-19T04:00:00Z","v":585360,"vw":22.013139},{"c":22.54,"h":22.63,"l":21.92,"n":7512,"o":21.96,"t":"2025-09-22T04:00:00Z","v":332624,"vw":22.461809},{"c":25.96,"h":26.37,"l":23.99,"n":14808,"o":24.065,"t":"2025-09-23T04:00:00Z","v":802766,"vw":25.703661},{"c":25.46,"h":25.68,"l":24.98,"n":9930,"o":25.5,"t":"2025-09-24T04:00:00Z","v":514931,"vw":25.421356},{"c":25.53,"h":25.57,"l":24.6,"n":8151,"o":25.03,"t":"2025-09-25T04:00:00Z","v":364126,"vw":25.346992},{"c":26.12,"h":26.315,"l":25.3473,"n":7249,"o":25.52,"t":"2025-09-26T04:00:00Z","v":303380,"vw":26.01248},{"c":26.1,"h":26.59,"l":25.98,"n":10143,"o":26.28,"t":"2025-09-29T04:00:00Z","v":474043,"vw":26.17358},{"c":25.82,"h":26.3,"l":25.36,"n":8628,"o":26.1,"t":"2025-09-30T04:00:00Z","v":329203,"vw":25.799096},{"c":26.22,"h":26.26,"l":25.125,"n":10925,"o":25.5,"t":"2025-10-01T04:00:00Z","v":348762,"vw":25.834961},{"c":26.14,"h":26.57,"l":25.84,"n":8319,"o":26.45,"t":"2025-10-02T04:00:00Z","v":283772,"vw":26.095622},{"c":26.11,"h":26.6,"l":25.96,"n":5074,"o":26.31,"t":"2025-10-03T04:00:00Z","v":169187,"vw":26.189626},{"c":26.93,"h":27.115,"l":26.435,"n":6550,"o":26.61,"t":"2025-10-06T04:00:00Z","v":201152,"vw":26.910365},{"c":25.41,"h":27.04,"l":25.245,"n":6657,"o":27.04,"t":"2025-10-07T04:00:00Z","v":252422,"vw":25.656815},{"c":26.08,"h":26.12,"l":25.29,"n":6077,"o":25.46,"t":"2025-10-08T04:00:00Z","v":245146,"vw":25.933328},{"c":26.35,"h":26.48,"l":25.8501,"n":8492,"o":26.07,"t":"2025-10-09T04:00:00Z","v":296658,"vw":26.23335},{"c":25.1,"h":26.62,"l":25.03,"n":7200,"o":26.37,"t":"2025-10-10T04:00:00Z","v":248139,"vw":25.374126},{"c":26.53,"h":26.63,"l":25.51,"n":5481,"o":25.75,"t":"2025-10-13T04:00:00Z","v":195829,"vw":26.356099},{"c":26.52,"h":26.98,"l":25.92,"n":5131,"o":25.92,"t":"2025-10-14T04:00:00Z","v":164468,"vw":26.562958},{"c":27.7,"h":27.73,"l":26.84,"n":6701,"o":26.97,"t":"2025-10-15T04:00:00Z","v":278367,"vw":27.531203},{"c":27.83,"h":28.37,"l":27.68,"n":6980,"o":28.02,"t":"2025-10-16T04:00:00Z","v":321163,"vw":27.936512},{"c":27.47,"h":28.2945,"l":27.305,"n":8698,"o":27.32,"t":"2025-10-17T04:00:00Z","v":342077,"vw":27.589462},{"c":28.29,"h":28.55,"l":27.72,"n":4869,"o":27.72,"t":"2025-10-20T04:00:00Z","v":146408,"vw":28.23568},{"c":28.5,"h":28.6613,"l":27.87,"n":4644,"o":27.9,"t":"2025-10-21T04:00:00Z","v":170803,"vw":28.444743},{"c":27.37,"h":28.4,"l":27.22,"n":7119,"o":28.21,"t":"2025-10-22T04:00:00Z","v":267114,"vw":27.577889},{"c":27.41,"h":28.08,"l":27.01,"n":5740,"o":27.27,"t":"2025-10-23T04:00:00Z","v":148348,"vw":27.492497},{"c":28.11,"h":28.33,"l":27.59,"n":4702,"o":27.75,"t":"2025-10-24T04:00:00Z","v":114357,"vw":28.069773},{"c":28.73,"h":28.74,"l":28.09,"n":5604,"o":28.39,"t":"2025-10-27T04:00:00Z","v":188262,"vw":28.562322},{"c":28.57,"h":28.67,"l":28.03,"n":4937,"o":28.53,"t":"2025-10-28T04:00:00Z","v":144922,"vw":28.516521},{"c":29.22,"h":29.87,"l":28.62,"n":5244,"o":28.62,"t":"2025-10-29T04:00:00Z","v":228995,"vw":29.293266},{"c":29.18,"h":29.79,"l":29.06,"n":5327,"o":29.2,"t":"2025-10-30T04:00:00Z","v":204425,"vw":29.319328},{"c":29.13,"h":29.555,"l":28.93,"n":4837,"o":29.11,"t":"2025-10-31T04:00:00Z","v":218505,"vw":29.150133},{"c":29.3,"h":29.44,"l":28.7932,"n":6116,"o":29.27,"t":"2025-11-03T05:00:00Z","v":224753,"vw":29.249733},{"c":27.93,"h":29.075,"l":27.92,"n":7591,"o":28.51,"t":"2025-11-04T05:00:00Z","v":320201,"vw":28.48063},{"c":28.05,"h":28.87,"l":27.89,"n":7999,"o":28.49,"t":"2025-11-05T05:00:00Z","v":345425,"vw":28.146203},{"c":27.49,"h":28.46,"l":27,"n":8404,"o":27.89,"t":"2025-11-06T05:00:00Z","v":355057,"vw":27.628209},{"c":26.45,"h":29.01,"l":25.645,"n":12522,"o":29.01,"t":"2025-11-07T05:00:00Z","v":556001,"vw":26.701083},{"c":27.11,"h":27.19,"l":26.7,"n":6576,"o":27.09,"t":"2025-11-10T05:00:00Z","v":247868,"vw":27.009916},{"c":26.13,"h":26.84,"l":25.71,"n":7235,"o":26.84,"t":"2025-11-11T05:00:00Z","v":267765,"vw":26.142416},{"c":25.97,"h":26.61,"l":25.8,"n":6649,"o":26.3,"t":"2025-11-12T05:00:00Z","v":265042,"vw":26.061654},{"c":25.14,"h":25.78,"l":24.865,"n":9027,"o":25.66,"t":"2025-11-13T05:00:00Z","v":336007,"vw":25.230271},{"c":25.11,"h":25.13,"l":24.2,"n":8745,"o":24.205,"t":"2025-11-14T05:00:00Z","v":389258,"vw":24.911775},{"c":24.83,"h":25.25,"l":24.6,"n":7539,"o":25.07,"t":"2025-11-17T05:00:00Z","v":263751,"vw":24.939778},{"c":23.97,"h":24.9939,"l":23.55,"n":6042,"o":24.64,"t":"2025-11-18T05:00:00Z","v":242283,"vw":24.024585},{"c":24.47,"h":24.975,"l":24.1847,"n":5738,"o":24.23,"t":"2025-11-19T05:00:00Z","v":224831,"vw":24.461005},{"c":23.98,"h":25.66,"l":23.88,"n":7682,"o":25,"t":"2025-11-20T05:00:00Z","v":338498,"vw":24.478876},{"c":24.92,"h":25.06,"l":23.685,"n":8183,"o":23.93,"t":"2025-11-21T05:00:00Z","v":314869,"vw":24.6531},{"c":25.6,"h":25.8891,"l":24.96,"n":7440,"o":25.15,"t":"2025-11-24T05:00:00Z","v":419978,"vw":25.605945},{"c":26.95,"h":27,"l":25.28,"n":8201,"o":25.6,"t":"2025-11-25T05:00:00Z","v":372560,"vw":26.589778},{"c":26.84,"h":27.34,"l":26.502,"n":8192,"o":27,"t":"2025-11-26T05:00:00Z","v":391045,"vw":26.975225},{"c":27.1,"h":27.36,"l":26.8188,"n":3427,"o":26.88,"t":"2025-11-28T05:00:00Z","v":102397,"vw":27.107554},{"c":26.91,"h":27.22,"l":26.68,"n":6431,"o":26.68,"t":"2025-12-01T05:00:00Z","v":206581,"vw":26.963281},{"c":28.02,"h":28.12,"l":27.21,"n":6455,"o":27.21,"t":"2025-12-02T05:00:00Z","v":236851,"vw":27.864687},{"c":29.03,"h":29.19,"l":27.61,"n":5877,"o":28,"t":"2025-12-03T05:00:00Z","v":224879,"vw":28.769704},{"c":28.95,"h":29.64,"l":28.5,"n":7736,"o":29.03,"t":"2025-12-04T05:00:00Z","v":289461,"vw":29.057756},{"c":29.75,"h":29.91,"l":28.95,"n":7214,"o":29.13,"t":"2025-12-05T05:00:00Z","v":317089,"vw":29.634444},{"c":31.01,"h":31.46,"l":29.77,"n":12693,"o":30,"t":"2025-12-08T05:00:00Z","v":556678,"vw":30.980836},{"c":31.61,"h":31.79,"l":30.75,"n":8189,"o":31.01,"t":"2025-12-09T05:00:00Z","v":347577,"vw":31.483389},{"c":31.86,"h":32.06,"l":31.045,"n":7376,"o":31.67,"t":"2025-12-10T05:00:00Z","v":311817,"vw":31.692731},{"c":31.92,"h":32.31,"l":31.2,"n":5319,"o":31.79,"t":"2025-12-11T05:00:00Z","v":216027,"vw":31.753204},{"c":30.14,"h":31.735,"l":29.93,"n":6560,"o":31.73,"t":"2025-12-12T05:00:00Z","v":327047,"vw":30.416624},{"c":29.93,"h":30.65,"l":29.915,"n":6954,"o":30.65,"t":"2025-12-15T05:00:00Z","v":235380,"vw":30.140343},{"c":29.04,"h":29.88,"l":28.82,"n":7095,"o":29.63,"t":"2025-12-16T05:00:00Z","v":297619,"vw":29.163207},{"c":27.52,"h":29.5,"l":27.475,"n":6642,"o":28.96,"t":"2025-12-17T05:00:00Z","v":286847,"vw":27.882221},{"c":27.42,"h":28.75,"l":27.12,"n":6736,"o":28,"t":"2025-12-18T05:00:00Z","v":241775,"vw":27.531474},{"c":27.95,"h":28.22,"l":27.36,"n":4521,"o":27.36,"t":"2025-12-19T05:00:00Z","v":413797,"vw":27.869083},{"c":29.04,"h":29.25,"l":28.18,"n":5046,"o":28.41,"t":"2025-12-22T05:00:00Z","v":201378,"vw":29.004214},{"c":28.81,"h":29.01,"l":28.5004,"n":4204,"o":29.01,"t":"2025-12-23T05:00:00Z","v":134923,"vw":28.793665},{"c":28.74,"h":28.82,"l":28.35,"n":2700,"o":28.75,"t":"2025-12-24T05:00:00Z","v":97506,"vw":28.65063},{"c":29.31,"h":29.495,"l":28.615,"n":4838,"o":28.74,"t":"2025-12-26T05:00:00Z","v":178023,"vw":29.191836},{"c":29.76,"h":29.8,"l":29.06,"n":5505,"o":29.27,"t":"2025-12-29T05:00:00Z","v":193327,"vw":29.64861},{"c":29.65,"h":29.88,"l":29.34,"n":5649,"o":29.74,"t":"2025-12-30T05:00:00Z","v":237289,"vw":29.627146},{"c":28.53,"h":29.83,"l":28.51,"n":4365,"o":29.83,"t":"2025-12-31T05:00:00Z","v":189608,"vw":28.728245},{"c":29.55,"h":29.84,"l":28.74,"n":8121,"o":29.2,"t":"2026-01-02T05:00:00Z","v":415037,"vw":29.427148},{"c":30.97,"h":31.2,"l":29.98,"n":5998,"o":29.98,"t":"2026-01-05T05:00:00Z","v":234117,"vw":30.921094},{"c":32.12,"h":32.34,"l":30.995,"n":8513,"o":31.25,"t":"2026-01-06T05:00:00Z","v":344784,"vw":31.909338},{"c":32.05,"h":32.1,"l":31.36,"n":6698,"o":31.77,"t":"2026-01-07T05:00:00Z","v":276567,"vw":31.80664},{"c":30.41,"h":32.105,"l":30.12,"n":7043,"o":31.81,"t":"2026-01-08T05:00:00Z","v":267349,"vw":30.468033},{"c":31.56,"h":31.87,"l":30.6,"n":5958,"o":30.6,"t":"2026-01-09T05:00:00Z","v":208264,"vw":31.446573},{"c":31.87,"h":32.14,"l":31.28,"n":4855,"o":31.33,"t":"2026-01-12T05:00:00Z","v":193196,"vw":31.790096},{"c":32.48,"h":32.85,"l":31.675,"n":5454,"o":32,"t":"2026-01-13T05:00:00Z","v":225794,"vw":32.308791},{"c":32.91,"h":33.67,"l":32.07,"n":8022,"o":32.33,"t":"2026-01-14T05:00:00Z","v":409455,"vw":32.938856},{"c":34.79,"h":35.42,"l":33.61,"n":10419,"o":33.62,"t":"2026-01-15T05:00:00Z","v":496912,"vw":34.753672},{"c":35.76,"h":35.82,"l":34.935,"n":5720,"o":34.94,"t":"2026-01-16T05:00:00Z","v":267851,"vw":35.55301},{"c":35.63,"h":36.87,"l":34.73,"n":10308,"o":34.73,"t":"2026-01-20T05:00:00Z","v":604235,"vw":35.984214},{"c":35.86,"h":36.4,"l":35.28,"n":7540,"o":36.2,"t":"2026-01-21T05:00:00Z","v":345504,"vw":35.848852},{"c":34.84,"h":36.99,"l":34.81,"n":5458,"o":36.99,"t":"2026-01-22T05:00:00Z","v":219796,"vw":35.429422},{"c":33.83,"h":36.6,"l":33.7,"n":5382,"o":34.73,"t":"2026-01-23T05:00:00Z","v":197413,"vw":33.964324},{"c":33.98,"h":34.72,"l":33.5,"n":4743,"o":34.01,"t":"2026-01-26T05:00:00Z","v":216574,"vw":34.135463},{"c":33.85,"h":34.53,"l":33.77,"n":4182,"o":34.12,"t":"2026-01-27T05:00:00Z","v":183486,"vw":34.065945},{"c":34.46,"h":35.21,"l":33.96,"n":4743,"o":34.395,"t":"2026-01-28T05:00:00Z","v":269982,"vw":34.399435},{"c":34.03,"h":34.64,"l":33.16,"n":5512,"o":34.3,"t":"2026-01-29T05:00:00Z","v":249560,"vw":33.847718},{"c":31.85,"h":33.965,"l":31.77,"n":10266,"o":33.44,"t":"2026-01-30T05:00:00Z","v":403512,"vw":32.341708},{"c":31.23,"h":32.6499,"l":30.73,"n":8980,"o":31.73,"t":"2026-02-02T05:00:00Z","v":389384,"vw":31.651201},{"c":29.25,"h":31.76,"l":28.69,"n":10499,"o":31.66,"t":"2026-02-03T05:00:00Z","v":404145,"vw":29.490517},{"c":27.5,"h":29.51,"l":27.38,"n":10836,"o":29.26,"t":"2026-02-04T05:00:00Z","v":384530,"vw":27.894708},{"c":27.02,"h":28,"l":26.585,"n":9063,"o":27.47,"t":"2026-02-05T05:00:00Z","v":313100,"vw":26.989345},{"c":29.07,"h":29.5608,"l":27.55,"n":7962,"o":27.87,"t":"2026-02-06T05:00:00Z","v":330690,"vw":28.948812},{"c":30.64,"h":31.04,"l":28.75,"n":8006,"o":29.03,"t":"2026-02-09T05:00:00Z","v":325149,"vw":30.455373},{"c":30.71,"h":31.38,"l":30,"n":6009,"o":30.75,"t":"2026-02-10T05:00:00Z","v":198593,"vw":30.735043},{"c":32.52,"h":32.67,"l":30.375,"n":9247,"o":31.42,"t":"2026-02-11T05:00:00Z","v":363688,"vw":32.222077},{"c":32.11,"h":33.11,"l":31.6,"n":10601,"o":32.75,"t":"2026-02-12T05:00:00Z","v":373443,"vw":32.076268},{"c":33.69,"h":35.13,"l":32.02,"n":11940,"o":32.06,"t":"2026-02-13T05:00:00Z","v":499754,"vw":33.9077},{"c":33.66,"h":34.14,"l":32.73,"n":8999,"o":33.43,"t":"2026-02-17T05:00:00Z","v":391314,"vw":33.614597},{"c":33.25,"h":34.255,"l":32.7,"n":11322,"o":33.49,"t":"2026-02-18T05:00:00Z","v":468427,"vw":33.418306},{"c":32.44,"h":33.02,"l":31.96,"n":6518,"o":33.02,"t":"2026-02-19T05:00:00Z","v":236029,"vw":32.439369},{"c":32.43,"h":33.175,"l":32.15,"n":6255,"o":32.2,"t":"2026-02-20T05:00:00Z","v":247707,"vw":32.666165},{"c":31.6,"h":32.185,"l":30.93,"n":7663,"o":32.07,"t":"2026-02-23T05:00:00Z","v":292156,"vw":31.548167},{"c":33.18,"h":33.71,"l":31.42,"n":5725,"o":31.82,"t":"2026-02-24T05:00:00Z","v":229857,"vw":33.154641},{"c":34.67,"h":34.8099,"l":33.25,"n":6452,"o":33.85,"t":"2026-02-25T05:00:00Z","v":207221,"vw":34.429188},{"c":33.95,"h":34.67,"l":32.86,"n":7364,"o":34.67,"t":"2026-02-26T05:00:00Z","v":278406,"vw":33.837565},{"c":33.78,"h":34.37,"l":32.66,"n":7464,"o":33.07,"t":"2026-02-27T05:00:00Z","v":462860,"vw":33.88553},{"c":34,"h":34.375,"l":33,"n":5568,"o":33,"t":"2026-03-02T05:00:00Z","v":269457,"vw":33.896262},{"c":32.75,"h":32.875,"l":31.615,"n":6783,"o":32.53,"t":"2026-03-03T05:00:00Z","v":316886,"vw":32.449628},{"c":33.1,"h":33.52,"l":32.76,"n":5275,"o":33.1,"t":"2026-03-04T05:00:00Z","v":182703,"vw":33.124472},{"c":32.47,"h":33.18,"l":31.7,"n":7520,"o":32.54,"t":"2026-03-05T05:00:00Z","v":264702,"vw":32.335377},{"c":31.28,"h":33.12,"l":30.92,"n":9457,"o":30.92,"t":"2026-03-06T05:00:00Z","v":526461,"vw":32.080045},{"c":32.55,"h":32.79,"l":30.09,"n":7680,"o":30.3,"t":"2026-03-09T04:00:00Z","v":298764,"vw":31.602687},{"c":33.25,"h":33.81,"l":32.49,"n":8286,"o":32.49,"t":"2026-03-10T04:00:00Z","v":324293,"vw":33.223824},{"c":33.44,"h":34.17,"l":33.12,"n":6067,"o":33.25,"t":"2026-03-11T04:00:00Z","v":207354,"vw":33.474972},{"c":31.97,"h":33.5,"l":31.85,"n":6999,"o":32.7,"t":"2026-03-12T04:00:00Z","v":268141,"vw":32.223323},{"c":31.77,"h":32.95,"l":31.31,"n":7278,"o":32.33,"t":"2026-03-13T04:00:00Z","v":251975,"vw":31.801434},{"c":33.01,"h":33.45,"l":32.16,"n":7467,"o":32.16,"t":"2026-03-16T04:00:00Z","v":237051,"vw":32.912146},{"c":33.14,"h":33.84,"l":32.8,"n":6778,"o":33.21,"t":"2026-03-17T04:00:00Z","v":216571,"vw":33.152571},{"c":33.54,"h":34.168,"l":32.965,"n":6749,"o":33.2,"t":"2026-03-18T04:00:00Z","v":297326,"vw":33.532983},{"c":33.98,"h":34.471,"l":32.22,"n":8223,"o":32.67,"t":"2026-03-19T04:00:00Z","v":315405,"vw":33.81591},{"c":32.76,"h":34.45,"l":32.08,"n":7667,"o":34.06,"t":"2026-03-20T04:00:00Z","v":518782,"vw":32.83441},{"c":33.92,"h":34.9343,"l":33.32,"n":7165,"o":33.48,"t":"2026-03-23T04:00:00Z","v":302893,"vw":34.11935},{"c":34.53,"h":35,"l":33.47,"n":5968,"o":33.47,"t":"2026-03-24T04:00:00Z","v":223559,"vw":34.525079},{"c":34.87,"h":35.34,"l":34.08,"n":5400,"o":35.19,"t":"2026-03-25T04:00:00Z","v":284728,"vw":34.7445},{"c":34.42,"h":34.87,"l":33.66,"n":9341,"o":34.24,"t":"2026-03-26T04:00:00Z","v":612235,"vw":34.496718},{"c":33.46,"h":35.25,"l":33.22,"n":11596,"o":33.9,"t":"2026-03-27T04:00:00Z","v":917139,"vw":34.270758},{"c":30.88,"h":33.77,"l":30.7,"n":8289,"o":33.73,"t":"2026-03-30T04:00:00Z","v":311294,"vw":31.182796},{"c":32.71,"h":32.82,"l":31.33,"n":6127,"o":31.5,"t":"2026-03-31T04:00:00Z","v":281939,"vw":32.392263},{"c":33.4,"h":34.53,"l":32.8925,"n":7353,"o":33.45,"t":"2026-04-01T04:00:00Z","v":286350,"vw":33.693061},{"c":34.71,"h":34.76,"l":31.93,"n":7753,"o":32.2,"t":"2026-04-02T04:00:00Z","v":338021,"vw":34.297945},{"c":34.07,"h":35.07,"l":34.06,"n":5945,"o":35.02,"t":"2026-04-06T04:00:00Z","v":180632,"vw":34.377826},{"c":34.4,"h":34.5,"l":33.425,"n":6624,"o":33.97,"t":"2026-04-07T04:00:00Z","v":249519,"vw":34.077129},{"c":36.95,"h":37.75,"l":36.4,"n":9865,"o":36.4,"t":"2026-04-08T04:00:00Z","v":659685,"vw":36.989381},{"c":37.91,"h":38.01,"l":36.625,"n":8481,"o":36.75,"t":"2026-04-09T04:00:00Z","v":290820,"vw":37.714394},{"c":38.83,"h":39.065,"l":38.1,"n":7073,"o":38.4,"t":"2026-04-10T04:00:00Z","v":245138,"vw":38.684091},{"c":40.66,"h":41.03,"l":38.