{"symbol":"PSN","url":"https://intraalpha.com/companies/PSN","capturedAt":"2026-10-22T16:37:39.530Z","state":"ready","quote":{"symbol":"PSN","last_price":46.61,"prev_close":45.4,"regular_close":46.63,"change":1.21,"change_pct":2.6652,"regular_change":1.23,"regular_change_pct":2.7093,"extended_change":-0.02,"extended_change_pct":-0.0429,"bid":46.56,"ask":46.69,"bid_size":200,"ask_size":100,"volume":270751,"vwap":46.40763,"open":45.08,"high":47,"low":45.08,"close":46.63,"trade_count":6667,"last_trade_at":"2026-10-22T16:37:19.727027423Z","last_quote_at":"2026-10-22T16:37:30.002079152Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:27.818723338-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"PSN","fetched_at":"2026-10-22T16:37:37.457308+00:00","name":"Parsons Corp","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Parsons Corporation provides technology-based solutions in defense, intelligence, and critical infrastructure markets in North America, the Middle East, and internationally. The company is headquartered in Centreville, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4848965000,"ebitda":470521000,"pe_ratio":30.88,"peg_ratio":null,"book_value":24.64,"dividend_per_share":null,"dividend_yield":null,"eps":1.47,"revenue_ttm":6292605000,"gross_profit_ttm":1381856000,"profit_margin":0.025,"operating_margin_ttm":0.0222,"return_on_assets_ttm":0.0362,"return_on_equity_ttm":0.0824,"quarterly_earnings_growth":-0.179,"quarterly_revenue_growth":-0.005,"analyst_target_price":58.36,"analyst_number":2,"beta":0.714,"fifty_two_week_high":88,"fifty_two_week_low":36.26,"fifty_day_ma":45.31,"two_hundred_day_ma":54.61,"shares_outstanding":106805000,"forward_pe":14.68,"price_to_sales":0.771,"price_to_book":1.779,"ev_to_revenue":0.961,"ev_to_ebitda":12.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:37:37.457308+00:00"},"optionObservedAt":"2026-10-22T16:33:47.323Z","bars":[{"c":43.4,"h":43.4,"l":43.23,"n":643,"o":43.23,"t":"2026-10-15T13:30:00Z","v":14215,"vw":43.247319},{"c":43.695,"h":43.74,"l":43.29,"n":100,"o":43.405,"t":"2026-10-15T13:35:00Z","v":5065,"vw":43.522924},{"c":43.735,"h":43.97,"l":43.51,"n":147,"o":43.84,"t":"2026-10-15T13:40:00Z","v":7861,"vw":43.825383},{"c":43.785,"h":43.995,"l":43.53,"n":178,"o":43.53,"t":"2026-10-15T13:45:00Z","v":8615,"vw":43.833702},{"c":43.55,"h":43.95,"l":43.55,"n":224,"o":43.79,"t":"2026-10-15T13:50:00Z","v":10344,"vw":43.774832},{"c":43.76,"h":43.77,"l":43.49,"n":207,"o":43.605,"t":"2026-10-15T13:55:00Z","v":9944,"vw":43.550133},{"c":43.69,"h":44.03,"l":43.69,"n":234,"o":43.72,"t":"2026-10-15T14:00:00Z","v":10574,"vw":43.873214},{"c":43.57,"h":43.71,"l":43.45,"n":163,"o":43.61,"t":"2026-10-15T14:05:00Z","v":9525,"vw":43.561922},{"c":43.86,"h":43.93,"l":43.51,"n":207,"o":43.69,"t":"2026-10-15T14:10:00Z","v":6414,"vw":43.764467},{"c":43.58,"h":43.93,"l":43.58,"n":185,"o":43.93,"t":"2026-10-15T14:15:00Z","v":6185,"vw":43.781554},{"c":43.38,"h":43.61,"l":43.38,"n":206,"o":43.53,"t":"2026-10-15T14:20:00Z","v":8690,"vw":43.539415},{"c":43.275,"h":43.53,"l":43.22,"n":261,"o":43.375,"t":"2026-10-15T14:25:00Z","v":18523,"vw":43.382682},{"c":43.64,"h":43.64,"l":43.27,"n":203,"o":43.275,"t":"2026-10-15T14:30:00Z","v":12717,"vw":43.375668},{"c":43.78,"h":43.84,"l":43.49,"n":157,"o":43.57,"t":"2026-10-15T14:35:00Z","v":7009,"vw":43.646356},{"c":43.78,"h":43.79,"l":43.64,"n":220,"o":43.76,"t":"2026-10-15T14:40:00Z","v":9236,"vw":43.719986},{"c":43.575,"h":43.745,"l":43.48,"n":177,"o":43.73,"t":"2026-10-15T14:45:00Z","v