74,"n":9819,"o":38.74,"t":"2026-04-13T04:00:00Z","v":386068,"vw":40.37959},{"c":41.33,"h":42.38,"l":40.86,"n":8608,"o":41.51,"t":"2026-04-14T04:00:00Z","v":333468,"vw":41.396588},{"c":41.88,"h":41.94,"l":40.33,"n":8806,"o":41.11,"t":"2026-04-15T04:00:00Z","v":492833,"vw":41.155177},{"c":41.82,"h":42.55,"l":41.08,"n":11823,"o":41.88,"t":"2026-04-16T04:00:00Z","v":850967,"vw":41.938354},{"c":43.97,"h":44.145,"l":42.505,"n":8821,"o":43.05,"t":"2026-04-17T04:00:00Z","v":530516,"vw":43.714585},{"c":43.54,"h":45.3,"l":43.41,"n":9180,"o":44.4,"t":"2026-04-20T04:00:00Z","v":386109,"vw":43.993444},{"c":43.61,"h":44.47,"l":43.3,"n":9491,"o":43.83,"t":"2026-04-21T04:00:00Z","v":315882,"vw":43.775064},{"c":43.78,"h":44.28,"l":42.79,"n":7424,"o":44.28,"t":"2026-04-22T04:00:00Z","v":251790,"vw":43.472691},{"c":43.86,"h":44.5,"l":42.8401,"n":7123,"o":43.83,"t":"2026-04-23T04:00:00Z","v":298829,"vw":43.663174},{"c":46.49,"h":50.45,"l":44.5,"n":20905,"o":50.12,"t":"2026-04-24T04:00:00Z","v":1348706,"vw":46.168839},{"c":41.34,"h":47.35,"l":40.71,"n":19149,"o":47.35,"t":"2026-04-27T04:00:00Z","v":961857,"vw":42.152071},{"c":40.1,"h":40.5525,"l":37.67,"n":14474,"o":39.91,"t":"2026-04-28T04:00:00Z","v":662106,"vw":39.276959},{"c":40,"h":40.27,"l":38.8281,"n":9417,"o":40.1,"t":"2026-04-29T04:00:00Z","v":403029,"vw":39.865653},{"c":42.85,"h":43,"l":39.77,"n":7885,"o":39.86,"t":"2026-04-30T04:00:00Z","v":438842,"vw":42.323288},{"c":44.55,"h":44.94,"l":42.325,"n":10483,"o":43,"t":"2026-05-01T04:00:00Z","v":521945,"vw":44.118664},{"c":44.4,"h":45.8246,"l":43.562,"n":8850,"o":44.99,"t":"2026-05-04T04:00:00Z","v":361665,"vw":44.469335},{"c":46.35,"h":46.5,"l":45.09,"n":6876,"o":45.71,"t":"2026-05-05T04:00:00Z","v":252458,"vw":46.13095},{"c":48.09,"h":48.16,"l":45.73,"n":9921,"o":47.65,"t":"2026-05-06T04:00:00Z","v":420209,"vw":47.644597},{"c":47.7,"h":49.1,"l":46.33,"n":18253,"o":48.5,"t":"2026-05-07T04:00:00Z","v":974646,"vw":47.5077},{"c":51.63,"h":52.28,"l":42.72,"n":15742,"o":46.14,"t":"2026-05-08T04:00:00Z","v":919293,"vw":49.301323},{"c":55.09,"h":56.46,"l":51.97,"n":19338,"o":51.99,"t":"2026-05-11T04:00:00Z","v":1048104,"vw":54.919424},{"c":50.95,"h":53.4341,"l":50.01,"n":14887,"o":52.84,"t":"2026-05-12T04:00:00Z","v":946467,"vw":51.465228},{"c":51.57,"h":53.33,"l":50.95,"n":11509,"o":52,"t":"2026-05-13T04:00:00Z","v":595591,"vw":52.092969},{"c":46.05,"h":47.32,"l":44.575,"n":59519,"o":46.978,"t":"2026-05-14T04:00:00Z","v":5407152,"vw":45.992874},{"c":44.7,"h":45.52,"l":43.89,"n":24001,"o":44.67,"t":"2026-05-15T04:00:00Z","v":2406466,"vw":44.760149},{"c":43.64,"h":44.78,"l":42.4,"n":19840,"o":44.77,"t":"2026-05-18T04:00:00Z","v":900968,"vw":43.297052},{"c":42.57,"h":43.455,"l":41.04,"n":14266,"o":42.5,"t":"2026-05-19T04:00:00Z","v":602784,"vw":42.312753},{"c":44.78,"h":44.89,"l":42.855,"n":13218,"o":43.04,"t":"2026-05-20T04:00:00Z","v":660131,"vw":44.278062},{"c":44.58,"h":44.87,"l":43.86,"n":12581,"o":44.18,"t":"2026-05-21T04:00:00Z","v":562109,"vw":44.284221},{"c":46.09,"h":46.86,"l":44.12,"n":11674,"o":45,"t":"2026-05-22T04:00:00Z","v":509067,"vw":46.135911},{"c":48.95,"h":49.08,"l":46.605,"n":13345,"o":47.825,"t":"2026-05-26T04:00:00Z","v":696805,"vw":48.545283},{"c":47.6,"h":49.89,"l":46.86,"n":13240,"o":49.89,"t":"2026-05-27T04:00:00Z","v":641146,"vw":47.726467},{"c":48.93,"h":49.21,"l":45.36,"n":15218,"o":47.43,"t":"2026-05-28T04:00:00Z","v":833311,"vw":48.008154},{"c":48.83,"h":49.6,"l":47.9,"n":10450,"o":49.39,"t":"2026-05-29T04:00:00Z","v":670351,"vw":48.825024},{"c":51.28,"h":52.35,"l":47.76,"n":14038,"o":48.1,"t":"2026-06-01T04:00:00Z","v":825997,"vw":51.051791},{"c":55.48,"h":56.95,"l":51.5,"n":17846,"o":51.5,"t":"2026-06-02T04:00:00Z","v":1114186,"vw":54.793301},{"c":55.14,"h":56.24,"l":53.745,"n":11948,"o":55.57,"t":"2026-06-03T04:00:00Z","v":644105,"vw":55.295405},{"c":56.39,"h":58.14,"l":52.6,"n":12322,"o":52.95,"t":"2026-06-04T04:00:00Z","v":700461,"vw":56.248016},{"c":51.45,"h":54.705,"l":50.97,"n":13386,"o":54.25,"t":"2026-06-05T04:00:00Z","v":611097,"vw":52.521792},{"c":56.3,"h":56.54,"l":52.32,"n":15232,"o":53.5,"t":"2026-06-08T04:00:00Z","v":998241,"vw":55.466089},{"c":58.74,"h":60.87,"l":54.78,"n":26029,"o":57.92,"t":"2026-06-09T04:00:00Z","v":1503811,"vw":57.979459},{"c":57.6,"h":60.22,"l":56.71,"n":14716,"o":57.74,"t":"2026-06-10T04:00:00Z","v":947165,"vw":58.036923},{"c":63.85,"h":64.275,"l":59.06,"n":15908,"o":60,"t":"2026-06-11T04:00:00Z","v":1034460,"vw":61.857709},{"c":64.14,"h":65.5,"l":62.92,"n":11836,"o":63.71,"t":"2026-06-12T04:00:00Z","v":529304,"vw":64.29376},{"c":65.09,"h":66.975,"l":64.435,"n":15070,"o":66.95,"t":"2026-06-15T04:00:00Z","v":719819,"vw":65.232182},{"c":61.5,"h":66.13,"l":61.32,"n":14316,"o":65.09,"t":"2026-06-16T04:00:00Z","v":566386,"vw":63.135754},{"c":61.07,"h":63.6399,"l":60.8045,"n":13411,"o":63.18,"t":"2026-06-17T04:00:00Z","v":575815,"vw":62.069251},{"c":65.36,"h":66.25,"l":63.52,"n":16279,"o":63.93,"t":"2026-06-18T04:00:00Z","v":1073561,"vw":65.32326},{"c":64.95,"h":68.16,"l":63.78,"n":11522,"o":66.52,"t":"2026-06-22T04:00:00Z","v":497121,"vw":64.852918},{"c":60.54,"h":63,"l":59.76,"n":11379,"o":60.21,"t":"2026-06-23T04:00:00Z","v":502893,"vw":60.652417},{"c":63.56,"h":63.64,"l":60.155,"n":16828,"o":61.31,"t":"2026-06-24T04:00:00Z","v":884316,"vw":62.435154},{"c":68.67,"h":68.76,"l":64.83,"n":16503,"o":66.18,"t":"2026-06-25T04:00:00Z","v":894587,"vw":67.228399},{"c":63.01,"h":66.36,"l":61.65,"n":16866,"o":65.72,"t":"2026-06-26T04:00:00Z","v":1598842,"vw":63.004358},{"c":65.92,"h":66.59,"l":60.81,"n":14219,"o":63.02,"t":"2026-06-29T04:00:00Z","v":672649,"vw":64.748988},{"c":70.79,"h":71.685,"l":66.2,"n":16679,"o":66.24,"t":"2026-06-30T04:00:00Z","v":1159195,"vw":70.580102},{"c":66.88,"h":69.28,"l":65.9925,"n":15624,"o":68.4,"t":"2026-07-01T04:00:00Z","v":811135,"vw":67.030706},{"c":59.18,"h":66.64,"l":56.96,"n":23610,"o":66.64,"t":"2026-07-02T04:00:00Z","v":1375890,"vw":59.850866},{"c":56.75,"h":60.8783,"l":56.06,"n":17236,"o":59.27,"t":"2026-07-06T04:00:00Z","v":835620,"vw":57.618573},{"c":51.63,"h":53.94,"l":49.9192,"n":17984,"o":53.81,"t":"2026-07-07T04:00:00Z","v":938035,"vw":51.586787},{"c":52.42,"h":53.76,"l":51.3778,"n":16174,"o":51.55,"t":"2026-07-08T04:00:00Z","v":755215,"vw":52.662224},{"c":55.93,"h":57.2,"l":55.39,"n":12435,"o":56.09,"t":"2026-07-09T04:00:00Z","v":628195,"vw":56.244338},{"c":55.52,"h":56.19,"l":54.28,"n":8579,"o":54.74,"t":"2026-07-10T04:00:00Z","v":272210,"vw":55.535606},{"c":52.79,"h":54.35,"l":52.23,"n":11448,"o":53.37,"t":"2026-07-13T04:00:00Z","v":396723,"vw":52.987186},{"c":54.22,"h":55.0099,"l":53.21,"n":7152,"o":54.61,"t":"2026-07-14T04:00:00Z","v":277557,"vw":54.292108},{"c":53.43,"h":55.125,"l":50.15,"n":11204,"o":55.12,"t":"2026-07-15T04:00:00Z","v":437984,"vw":52.668842},{"c":51.93,"h":53.53,"l":50.57,"n":13645,"o":51.63,"t":"2026-07-16T04:00:00Z","v":518069,"vw":51.778919},{"c":51.14,"h":52.16,"l":48.39,"n":9486,"o":48.94,"t":"2026-07-17T04:00:00Z","v":327831,"vw":50.719583},{"c":48.88,"h":52.4,"l":48.61,"n":12077,"o":51.91,"t":"2026-07-20T04:00:00Z","v":461813,"vw":49.259016},{"c":54.52,"h":54.67,"l":50.48,"n":8991,"o":51.77,"t":"2026-07-21T04:00:00Z","v":439422,"vw":53.721751},{"c":53.42,"h":54.8799,"l":52.8,"n":9228,"o":52.8,"t":"2026-07-22T04:00:00Z","v":451635,"vw":53.787323},{"c":52.35,"h":54.576,"l":51.77,"n":8100,"o":52.44,"t":"2026-07-23T04:00:00Z","v":331690,"vw":52.448073},{"c":50.98,"h":53.26,"l":50.11,"n":8705,"o":52.35,"t":"2026-07-24T04:00:00Z","v":378298,"vw":51.108367},{"c":47.72,"h":51.9,"l":46.2,"n":12047,"o":51.84,"t":"2026-07-27T04:00:00Z","v":718377,"vw":47.528142},{"c":44.59,"h":45.38,"l":42.32,"n":12766,"o":44.79,"t":"2026-07-28T04:00:00Z","v":730051,"vw":44.280715},{"c":41.17,"h":45.3832,"l":40.99,"n":14618,"o":43.965,"t":"2026-07-29T04:00:00Z","v":611161,"vw":42.079586},{"c":46.15,"h":46.32,"l":43.665,"n":12474,"o":44.25,"t":"2026-07-30T04:00:00Z","v":583675,"vw":45.604968},{"c":46.09,"h":49.08,"l":45.8117,"n":14247,"o":48.27,"t":"2026-07-31T04:00:00Z","v":693527,"vw":46.447931},{"c":48,"h":48.4899,"l":44.28,"n":9926,"o":44.61,"t":"2026-08-03T04:00:00Z","v":355712,"vw":47.530556},{"c":51.17,"h":52.08,"l":49.63,"n":12364,"o":49.855,"t":"2026-08-04T04:00:00Z","v":636916,"vw":51.250702},{"c":49.46,"h":51.535,"l":49.075,"n":9176,"o":50.32,"t":"2026-08-05T04:00:00Z","v":332104,"vw":49.951947},{"c":45.9,"h":50.76,"l":45.65,"n":14351,"o":48.72,"t":"2026-08-06T04:00:00Z","v":824924,"vw":47.397985},{"c":49.45,"h":51.44,"l":46.76,"n":12094,"o":46.98,"t":"2026-08-07T04:00:00Z","v":462251,"vw":49.532163},{"c":47.63,"h":51.08,"l":47.47,"n":12824,"o":50.54,"t":"2026-08-10T04:00:00Z","v":520936,"vw":48.445235},{"c":49.15,"h":51.1145,"l":48.71,"n":11896,"o":50.18,"t":"2026-08-11T04:00:00Z","v":541808,"vw":49.357173},{"c":51.77,"h":52.4699,"l":50.44,"n":13001,"o":51.73,"t":"2026-08-12T04:00:00Z","v":619295,"vw":51.634069},{"c":50.35,"h":51.69,"l":49.67,"n":9271,"o":51.22,"t":"2026-08-13T04:00:00Z","v":426357,"vw":50.475383},{"c":50.9,"h":51.16,"l":49.67,"n":8407,"o":49.915,"t":"2026-08-14T04:00:00Z","v":312085,"vw":50.603933},{"c":52.8,"h":53.43,"l":51.66,"n":11210,"o":51.66,"t":"2026-08-17T04:00:00Z","v":495459,"vw":52.78954},{"c":47.93,"h":51.78,"l":46.6,"n":15025,"o":50.92,"t":"2026-08-18T04:00:00Z","v":725143,"vw":47.77141},{"c":45.22,"h":48.01,"l":44.61,"n":9839,"o":48.01,"t":"2026-08-19T04:00:00Z","v":343242,"vw":45.420347},{"c":44.81,"h":45.75,"l":43.15,"n":9517,"o":44.97,"t":"2026-08-20T04:00:00Z","v":490338,"vw":44.465269},{"c":45.65,"h":46.055,"l":43.57,"n":11739,"o":44.845,"t":"2026-08-21T04:00:00Z","v":953690,"vw":44.992733},{"c":44.06,"h":44.75,"l":43,"n":8938,"o":44.48,"t":"2026-08-24T04:00:00Z","v":425783,"vw":43.881544},{"c":44.28,"h":45.4,"l":43.73,"n":11184,"o":45.33,"t":"2026-08-25T04:00:00Z","v":442726,"vw":44.268901},{"c":44.93,"h":45.03,"l":43.44,"n":13187,"o":44.3,"t":"2026-08-26T04:00:00Z","v":861497,"vw":44.66768},{"c":46.15,"h":46.575,"l":44.81,"n":11700,"o":46.19,"t":"2026-08-27T04:00:00Z","v":690147,"vw":45.956021},{"c":44.81,"h":46.17,"l":43.9,"n":17609,"o":45.79,"t":"2026-08-28T04:00:00Z","v":1363084,"vw":44.791456},{"c":44.48,"h":45.76,"l":44.11,"n":14180,"o":44.88,"t":"2026-08-31T04:00:00Z","v":989880,"vw":44.573392},{"c":41.79,"h":43.73,"l":41.46,"n":13986,"o":43.46,"t":"2026-09-01T04:00:00Z","v":558985,"vw":41.992992},{"c":42.05,"h":42.415,"l":41.0991,"n":11890,"o":41.83,"t":"2026-09-02T04:00:00Z","v":370009,"vw":41.890395},{"c":43.46,"h":43.51,"l":40.26,"n":12362,"o":41.64,"t":"2026-09-03T04:00:00Z","v":628465,"vw":42.976423},{"c":45.65,"h":45.88,"l":44.345,"n":11326,"o":44.35,"t":"2026-09-04T04:00:00Z","v":470270,"vw":45.35222},{"c":47.84,"h":49.32,"l":46.81,"n":12621,"o":47.35,"t":"2026-09-08T04:00:00Z","v":515683,"vw":48.173809},{"c":47.15,"h":48.85,"l":46.85,"n":12583,"o":47.89,"t":"2026-09-09T04:00:00Z","v":518203,"vw":47.37683},{"c":47.16,"h":48.58,"l":45.4,"n":15319,"o":45.73,"t":"2026-09-10T04:00:00Z","v":658490,"vw":47.445815},{"c":47.77,"h":48.99,"l":47.2,"n":13340,"o":48.08,"t":"2026-09-11T04:00:00Z","v":547123,"vw":48.004069},{"c":42.81,"h":45.61,"l":42.43,"n":14485,"o":43.94,"t":"2026-09-14T04:00:00Z","v":675627,"vw":43.450755},{"c":41.42,"h":43.45,"l":41.12,"n":16939,"o":43.45,"t":"2026-09-15T04:00:00Z","v":846964,"vw":41.560043},{"c":41.97,"h":43.18,"l":41.59,"n":10525,"o":42.24,"t":"2026-09-16T04:00:00Z","v":431232,"vw":42.141221},{"c":43.73,"h":45.28,"l":42.76,"n":12956,"o":43.21,"t":"2026-09-17T04:00:00Z","v":566770,"vw":44.040202},{"c":44.28,"h":44.75,"l":43.55,"n":11589,"o":44.29,"t":"2026-09-18T04:00:00Z","v":1317923,"vw":44.209399},{"c":46.71,"h":47.105,"l":45.1,"n":12510,"o":45.4,"t":"2026-09-21T04:00:00Z","v":515456,"vw":46.416667},{"c":48.44,"h":48.54,"l":46.65,"n":13584,"o":46.7,"t":"2026-09-22T04:00:00Z","v":529515,"vw":48.168672},{"c":48.43,"h":48.49,"l":46.54,"n":10299,"o":48.36,"t":"2026-09-23T04:00:00Z","v":440597,"vw":47.997544},{"c":47.88,"h":48.02,"l":46.57,"n":11798,"o":47.71,"t":"2026-09-24T04:00:00Z","v":451288,"vw":47.573361},{"c":49.55,"h":50.255,"l":48.59,"n":10301,"o":49.08,"t":"2026-09-25T04:00:00Z","v":403580,"vw":49.427972},{"c":49.75,"h":50.4299,"l":48.25,"n":10233,"o":49.02,"t":"2026-09-28T04:00:00Z","v":526136,"vw":49.591811},{"c":49.77,"h":50.75,"l":48.33,"n":12767,"o":50.15,"t":"2026-09-29T04:00:00Z","v":542340,"vw":49.534054},{"c":51.05,"h":51.62,"l":50.13,"n":13293,"o":50.53,"t":"2026-09-30T04:00:00Z","v":1069656,"vw":51.005186},{"c":53.39,"h":54.08,"l":50.705,"n":11943,"o":51.41,"t":"2026-10-01T04:00:00Z","v":499612,"vw":53.010917},{"c":55.5,"h":56.3,"l":54.725,"n":11491,"o":55.24,"t":"2026-10-02T04:00:00Z","v":336116,"vw":55.530523},{"c":56.08,"h":56.67,"l":55.22,"n":12257,"o":55.71,"t":"2026-10-05T04:00:00Z","v":535364,"vw":56.161312},{"c":54.44,"h":56.978,"l":53.8453,"n":9453,"o":56.89,"t":"2026-10-06T04:00:00Z","v":492739,"vw":54.771234},{"c":53.17,"h":53.77,"l":52.33,"n":8002,"o":52.54,"t":"2026-10-07T04:00:00Z","v":429174,"vw":53.048615},{"c":52.18,"h":53.755,"l":51.655,"n":13085,"o":52.05,"t":"2026-10-08T04:00:00Z","v":497128,"vw":52.398833},{"c":54.4,"h":54.745,"l":53.14,"n":11497,"o":53.14,"t":"2026-10-09T04:00:00Z","v":483024,"vw":54.359019},{"c":52.69,"h":54.93,"l":52.53,"n":13371,"o":54.075,"t":"2026-10-12T04:00:00Z","v":602832,"vw":53.597266},{"c":47.62,"h":52.7975,"l":46.29,"n":18694,"o":51.4,"t":"2026-10-13T04:00:00Z","v":1064553,"vw":47.879432},{"c":42.41,"h":47.1965,"l":42.31,"n":16038,"o":46.12,"t":"2026-10-14T04:00:00Z","v":688634,"vw":43.416376},{"c":41.27,"h":42.69,"l":38.795,"n":17676,"o":40.7,"t":"2026-10-15T04:00:00Z","v":946040,"vw":41.075867},{"c":39.22,"h":40.99,"l":38.88,"n":11306,"o":40.49,"t":"2026-10-16T04:00:00Z","v":504691,"vw":39.590538},{"c":41.22,"h":42.01,"l":40.06,"n":11933,"o":41.29,"t":"2026-10-19T04:00:00Z","v":521542,"vw":41.305918},{"c":41.18,"h":42.07,"l":39.5,"n":11481,"o":40.37,"t":"2026-10-20T04:00:00Z","v":495520,"vw":41.393875},{"c":44.01,"h":44.45,"l":42.19,"n":11140,"o":42.76,"t":"2026-10-21T04:00:00Z","v":503039,"vw":43.820626},{"c":39.47,"h":42.79,"l":39.165,"n":12962,"o":41.57,"t":"2026-10-22T04:00:00Z","v":667531,"vw":39.952989}],"volatilityBars":[{"c":46.75,"h":46.75,"l":46.75,"n":6,"o":46.75,"t":"2026-09-22T09:15:00Z","v":304,"vw":46.75},{"c":46.61,"h":46.61,"l":46.61,"n":2,"o":46.61,"t":"2026-09-22T11:45:00Z","v":120,"vw":46.61},{"c":46.31,"h":46.31,"l":46.25,"n":14,"o":46.25,"t":"2026-09-22T13:00:00Z","v":1137,"vw":46.269044},{"c":47.2,"h":47.25,"l":46.62,"n":261,"o":46.62,"t":"2026-09-22T13:30:00Z","v":22860,"vw":46.831765},{"c":47.86,"h":47.915,"l":47.1,"n":266,"o":47.18,"t":"2026-09-22T13:45:00Z","v":9470,"vw":47.469474},{"c":48.02,"h":48.02,"l":47.68,"n":123,"o":47.76,"t":"2026-09-22T14:00:00Z","v":2798,"vw":47.762838},{"c":47.57,"h":47.97,"l":47.4001,"n":250,"o":47.94,"t":"2026-09-22T14:15:00Z","v":13448,"vw":47.755097},{"c":47.93,"h":48.27,"l":47.82,"n":236,"o":48.08,"t":"2026-09-22T14:30:00Z","v":7714,"vw":48.080319},{"c":47.435,"h":47.8,"l":47.435,"n":206,"o":47.8,"t":"2026-09-22T14:45:00Z","v":10492,"vw":47.708308},{"c":47.72,"h":47.74,"l":47.44,"n":212,"o":47.44,"t":"2026-09-22T15:00:00Z","v":7218,"vw":47.556274},{"c":47.75,"h":47.8,"l":47.67,"n":122,"o":47.67,"t":"2026-09-22T15:15:00Z","v":3160,"vw":47.760042},{"c":47.64,"h":47.71,"l":47.64,"n":33,"o":47.71,"t":"2026-09-22T15:30:00Z","v":624,"vw":47.696},{"c":47.77,"h":47.79,"l":47.595,"n":367,"o":47.645,"t":"2026-09-22T15:45:00Z","v":7804,"vw":47.676177},{"c":47.93,"h":47.99,"l":47.8,"n":342,"o":47.8,"t":"2026-09-22T16:00:00Z","v":11841,"vw":47.928388},{"c":47.915,"h":48,"l":47.86,"n":175,"o":47.93,"t":"2026-09-22T16:15:00Z","v":3490,"vw":47.932518},{"c":47.945,"h":48.01,"l":47.91,"n":263,"o":47.9258,"t":"2026-09-22T16:30:00Z","v":5918,"vw":47.963218},{"c":48.2,"h":48.29,"l":48.015,"n":587,"o":48.015,"t":"2026-09-22T16:45:00Z","v":20532,"vw":48.160169},{"c":48.24,"h":48.28,"l":48.16,"n":193,"o":48.2,"t":"2026-09-22T17:00:00Z","v":5360,"vw":48.221319},{"c":48.18,"h":48.22,"l":48.08,"n":477,"o":48.18,"t":"2026-09-22T17:15:00Z","v":24862,"vw":48.167699},{"c":48.12,"h":48.25,"l":48.11,"n":247,"o":48.2,"t":"2026-09-22T17:30:00Z","v":6395,"vw":48.182916},{"c":48.45,"h":48.5,"l":48.075,"n":558,"o":48.12,"t":"2026-09-22T17:45:00Z","v":20507,"vw":48.262368},{"c":48.53,"h":48.54,"l":48.37,"n":427,"o":48.455,"t":"2026-09-22T18:00:00Z","v":9367,"vw":48.468784},{"c":48.39,"h":48.5,"l":48.39,"n":207,"o":48.47,"t":"2026-09-22T18:15:00Z","v":4692,"vw":48.442361},{"c":48.27,"h":48.41,"l":48.22,"n":312,"o":48.4,"t":"2026-09-22T18:30:00Z","v":11940,"vw":48.308851},{"c":48.06,"h":48.245,"l":48.06,"n":133,"o":48.245,"t":"2026-09-22T18:45:00Z","v":2468,"vw":48.150497},{"c":48.145,"h":48.17,"l":48.045,"n":485,"o":48.09,"t":"2026-09-22T19:00:00Z","v":13830,"vw":48.113411},{"c":48.345,"h":48.38,"l":48.12,"n":581,"o":48.12,"t":"2026-09-22T19:15:00Z","v":17682,"vw":48.262285},{"c":48.25,"h":48.46,"l":48.21,"n":999,"o":48.345,"t":"2026-09-22T19:30:00Z","v":38019,"vw":48.325556},{"c":48.47,"h":48.51,"l":48.2,"n":2240,"o":48.28,"t":"2026-09-22T19:45:00Z","v":117160,"vw":48.356978},{"c":48.44,"h":48.44,"l":48.44,"n":30,"o":48.44,"t":"2026-09-22T20:00:00Z","v":106229,"vw":48.44},{"c":47.5,"h":48.36,"l":47.32,"n":196,"o":48.36,"t":"2026-09-23T13:30:00Z","v":11438,"vw":47.748784},{"c":47.51,"h":47.51,"l":46.99,"n":257,"o":47.475,"t":"2026-09-23T13:45:00Z","v":17128,"vw":47.355737},{"c":47.055,"h":47.71,"l":46.61,"n":198,"o":47.68,"t":"2026-09-23T14:00:00Z","v":6975,"vw":47.202087},{"c":46.79,"h":46.935,"l":46.54,"n":192,"o":46.54,"t":"2026-09-23T14:15:00Z","v":7182,"vw":46.746604},{"c":46.77,"h":47,"l":46.68,"n":222,"o":46.855,"t":"2026-09-23T14:30:00Z","v":7328,"vw":46.839627},{"c":47.42,"h":47.45,"l":46.81,"n":278,"o":46.85,"t":"2026-09-23T14:45:00Z","v":11317,"vw":47.157828},{"c":47.63,"h":47.7,"l":47.42,"n":187,"o":47.46,"t":"2026-09-23T15:00:00Z","v":7049,"vw":47.532382},{"c":47.5,"h":47.68,"l":47.49,"n":129,"o":47.68,"t":"2026-09-23T15:15:00Z","v":3814,"vw":47.567436},{"c":47.67,"h":47.67,"l":47.395,"n":282,"o":47.555,"t":"2026-09-23T15:30:00Z","v":10046,"vw":47.516017},{"c":47.68,"h":47.71,"l":47.425,"n":290,"o":47.58,"t":"2026-09-23T15:45:00Z","v":8399,"vw":47.52221},{"c":47.64,"h":47.69,"l":47.48,"n":228,"o":47.69,"t":"2026-09-23T16:00:00Z","v":5523,"vw":47.597336},{"c":47.68,"h":47.79,"l":47.4001,"n":299,"o":47.715,"t":"2026-09-23T16:15:00Z","v":15833,"vw":47.576284},{"c":47.55,"h":47.685,"l":47.55,"n":216,"o":47.67,"t":"2026-09-23T16:30:00Z","v":10206,"vw":47.563846},{"c":47.5,"h":47.6,"l":47.4,"n":290,"o":47.55,"t":"2026-09-23T16:45:00Z","v":10448,"vw":47.5166},{"c":47.34,"h":47.5,"l":47.34,"n":193,"o":47.5,"t":"2026-09-23T17:00:00Z","v":4787,"vw":47.417471},{"c":47.56,"h":47.69,"l":47.35,"n":176,"o":47.44,"t":"2026-09-23T17:15:00Z","v":6050,"vw":47.553964},{"c":47.945,"h":47.945,"l":47.55,"n":414,"o":47.55,"t":"2026-09-23T17:30:00Z","v":10892,"vw":47.702607},{"c":48.2,"h":48.29,"l":47.965,"n":196,"o":47.965,"t":"2026-09-23T17:45:00Z","v":6222,"vw":48.173458},{"c":48.105,"h":48.23,"l":48.105,"n":136,"o":48.19,"t":"2026-09-23T18:00:00Z","v":4142,"vw":48.178333},{"c":48.135,"h":48.21,"l":48.085,"n":159,"o":48.1,"t":"2026-09-23T18:15:00Z","v":4912,"vw":48.15722},{"c":48.16,"h":48.21,"l":48.11,"n":257,"o":48.11,"t":"2026-09-23T18:30:00Z","v":6794,"vw":48.169147},{"c":48.325,"h":48.37,"l":48.16,"n":288,"o":48.16,"t":"2026-09-23T18:45:00Z","v":10717,"vw":48.281909},{"c":48.275,"h":48.37,"l":48.27,"n":141,"o":48.37,"t":"2026-09-23T19:00:00Z","v":4722,"vw":48.308544},{"c":48.26,"h":48.35,"l":48.12,"n":454,"o":48.28,"t":"2026-09-23T19:15:00Z","v":14235,"vw":48.263289},{"c":48.115,"h":48.33,"l":48,"n":851,"o":48.2,"t":"2026-09-23T19:30:00Z","v":46775,"vw":48.185444},{"c":48.38,"h":48.49,"l":48.04,"n":1798,"o":48.139,"t":"2026-09-23T19:45:00Z","v":86741,"vw":48.319239},{"c":48.43,"h":48.43,"l":48.43,"n":20,"o":48.43,"t":"2026-09-23T20:00:00Z","v":81593,"vw":48.43},{"c":47.5,"h":47.51,"l":47.5,"n":14,"o":47.51,"t":"2026-09-24T12:45:00Z","v":1253,"vw":47.502384},{"c":47.405,"h":47.71,"l":47.13,"n":401,"o":47.71,"t":"2026-09-24T13:30:00Z","v":52205,"vw":47.545054},{"c":47.47,"h":47.8,"l":47.21,"n":281,"o":47.67,"t":"2026-09-24T13:45:00Z","v":13210,"vw":47.42343},{"c":47.475,"h":47.92,"l":47.2116,"n":177,"o":47.56,"t":"2026-09-24T14:00:00Z","v":8137,"vw":47.524544},{"c":47.58,"h":47.6,"l":47.36,"n":135,"o":47.6,"t":"2026-09-24T14:15:00Z","v":2428,"vw":47.452694},{"c":47.4,"h":47.765,"l":47.4,"n":154,"o":47.67,"t":"2026-09-24T14:30:00Z","v":5997,"vw":47.612209},{"c":47.26,"h":47.59,"l":47.23,"n":177,"o":47.43,"t":"2026-09-24T14:45:00Z","v":8118,"vw":47.344559},{"c":47.025,"h":47.4,"l":46.97,"n":162,"o":47.27,"t":"2026-09-24T15:00:00Z","v":10610,"vw":47.159953},{"c":46.82,"h":47.01,"l":46.7,"n":405,"o":47.005,"t":"2026-09-24T15:15:00Z","v":13397,"vw":46.931183},{"c":47.01,"h":47.04,"l":46.69,"n":199,"o":46.7,"t":"2026-09-24T15:30:00Z","v":5734,"vw":46.890883},{"c":47.05,"h":47.24,"l":46.96,"n":249,"o":47.07,"t":"2026-09-24T15:45:00Z","v":8286,"vw":47.031814},{"c":46.78,"h":46.905,"l":46.57,"n":286,"o":46.82,"t":"2026-09-24T16:00:00Z","v":7915,"vw":46.708897},{"c":47.23,"h":47.61,"l":46.86,"n":606,"o":46.87,"t":"2026-09-24T16:15:00Z","v":37096,"vw":47.420755},{"c":47.585,"h":47.76,"l":47.24,"n":371,"o":47.24,"t":"2026-09-24T16:30:00Z","v":14148,"vw":47.529966},{"c":47.59,"h":47.62,"l":47.51,"n":213,"o":47.56,"t":"2026-09-24T16:45:00Z","v":5092,"vw":47.557862},{"c":47.58,"h":47.785,"l":47.5,"n":394,"o":47.59,"t":"2026-09-24T17:00:00Z","v":11548,"vw":47.658051},{"c":47.32,"h":47.7,"l":47.265,"n":223,"o":47.69,"t":"2026-09-24T17:15:00Z","v":10814,"vw":47.598133},{"c":47.2,"h":47.31,"l":47.2,"n":90,"o":47.27,"t":"2026-09-24T17:30:00Z","v":2662,"vw":47.260704},{"c":47.295,"h":47.38,"l":47.2,"n":169,"o":47.2,"t":"2026-09-24T17:45:00Z","v":2651,"vw":47.267327},{"c":47.265,"h":47.37,"l":47.01,"n":458,"o":47.29,"t":"2026-09-24T18:00:00Z","v":15909,"vw":47.223911},{"c":47.54,"h":47.75,"l":47.32,"n":287,"o":47.36,"t":"2026-09-24T18:15:00Z","v":6610,"vw":47.541948},{"c":47.67,"h":47.7,"l":47.25,"n":317,"o":47.46,"t":"2026-09-24T18:30:00Z","v":9988,"vw":47.517095},{"c":47.71,"h":47.92,"l":47.54,"n":523,"o":47.67,"t":"2026-09-24T18:45:00Z","v":28754,"vw":47.753567},{"c":47.61,"h":47.82,"l":47.545,"n":374,"o":47.745,"t":"2026-09-24T19:00:00Z","v":12038,"vw":47.715508},{"c":47.66,"h":47.76,"l":47.48,"n":482,"o":47.54,"t":"2026-09-24T19:15:00Z","v":15728,"vw":47.5811},{"c":47.945,"h":48,"l":47.645,"n":510,"o":47.645,"t":"2026-09-24T19:30:00Z","v":14373,"vw":47.890285},{"c":47.82,"h":48.02,"l":47.66,"n":1612,"o":47.94,"t":"2026-09-24T19:45:00Z","v":45387,"vw":47.8799},{"c":47.88,"h":47.88,"l":47.88,"n":15,"o":47.88,"t":"2026-09-24T20:00:00Z","v":59769,"vw":47.88},{"c":47.88,"h":47.88,"l":47.88,"n":1,"o":47.88,"t":"2026-09-24T21:15:00Z","v":1254,"vw":47.88},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-09-25T08:00:00Z","v":200,"vw":48.43},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-09-25T10:45:00Z","v":100,"vw":49},{"c":49.75,"h":49.75,"l":49.75,"n":8,"o":49.75,"t":"2026-09-25T11:30:00Z","v":452,"vw":49.75},{"c":49.2,"h":49.2,"l":49.2,"n":7,"o":49.2,"t":"2026-09-25T12:15:00Z","v":284,"vw":49.2},{"c":48.9,"h":48.9,"l":48.5,"n":7,"o":48.55,"t":"2026-09-25T12:45:00Z","v":1906,"vw":48.683302},{"c":49.13,"h":49.15,"l":48.94,"n":32,"o":49.13,"t":"2026-09-25T13:15:00Z","v":2398,"vw":49.096215},{"c":49.87,"h":50.03,"l":48.97,"n":225,"o":49.08,"t":"2026-09-25T13:30:00Z","v":18293,"vw":49.278022},{"c":50.255,"h":50.255,"l":49.71,"n":101,"o":49.71,"t":"2026-09-25T13:45:00Z","v":3618,"vw":49.859786},{"c":49.38,"h":50.255,"l":49.33,"n":263,"o":50.255,"t":"2026-09-25T14:00:00Z","v":18836,"vw":49.449092},{"c":48.73,"h":49.469,"l":48.73,"n":270,"o":49.11,"t":"2026-09-25T14:15:00Z","v":14170,"vw":49.15774},{"c":48.735,"h":48.95,"l":48.59,"n":123,"o":48.84,"t":"2026-09-25T14:30:00Z","v":4744,"vw":48.758349},{"c":49.06,"h":49.1,"l":48.7,"n":133,"o":48.72,"t":"2026-09-25T14:45:00Z","v":5314,"vw":48.883122},{"c":49.3299,"h":49.44,"l":49.06,"n":197,"o":49.06,"t":"2026-09-25T15:00:00Z","v":4622,"vw":49.236124},{"c":48.98,"h":49.24,"l":48.98,"n":92,"o":49.12,"t":"2026-09-25T15:15:00Z","v":2548,"vw":49.139286},{"c":49.24,"h":49.36,"l":49.015,"n":289,"o":49.015,"t":"2026-09-25T15:30:00Z","v":13825,"vw":49.23047},{"c":49.2,"h":49.38,"l":49.12,"n":375,"o":49.34,"t":"2026-09-25T15:45:00Z","v":12525,"vw":49.246163},{"c":49.5201,"h":49.7,"l":49.2,"n":413,"o":49.2,"t":"2026-09-25T16:00:00Z","v":14511,"vw":49.527353},{"c":49.655,"h":49.67,"l":49.41,"n":252,"o":49.65,"t":"2026-09-25T16:15:00Z","v":8366,"vw":49.533478},{"c":49.44,"h":49.6451,"l":49.37,"n":159,"o":49.61,"t":"2026-09-25T16:30:00Z","v":4052,"vw":49.437197},{"c":49.375,"h":49.48,"l":49.375,"n":173,"o":49.445,"t":"2026-09-25T16:45:00Z","v":3465,"vw":49.40964},{"c":49.4266,"h":49.47,"l":49.4,"n":176,"o":49.44,"t":"2026-09-25T17:00:00Z","v":5924,"vw":49.435506},{"c":49.235,"h":49.37,"l":49.22,"n":173,"o":49.33,"t":"2026-09-25T17:15:00Z","v":7588,"vw":49.301225},{"c":49.18,"h":49.26,"l":49.02,"n":332,"o":49.24,"t":"2026-09-25T17:30:00Z","v":11086,"vw":49.177394},{"c":49.195,"h":49.3,"l":49.17,"n":163,"o":49.22,"t":"2026-09-25T17:45:00Z","v":5915,"vw":49.224939},{"c":49.105,"h":49.19,"l":49.09,"n":172,"o":49.19,"t":"2026-09-25T18:00:00Z","v":6036,"vw":49.136321},{"c":49.205,"h":49.28,"l":49.0601,"n":290,"o":49.0601,"t":"2026-09-25T18:15:00Z","v":7912,"vw":49.158751},{"c":49.29,"h":49.29,"l":49.16,"n":148,"o":49.2,"t":"2026-09-25T18:30:00Z","v":3183,"vw":49.234401},{"c":49.285,"h":49.355,"l":49.22,"n":310,"o":49.3,"t":"2026-09-25T18:45:00Z","v":8413,"vw":49.285715},{"c":49.52,"h":49.56,"l":49.295,"n":307,"o":49.295,"t":"2026-09-25T19:00:00Z","v":8790,"vw":49.394704},{"c":49.61,"h":49.65,"l":49.5,"n":392,"o":49.52,"t":"2026-09-25T19:15:00Z","v":13994,"vw":49.567039},{"c":49.69,"h":49.73,"l":49.42,"n":508,"o":49.57,"t":"2026-09-25T19:30:00Z","v":18339,"vw":49.591595},{"c":49.57,"h":49.87,"l":49.39,"n":1833,"o":49.72,"t":"2026-09-25T19:45:00Z","v":81415,"vw":49.59041},{"c":49.53,"h":49.55,"l":49.53,"n":26,"o":49.55,"t":"2026-09-25T20:00:00Z","v":73770,"vw":49.549941},{"c":49.24,"h":49.5,"l":48.3,"n":262,"o":49.02,"t":"2026-09-28T13:30:00Z","v":18918,"vw":48.940569},{"c":49.06,"h":49.23,"l":48.76,"n":80,"o":49.23,"t":"2026-09-28T13:45:00Z","v":3481,"vw":49.14955},{"c":48.77,"h":49.35,"l":48.73,"n":318,"o":49.06,"t":"2026-09-28T14:00:00Z","v":12951,"vw":48.974267},{"c":48.87,"h":49.11,"l":48.72,"n":141,"o":48.89,"t":"2026-09-28T14:15:00Z","v":6947,"vw":49.035758},{"c":48.545,"h":49.225,"l":48.545,"n":341,"o":48.87,"t":"2026-09-28T14:30:00Z","v":17227,"vw":48.922532},{"c":48.6,"h":48.6,"l":48.25,"n":334,"o":48.41,"t":"2026-09-28T14:45:00Z","v":12335,"vw":48.449428},{"c":48.74,"h":48.855,"l":48.52,"n":216,"o":48.64,"t":"2026-09-28T15:00:00Z","v":6954,"vw":48.672291},{"c":48.65,"h":48.71,"l":48.45,"n":172,"o":48.63,"t":"2026-09-28T15:15:00Z","v":5454,"vw":48.628595},{"c":48.4,"h":48.625,"l":48.365,"n":209,"o":48.625,"t":"2026-09-28T15:30:00Z","v":9978,"vw":48.464792},{"c":49,"h":49,"l":48.33,"n":163,"o":48.4,"t":"2026-09-28T15:45:00Z","v":7311,"vw":48.479677},{"c":48.95,"h":48.975,"l":48.8,"n":117,"o":48.95,"t":"2026-09-28T16:00:00Z","v":3041,"vw":48.89075},{"c":50.2,"h":50.4299,"l":48.85,"n":541,"o":48.85,"t":"2026-09-28T16:15:00Z","v":34704,"vw":49.755308},{"c":49.74,"h":50.3,"l":49.74,"n":355,"o":50.19,"t":"2026-09-28T16:30:00Z","v":25324,"vw":50.004477},{"c":49.57,"h":49.86,"l":49.435,"n":244,"o":49.85,"t":"2026-09-28T16:45:00Z","v":15537,"vw":49.546477},{"c":49.9701,"h":50.1562,"l":49.48,"n":299,"o":49.57,"t":"2026-09-28T17:00:00Z","v":10633,"vw":49.746567},{"c":49.795,"h":49.97,"l":49.74,"n":127,"o":49.97,"t":"2026-09-28T17:15:00Z","v":3909,"vw":49.882835},{"c":50.01,"h":50.01,"l":49.85,"n":144,"o":49.87,"t":"2026-09-28T17:30:00Z","v":5210,"vw":49.919872},{"c":49.93,"h":50.28,"l":49.93,"n":339,"o":50,"t":"2026-09-28T17:45:00Z","v":18368,"vw":50.037282},{"c":49.82,"h":50.14,"l":49.8,"n":356,"o":49.925,"t":"2026-09-28T18:00:00Z","v":12241,"vw":50.00485},{"c":49.95,"h":49.95,"l":49.725,"n":260,"o":49.82,"t":"2026-09-28T18:15:00Z","v":8827,"vw":49.804264},{"c":49.76,"h":49.98,"l":49.76,"n":214,"o":49.95,"t":"2026-09-28T18:30:00Z","v":9479,"vw":49.904275},{"c":49.8075,"h":49.83,"l":49.6583,"n":306,"o":49.76,"t":"2026-09-28T18:45:00Z","v":12240,"vw":49.762097},{"c":49.61,"h":49.76,"l":49.57,"n":282,"o":49.76,"t":"2026-09-28T19:00:00Z","v":10446,"vw":49.662082},{"c":49.735,"h":49.85,"l":49.46,"n":488,"o":49.61,"t":"2026-09-28T19:15:00Z","v":18978,"vw":49.694665},{"c":49.875,"h":49.905,"l":49.64,"n":638,"o":49.735,"t":"2026-09-28T19:30:00Z","v":24921,"vw":49.776577},{"c":49.81,"h":50.06,"l":49.595,"n":2229,"o":49.89,"t":"2026-09-28T19:45:00Z","v":96734,"vw":49.778301},{"c":49.75,"h":49.75,"l":49.75,"n":21,"o":49.75,"t":"2026-09-28T20:00:00Z","v":100712,"vw":49.75},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-09-28T23:45:00Z","v":500,"vw":49.5},{"c":50.05,"h":50.05,"l":48.02,"n":8,"o":48.02,"t":"2026-09-29T13:00:00Z","v":453,"vw":49.152307},{"c":50.05,"h":50.75,"l":49.78,"n":201,"o":50.15,"t":"2026-09-29T13:30:00Z","v":18706,"vw":50.096189},{"c":50.45,"h":50.45,"l":49.86,"n":289,"o":50.135,"t":"2026-09-29T13:45:00Z","v":15052,"vw":50.10279},{"c":49.82,"h":50.68,"l":49.82,"n":285,"o":50.595,"t":"2026-09-29T14:00:00Z","v":11877,"vw":50.146518},{"c":49.85,"h":50.27,"l":49.79,"n":269,"o":49.83,"t":"2026-09-29T14:15:00Z","v":13470,"vw":50.030772},{"c":49.51,"h":49.97,"l":49.45,"n":220,"o":49.96,"t":"2026-09-29T14:30:00Z","v":12559,"vw":49.743793},{"c":49.6,"h":49.7,"l":49.52,"n":384,"o":49.59,"t":"2026-09-29T14:45:00Z","v":39211,"vw":49.636192},{"c":49.03,"h":49.625,"l":48.93,"n":445,"o":49.6,"t":"2026-09-29T15:00:00Z","v":27539,"vw":49.264815},{"c":49.51,"h":49.51,"l":49.14,"n":565,"o":49.14,"t":"2026-09-29T15:15:00Z","v":26407,"vw":49.363385},{"c":49.59,"h":49.73,"l":49.48,"n":146,"o":49.52,"t":"2026-09-29T15:30:00Z","v":4740,"vw":49.615266},{"c":49.47,"h":49.61,"l":49.4,"n":270,"o":49.5,"t":"2026-09-29T15:45:00Z","v":6587,"vw":49.482207},{"c":48.99,"h":49.48,"l":48.99,"n":289,"o":49.425,"t":"2026-09-29T16:00:00Z","v":18869,"vw":49.272697},{"c":48.915,"h":49.01,"l":48.88,"n":247,"o":49.01,"t":"2026-09-29T16:15:00Z","v":6172,"vw":48.939232},{"c":48.55,"h":48.915,"l":48.55,"n":343,"o":48.915,"t":"2026-09-29T16:30:00Z","v":9974,"vw":48.706999},{"c":48.36,"h":48.58,"l":48.35,"n":338,"o":48.545,"t":"2026-09-29T16:45:00Z","v":9531,"vw":48.473697},{"c":48.41,"h":48.44,"l":48.345,"n":221,"o":48.355,"t":"2026-09-29T17:00:00Z","v":5139,"vw":48.38685},{"c":48.51,"h":48.51,"l":48.38,"n":179,"o":48.44,"t":"2026-09-29T17:15:00Z","v":5040,"vw":48.441031},{"c":48.42,"h":48.56,"l":48.42,"n":249,"o":48.51,"t":"2026-09-29T17:30:00Z","v":5584,"vw":48.474869},{"c":48.33,"h":48.55,"l":48.33,"n":186,"o":48.425,"t":"2026-09-29T17:45:00Z","v":4835,"vw":48.446814},{"c":48.71,"h":48.79,"l":48.35,"n":258,"o":48.39,"t":"2026-09-29T18:00:00Z","v":10280,"vw":48.589675},{"c":48.635,"h":48.71,"l":48.6,"n":249,"o":48.7,"t":"2026-09-29T18:15:00Z","v":5075,"vw":48.681316},{"c":48.77,"h":48.91,"l":48.59,"n":408,"o":48.635,"t":"2026-09-29T18:30:00Z","v":11937,"vw":48.715188},{"c":48.98,"h":48.98,"l":48.765,"n":363,"o":48.77,"t":"2026-09-29T18:45:00Z","v":10819,"vw":48.871373},{"c":48.98,"h":49.045,"l":48.86,"n":273,"o":49.01,"t":"2026-09-29T19:00:00Z","v":8906,"vw":48.95523},{"c":49,"h":49.1,"l":48.9151,"n":294,"o":48.9151,"t":"2026-09-29T19:15:00Z","v":8937,"vw":49.015209},{"c":49.41,"h":49.41,"l":48.94,"n":651,"o":48.95,"t":"2026-09-29T19:30:00Z","v":26067,"vw":49.164147},{"c":49.8,"h":49.89,"l":49.36,"n":2327,"o":49.39,"t":"2026-09-29T19:45:00Z","v":114529,"vw":49.728756},{"c":49.77,"h":49.77,"l":49.77,"n":20,"o":49.77,"t":"2026-09-29T20:00:00Z","v":74443,"vw":49.77},{"c":49.72,"h":49.76,"l":49.72,"n":2,"o":49.76,"t":"2026-09-30T11:00:00Z","v":334,"vw":49.740599},{"c":49.71,"h":49.72,"l":49.68,"n":5,"o":49.7,"t":"2026-09-30T11:15:00Z","v":800,"vw":49.699375},{"c":49.76,"h":49.76,"l":49.74,"n":4,"o":49.75,"t":"2026-09-30T11:45:00Z","v":638,"vw":49.747304},{"c":49.76,"h":49.76,"l":49.76,"n":1,"o":49.76,"t":"2026-09-30T12:00:00Z","v":152,"vw":49.76},{"c":49.74,"h":49.75,"l":49.73,"n":9,"o":49.74,"t":"2026-09-30T12:15:00Z","v":1005,"vw":49.7401},{"c":50.87,"h":50.99,"l":50.39,"n":273,"o":50.53,"t":"2026-09-30T13:30:00Z","v":25331,"vw":50.679424},{"c":51,"h":51,"l":50.5125,"n":464,"o":50.855,"t":"2026-09-30T13:45:00Z","v":69471,"vw":50.726916},{"c":50.29,"h":51.08,"l":50.13,"n":507,"o":50.85,"t":"2026-09-30T14:00:00Z","v":22697,"vw":50.585404},{"c":50.47,"h":50.66,"l":50.24,"n":405,"o":50.36,"t":"2026-09-30T14:15:00Z","v":17391,"vw":50.44326},{"c":50.8,"h":50.8,"l":50.5,"n":311,"o":50.62,"t":"2026-09-30T14:30:00Z","v":18267,"vw":50.66053},{"c":50.79,"h":50.84,"l":50.5,"n":378,"o":50.79,"t":"2026-09-30T14:45:00Z","v":26701,"vw":50.700629},{"c":50.99,"h":50.99,"l":50.57,"n":321,"o":50.74,"t":"2026-09-30T15:00:00Z","v":45547,"vw":50.850086},{"c":51.135,"h":51.215,"l":50.985,"n":287,"o":50.985,"t":"2026-09-30T15:15:00Z","v":6922,"vw":51.08575},{"c":50.72,"h":51.13,"l":50.72,"n":298,"o":51.13,"t":"2026-09-30T15:30:00Z","v":7278,"vw":50.936663},{"c":50.75,"h":50.9,"l":50.67,"n":142,"o":50.73,"t":"2026-09-30T15:45:00Z","v":3747,"vw":50.782959},{"c":50.935,"h":50.94,"l":50.82,"n":114,"o":50.82,"t":"2026-09-30T16:00:00Z","v":3284,"vw":50.860589},{"c":50.99,"h":51.11,"l":50.885,"n":120,"o":50.8925,"t":"2026-09-30T16:15:00Z","v":4256,"vw":50.997589},{"c":50.815,"h":51.07,"l":50.8,"n":268,"o":51.06,"t":"2026-09-30T16:30:00Z","v":10056,"vw":50.894535},{"c":50.86,"h":51.02,"l":50.71,"n":311,"o":50.76,"t":"2026-09-30T16:45:00Z","v":11972,"vw":50.809374},{"c":50.82,"h":50.97,"l":50.645,"n":233,"o":50.86,"t":"2026-09-30T17:00:00Z","v":9049,"vw":50.808196},{"c":50.37,"h":50.83,"l":50.255,"n":376,"o":50.82,"t":"2026-09-30T17:15:00Z","v":22120,"vw":50.610518},{"c":50.9675,"h":51.06,"l":50.37,"n":287,"o":50.37,"t":"2026-09-30T17:30:00Z","v":10391,"vw":50.729087},{"c":50.995,"h":51.125,"l":50.8,"n":426,"o":50.965,"t":"2026-09-30T17:45:00Z","v":17825,"vw":50.979713},{"c":50.99,"h":51.17,"l":50.945,"n":291,"o":51.07,"t":"2026-09-30T18:00:00Z","v":12938,"vw":51.061986},{"c":51.16,"h":51.18,"l":51.05,"n":211,"o":51.05,"t":"2026-09-30T18:15:00Z","v":6211,"vw":51.117112},{"c":51.35,"h":51.41,"l":51.155,"n":540,"o":51.18,"t":"2026-09-30T18:30:00Z","v":14258,"vw":51.233649},{"c":51.205,"h":51.285,"l":51.08,"n":411,"o":51.285,"t":"2026-09-30T18:45:00Z","v":10169,"vw":51.170825},{"c":51.21,"h":51.25,"l":51.16,"n":342,"o":51.25,"t":"2026-09-30T19:00:00Z","v":11054,"vw":51.197542},{"c":51.03,"h":51.26,"l":51.03,"n":391,"o":51.21,"t":"2026-09-30T19:15:00Z","v":14238,"vw":51.169363},{"c":51.555,"h":51.555,"l":51.065,"n":1245,"o":51.065,"t":"2026-09-30T19:30:00Z","v":84888,"vw":51.382232},{"c":51.11,"h":51.62,"l":51.03,"n":2568,"o":51.53,"t":"2026-09-30T19:45:00Z","v":151303,"vw":51.195996},{"c":51.05,"h":51.05,"l":51.05,"n":24,"o":51.05,"t":"2026-09-30T20:00:00Z","v":414614,"vw":51.05},{"c":51.57,"h":51.57,"l":51.57,"n":5,"o":51.57,"t":"2026-10-01T11:00:00Z","v":695,"vw":51.57},{"c":51.01,"h":51.56,"l":50.705,"n":300,"o":51.41,"t":"2026-10-01T13:30:00Z","v":13430,"vw":51.239817},{"c":51.305,"h":51.36,"l":50.76,"n":155,"o":51.2,"t":"2026-10-01T13:45:00Z","v":5807,"vw":51.052775},{"c":51.58,"h":51.68,"l":50.73,"n":250,"o":51.305,"t":"2026-10-01T14:00:00Z","v":9680,"vw":51.232805},{"c":51.725,"h":51.8,"l":51.49,"n":123,"o":51.63,"t":"2026-10-01T14:15:00Z","v":3291,"vw":51.615059},{"c":51.94,"h":52.2199,"l":51.765,"n":208,"o":51.89,"t":"2026-10-01T14:30:00Z","v":8865,"vw":52.027705},{"c":52.12,"h":52.37,"l":51.91,"n":394,"o":52.05,"t":"2026-10-01T14:45:00Z","v":12265,"vw":52.160783},{"c":51.995,"h":52.255,"l":51.74,"n":466,"o":52.09,"t":"2026-10-01T15:00:00Z","v":21380,"vw":51.971522},{"c":52.135,"h":52.16,"l":51.98,"n":204,"o":52.005,"t":"2026-10-01T15:15:00Z","v":14238,"vw":52.099483},{"c":51.75,"h":52.13,"l":51.75,"n":275,"o":52.13,"t":"2026-10-01T15:30:00Z","v":6704,"vw":51.926292},{"c":51.75,"h":51.87,"l":51.62,"n":163,"o":51.785,"t":"2026-10-01T15:45:00Z","v":4641,"vw":51.706336},{"c":52.05,"h":52.23,"l":51.98,"n":241,"o":51.98,"t":"2026-10-01T16:00:00Z","v":9085,"vw":52.029804},{"c":52.16,"h":52.245,"l":52.055,"n":152,"o":52.055,"t":"2026-10-01T16:15:00Z","v":3220,"vw":52.165569},{"c":52.425,"h":52.425,"l":52.2,"n":201,"o":52.2,"t":"2026-10-01T16:30:00Z","v":4134,"vw":52.328977},{"c":52.23,"h":52.425,"l":52.14,"n":282,"o":52.425,"t":"2026-10-01T16:45:00Z","v":8164,"vw":52.302282},{"c":52.56,"h":52.6,"l":52.38,"n":162,"o":52.38,"t":"2026-10-01T17:00:00Z","v":4034,"vw":52.478917},{"c":53.005,"h":53.05,"l":52.535,"n":163,"o":52.535,"t":"2026-10-01T17:15:00Z","v":4431,"vw":52.847807},{"c":54.01,"h":54.01,"l":53.05,"n":511,"o":53.06,"t":"2026-10-01T17:30:00Z","v":29650,"vw":53.367327},{"c":53.56,"h":54.08,"l":53.56,"n":443,"o":54.04,"t":"2026-10-01T17:45:00Z","v":16900,"vw":53.749597},{"c":53.27,"h":53.555,"l":53.19,"n":421,"o":53.55,"t":"2026-10-01T18:00:00Z","v":23751,"vw":53.387878},{"c":53.42,"h":53.59,"l":53.265,"n":285,"o":53.265,"t":"2026-10-01T18:15:00Z","v":10868,"vw":53.468074},{"c":53.39,"h":53.62,"l":53.29,"n":288,"o":53.34,"t":"2026-10-01T18:30:00Z","v":9199,"vw":53.465945},{"c":53.51,"h":53.58,"l":53.3894,"n":204,"o":53.45,"t":"2026-10-01T18:45:00Z","v":5602,"vw":53.470495},{"c":53.35,"h":53.68,"l":53.35,"n":570,"o":53.59,"t":"2026-10-01T19:00:00Z","v":17449,"vw":53.570337},{"c":53.315,"h":53.41,"l":53.21,"n":311,"o":53.34,"t":"2026-10-01T19:15:00Z","v":9671,"vw":53.301518},{"c":53.54,"h":53.54,"l":53.3,"n":585,"o":53.36,"t":"2026-10-01T19:30:00Z","v":17080,"vw":53.38629},{"c":53.41,"h":53.52,"l":53.07,"n":2517,"o":53.51,"t":"2026-10-01T19:45:00Z","v":133925,"vw":53.399362},{"c":53.39,"h":53.39,"l":53.39,"n":22,"o":53.39,"t":"2026-10-01T20:00:00Z","v":69029,"vw":53.39},{"c":53.35,"h":53.35,"l":53.35,"n":1,"o":53.35,"t":"2026-10-01T23:15:00Z","v":100,"vw":53.35},{"c":54.2,"h":54.2,"l":53.5,"n":58,"o":53.93,"t":"2026-10-02T10:00:00Z","v":2392,"vw":53.785694},{"c":53.99,"h":53.99,"l":53.99,"n":10,"o":53.99,"t":"2026-10-02T10:15:00Z","v":380,"vw":53.99},{"c":53.9,"h":53.9,"l":53.61,"n":4,"o":53.61,"t":"2026-10-02T10:45:00Z","v":282,"vw":53.796429},{"c":53.61,"h":53.61,"l":53.61,"n":1,"o":53.61,"t":"2026-10-02T11:00:00Z","v":114,"vw":53.61},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-02T13:15:00Z","v":170,"vw":55},{"c":55.97,"h":55.97,"l":54.725,"n":299,"o":55.41,"t":"2026-10-02T13:30:00Z","v":16442,"vw":55.41511},{"c":55.595,"h":56.05,"l":55.595,"n":256,"o":55.97,"t":"2026-10-02T13:45:00Z","v":8781,"vw":55.795279},{"c":55.91,"h":56.3,"l":55.5925,"n":177,"o":55.6,"t":"2026-10-02T14:00:00Z","v":5930,"vw":56.019752},{"c":55.63,"h":55.915,"l":55.63,"n":83,"o":55.915,"t":"2026-10-02T14:15:00Z","v":1579,"vw":55.803248},{"c":55.605,"h":55.85,"l":55.605,"n":173,"o":55.7,"t":"2026-10-02T14:30:00Z","v":4220,"vw":55.706579},{"c":55.515,"h":55.73,"l":55.42,"n":171,"o":55.55,"t":"2026-10-02T14:45:00Z","v":4447,"vw":55.526066},{"c":55.285,"h":55.63,"l":55.285,"n":406,"o":55.52,"t":"2026-10-02T15:00:00Z","v":15095,"vw":55.528222},{"c":55.47,"h":55.47,"l":55.11,"n":221,"o":55.41,"t":"2026-10-02T15:15:00Z","v":4893,"vw":55.25877},{"c":55.58,"h":55.71,"l":55.32,"n":253,"o":55.46,"t":"2026-10-02T15:30:00Z","v":7437,"vw":55.441784},{"c":55.9,"h":55.99,"l":55.64,"n":128,"o":55.64,"t":"2026-10-02T15:45:00Z","v":3350,"vw":55.869136},{"c":56.02,"h":56.17,"l":55.87,"n":277,"o":56.04,"t":"2026-10-02T16:00:00Z","v":7290,"vw":56.052247},{"c":55.76,"h":56.09,"l":55.75,"n":336,"o":56.015,"t":"2026-10-02T16:15:00Z","v":7619,"vw":55.970262},{"c":55.55,"h":55.75,"l":55.55,"n":222,"o":55.73,"t":"2026-10-02T16:30:00Z","v":4334,"vw":55.667362},{"c":55.485,"h":55.5399,"l":55.42,"n":158,"o":55.49,"t":"2026-10-02T16:45:00Z","v":4914,"vw":55.480734},{"c":55.48,"h":55.69,"l":55.48,"n":235,"o":55.52,"t":"2026-10-02T17:00:00Z","v":3998,"vw":55.593019},{"c":55.3,"h":55.49,"l":55.3,"n":162,"o":55.46,"t":"2026-10-02T17:15:00Z","v":3565,"vw":55.381472},{"c":55.55,"h":55.55,"l":55.245,"n":128,"o":55.28,"t":"2026-10-02T17:30:00Z","v":2208,"vw":55.338945},{"c":55.455,"h":55.63,"l":55.43,"n":235,"o":55.63,"t":"2026-10-02T17:45:00Z","v":3941,"vw":55.493077},{"c":55.44,"h":55.44,"l":55.295,"n":164,"o":55.41,"t":"2026-10-02T18:00:00Z","v":2844,"vw":55.38335},{"c":55.5,"h":55.59,"l":55.44,"n":153,"o":55.47,"t":"2026-10-02T18:15:00Z","v":2901,"vw":55.49617},{"c":55.53,"h":55.55,"l":55.4,"n":280,"o":55.485,"t":"2026-10-02T18:30:00Z","v":5179,"vw":55.470901},{"c":55.35,"h":55.58,"l":55.35,"n":357,"o":55.53,"t":"2026-10-02T18:45:00Z","v":8190,"vw":55.432261},{"c":55.36,"h":55.55,"l":55.34,"n":360,"o":55.355,"t":"2026-10-02T19:00:00Z","v":9233,"vw":55.413524},{"c":55.3,"h":55.39,"l":55.3,"n":361,"o":55.35,"t":"2026-10-02T19:15:00Z","v":8955,"vw":55.340287},{"c":55.45,"h":55.51,"l":55.33,"n":784,"o":55.33,"t":"2026-10-02T19:30:00Z","v":17206,"vw":55.420041},{"c":55.48,"h":55.82,"l":55.35,"n":1825,"o":55.54,"t":"2026-10-02T19:45:00Z","v":88084,"vw":55.512941},{"c":55.5,"h":55.5,"l":55.5,"n":15,"o":55.5,"t":"2026-10-02T20:00:00Z","v":53558,"vw":55.5},{"c":55.745,"h":56.28,"l":55.7,"n":250,"o":55.71,"t":"2026-10-05T13:30:00Z","v":13807,"vw":55.799816},{"c":55.85,"h":55.89,"l":55.22,"n":331,"o":55.715,"t":"2026-10-05T13:45:00Z","v":19670,"vw":55.449226},{"c":56.08,"h":56.08,"l":55.58,"n":348,"o":55.78,"t":"2026-10-05T14:00:00Z","v":12316,"vw":55.758399},{"c":56.25,"h":56.355,"l":56.08,"n":325,"o":56.08,"t":"2026-10-05T14:15:00Z","v":9210,"vw":56.212186},{"c":56.35,"h":56.46,"l":56.12,"n":318,"o":56.34,"t":"2026-10-05T14:30:00Z","v":9232,"vw":56.290071},{"c":56.245,"h":56.36,"l":56.185,"n":145,"o":56.185,"t":"2026-10-05T14:45:00Z","v":2911,"vw":56.282687},{"c":56.24,"h":56.36,"l":56.1475,"n":255,"o":56.245,"t":"2026-10-05T15:00:00Z","v":7829,"vw":56.293196},{"c":56.39,"h":56.4,"l":56.22,"n":166,"o":56.265,"t":"2026-10-05T15:15:00Z","v":4365,"vw":56.34272},{"c":56.5,"h":56.5,"l":56.145,"n":247,"o":56.415,"t":"2026-10-05T15:30:00Z","v":6583,"vw":56.310215},{"c":56.4,"h":56.48,"l":56.365,"n":38,"o":56.48,"t":"2026-10-05T15:45:00Z","v":1041,"vw":56.406627},{"c":56.35,"h":56.46,"l":56.34,"n":132,"o":56.41,"t":"2026-10-05T16:00:00Z","v":2354,"vw":56.388333},{"c":56.14,"h":56.31,"l":56.14,"n":264,"o":56.27,"t":"2026-10-05T16:15:00Z","v":4910,"vw":56.252406},{"c":56.31,"h":56.32,"l":56.12,"n":719,"o":56.12,"t":"2026-10-05T16:30:00Z","v":26022,"vw":56.281256},{"c":56.08,"h":56.4699,"l":56.04,"n":276,"o":56.32,"t":"2026-10-05T16:45:00Z","v":27313,"vw":56.382197},{"c":56.155,"h":56.21,"l":56,"n":168,"o":56.065,"t":"2026-10-05T17:00:00Z","v":3291,"vw":56.085997},{"c":56.04,"h":56.19,"l":55.965,"n":304,"o":56.13,"t":"2026-10-05T17:15:00Z","v":6155,"vw":56.095777},{"c":56.16,"h":56.19,"l":56.05,"n":207,"o":56.05,"t":"2026-10-05T17:30:00Z","v":3278,"vw":56.138462},{"c":56.55,"h":56.55,"l":56.21,"n":241,"o":56.21,"t":"2026-10-05T17:45:00Z","v":5160,"vw":56.373786},{"c":56.21,"h":56.47,"l":56.21,"n":231,"o":56.44,"t":"2026-10-05T18:00:00Z","v":5178,"vw":56.322033},{"c":56.22,"h":56.305,"l":56.165,"n":230,"o":56.165,"t":"2026-10-05T18:15:00Z","v":6409,"vw":56.25439},{"c":56.445,"h":56.56,"l":56.2675,"n":289,"o":56.275,"t":"2026-10-05T18:30:00Z","v":14592,"vw":56.314829},{"c":56.43,"h":56.56,"l":56.36,"n":196,"o":56.56,"t":"2026-10-05T18:45:00Z","v":4927,"vw":56.446718},{"c":56.65,"h":56.67,"l":56.48,"n":259,"o":56.52,"t":"2026-10-05T19:00:00Z","v":6215,"vw":56.568041},{"c":56.6,"h":56.65,"l":56.44,"n":468,"o":56.6,"t":"2026-10-05T19:15:00Z","v":20732,"vw":56.518006},{"c":56.41,"h":56.61,"l":56.38,"n":664,"o":56.595,"t":"2026-10-05T19:30:00Z","v":38702,"vw":56.491961},{"c":56.11,"h":56.6,"l":55.925,"n":2267,"o":56.44,"t":"2026-10-05T19:45:00Z","v":94472,"vw":56.16492},{"c":56.08,"h":56.11,"l":56.08,"n":22,"o":56.11,"t":"2026-10-05T20:00:00Z","v":149567,"vw":56.080042},{"c":56.37,"h":56.978,"l":56.37,"n":73,"o":56.89,"t":"2026-10-06T13:30:00Z","v":31982,"vw":56.579481},{"c":56.215,"h":56.45,"l":55.74,"n":98,"o":56.38,"t":"2026-10-06T13:45:00Z","v":6345,"vw":56.207758},{"c":55.25,"h":55.79,"l":55.25,"n":222,"o":55.79,"t":"2026-10-06T14:00:00Z","v":20351,"vw":55.482535},{"c":54.89,"h":55.38,"l":54.85,"n":231,"o":55.225,"t":"2026-10-06T14:15:00Z","v":14755,"vw":55.153919},{"c":54.715,"h":54.89,"l":54.7085,"n":108,"o":54.89,"t":"2026-10-06T14:30:00Z","v":4667,"vw":54.767031},{"c":54.595,"h":54.62,"l":54.4096,"n":49,"o":54.575,"t":"2026-10-06T14:45:00Z","v":1199,"vw":54.56995},{"c":54.97,"h":55.09,"l":54.4,"n":152,"o":54.4,"t":"2026-10-06T15:00:00Z","v":6603,"vw":54.828114},{"c":54.455,"h":54.92,"l":54.36,"n":124,"o":54.92,"t":"2026-10-06T15:15:00Z","v":3715,"vw":54.67626},{"c":54.315,"h":54.455,"l":54.0101,"n":156,"o":54.455,"t":"2026-10-06T15:30:00Z","v":8056,"vw":54.283818},{"c":54.005,"h":54.325,"l":53.8453,"n":192,"o":54.325,"t":"2026-10-06T15:45:00Z","v":15224,"vw":54.204474},{"c":54.15,"h":54.32,"l":53.97,"n":165,"o":54.12,"t":"2026-10-06T16:00:00Z","v":5774,"vw":54.192014},{"c":53.97,"h":54.2799,"l":53.96,"n":154,"o":53.97,"t":"2026-10-06T16:15:00Z","v":17236,"vw":54.202808},{"c":54.09,"h":54.3221,"l":53.97,"n":322,"o":53.97,"t":"2026-10-06T16:30:00Z","v":10630,"vw":54.142518},{"c":54.3,"h":54.31,"l":54.135,"n":174,"o":54.14,"t":"2026-10-06T16:45:00Z","v":5917,"vw":54.216875},{"c":54.44,"h":54.54,"l":54.26,"n":277,"o":54.27,"t":"2026-10-06T17:00:00Z","v":8071,"vw":54.440393},{"c":54.7,"h":54.7,"l":54.4,"n":195,"o":54.5,"t":"2026-10-06T17:15:00Z","v":9347,"vw":54.538843},{"c":55.14,"h":55.1972,"l":54.66,"n":271,"o":54.7,"t":"2026-10-06T17:30:00Z","v":9271,"vw":54.939184},{"c":54.85,"h":55.25,"l":54.72,"n":314,"o":55.11,"t":"2026-10-06T17:45:00Z","v":19922,"vw":55.069943},{"c":54.765,"h":54.84,"l":54.765,"n":193,"o":54.825,"t":"2026-10-06T18:00:00Z","v":6508,"vw":54.795206},{"c":54.87,"h":54.91,"l":54.75,"n":150,"o":54.755,"t":"2026-10-06T18:15:00Z","v":3463,"vw":54.808124},{"c":54.87,"h":54.9,"l":54.74,"n":244,"o":54.795,"t":"2026-10-06T18:30:00Z","v":6291,"vw":54.808923},{"c":54.955,"h":55,"l":54.84,"n":223,"o":54.875,"t":"2026-10-06T18:45:00Z","v":3525,"vw":54.944462},{"c":54.81,"h":55.008,"l":54.44,"n":845,"o":54.95,"t":"2026-10-06T19:00:00Z","v":68007,"vw":54.571847},{"c":54.83,"h":54.965,"l":54.73,"n":399,"o":54.77,"t":"2026-10-06T19:15:00Z","v":9133,"vw":54.793714},{"c":54.63,"h":54.74,"l":54.47,"n":434,"o":54.73,"t":"2026-10-06T19:30:00Z","v":12122,"vw":54.59175},{"c":54.41,"h":54.64,"l":54.22,"n":1659,"o":54.6,"t":"2026-10-06T19:45:00Z","v":63943,"vw":54.423497},{"c":54.44,"h":54.44,"l":54.44,"n":30,"o":54.44,"t":"2026-10-06T20:00:00Z","v":96809,"vw":54.44},{"c":54.5,"h":54.5,"l":54.5,"n":12,"o":54.5,"t":"2026-10-07T09:45:00Z","v":512,"vw":54.5},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-07T10:00:00Z","v":500,"vw":54.5},{"c":53.5,"h":53.5,"l":53.5,"n":3,"o":53.5,"t":"2026-10-07T11:15:00Z","v":402,"vw":53.5},{"c":53.2,"h":53.41,"l":53.2,"n":7,"o":53.41,"t":"2026-10-07T11:45:00Z","v":446,"vw":53.266164},{"c":53.31,"h":53.31,"l":53.31,"n":1,"o":53.31,"t":"2026-10-07T12:00:00Z","v":300,"vw":53.31},{"c":53,"h":53.25,"l":53,"n":10,"o":53.25,"t":"2026-10-07T13:15:00Z","v":1678,"vw":53.055483},{"c":52.965,"h":53.77,"l":52.5,"n":170,"o":52.54,"t":"2026-10-07T13:30:00Z","v":13084,"vw":52.917844},{"c":53.28,"h":53.28,"l":53.06,"n":47,"o":53.06,"t":"2026-10-07T13:45:00Z","v":3419,"vw":53.137333},{"c":52.8,"h":53.085,"l":52.33,"n":226,"o":53.085,"t":"2026-10-07T14:00:00Z","v":11137,"vw":52.607096},{"c":53.22,"h":53.22,"l":52.4307,"n":52,"o":52.4307,"t":"2026-10-07T14:15:00Z","v":1537,"vw":52.915655},{"c":53.24,"h":53.24,"l":52.98,"n":117,"o":53.06,"t":"2026-10-07T14:30:00Z","v":4253,"vw":53.120132},{"c":53.18,"h":53.18,"l":52.82,"n":151,"o":53.11,"t":"2026-10-07T14:45:00Z","v":4135,"vw":53.02893},{"c":53.17,"h":53.22,"l":53,"n":103,"o":53.17,"t":"2026-10-07T15:00:00Z","v":3220,"vw":53.133641},{"c":53.17,"h":53.19,"l":52.89,"n":156,"o":53.19,"t":"2026-10-07T15:15:00Z","v":6066,"vw":53.064284},{"c":53.1,"h":53.13,"l":52.895,"n":239,"o":53.1,"t":"2026-10-07T15:30:00Z","v":16780,"vw":52.966782},{"c":52.81,"h":53.095,"l":52.79,"n":159,"o":53.095,"t":"2026-10-07T15:45:00Z","v":4344,"vw":52.871759},{"c":52.87,"h":52.95,"l":52.835,"n":106,"o":52.86,"t":"2026-10-07T16:00:00Z","v":3748,"vw":52.907531},{"c":52.59,"h":52.95,"l":52.59,"n":259,"o":52.885,"t":"2026-10-07T16:15:00Z","v":13746,"vw":52.836431},{"c":52.7,"h":52.74,"l":52.59,"n":161,"o":52.59,"t":"2026-10-07T16:30:00Z","v":5967,"vw":52.661719},{"c":52.575,"h":52.805,"l":52.575,"n":118,"o":52.75,"t":"2026-10-07T16:45:00Z","v":3716,"vw":52.711287},{"c":52.85,"h":52.905,"l":52.635,"n":167,"o":52.635,"t":"2026-10-07T17:00:00Z","v":4534,"vw":52.825435},{"c":52.9,"h":52.91,"l":52.83,"n":61,"o":52.84,"t":"2026-10-07T17:15:00Z","v":2341,"vw":52.861923},{"c":52.93,"h":52.97,"l":52.87,"n":174,"o":52.87,"t":"2026-10-07T17:30:00Z","v":5459,"vw":52.92786},{"c":52.81,"h":53.14,"l":52.81,"n":269,"o":52.9843,"t":"2026-10-07T17:45:00Z","v":12462,"vw":52.953284},{"c":52.705,"h":52.82,"l":52.705,"n":193,"o":52.815,"t":"2026-10-07T18:00:00Z","v":5273,"vw":52.752909},{"c":52.65,"h":52.785,"l":52.65,"n":101,"o":52.68,"t":"2026-10-07T18:15:00Z","v":2497,"vw":52.704941},{"c":52.7,"h":52.81,"l":52.655,"n":283,"o":52.77,"t":"2026-10-07T18:30:00Z","v":7835,"vw":52.715255},{"c":52.87,"h":52.8904,"l":52.67,"n":255,"o":52.71,"t":"2026-10-07T18:45:00Z","v":9309,"vw":52.746871},{"c":53.14,"h":53.14,"l":52.82,"n":353,"o":52.88,"t":"2026-10-07T19:00:00Z","v":16222,"vw":52.980477},{"c":53.155,"h":53.17,"l":53.07,"n":286,"o":53.14,"t":"2026-10-07T19:15:00Z","v":8665,"vw":53.128363},{"c":53.17,"h":53.365,"l":53.09,"n":453,"o":53.18,"t":"2026-10-07T19:30:00Z","v":13749,"vw":53.213847},{"c":53.18,"h":53.28,"l":52.99,"n":1519,"o":53.2,"t":"2026-10-07T19:45:00Z","v":63612,"vw":53.131595},{"c":53.17,"h":53.23,"l":53.17,"n":31,"o":53.23,"t":"2026-10-07T20:00:00Z","v":158793,"vw":53.170055},{"c":52.02,"h":52.24,"l":51.75,"n":84,"o":52.05,"t":"2026-10-08T13:30:00Z","v":6787,"vw":51.947984},{"c":52.175,"h":52.58,"l":51.96,"n":166,"o":51.985,"t":"2026-10-08T13:45:00Z","v":6691,"vw":52.074324},{"c":52.995,"h":52.995,"l":52.44,"n":153,"o":52.44,"t":"2026-10-08T14:00:00Z","v":4918,"vw":52.823407},{"c":53.45,"h":53.51,"l":52.995,"n":126,"o":52.995,"t":"2026-10-08T14:15:00Z","v":3708,"vw":53.263687},{"c":53.43,"h":53.755,"l":53.02,"n":401,"o":53.605,"t":"2026-10-08T14:30:00Z","v":20585,"vw":53.338899},{"c":53.395,"h":53.59,"l":53.1301,"n":229,"o":53.32,"t":"2026-10-08T14:45:00Z","v":6707,"vw":53.406064},{"c":52.915,"h":53.26,"l":52.745,"n":254,"o":53.26,"t":"2026-10-08T15:00:00Z","v":6939,"vw":52.941685},{"c":53.03,"h":53.255,"l":52.93,"n":107,"o":53.09,"t":"2026-10-08T15:15:00Z","v":2317,"vw":53.08835},{"c":53.15,"h":53.33,"l":53.09,"n":224,"o":53.09,"t":"2026-10-08T15:30:00Z","v":6073,"vw":53.220862},{"c":53.15,"h":53.32,"l":53.09,"n":172,"o":53.175,"t":"2026-10-08T15:45:00Z","v":4073,"vw":53.139482},{"c":53.11,"h":53.2,"l":53.11,"n":306,"o":53.18,"t":"2026-10-08T16:00:00Z","v":9690,"vw":53.152557},{"c":53.63,"h":53.63,"l":53.19,"n":205,"o":53.19,"t":"2026-10-08T16:15:00Z","v":4095,"vw":53.446412},{"c":53.325,"h":53.7,"l":53.325,"n":274,"o":53.65,"t":"2026-10-08T16:30:00Z","v":6248,"vw":53.529805},{"c":52.83,"h":53.33,"l":52.48,"n":829,"o":53.33,"t":"2026-10-08T16:45:00Z","v":33766,"vw":52.794047},{"c":52.535,"h":52.83,"l":51.92,"n":598,"o":52.83,"t":"2026-10-08T17:00:00Z","v":22531,"vw":52.278714},{"c":52.115,"h":52.51,"l":51.88,"n":636,"o":52.51,"t":"2026-10-08T17:15:00Z","v":25915,"vw":52.116763},{"c":52.47,"h":52.62,"l":52.13,"n":436,"o":52.13,"t":"2026-10-08T17:30:00Z","v":12742,"vw":52.430152},{"c":52.64,"h":52.74,"l":52.44,"n":450,"o":52.48,"t":"2026-10-08T17:45:00Z","v":13067,"vw":52.572987},{"c":52.77,"h":52.77,"l":52.4,"n":523,"o":52.67,"t":"2026-10-08T18:00:00Z","v":15778,"vw":52.574931},{"c":52.9617,"h":53.085,"l":52.83,"n":405,"o":52.84,"t":"2026-10-08T18:15:00Z","v":12679,"vw":52.938006},{"c":52.56,"h":52.94,"l":52.47,"n":258,"o":52.94,"t":"2026-10-08T18:30:00Z","v":7236,"vw":52.675336},{"c":52.225,"h":52.46,"l":52.18,"n":469,"o":52.46,"t":"2026-10-08T18:45:00Z","v":15474,"vw":52.298074},{"c":51.85,"h":52.13,"l":51.655,"n":538,"o":52.12,"t":"2026-10-08T19:00:00Z","v":19828,"vw":51.819098},{"c":51.88,"h":52.28,"l":51.78,"n":654,"o":51.85,"t":"2026-10-08T19:15:00Z","v":20156,"vw":52.059884},{"c":51.82,"h":51.94,"l":51.71,"n":671,"o":51.94,"t":"2026-10-08T19:30:00Z","v":18522,"vw":51.799575},{"c":52.155,"h":52.46,"l":51.81,"n":1914,"o":51.81,"t":"2026-10-08T19:45:00Z","v":60646,"vw":52.158389},{"c":52.18,"h":52.18,"l":52.18,"n":35,"o":52.18,"t":"2026-10-08T20:00:00Z","v":110182,"vw":52.18},{"c":52.8,"h":52.8,"l":52.24,"n":40,"o":52.3,"t":"2026-10-09T09:00:00Z","v":1510,"vw":52.508754},{"c":53.2,"h":53.2,"l":52.3,"n":9,"o":52.3,"t":"2026-10-09T09:15:00Z","v":868,"vw":52.638209},{"c":53.16,"h":53.31,"l":53.16,"n":8,"o":53.31,"t":"2026-10-09T11:15:00Z","v":434,"vw":53.268904},{"c":53,"h":53.2,"l":52.79,"n":34,"o":53.2,"t":"2026-10-09T11:30:00Z","v":3646,"vw":52.981992},{"c":52.71,"h":52.71,"l":52.59,"n":16,"o":52.59,"t":"2026-10-09T11:45:00Z","v":1144,"vw":52.602},{"c":53,"h":53,"l":52.7,"n":19,"o":52.7,"t":"2026-10-09T12:30:00Z","v":2864,"vw":52.789474},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-10-09T12:45:00Z","v":100,"vw":53.15},{"c":53.2,"h":53.2,"l":53.2,"n":6,"o":53.2,"t":"2026-10-09T13:00:00Z","v":208,"vw":53.2},{"c":53.67,"h":54.685,"l":53.14,"n":339,"o":53.14,"t":"2026-10-09T13:30:00Z","v":23898,"vw":54.053889},{"c":54.57,"h":54.59,"l":53.295,"n":381,"o":53.295,"t":"2026-10-09T13:45:00Z","v":14915,"vw":53.992112},{"c":53.9,"h":54.59,"l":53.71,"n":287,"o":54.51,"t":"2026-10-09T14:00:00Z","v":21030,"vw":54.105008},{"c":53.96,"h":54.05,"l":53.66,"n":158,"o":53.66,"t":"2026-10-09T14:15:00Z","v":5077,"vw":53.923306},{"c":54.24,"h":54.63,"l":53.98,"n":356,"o":54.055,"t":"2026-10-09T14:30:00Z","v":10468,"vw":54.32589},{"c":54.5175,"h":54.635,"l":54.02,"n":294,"o":54.24,"t":"2026-10-09T14:45:00Z","v":10759,"vw":54.343912},{"c":54.5,"h":54.62,"l":54.38,"n":257,"o":54.46,"t":"2026-10-09T15:00:00Z","v":8338,"vw":54.514209},{"c":54.47,"h":54.745,"l":54.47,"n":216,"o":54.5,"t":"2026-10-09T15:15:00Z","v":5029,"vw":54.582711},{"c":54.25,"h":54.52,"l":54.205,"n":335,"o":54.52,"t":"2026-10-09T15:30:00Z","v":14607,"vw":54.376539},{"c":54.25,"h":54.39,"l":54.18,"n":191,"o":54.39,"t":"2026-10-09T15:45:00Z","v":5819,"vw":54.273382},{"c":54.27,"h":54.35,"l":54.08,"n":122,"o":54.08,"t":"2026-10-09T16:00:00Z","v":7495,"vw":54.166814},{"c":54.3625,"h":54.44,"l":54.31,"n":159,"o":54.31,"t":"2026-10-09T16:15:00Z","v":3854,"vw":54.389334},{"c":54.36,"h":54.45,"l":54.24,"n":330,"o":54.4135,"t":"2026-10-09T16:30:00Z","v":16560,"vw":54.303033},{"c":54.245,"h":54.365,"l":54.23,"n":250,"o":54.365,"t":"2026-10-09T16:45:00Z","v":13353,"vw":54.277314},{"c":54.36,"h":54.36,"l":54.135,"n":250,"o":54.25,"t":"2026-10-09T17:00:00Z","v":8144,"vw":54.25023},{"c":54.3725,"h":54.46,"l":54.32,"n":259,"o":54.39,"t":"2026-10-09T17:15:00Z","v":9237,"vw":54.386269},{"c":54.31,"h":54.41,"l":54.3,"n":268,"o":54.3,"t":"2026-10-09T17:30:00Z","v":6725,"vw":54.35311},{"c":54.42,"h":54.46,"l":54.28,"n":207,"o":54.28,"t":"2026-10-09T17:45:00Z","v":5448,"vw":54.376963},{"c":54.1,"h":54.42,"l":54.1,"n":284,"o":54.42,"t":"2026-10-09T18:00:00Z","v":8940,"vw":54.297991},{"c":54.31,"h":54.31,"l":54.095,"n":260,"o":54.12,"t":"2026-10-09T18:15:00Z","v":8364,"vw":54.201917},{"c":54.37,"h":54.41,"l":54.24,"n":375,"o":54.24,"t":"2026-10-09T18:30:00Z","v":10436,"vw":54.313226},{"c":54.43,"h":54.515,"l":54.375,"n":489,"o":54.38,"t":"2026-10-09T18:45:00Z","v":20511,"vw":54.461224},{"c":54.58,"h":54.665,"l":54.32,"n":428,"o":54.46,"t":"2026-10-09T19:00:00Z","v":15269,"vw":54.518469},{"c":54.64,"h":54.71,"l":54.51,"n":523,"o":54.57,"t":"2026-10-09T19:15:00Z","v":13490,"vw":54.617143},{"c":54.46,"h":54.59,"l":54.391,"n":855,"o":54.59,"t":"2026-10-09T19:30:00Z","v":40550,"vw":54.495845},{"c":54.41,"h":54.62,"l":54.35,"n":1871,"o":54.42,"t":"2026-10-09T19:45:00Z","v":85372,"vw":54.476977},{"c":54.35,"h":54.4,"l":54.35,"n":36,"o":54.4,"t":"2026-10-09T20:00:00Z","v":58508,"vw":54.399821},{"c":54.96,"h":54.96,"l":54.96,"n":1,"o":54.96,"t":"2026-10-09T21:15:00Z","v":111,"vw":54.96},{"c":54.4,"h":54.4,"l":54.4,"n":14,"o":54.4,"t":"2026-10-09T23:15:00Z","v":1862,"vw":54.4},{"c":54,"h":54.06,"l":54,"n":10,"o":54.06,"t":"2026-10-12T08:45:00Z","v":620,"vw":54.01},{"c":54.04,"h":54.04,"l":54.04,"n":2,"o":54.04,"t":"2026-10-12T12:45:00Z","v":122,"vw":54.04},{"c":53.75,"h":53.75,"l":53.65,"n":8,"o":53.65,"t":"2026-10-12T13:15:00Z","v":1205,"vw":53.736133},{"c":53.53,"h":54.08,"l":52.94,"n":438,"o":54.075,"t":"2026-10-12T13:30:00Z","v":41919,"vw":53.537756},{"c":54.57,"h":54.62,"l":53.6,"n":385,"o":53.85,"t":"2026-10-12T13:45:00Z","v":17276,"vw":54.271926},{"c":54.07,"h":54.87,"l":54.025,"n":561,"o":54.57,"t":"2026-10-12T14:00:00Z","v":34472,"vw":54.527846},{"c":53.92,"h":54.27,"l":53.92,"n":254,"o":54.015,"t":"2026-10-12T14:15:00Z","v":9131,"vw":54.077632},{"c":54.24,"h":54.24,"l":53.99,"n":254,"o":54.04,"t":"2026-10-12T14:30:00Z","v":7290,"vw":54.098679},{"c":54.265,"h":54.37,"l":54.135,"n":329,"o":54.195,"t":"2026-10-12T14:45:00Z","v":8209,"vw":54.253291},{"c":54.08,"h":54.27,"l":54,"n":430,"o":54.265,"t":"2026-10-12T15:00:00Z","v":18740,"vw":54.060609},{"c":53.955,"h":54.18,"l":53.91,"n":465,"o":54.08,"t":"2026-10-12T15:15:00Z","v":18331,"vw":53.998211},{"c":54.46,"h":54.46,"l":53.93,"n":323,"o":53.93,"t":"2026-10-12T15:30:00Z","v":8646,"vw":54.131389},{"c":54.8125,"h":54.93,"l":54.35,"n":440,"o":54.36,"t":"2026-10-12T15:45:00Z","v":19584,"vw":54.667961},{"c":54.76,"h":54.91,"l":54.76,"n":269,"o":54.81,"t":"2026-10-12T16:00:00Z","v":7254,"vw":54.846667},{"c":54.75,"h":54.82,"l":54.64,"n":208,"o":54.7,"t":"2026-10-12T16:15:00Z","v":5723,"vw":54.731394},{"c":54.575,"h":54.79,"l":54.575,"n":194,"o":54.79,"t":"2026-10-12T16:30:00Z","v":6878,"vw":54.693454},{"c":54.2,"h":54.66,"l":54.2,"n":308,"o":54.59,"t":"2026-10-12T16:45:00Z","v":9436,"vw":54.450974},{"c":54.355,"h":54.47,"l":54.255,"n":219,"o":54.29,"t":"2026-10-12T17:00:00Z","v":6684,"vw":54.34554},{"c":54.37,"h":54.49,"l":54.26,"n":321,"o":54.345,"t":"2026-10-12T17:15:00Z","v":9651,"vw":54.400125},{"c":54.275,"h":54.42,"l":54.17,"n":426,"o":54.32,"t":"2026-10-12T17:30:00Z","v":25207,"vw":54.224889},{"c":54.32,"h":54.41,"l":54.22,"n":322,"o":54.35,"t":"2026-10-12T17:45:00Z","v":10230,"vw":54.317356},{"c":54.61,"h":54.61,"l":54.27,"n":481,"o":54.32,"t":"2026-10-12T18:00:00Z","v":22380,"vw":54.387461},{"c":54.59,"h":54.59,"l":54.46,"n":240,"o":54.575,"t":"2026-10-12T18:15:00Z","v":7402,"vw":54.536306},{"c":54.335,"h":54.56,"l":54.325,"n":432,"o":54.56,"t":"2026-10-12T18:30:00Z","v":16858,"vw":54.467461},{"c":54.23,"h":54.4,"l":54.22,"n":363,"o":54.4,"t":"2026-10-12T18:45:00Z","v":10987,"vw":54.322709},{"c":54.26,"h":54.26,"l":54.14,"n":352,"o":54.14,"t":"2026-10-12T19:00:00Z","v":7350,"vw":54.22024},{"c":54.065,"h":54.27,"l":54.04,"n":400,"o":54.27,"t":"2026-10-12T19:15:00Z","v":12165,"vw":54.154867},{"c":53.21,"h":54.035,"l":53.085,"n":904,"o":54.035,"t":"2026-10-12T19:30:00Z","v":30645,"vw":53.520121},{"c":52.76,"h":53.17,"l":52.53,"n":2615,"o":53.17,"t":"2026-10-12T19:45:00Z","v":125715,"vw":52.729221},{"c":52.69,"h":52.69,"l":52.69,"n":17,"o":52.69,"t":"2026-10-12T20:00:00Z","v":86161,"vw":52.69},{"c":52.69,"h":52.69,"l":52.69,"n":1,"o":52.69,"t":"2026-10-12T20:15:00Z","v":1672,"vw":52.69},{"c":52.24,"h":52.24,"l":51.96,"n":3,"o":51.96,"t":"2026-10-13T08:00:00Z","v":300,"vw":52.132308},{"c":52.1525,"h":52.1525,"l":50.21,"n":262,"o":51.32,"t":"2026-10-13T13:30:00Z","v":22073,"vw":51.036032},{"c":52.105,"h":52.7975,"l":52.1,"n":169,"o":52.51,"t":"2026-10-13T13:45:00Z","v":7916,"vw":52.535297},{"c":52.15,"h":52.29,"l":51.97,"n":117,"o":51.97,"t":"2026-10-13T14:00:00Z","v":3361,"vw":52.136514},{"c":51.07,"h":52.295,"l":50.98,"n":279,"o":52.295,"t":"2026-10-13T14:15:00Z","v":15975,"vw":51.713608},{"c":50.94,"h":51.3,"l":50.94,"n":221,"o":50.99,"t":"2026-10-13T14:30:00Z","v":6593,"vw":51.143853},{"c":50.75,"h":50.89,"l":50.54,"n":243,"o":50.87,"t":"2026-10-13T14:45:00Z","v":10278,"vw":50.709185},{"c":50.56,"h":50.7,"l":50.54,"n":345,"o":50.5944,"t":"2026-10-13T15:00:00Z","v":9391,"vw":50.603166},{"c":49.58,"h":50.575,"l":49.55,"n":417,"o":50.575,"t":"2026-10-13T15:15:00Z","v":14570,"vw":49.908025},{"c":48.17,"h":49.46,"l":48.09,"n":599,"o":49.46,"t":"2026-10-13T15:30:00Z","v":32295,"vw":48.531328},{"c":47.83,"h":48.16,"l":47.82,"n":584,"o":48.15,"t":"2026-10-13T15:45:00Z","v":22907,"vw":48.0251},{"c":47.51,"h":48.19,"l":47.5,"n":744,"o":47.92,"t":"2026-10-13T16:00:00Z","v":32229,"vw":47.8883},{"c":48.59,"h":48.81,"l":47.34,"n":1119,"o":47.5,"t":"2026-10-13T16:15:00Z","v":77348,"vw":48.229824},{"c":47.875,"h":48.6,"l":47.875,"n":499,"o":48.485,"t":"2026-10-13T16:30:00Z","v":22287,"vw":48.211024},{"c":47.49,"h":48.01,"l":47.27,"n":682,"o":47.96,"t":"2026-10-13T16:45:00Z","v":35005,"vw":47.61488},{"c":46.86,"h":47.48,"l":46.83,"n":793,"o":47.48,"t":"2026-10-13T17:00:00Z","v":29782,"vw":47.075819},{"c":46.48,"h":46.79,"l":46.29,"n":331,"o":46.7816,"t":"2026-10-13T17:15:00Z","v":16921,"vw":46.562979},{"c":47.365,"h":47.39,"l":46.33,"n":1187,"o":46.46,"t":"2026-10-13T17:30:00Z","v":70964,"vw":46.918301},{"c":47.56,"h":47.56,"l":47.18,"n":527,"o":47.47,"t":"2026-10-13T17:45:00Z","v":28074,"vw":47.399312},{"c":47.87,"h":48.02,"l":47.31,"n":781,"o":47.4525,"t":"2026-10-13T18:00:00Z","v":38534,"vw":47.636667},{"c":47.74,"h":48.3,"l":47.6,"n":861,"o":47.995,"t":"2026-10-13T18:15:00Z","v":57004,"vw":48.07923},{"c":47.76,"h":47.92,"l":47.57,"n":413,"o":47.835,"t":"2026-10-13T18:30:00Z","v":16284,"vw":47.703854},{"c":47.6,"h":47.83,"l":47.225,"n":682,"o":47.76,"t":"2026-10-13T18:45:00Z","v":46282,"vw":47.571954},{"c":47.215,"h":47.65,"l":46.995,"n":666,"o":47.645,"t":"2026-10-13T19:00:00Z","v":35790,"vw":47.280267},{"c":47.21,"h":47.58,"l":47.115,"n":1162,"o":47.22,"t":"2026-10-13T19:15:00Z","v":62242,"vw":47.408283},{"c":47.405,"h":47.67,"l":47.055,"n":1252,"o":47.25,"t":"2026-10-13T19:30:00Z","v":65739,"vw":47.364028},{"c":47.58,"h":47.73,"l":47.17,"n":2773,"o":47.37,"t":"2026-10-13T19:45:00Z","v":167057,"vw":47.499919},{"c":47.91,"h":48,"l":47.57,"n":21,"o":47.62,"t":"2026-10-13T20:00:00Z","v":108012,"vw":47.623757},{"c":47.91,"h":47.91,"l":47.91,"n":7,"o":47.91,"t":"2026-10-13T20:15:00Z","v":436,"vw":47.91},{"c":47.21,"h":47.21,"l":47.21,"n":2,"o":47.21,"t":"2026-10-13T21:30:00Z","v":154,"vw":47.21},{"c":47,"h":47,"l":47,"n":16,"o":47,"t":"2026-10-14T12:30:00Z","v":341,"vw":47},{"c":47.0097,"h":47.0097,"l":46.91,"n":2,"o":46.91,"t":"2026-10-14T13:00:00Z","v":200,"vw":46.95985},{"c":46.13,"h":47.25,"l":46.13,"n":39,"o":47.25,"t":"2026-10-14T13:15:00Z","v":7393,"vw":47.160542},{"c":46.285,"h":47.1965,"l":45.98,"n":248,"o":46.12,"t":"2026-10-14T13:30:00Z","v":23001,"vw":46.504699},{"c":45.74,"h":46.405,"l":45.74,"n":345,"o":46.405,"t":"2026-10-14T13:45:00Z","v":17124,"vw":46.086897},{"c":45.715,"h":45.835,"l":45.43,"n":538,"o":45.74,"t":"2026-10-14T14:00:00Z","v":22399,"vw":45.634977},{"c":45.34,"h":45.87,"l":45.34,"n":310,"o":45.7201,"t":"2026-10-14T14:15:00Z","v":23088,"vw":45.642557},{"c":45.54,"h":45.76,"l":45.32,"n":303,"o":45.32,"t":"2026-10-14T14:30:00Z","v":9936,"vw":45.492487},{"c":45.13,"h":45.54,"l":45,"n":417,"o":45.46,"t":"2026-10-14T14:45:00Z","v":21597,"vw":45.101601},{"c":44.555,"h":45.045,"l":44.44,"n":372,"o":45.01,"t":"2026-10-14T15:00:00Z","v":14674,"vw":44.694938},{"c":44.19,"h":44.6399,"l":44.19,"n":329,"o":44.6399,"t":"2026-10-14T15:15:00Z","v":10971,"vw":44.390542},{"c":43.81,"h":44.34,"l":43.64,"n":458,"o":44.1217,"t":"2026-10-14T15:30:00Z","v":18232,"vw":44.056655},{"c":43.95,"h":43.95,"l":43.7,"n":252,"o":43.74,"t":"2026-10-14T15:45:00Z","v":7591,"vw":43.852719},{"c":43.46,"h":43.8663,"l":43.42,"n":1021,"o":43.84,"t":"2026-10-14T16:00:00Z","v":25765,"vw":43.61173},{"c":43.53,"h":43.73,"l":43.32,"n":306,"o":43.42,"t":"2026-10-14T16:15:00Z","v":11943,"vw":43.512749},{"c":43.535,"h":43.59,"l":43.12,"n":394,"o":43.48,"t":"2026-10-14T16:30:00Z","v":13818,"vw":43.332962},{"c":43.6,"h":43.61,"l":43.4026,"n":434,"o":43.485,"t":"2026-10-14T16:45:00Z","v":15365,"vw":43.524014},{"c":43.355,"h":43.57,"l":43.305,"n":150,"o":43.56,"t":"2026-10-14T17:00:00Z","v":4592,"vw":43.413654},{"c":43.01,"h":43.38,"l":43,"n":378,"o":43.34,"t":"2026-10-14T17:15:00Z","v":12685,"vw":43.201852},{"c":42.88,"h":43.14,"l":42.775,"n":421,"o":43.075,"t":"2026-10-14T17:30:00Z","v":19259,"vw":42.911299},{"c":42.85,"h":42.86,"l":42.62,"n":397,"o":42.8399,"t":"2026-10-14T17:45:00Z","v":14887,"vw":42.725923},{"c":42.8,"h":42.825,"l":42.61,"n":357,"o":42.73,"t":"2026-10-14T18:00:00Z","v":12213,"vw":42.735514},{"c":42.94,"h":43.04,"l":42.81,"n":459,"o":42.81,"t":"2026-10-14T18:15:00Z","v":20332,"vw":42.872353},{"c":42.8,"h":42.945,"l":42.745,"n":341,"o":42.92,"t":"2026-10-14T18:30:00Z","v":12971,"vw":42.875395},{"c":42.68,"h":42.75,"l":42.57,"n":442,"o":42.75,"t":"2026-10-14T18:45:00Z","v":12429,"vw":42.656488},{"c":42.36,"h":42.6,"l":42.31,"n":631,"o":42.6,"t":"2026-10-14T19:00:00Z","v":18641,"vw":42.468416},{"c":42.855,"h":42.935,"l":42.35,"n":756,"o":42.35,"t":"2026-10-14T19:15:00Z","v":31123,"vw":42.621104},{"c":42.6,"h":42.995,"l":42.545,"n":1051,"o":42.86,"t":"2026-10-14T19:30:00Z","v":43641,"vw":42.724863},{"c":42.415,"h":42.7,"l":42.31,"n":3474,"o":42.59,"t":"2026-10-14T19:45:00Z","v":136989,"vw":42.477049},{"c":42.41,"h":42.41,"l":42.41,"n":6,"o":42.41,"t":"2026-10-14T20:00:00Z","v":81879,"vw":42.41},{"c":42.41,"h":42.41,"l":42.41,"n":8,"o":42.41,"t":"2026-10-14T20:15:00Z","v":639,"vw":42.41},{"c":42.47,"h":42.48,"l":42.47,"n":3,"o":42.48,"t":"2026-10-14T22:15:00Z","v":298,"vw":42.475},{"c":42.43,"h":42.43,"l":42.42,"n":4,"o":42.42,"t":"2026-10-14T22:30:00Z","v":202,"vw":42.425},{"c":41.5,"h":41.5,"l":41.5,"n":4,"o":41.5,"t":"2026-10-15T12:15:00Z","v":627,"vw":41.5},{"c":41,"h":41.01,"l":41,"n":23,"o":41,"t":"2026-10-15T13:00:00Z","v":1477,"vw":41.002056},{"c":40.115,"h":40.72,"l":38.795,"n":614,"o":40.64,"t":"2026-10-15T13:30:00Z","v":58947,"vw":39.860835},{"c":39.3,"h":40.18,"l":39.02,"n":418,"o":40.18,"t":"2026-10-15T13:45:00Z","v":24049,"vw":39.578327},{"c":39.3,"h":39.84,"l":39.29,"n":633,"o":39.36,"t":"2026-10-15T14:00:00Z","v":34695,"vw":39.609799},{"c":39.47,"h":39.9,"l":39.2,"n":368,"o":39.3,"t":"2026-10-15T14:15:00Z","v":19760,"vw":39.629644},{"c":40.48,"h":40.62,"l":39.34,"n":783,"o":39.4,"t":"2026-10-15T14:30:00Z","v":29842,"vw":39.80245},{"c":40.75,"h":40.86,"l":40.485,"n":583,"o":40.525,"t":"2026-10-15T14:45:00Z","v":19841,"vw":40.640636},{"c":41.03,"h":41.03,"l":40.475,"n":484,"o":40.69,"t":"2026-10-15T15:00:00Z","v":17979,"vw":40.714958},{"c":40.965,"h":41.35,"l":40.91,"n":605,"o":41.19,"t":"2026-10-15T15:15:00Z","v":33105,"vw":41.033732},{"c":40.95,"h":41.11,"l":40.755,"n":480,"o":41.0534,"t":"2026-10-15T15:30:00Z","v":18218,"vw":41.001045},{"c":41.26,"h":41.26,"l":40.82,"n":403,"o":40.945756,"t":"2026-10-15T15:45:00Z","v":13990,"vw":41.008897},{"c":40.965,"h":41.32,"l":40.845,"n":517,"o":41.26,"t":"2026-10-15T16:00:00Z","v":22335,"vw":41.014843},{"c":40.79,"h":41,"l":40.74,"n":404,"o":40.965,"t":"2026-10-15T16:15:00Z","v":14776,"vw":40.875929},{"c":40.89,"h":41.03,"l":40.78,"n":603,"o":40.83,"t":"2026-10-15T16:30:00Z","v":20193,"vw":40.901176},{"c":40.88,"h":41.1,"l":40.835,"n":269,"o":40.85,"t":"2026-10-15T16:45:00Z","v":9947,"vw":40.90738},{"c":41.165,"h":41.22,"l":40.74,"n":363,"o":40.925,"t":"2026-10-15T17:00:00Z","v":15739,"vw":40.9661},{"c":41.07,"h":41.28,"l":40.975,"n":378,"o":41.16,"t":"2026-10-15T17:15:00Z","v":13833,"vw":41.105383},{"c":41.2,"h":41.28,"l":41.08,"n":386,"o":41.09,"t":"2026-10-15T17:30:00Z","v":17300,"vw":41.209974},{"c":41.16,"h":41.21,"l":41.05,"n":299,"o":41.165,"t":"2026-10-15T17:45:00Z","v":10103,"vw":41.118744},{"c":40.81,"h":41.15,"l":40.81,"n":481,"o":41.15,"t":"2026-10-15T18:00:00Z","v":19616,"vw":40.989451},{"c":40.8,"h":40.88,"l":40.68,"n":204,"o":40.76,"t":"2026-10-15T18:15:00Z","v":8983,"vw":40.766797},{"c":41.07,"h":41.07,"l":40.755,"n":437,"o":40.81,"t":"2026-10-15T18:30:00Z","v":26553,"vw":40.901319},{"c":41,"h":41.04,"l":40.85,"n":388,"o":41.04,"t":"2026-10-15T18:45:00Z","v":15635,"vw":40.961553},{"c":41.58,"h":41.58,"l":40.99,"n":764,"o":41.02,"t":"2026-10-15T19:00:00Z","v":35172,"vw":41.292835},{"c":41.98,"h":42.16,"l":41.59,"n":541,"o":41.649,"t":"2026-10-15T19:15:00Z","v":20469,"vw":41.921873},{"c":41.895,"h":42.69,"l":41.89,"n":2049,"o":41.96,"t":"2026-10-15T19:30:00Z","v":117495,"vw":42.321777},{"c":41.28,"h":42.16,"l":40.97,"n":3414,"o":41.95,"t":"2026-10-15T19:45:00Z","v":177510,"vw":41.48341},{"c":41.27,"h":41.27,"l":41.27,"n":18,"o":41.27,"t":"2026-10-15T20:00:00Z","v":117424,"vw":41.27},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-15T20:30:00Z","v":177,"vw":41.27},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-15T23:45:00Z","v":500,"vw":41.5},{"c":41.15,"h":41.15,"l":41.15,"n":2,"o":41.15,"t":"2026-10-16T13:15:00Z","v":101,"vw":41.15},{"c":40.39,"h":40.99,"l":39.685,"n":182,"o":40.49,"t":"2026-10-16T13:30:00Z","v":18820,"vw":40.301334},{"c":39.82,"h":40.39,"l":39.635,"n":249,"o":40.39,"t":"2026-10-16T13:45:00Z","v":10889,"vw":39.938833},{"c":40.2,"h":40.2,"l":39.75,"n":266,"o":39.96,"t":"2026-10-16T14:00:00Z","v":9793,"vw":39.964152},{"c":40.19,"h":40.37,"l":40.06,"n":206,"o":40.21,"t":"2026-10-16T14:15:00Z","v":7589,"vw":40.2484},{"c":40.27,"h":40.66,"l":40.205,"n":113,"o":40.205,"t":"2026-10-16T14:30:00Z","v":3154,"vw":40.379252},{"c":40.535,"h":40.55,"l":40.2301,"n":181,"o":40.37,"t":"2026-10-16T14:45:00Z","v":11261,"vw":40.386751},{"c":40,"h":40.64,"l":39.94,"n":575,"o":40.43,"t":"2026-10-16T15:00:00Z","v":24431,"vw":40.231332},{"c":40.165,"h":40.35,"l":39.8801,"n":313,"o":40.04,"t":"2026-10-16T15:15:00Z","v":13430,"vw":40.00749},{"c":40.105,"h":40.2399,"l":40.06,"n":187,"o":40.18,"t":"2026-10-16T15:30:00Z","v":5001,"vw":40.150481},{"c":40.14,"h":40.14,"l":39.99,"n":252,"o":40.1,"t":"2026-10-16T15:45:00Z","v":9980,"vw":40.033318},{"c":40.165,"h":40.22,"l":40.04,"n":176,"o":40.19,"t":"2026-10-16T16:00:00Z","v":4679,"vw":40.129975},{"c":40.215,"h":40.27,"l":40.1,"n":209,"o":40.24,"t":"2026-10-16T16:15:00Z","v":8634,"vw":40.149796},{"c":40.15,"h":40.38,"l":40.15,"n":220,"o":40.2,"t":"2026-10-16T16:30:00Z","v":5281,"vw":40.22072},{"c":40.08,"h":40.2,"l":39.99,"n":392,"o":40.2,"t":"2026-10-16T16:45:00Z","v":16584,"vw":40.098787},{"c":39.965,"h":40.12,"l":39.91,"n":392,"o":40.12,"t":"2026-10-16T17:00:00Z","v":17739,"vw":39.982821},{"c":39.6351,"h":39.98,"l":39.46,"n":468,"o":39.98,"t":"2026-10-16T17:15:00Z","v":25886,"vw":39.787943},{"c":39.7083,"h":39.84,"l":39.55,"n":228,"o":39.71,"t":"2026-10-16T17:30:00Z","v":5848,"vw":39.704333},{"c":39.65,"h":39.815,"l":39.53,"n":199,"o":39.815,"t":"2026-10-16T17:45:00Z","v":4753,"vw":39.643645},{"c":39.7148,"h":39.745,"l":39.58,"n":263,"o":39.64,"t":"2026-10-16T18:00:00Z","v":8118,"vw":39.659837},{"c":39.63,"h":39.7175,"l":39.5,"n":293,"o":39.67,"t":"2026-10-16T18:15:00Z","v":11207,"vw":39.59995},{"c":39.51,"h":39.62,"l":39.45,"n":451,"o":39.595,"t":"2026-10-16T18:30:00Z","v":10806,"vw":39.554219},{"c":39.32,"h":39.505,"l":39.3,"n":506,"o":39.49,"t":"2026-10-16T18:45:00Z","v":15144,"vw":39.38187},{"c":39.29,"h":39.36,"l":38.88,"n":568,"o":39.36,"t":"2026-10-16T19:00:00Z","v":23671,"vw":39.148348},{"c":39.44,"h":39.44,"l":39.19,"n":431,"o":39.355,"t":"2026-10-16T19:15:00Z","v":11425,"vw":39.30633},{"c":39,"h":39.465,"l":38.95,"n":723,"o":39.45,"t":"2026-10-16T19:30:00Z","v":20942,"vw":39.124872},{"c":39.23,"h":39.35,"l":38.97,"n":1566,"o":38.99,"t":"2026-10-16T19:45:00Z","v":65475,"vw":39.176445},{"c":39.22,"h":39.22,"l":39.22,"n":30,"o":39.22,"t":"2026-10-16T20:00:00Z","v":117754,"vw":39.22},{"c":40.66,"h":40.66,"l":40.66,"n":3,"o":40.66,"t":"2026-10-19T08:00:00Z","v":227,"vw":40.66},{"c":40.66,"h":40.66,"l":40.66,"n":2,"o":40.66,"t":"2026-10-19T11:45:00Z","v":122,"vw":40.66},{"c":40.34,"h":41.16,"l":40.26,"n":10,"o":41.16,"t":"2026-10-19T12:00:00Z","v":1253,"vw":40.515},{"c":40.56,"h":41,"l":40.22,"n":10,"o":41,"t":"2026-10-19T13:00:00Z","v":1363,"vw":40.603156},{"c":41,"h":41.32,"l":40.75,"n":28,"o":41.14,"t":"2026-10-19T13:15:00Z","v":3258,"vw":41.014058},{"c":40.605,"h":41.3,"l":40.605,"n":86,"o":41.29,"t":"2026-10-19T13:30:00Z","v":17549,"vw":41.19931},{"c":40.44,"h":41,"l":40.29,"n":147,"o":40.75,"t":"2026-10-19T13:45:00Z","v":11129,"vw":40.532861},{"c":40.46,"h":40.9,"l":40.06,"n":168,"o":40.42,"t":"2026-10-19T14:00:00Z","v":7944,"vw":40.415482},{"c":40.84,"h":40.94,"l":40.675,"n":133,"o":40.675,"t":"2026-10-19T14:15:00Z","v":3332,"vw":40.784563},{"c":41.05,"h":41.05,"l":40.6,"n":282,"o":40.93,"t":"2026-10-19T14:30:00Z","v":10629,"vw":40.84436},{"c":41.115,"h":41.2,"l":40.95,"n":199,"o":41.05,"t":"2026-10-19T14:45:00Z","v":6474,"vw":41.10895},{"c":41.67,"h":41.67,"l":40.98,"n":351,"o":41.1,"t":"2026-10-19T15:00:00Z","v":27566,"vw":41.188849},{"c":41.72,"h":41.8175,"l":41.37,"n":279,"o":41.55,"t":"2026-10-19T15:15:00Z","v":8246,"vw":41.630296},{"c":41.7999,"h":41.7999,"l":41.635,"n":171,"o":41.71,"t":"2026-10-19T15:30:00Z","v":3811,"vw":41.74957},{"c":42,"h":42,"l":41.63,"n":262,"o":41.65,"t":"2026-10-19T15:45:00Z","v":12813,"vw":41.818303},{"c":41.97,"h":41.99,"l":41.75,"n":336,"o":41.86,"t":"2026-10-19T16:00:00Z","v":18828,"vw":41.851024},{"c":41.7,"h":42.01,"l":41.52,"n":281,"o":42.01,"t":"2026-10-19T16:15:00Z","v":8211,"vw":41.755913},{"c":41.54,"h":41.85,"l":41.35,"n":624,"o":41.625,"t":"2026-10-19T16:30:00Z","v":39361,"vw":41.629152},{"c":41.53,"h":41.565,"l":41.45,"n":215,"o":41.55,"t":"2026-10-19T16:45:00Z","v":10089,"vw":41.508308},{"c":41.26,"h":41.46,"l":41.26,"n":198,"o":41.42,"t":"2026-10-19T17:00:00Z","v":4622,"vw":41.386309},{"c":41.395,"h":41.41,"l":41.3,"n":145,"o":41.3401,"t":"2026-10-19T17:15:00Z","v":2983,"vw":41.365657},{"c":41.173,"h":41.4,"l":41.15,"n":319,"o":41.335,"t":"2026-10-19T17:30:00Z","v":9965,"vw":41.272122},{"c":41.195,"h":41.195,"l":41.02,"n":314,"o":41.15,"t":"2026-10-19T17:45:00Z","v":9037,"vw":41.119846},{"c":41.295,"h":41.44,"l":41.15,"n":447,"o":41.2,"t":"2026-10-19T18:00:00Z","v":16331,"vw":41.301658},{"c":41.02,"h":41.31,"l":41.02,"n":305,"o":41.295,"t":"2026-10-19T18:15:00Z","v":13809,"vw":41.290504},{"c":41.24,"h":41.28,"l":41.05,"n":280,"o":41.065,"t":"2026-10-19T18:30:00Z","v":7848,"vw":41.153212},{"c":41.2451,"h":41.3301,"l":41.19,"n":204,"o":41.3,"t":"2026-10-19T18:45:00Z","v":8591,"vw":41.293979},{"c":41.28,"h":41.4,"l":41.25,"n":425,"o":41.25,"t":"2026-10-19T19:00:00Z","v":8706,"vw":41.339906},{"c":41.54,"h":41.675,"l":41.25,"n":599,"o":41.34,"t":"2026-10-19T19:15:00Z","v":17291,"vw":41.481312},{"c":41.645,"h":41.72,"l":41.53,"n":824,"o":41.55,"t":"2026-10-19T19:30:00Z","v":26748,"vw":41.633891},{"c":41.25,"h":41.645,"l":41.12,"n":1916,"o":41.645,"t":"2026-10-19T19:45:00Z","v":67188,"vw":41.273136},{"c":41.22,"h":41.22,"l":41.22,"n":17,"o":41.22,"t":"2026-10-19T20:00:00Z","v":103387,"vw":41.22},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-10-19T20:30:00Z","v":251,"vw":41.22},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-19T23:00:00Z","v":993,"vw":41.3},{"c":41.4,"h":43,"l":40.78,"n":42,"o":41.2,"t":"2026-10-19T23:15:00Z","v":3364,"vw":41.231403},{"c":41.55,"h":41.55,"l":41.55,"n":6,"o":41.55,"t":"2026-10-19T23:30:00Z","v":496,"vw":41.55},{"c":41.5,"h":41.5,"l":41.49,"n":5,"o":41.49,"t":"2026-10-19T23:45:00Z","v":1407,"vw":41.498306},{"c":41.22,"h":41.22,"l":41.22,"n":2,"o":41.22,"t":"2026-10-20T08:00:00Z","v":101,"vw":41.22},{"c":41.05,"h":41.05,"l":41,"n":13,"o":41,"t":"2026-10-20T09:15:00Z","v":1851,"vw":41.020777},{"c":41.05,"h":41.05,"l":41.05,"n":5,"o":41.05,"t":"2026-10-20T09:30:00Z","v":183,"vw":41.05},{"c":39.6,"h":40.6,"l":39.53,"n":195,"o":40.37,"t":"2026-10-20T13:30:00Z","v":25700,"vw":40.243543},{"c":40.381,"h":40.73,"l":39.5,"n":70,"o":39.53,"t":"2026-10-20T13:45:00Z","v":7053,"vw":40.018174},{"c":40.85,"h":41.09,"l":40.57,"n":184,"o":40.75,"t":"2026-10-20T14:00:00Z","v":5373,"vw":40.801726},{"c":41.5,"h":41.52,"l":40.78,"n":170,"o":40.78,"t":"2026-10-20T14:15:00Z","v":4302,"vw":41.113003},{"c":41.24,"h":41.82,"l":41.24,"n":189,"o":41.77,"t":"2026-10-20T14:30:00Z","v":9387,"vw":41.431611},{"c":41.6,"h":41.65,"l":41.24,"n":241,"o":41.24,"t":"2026-10-20T14:45:00Z","v":9008,"vw":41.579799},{"c":40.97,"h":41.615,"l":40.85,"n":218,"o":41.6,"t":"2026-10-20T15:00:00Z","v":8908,"vw":41.448875},{"c":41.42,"h":41.46,"l":40.95,"n":301,"o":41.04,"t":"2026-10-20T15:15:00Z","v":11631,"vw":41.232851},{"c":41.535,"h":41.535,"l":41.2,"n":248,"o":41.44,"t":"2026-10-20T15:30:00Z","v":10078,"vw":41.36318},{"c":41.74,"h":41.74,"l":41.54,"n":182,"o":41.54,"t":"2026-10-20T15:45:00Z","v":5797,"vw":41.644946},{"c":41.61,"h":41.78,"l":41.55,"n":236,"o":41.735,"t":"2026-10-20T16:00:00Z","v":10712,"vw":41.616777},{"c":41.36,"h":41.435,"l":41.12,"n":268,"o":41.415,"t":"2026-10-20T16:15:00Z","v":6040,"vw":41.283451},{"c":41.425,"h":41.595,"l":41.425,"n":186,"o":41.435,"t":"2026-10-20T16:30:00Z","v":5106,"vw":41.516072},{"c":41.615,"h":41.62,"l":41.42,"n":244,"o":41.42,"t":"2026-10-20T16:45:00Z","v":8059,"vw":41.571729},{"c":41.8,"h":41.8,"l":41.62,"n":217,"o":41.62,"t":"2026-10-20T17:00:00Z","v":5914,"vw":41.692616},{"c":42.005,"h":42.05,"l":41.72,"n":1114,"o":41.81,"t":"2026-10-20T17:15:00Z","v":51974,"vw":41.997278},{"c":41.98,"h":42.07,"l":41.92,"n":177,"o":42.07,"t":"2026-10-20T17:30:00Z","v":4808,"vw":41.983251},{"c":41.93,"h":41.955,"l":41.88,"n":174,"o":41.95,"t":"2026-10-20T17:45:00Z","v":6003,"vw":41.928441},{"c":41.775,"h":42.05,"l":41.775,"n":381,"o":41.93,"t":"2026-10-20T18:00:00Z","v":14400,"vw":41.984923},{"c":41.79,"h":41.79,"l":41.68,"n":112,"o":41.77,"t":"2026-10-20T18:15:00Z","v":2307,"vw":41.738333},{"c":41.47,"h":41.79,"l":41.47,"n":134,"o":41.79,"t":"2026-10-20T18:30:00Z","v":2609,"vw":41.559305},{"c":41.605,"h":41.64,"l":41.405,"n":165,"o":41.405,"t":"2026-10-20T18:45:00Z","v":4346,"vw":41.555842},{"c":41.77,"h":41.835,"l":41.6582,"n":207,"o":41.695,"t":"2026-10-20T19:00:00Z","v":3767,"vw":41.717594},{"c":41.83,"h":41.93,"l":41.72,"n":484,"o":41.77,"t":"2026-10-20T19:15:00Z","v":14175,"vw":41.844157},{"c":41.98,"h":42,"l":41.72,"n":812,"o":41.81,"t":"2026-10-20T19:30:00Z","v":24636,"vw":41.852438},{"c":41.18,"h":42,"l":41.16,"n":2351,"o":41.98,"t":"2026-10-20T19:45:00Z","v":121465,"vw":41.46802},{"c":41.18,"h":41.18,"l":41.18,"n":25,"o":41.18,"t":"2026-10-20T20:00:00Z","v":84829,"vw":41.18},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-10-20T20:30:00Z","v":665,"vw":41.18},{"c":42.45,"h":42.45,"l":42.25,"n":2,"o":42.25,"t":"2026-10-21T12:30:00Z","v":2000,"vw":42.35},{"c":43.08,"h":43.08,"l":42.7,"n":29,"o":43.08,"t":"2026-10-21T13:15:00Z","v":2775,"vw":42.928},{"c":43.065,"h":43.99,"l":42.76,"n":282,"o":42.76,"t":"2026-10-21T13:30:00Z","v":31722,"vw":43.213809},{"c":43.35,"h":43.35,"l":43.005,"n":90,"o":43.015,"t":"2026-10-21T13:45:00Z","v":7203,"vw":43.036075},{"c":42.19,"h":43,"l":42.19,"n":127,"o":43,"t":"2026-10-21T14:00:00Z","v":4779,"vw":42.576361},{"c":42.95,"h":43.18,"l":42.29,"n":270,"o":42.43,"t":"2026-10-21T14:15:00Z","v":11457,"vw":42.734268},{"c":42.88,"h":43.24,"l":42.88,"n":221,"o":43.19,"t":"2026-10-21T14:30:00Z","v":7343,"vw":43.084156},{"c":42.895,"h":43.18,"l":42.895,"n":73,"o":42.92,"t":"2026-10-21T14:45:00Z","v":2334,"vw":43.070714},{"c":43.23,"h":43.25,"l":42.89,"n":237,"o":43.025,"t":"2026-10-21T15:00:00Z","v":8481,"vw":43.140712},{"c":43.575,"h":43.575,"l":43.025,"n":275,"o":43.26,"t":"2026-10-21T15:15:00Z","v":10014,"vw":43.289438},{"c":43.81,"h":43.81,"l":43.5675,"n":368,"o":43.575,"t":"2026-10-21T15:30:00Z","v":15133,"vw":43.72156},{"c":43.87,"h":44.09,"l":43.85,"n":526,"o":43.92,"t":"2026-10-21T15:45:00Z","v":42805,"vw":44.029341},{"c":43.79,"h":43.9058,"l":43.64,"n":272,"o":43.8,"t":"2026-10-21T16:00:00Z","v":9642,"vw":43.802962},{"c":43.735,"h":43.89,"l":43.73,"n":218,"o":43.745,"t":"2026-10-21T16:15:00Z","v":7312,"vw":43.780265},{"c":44.225,"h":44.305,"l":43.74,"n":585,"o":43.74,"t":"2026-10-21T16:30:00Z","v":17822,"vw":44.0189},{"c":44.19,"h":44.37,"l":44.19,"n":158,"o":44.22,"t":"2026-10-21T16:45:00Z","v":6085,"vw":44.322238},{"c":44.26,"h":44.29,"l":44.01,"n":263,"o":44.165,"t":"2026-10-21T17:00:00Z","v":11146,"vw":44.175917},{"c":44,"h":44.275,"l":44,"n":184,"o":44.21,"t":"2026-10-21T17:15:00Z","v":5829,"vw":44.150743},{"c":43.915,"h":44,"l":43.82,"n":116,"o":44,"t":"2026-10-21T17:30:00Z","v":2627,"vw":43.911958},{"c":44,"h":44.1,"l":43.78,"n":434,"o":43.85,"t":"2026-10-21T17:45:00Z","v":15091,"vw":43.980397},{"c":44.21,"h":44.45,"l":43.97,"n":627,"o":43.985,"t":"2026-10-21T18:00:00Z","v":31669,"vw":44.241466},{"c":44.175,"h":44.2886,"l":44.08,"n":207,"o":44.22,"t":"2026-10-21T18:15:00Z","v":7261,"vw":44.195159},{"c":44.265,"h":44.43,"l":44.135,"n":483,"o":44.3,"t":"2026-10-21T18:30:00Z","v":17736,"vw":44.311272},{"c":43.67,"h":44.26,"l":43.6,"n":394,"o":44.26,"t":"2026-10-21T18:45:00Z","v":16848,"vw":43.969298},{"c":43.495,"h":43.66,"l":43.34,"n":395,"o":43.66,"t":"2026-10-21T19:00:00Z","v":13092,"vw":43.453737},{"c":43.88,"h":43.93,"l":43.6,"n":554,"o":43.6,"t":"2026-10-21T19:15:00Z","v":18892,"vw":43.772853},{"c":43.88,"h":43.92,"l":43.74,"n":749,"o":43.91,"t":"2026-10-21T19:30:00Z","v":25604,"vw":43.843252},{"c":44,"h":44.06,"l":43.77,"n":1570,"o":43.86,"t":"2026-10-21T19:45:00Z","v":63652,"vw":43.960048},{"c":44.01,"h":44.01,"l":44.01,"n":21,"o":44.01,"t":"2026-10-21T20:00:00Z","v":71137,"vw":44.01},{"c":44.01,"h":44.01,"l":44.01,"n":2,"o":44.01,"t":"2026-10-21T20:30:00Z","v":570,"vw":44.01},{"c":44.2503,"h":46,"l":44.2503,"n":5,"o":46,"t":"2026-10-21T20:45:00Z","v":450,"vw":44.9201},{"c":44.1,"h":44.1,"l":44.1,"n":3,"o":44.1,"t":"2026-10-21T22:30:00Z","v":166,"vw":44.1},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-21T23:00:00Z","v":100,"vw":44.4},{"c":42.63,"h":42.63,"l":42.63,"n":2,"o":42.63,"t":"2026-10-22T08:00:00Z","v":176,"vw":42.63},{"c":41.8052,"h":43.6,"l":41.8052,"n":6,"o":43.6,"t":"2026-10-22T11:00:00Z","v":662,"vw":42.217798},{"c":41.95,"h":42.1,"l":41.95,"n":13,"o":42.1,"t":"2026-10-22T12:45:00Z","v":2710,"vw":42.021277},{"c":41.6,"h":43.4197,"l":41.5,"n":23,"o":42.54,"t":"2026-10-22T13:15:00Z","v":1919,"vw":41.906853},{"c":40.41,"h":42.79,"l":40.1,"n":240,"o":41.57,"t":"2026-10-22T13:30:00Z","v":23792,"vw":41.369351},{"c":41.125,"h":41.125,"l":40.21,"n":139,"o":40.21,"t":"2026-10-22T13:45:00Z","v":7677,"vw":40.415265},{"c":40.89,"h":41.47,"l":40.38,"n":352,"o":41.16,"t":"2026-10-22T14:00:00Z","v":11731,"vw":40.844822},{"c":40.49,"h":41.03,"l":40.39,"n":235,"o":40.87,"t":"2026-10-22T14:15:00Z","v":25019,"vw":40.702675},{"c":40.56,"h":40.77,"l":40.41,"n":336,"o":40.49,"t":"2026-10-22T14:30:00Z","v":13752,"vw":40.628318},{"c":40.24,"h":40.335,"l":40.14,"n":122,"o":40.33,"t":"2026-10-22T14:45:00Z","v":3336,"vw":40.221502},{"c":40.01,"h":40.435,"l":39.92,"n":381,"o":40.36,"t":"2026-10-22T15:00:00Z","v":9947,"vw":40.163697},{"c":40.22,"h":40.605,"l":40.09,"n":388,"o":40.16,"t":"2026-10-22T15:15:00Z","v":18854,"vw":40.375891},{"c":40.265,"h":40.35,"l":40,"n":466,"o":40.14,"t":"2026-10-22T15:30:00Z","v":59865,"vw":40.181829},{"c":40.3,"h":40.3,"l":39.99,"n":235,"o":40.12,"t":"2026-10-22T15:45:00Z","v":8653,"vw":40.077301},{"c":40.76,"h":40.78,"l":40.285,"n":308,"o":40.285,"t":"2026-10-22T16:00:00Z","v":10276,"vw":40.6328},{"c":40.67,"h":40.885,"l":40.67,"n":226,"o":40.85,"t":"2026-10-22T16:15:00Z","v":6402,"vw":40.826625},{"c":40.145,"h":40.565,"l":40.145,"n":191,"o":40.55,"t":"2026-10-22T16:30:00Z","v":5856,"vw":40.444299},{"c":40.37,"h":40.37,"l":39.98,"n":445,"o":40.07,"t":"2026-10-22T16:45:00Z","v":16638,"vw":40.208774},{"c":39.99,"h":40.28,"l":39.99,"n":329,"o":40.24,"t":"2026-10-22T17:00:00Z","v":26425,"vw":40.080708},{"c":39.47,"h":40.01,"l":39.47,"n":670,"o":40.01,"t":"2026-10-22T17:15:00Z","v":46011,"vw":39.699844},{"c":39.78,"h":40.1509,"l":39.54,"n":403,"o":39.54,"t":"2026-10-22T17:30:00Z","v":25808,"vw":39.677651},{"c":39.84,"h":39.9,"l":39.595,"n":370,"o":39.72,"t":"2026-10-22T17:45:00Z","v":20284,"vw":39.764847},{"c":39.835,"h":39.885,"l":39.59,"n":389,"o":39.845,"t":"2026-10-22T18:00:00Z","v":15671,"vw":39.793018},{"c":39.79,"h":40.05,"l":39.78,"n":393,"o":39.84,"t":"2026-10-22T18:15:00Z","v":13896,"vw":39.908401},{"c":39.92,"h":40.2,"l":39.86,"n":402,"o":39.875,"t":"2026-10-22T18:30:00Z","v":18224,"vw":40.031637},{"c":39.89,"h":40.05,"l":39.831,"n":339,"o":39.831,"t":"2026-10-22T18:45:00Z","v":11981,"vw":39.928793},{"c":39.945,"h":39.945,"l":39.6451,"n":476,"o":39.87,"t":"2026-10-22T19:00:00Z","v":15414,"vw":39.80173},{"c":39.86,"h":39.95,"l":39.75,"n":679,"o":39.865,"t":"2026-10-22T19:15:00Z","v":23210,"vw":39.849421},{"c":39.425,"h":39.83,"l":39.37,"n":1069,"o":39.83,"t":"2026-10-22T19:30:00Z","v":44854,"vw":39.562914},{"c":39.46,"h":39.66,"l":39.165,"n":1828,"o":39.38,"t":"2026-10-22T19:45:00Z","v":93523,"vw":39.447458},{"c":39.47,"h":39.47,"l":39.47,"n":16,"o":39.47,"t":"2026-10-22T20:00:00Z","v":67302,"vw":39.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8329716841113282,"strike":92.60062924197048,"iv":1.9367140012970556,"gamma":0.008103261710664366,"theta":-0.06563247565975491,"vega":0.019304968946461335,"rho":0.0024215829525670233,"breakevenPct":136.72054959736968},{"delta":0.15,"premium":1.1887705169415992,"strike":72.24589661168014,"iv":1.6802719838447806,"gamma":0.012549987393123338,"theta":-0.07599950534633344,"vega":0.025818254971938636,"rho":0.0036795309026341934,"breakevenPct":86.05185489896566},{"delta":0.2,"premium":1.3323012135526555,"strike":57.43993065413397,"iv":1.2745978190933909,"gamma":0.02004957201783636,"theta":-0.06895684475631329,"vega":0.03092302756682722,"rho":0.005092180006392101,"breakevenPct":48.903551729634216},{"delta":0.25,"premium":1.6421203066426462,"strike":52.18820729849846,"iv":1.156365952869806,"gamma":0.024725908795574188,"theta":-0.07097442854022336,"vega":0.035063244262159884,"rho":0.006377074358789023,"breakevenPct":36.38289233630886},{"delta":0.3,"premium":1.963431151241535,"strike":48.86568848758465,"iv":1.0827590293453724,"gamma":0.02893758465011287,"theta":-0.07270090293453725,"vega":0.038443566591422125,"rho":0.007659454609228743,"breakevenPct":28.779122469790188},{"delta":0.35,"premium":2.2455981941309258,"strike":46.044018058690746,"iv":0.9953436794582392,"gamma":0.033508690744920994,"theta":-0.07145936794582393,"vega":0.04103950338600452,"rho":0.008981850752025875,"breakevenPct":22.34511338439745},{"delta":0.4,"premium":2.5965469613259673,"strike":44.033149171270715,"iv":0.9429475138121547,"gamma":0.036437569060773486,"theta":-0.07030386740331492,"vega":0.04242541436464089,"rho":0.010258042814314328,"breakevenPct":18.139589897635386},{"delta":0.45,"premium":2.9878913443830575,"strike":42.49846531614487,"iv":0.9111181706568446,"gamma":0.03840196439533456,"theta":-0.0691988950276243,"vega":0.04310067526089626,"rho":0.011507099146780221,"breakevenPct":15.242859540227851},{"delta":0.5,"premium":3.3792357274401477,"strike":40.96378146101903,"iv":0.8792888275015346,"gamma":0.04036635972989564,"theta":-0.0680939226519337,"vega":0.043775936157151626,"rho":0.012756155479246115,"breakevenPct":12.346129182820317},{"delta":0.55,"premium":3.902576530612246,"strike":39.525510204081634,"iv":0.8651172448979592,"gamma":0.0407269387755102,"theta":-0.06679265306122449,"vega":0.043516734693877554,"rho":0.013906515608116548,"breakevenPct":10.028089016199337},{"delta":0.6,"premium":4.64875,"strike":38.25,"iv":0.880755,"gamma":0.03838,"theta":-0.06516,"vega":0.04168,"rho":0.014890259565325826,"breakevenPct":8.686977451228783},{"delta":0.65,"premium":5.394923469387756,"strike":36.974489795918366,"iv":0.8963927551020408,"gamma":0.03603306122448979,"theta":-0.06352734693877551,"vega":0.03984326530612245,"rho":0.015874003522535107,"breakevenPct":7.345865886258227},{"delta":0.7,"premium":6.14109693877551,"strike":35.69897959183674,"iv":0.9120305102040815,"gamma":0.033686122448979595,"theta":-0.06189469387755102,"vega":0.0380065306122449,"rho":0.016857747479744382,"breakevenPct":6.004754321287674},{"delta":0.75,"premium":7.116889632107023,"strike":34.24414715719064,"iv":0.9267677591973243,"gamma":0.030374314381270903,"theta":-0.05785565217391305,"vega":0.03483826086956522,"rho":0.01766186319454602,"breakevenPct":4.791073699766044},{"delta":0.8,"premium":8.371070234113713,"strike":32.57190635451505,"iv":0.9404132441471572,"gamma":0.025892709030100332,"theta":-0.050899130434782607,"vega":0.030055652173913042,"rho":0.018248199535809195,"breakevenPct":3.731889000832939},{"delta":0.85,"premium":9.6252508361204,"strike":30.899665551839465,"iv":0.95405872909699,"gamma":0.021411103678929767,"theta":-0.04394260869565218,"vega":0.025273043478260877,"rho":0.018834535877072366,"breakevenPct":2.6727043018998353},{"delta":0.9,"premium":12.167644615348927,"strike":28.01314402622455,"iv":1.0646202496468922,"gamma":0.015173782566662486,"theta":-0.037149598186139374,"vega":0.019257900247562,"rho":0.018398608528549375,"breakevenPct":1.800832636365524}],"put":[{"delta":0.1,"premium":0.9760360532187309,"strike":25.012950665234136,"iv":1.5359754559511178,"gamma":0.010324970785000552,"theta":-0.051284569233807066,"vega":0.01942915789815718,"rho":-0.003930259252524562,"breakevenPct":39.100799057473004},{"delta":0.15,"premium":1.2175608255226211,"strike":28.032010319032764,"iv":1.3338063338377206,"gamma":0.01748187199872469,"theta":-0.0518635990905764,"vega":0.02458963011757762,"rho":-0.0056958020135996264,"breakevenPct":32.06372056369358},{"delta":0.2,"premium":1.4590855978265114,"strike":31.051069972831392,"iv":1.1316372117243234,"gamma":0.02463877321244883,"theta":-0.05244262894734572,"vega":0.029750102336998062,"rho":-0.0074613447746746915,"breakevenPct":25.026642069914153},{"delta":0.25,"premium":1.7006103701304016,"strike":34.07012962663002,"iv":0.9294680896109264,"gamma":0.03179567442617297,"theta":-0.053021658804115045,"vega":0.0349105745564185,"rho":-0.009226887535749757,"breakevenPct":17.989563576134728},{"delta":0.3,"premium":2.0793747028055156,"strike":35.8226343319068,"iv":0.8508295767950547,"gamma":0.036073038516405136,"theta":-0.05369358059914408,"vega":0.037783309557774605,"rho":-0.011101099763004931,"breakevenPct":14.509096455279236},{"delta":0.35,"premium":2.5192225392296717,"strike":37.0114122681883,"iv":0.8271728958630528,"gamma":0.03906875891583452,"theta":-0.05440684736091298,"vega":0.03963780313837375,"rho":-0.013023679324918306,"breakevenPct":12.611629772083527},{"delta":0.4,"premium":2.9590703756538277,"strike":38.200190204469806,"iv":0.8035162149310509,"gamma":0.042064479315263914,"theta":-0.05512011412268188,"vega":0.04149229671897289,"rho":-0.014946258886831683,"breakevenPct":10.714163088887815},{"delta":0.45,"premium":3.3989182120779837,"strike":39.38896814075131,"iv":0.7798595339990491,"gamma":0.0450601997146933,"theta":-0.055833380884450785,"vega":0.04334679029957204,"rho":-0.01686883844874506,"breakevenPct":8.816696405692106},{"delta":0.5,"premium":3.9725337837837835,"strike":40.5472972972973,"iv":0.7637266216216216,"gamma":0.046195,"theta":-0.05500689189189189,"vega":0.043697972972972975,"rho":-0.018890177334148175,"breakevenPct":7.335283725580149},{"delta":0.55,"premium":4.687623873873875,"strike":41.67342342342342,"iv":0.755550945945946,"gamma":0.04536166666666667,"theta":-0.05255193693693694,"vega":0.042459234234234235,"rho":-0.021015965380608348,"breakevenPct":6.293895238030017},{"delta":0.6,"premium":5.402713963963963,"strike":42.799549549549546,"iv":0.7473752702702703,"gamma":0.044528333333333336,"theta":-0.05009698198198198,"vega":0.041220495495495495,"rho":-0.023141753427068514,"breakevenPct":5.2525067504798875},{"delta":0.65,"premium":6.117804054054054,"strike":43.92567567567568,"iv":0.7391995945945946,"gamma":0.043695,"theta":-0.04764202702702702,"vega":0.039981756756756755,"rho":-0.025267541473528686,"breakevenPct":4.211118262929756},{"delta":0.7,"premium":6.871039244186045,"strike":45.08357558139535,"iv":0.7319515988372094,"gamma":0.04267100290697675,"theta":-0.04507100290697675,"vega":0.03861279069767442,"rho":-0.027422534078692433,"breakevenPct":3.185871960452733},{"delta":0.75,"premium":8.415370639534883,"strike":46.90043604651163,"iv":0.7439428779069768,"gamma":0.03769280523255814,"theta":-0.04009280523255814,"vega":0.03454302325581395,"rho":-0.030183203836100018,"breakevenPct":2.4954005397092773},{"delta":0.8,"premium":9.959702034883723,"strike":48.71729651162791,"iv":0.7559341569767442,"gamma":0.032714607558139534,"theta":-0.035114607558139534,"vega":0.030473255813953486,"rho":-0.0329438735935076,"breakevenPct":1.8049291189658219},{"delta":0.85,"premium":12.09523449319213,"strike":51.111951588502265,"iv":0.7787886535552193,"gamma":0.026887140695915288,"theta":-0.029487291981845697,"vega":0.02575416036308624,"rho":-0.0361664442755974,"breakevenPct":1.1484238781096041},{"delta":0.9,"premium":15.650453857791229,"strike":54.89409984871407,"iv":0.82772965204236,"gamma":0.01902027231467473,"theta":-0.022301210287443266,"vega":0.01947579425113464,"rho":-0.04049820561355672,"breakevenPct":0.5734836814723954}]},"raw":{"call":[{"delta":0.1,"premium":0.8329716841113282,"strike":92.60062924197048,"iv":1.9367140012970556,"gamma":0.008103261710664366,"theta":-0.06563247565975491,"vega":0.019304968946461335,"rho":0.0024215829525670233,"breakevenPct":136.72054959736968},{"delta":0.15,"premium":1.1887705169415992,"strike":72.24589661168014,"iv":1.6802719838447806,"gamma":0.012549987393123338,"theta":-0.07599950534633344,"vega":0.025818254971938636,"rho":0.0036795309026341934,"breakevenPct":86.05185489896566},{"delta":0.2,"premium":1.3323012135526555,"strike":57.43993065413397,"iv":1.2745978190933909,"gamma":0.02004957201783636,"theta":-0.06895684475631329,"vega":0.03092302756682722,"rho":0.005092180006392101,"breakevenPct":48.903551729634216},{"delta":0.25,"premium":1.6421203066426462,"strike":52.18820729849846,"iv":1.156365952869806,"gamma":0.024725908795574188,"theta":-0.07097442854022336,"vega":0.035063244262159884,"rho":0.006377074358789023,"breakevenPct":36.38289233630886},{"delta":0.3,"premium":1.963431151241535,"strike":48.86568848758465,"iv":1.0827590293453724,"gamma":0.02893758465011287,"theta":-0.07270090293453725,"vega":0.038443566591422125,"rho":0.007659454609228743,"breakevenPct":28.779122469790188},{"delta":0.35,"premium":2.2455981941309258,"strike":46.044018058690746,"iv":0.9953436794582392,"gamma":0.033508690744920994,"theta":-0.07145936794582393,"vega":0.04103950338600452,"rho":0.008981850752025875,"breakevenPct":22.34511338439745},{"delta":0.4,"premium":2.5965469613259673,"strike":44.033149171270715,"iv":0.9429475138121547,"gamma":0.036437569060773486,"theta":-0.07030386740331492,"vega":0.04242541436464089,"rho":0.010258042814314328,"breakevenPct":18.139589897635386},{"delta":0.45,"premium":2.9878913443830575,"strike":42.49846531614487,"iv":0.9111181706568446,"gamma":0.03840196439533456,"theta":-0.0691988950276243,"vega":0.04310067526089626,"rho":0.011507099146780221,"breakevenPct":15.242859540227851},{"delta":0.5,"premium":3.3792357274401477,"strike":40.96378146101903,"iv":0.8792888275015346,"gamma":0.04036635972989564,"theta":-0.0680939226519337,"vega":0.043775936157151626,"rho":0.012756155479246115,"breakevenPct":12.346129182820317},{"delta":0.55,"premium":3.902576530612246,"strike":39.525510204081634,"iv":0.8651172448979592,"gamma":0.0407269387755102,"theta":-0.06679265306122449,"vega":0.043516734693877554,"rho":0.013906515608116548,"breakevenPct":10.028089016199337},{"delta":0.6,"premium":4.64875,"strike":38.25,"iv":0.880755,"gamma":0.03838,"theta":-0.06516,"vega":0.04168,"rho":0.014890259565325826,"breakevenPct":8.686977451228783},{"delta":0.65,"premium":5.394923469387756,"strike":36.974489795918366,"iv":0.8963927551020408,"gamma":0.03603306122448979,"theta":-0.06352734693877551,"vega":0.03984326530612245,"rho":0.015874003522535107,"breakevenPct":7.345865886258227},{"delta":0.7,"premium":6.14109693877551,"strike":35.69897959183674,"iv":0.9120305102040815,"gamma":0.033686122448979595,"theta":-0.06189469387755102,"vega":0.0380065306122449,"rho":0.016857747479744382,"breakevenPct":6.004754321287674},{"delta":0.75,"premium":7.116889632107023,"strike":34.24414715719064,"iv":0.9267677591973243,"gamma":0.030374314381270903,"theta":-0.05785565217391305,"vega":0.03483826086956522,"rho":0.01766186319454602,"breakevenPct":4.791073699766044},{"delta":0.8,"premium":8.371070234113713,"strike":32.57190635451505,"iv":0.9404132441471572,"gamma":0.025892709030100332,"theta":-0.050899130434782607,"vega":0.030055652173913042,"rho":0.018248199535809195,"breakevenPct":3.731889000832939},{"delta":0.85,"premium":9.6252508361204,"strike":30.899665551839465,"iv":0.95405872909699,"gamma":0.021411103678929767,"theta":-0.04394260869565218,"vega":0.025273043478260877,"rho":0.018834535877072366,"breakevenPct":2.6727043018998353},{"delta":0.9,"premium":12.167644615348927,"strike":28.01314402622455,"iv":1.0646202496468922,"gamma":0.015173782566662486,"theta":-0.037149598186139374,"vega":0.019257900247562,"rho":0.018398608528549375,"breakevenPct":1.800832636365524}],"put":[{"delta":0.1,"premium":0.9760360532187309,"strike":25.012950665234136,"iv":1.5359754559511178,"gamma":0.010324970785000552,"theta":-0.051284569233807066,"vega":0.01942915789815718,"rho":-0.003930259252524562,"breakevenPct":39.100799057473004},{"delta":0.15,"premium":1.2175608255226211,"strike":28.032010319032764,"iv":1.3338063338377206,"gamma":0.01748187199872469,"theta":-0.0518635990905764,"vega":0.02458963011757762,"rho":-0.0056958020135996264,"breakevenPct":32.06372056369358},{"delta":0.2,"premium":1.4590855978265114,"strike":31.051069972831392,"iv":1.1316372117243234,"gamma":0.02463877321244883,"theta":-0.05244262894734572,"vega":0.029750102336998062,"rho":-0.0074613447746746915,"breakevenPct":25.026642069914153},{"delta":0.25,"premium":1.7006103701304016,"strike":34.07012962663002,"iv":0.9294680896109264,"gamma":0.03179567442617297,"theta":-0.053021658804115045,"vega":0.0349105745564185,"rho":-0.009226887535749757,"breakevenPct":17.989563576134728},{"delta":0.3,"premium":2.0793747028055156,"strike":35.8226343319068,"iv":0.8508295767950547,"gamma":0.036073038516405136,"theta":-0.05369358059914408,"vega":0.037783309557774605,"rho":-0.011101099763004931,"breakevenPct":14.509096455279236},{"delta":0.35,"premium":2.5192225392296717,"strike":37.0114122681883,"iv":0.8271728958630528,"gamma":0.03906875891583452,"theta":-0.05440684736091298,"vega":0.03963780313837375,"rho":-0.013023679324918306,"breakevenPct":12.611629772083527},{"delta":0.4,"premium":2.9590703756538277,"strike":38.200190204469806,"iv":0.8035162149310509,"gamma":0.042064479315263914,"theta":-0.05512011412268188,"vega":0.04149229671897289,"rho":-0.014946258886831683,"breakevenPct":10.714163088887815},{"delta":0.45,"premium":3.3989182120779837,"strike":39.38896814075131,"iv":0.7798595339990491,"gamma":0.0450601997146933,"theta":-0.055833380884450785,"vega":0.04334679029957204,"rho":-0.01686883844874506,"breakevenPct":8.816696405692106},{"delta":0.5,"premium":3.9725337837837835,"strike":40.5472972972973,"iv":0.7637266216216216,"gamma":0.046195,"theta":-0.05500689189189189,"vega":0.043697972972972975,"rho":-0.018890177334148175,"breakevenPct":7.335283725580149},{"delta":0.55,"premium":4.687623873873875,"strike":41.67342342342342,"iv":0.755550945945946,"gamma":0.04536166666666667,"theta":-0.05255193693693694,"vega":0.042459234234234235,"rho":-0.021015965380608348,"breakevenPct":6.293895238030017},{"delta":0.6,"premium":5.402713963963963,"strike":42.799549549549546,"iv":0.7473752702702703,"gamma":0.044528333333333336,"theta":-0.05009698198198198,"vega":0.041220495495495495,"rho":-0.023141753427068514,"breakevenPct":5.2525067504798875},{"delta":0.65,"premium":6.117804054054054,"strike":43.92567567567568,"iv":0.7391995945945946,"gamma":0.043695,"theta":-0.04764202702702702,"vega":0.039981756756756755,"rho":-0.025267541473528686,"breakevenPct":4.211118262929756},{"delta":0.7,"premium":6.871039244186045,"strike":45.08357558139535,"iv":0.7319515988372094,"gamma":0.04267100290697675,"theta":-0.04507100290697675,"vega":0.03861279069767442,"rho":-0.027422534078692433,"breakevenPct":3.185871960452733},{"delta":0.75,"premium":8.415370639534883,"strike":46.90043604651163,"iv":0.7439428779069768,"gamma":0.03769280523255814,"theta":-0.04009280523255814,"vega":0.03454302325581395,"rho":-0.030183203836100018,"breakevenPct":2.4954005397092773},{"delta":0.8,"premium":9.959702034883723,"strike":48.71729651162791,"iv":0.7559341569767442,"gamma":0.032714607558139534,"theta":-0.035114607558139534,"vega":0.030473255813953486,"rho":-0.0329438735935076,"breakevenPct":1.8049291189658219},{"delta":0.85,"premium":12.09523449319213,"strike":51.111951588502265,"iv":0.7787886535552193,"gamma":0.026887140695915288,"theta":-0.029487291981845697,"vega":0.02575416036308624,"rho":-0.0361664442755974,"breakevenPct":1.1484238781096041},{"delta":0.9,"premium":15.650453857791229,"strike":54.89409984871407,"iv":0.82772965204236,"gamma":0.01902027231467473,"theta":-0.022301210287443266,"vega":0.01947579425113464,"rho":-0.04049820561355672,"breakevenPct":0.5734836814723954}]}},"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"}}