":7451,"vw":43.558409},{"c":43.79,"h":43.82,"l":43.5101,"n":238,"o":43.65,"t":"2026-10-15T14:50:00Z","v":11123,"vw":43.631342},{"c":43.82,"h":43.82,"l":43.66,"n":127,"o":43.785,"t":"2026-10-15T14:55:00Z","v":4137,"vw":43.72718},{"c":43.9,"h":43.91,"l":43.81,"n":147,"o":43.82,"t":"2026-10-15T15:00:00Z","v":4478,"vw":43.870287},{"c":43.92,"h":44.01,"l":43.86,"n":198,"o":43.96,"t":"2026-10-15T15:05:00Z","v":5889,"vw":43.915357},{"c":43.72,"h":44.005,"l":43.72,"n":287,"o":43.94,"t":"2026-10-15T15:10:00Z","v":19181,"vw":43.911314},{"c":43.59,"h":43.74,"l":43.59,"n":157,"o":43.68,"t":"2026-10-15T15:15:00Z","v":7512,"vw":43.700613},{"c":43.505,"h":43.59,"l":43.41,"n":83,"o":43.59,"t":"2026-10-15T15:20:00Z","v":10467,"vw":43.428743},{"c":43.66,"h":43.67,"l":43.52,"n":115,"o":43.56,"t":"2026-10-15T15:25:00Z","v":2287,"vw":43.600769},{"c":43.78,"h":43.78,"l":43.54,"n":144,"o":43.65,"t":"2026-10-15T15:30:00Z","v":4341,"vw":43.638859},{"c":43.705,"h":43.74,"l":43.7,"n":129,"o":43.74,"t":"2026-10-15T15:35:00Z","v":4166,"vw":43.722272},{"c":43.6,"h":43.71,"l":43.6,"n":225,"o":43.71,"t":"2026-10-15T15:40:00Z","v":7134,"vw":43.659634},{"c":43.91,"h":43.91,"l":43.71,"n":130,"o":43.715,"t":"2026-10-15T15:45:00Z","v":4273,"vw":43.765577},{"c":43.83,"h":43.83,"l":43.75,"n":109,"o":43.76,"t":"2026-10-15T15:50:00Z","v":3448,"vw":43.782217},{"c":43.615,"h":43.81,"l":43.615,"n":182,"o":43.8,"t":"2026-10-15T15:55:00Z","v":5176,"vw":43.72508},{"c":43.53,"h":43.625,"l":43.47,"n":161,"o":43.625,"t":"2026-10-15T16:00:00Z","v":3930,"vw":43.554446},{"c":43.48,"h":43.48,"l":43.43,"n":75,"o":43.48,"t":"2026-10-15T16:05:00Z","v":2317,"vw":43.459389},{"c":43.61,"h":43.61,"l":43.4301,"n":143,"o":43.4301,"t":"2026-10-15T16:10:00Z","v":11377,"vw":43.482542},{"c":43.6,"h":43.6,"l":43.4501,"n":98,"o":43.4501,"t":"2026-10-15T16:15:00Z","v":4110,"vw":43.5455},{"c":43.53,"h":43.59,"l":43.51,"n":129,"o":43.585,"t":"2026-10-15T16:20:00Z","v":4489,"vw":43.551169},{"c":43.54,"h":43.54,"l":43.48,"n":112,"o":43.52,"t":"2026-10-15T16:25:00Z","v":2994,"vw":43.507875},{"c":43.54,"h":43.56,"l":43.5,"n":92,"o":43.5,"t":"2026-10-15T16:30:00Z","v":3690,"vw":43.543816},{"c":43.72,"h":43.72,"l":43.55,"n":123,"o":43.55,"t":"2026-10-15T16:35:00Z","v":3526,"vw":43.607441},{"c":43.635,"h":43.745,"l":43.61,"n":156,"o":43.745,"t":"2026-10-15T16:40:00Z","v":4795,"vw":43.644928},{"c":43.52,"h":43.68,"l":43.52,"n":168,"o":43.67,"t":"2026-10-15T16:45:00Z","v":6661,"vw":43.628292},{"c":43.565,"h":43.565,"l":43.5,"n":249,"o":43.5,"t":"2026-10-15T16:50:00Z","v":4080,"vw":43.544227},{"c":43.59,"h":43.61,"l":43.535,"n":139,"o":43.535,"t":"2026-10-15T16:55:00Z","v":3981,"vw":43.562282},{"c":43.62,"h":43.74,"l":43.6,"n":159,"o":43.69,"t":"2026-10-15T17:00:00Z","v":7869,"vw":43.637265},{"c":43.605,"h":43.63,"l":43.59,"n":84,"o":43.61,"t":"2026-10-15T17:05:00Z","v":3262,"vw":43.600572},{"c":43.725,"h":43.725,"l":43.59,"n":226,"o":43.605,"t":"2026-10-15T17:10:00Z","v":10591,"vw":43.635576},{"c":43.66,"h":43.73,"l":43.65,"n":115,"o":43.72,"t":"2026-10-15T17:15:00Z","v":6646,"vw":43.687403},{"c":43.69,"h":43.69,"l":43.665,"n":73,"o":43.665,"t":"2026-10-15T17:20:00Z","v":2452,"vw":43.684753},{"c":43.705,"h":43.745,"l":43.6518,"n":136,"o":43.6518,"t":"2026-10-15T17:25:00Z","v":6891,"vw":43.696423},{"c":43.685,"h":43.725,"l":43.65,"n":123,"o":43.725,"t":"2026-10-15T17:30:00Z","v":4875,"vw":43.674901},{"c":43.69,"h":43.73,"l":43.67,"n":198,"o":43.72,"t":"2026-10-15T17:35:00Z","v":7730,"vw":43.711738},{"c":43.6,"h":43.6966,"l":43.57,"n":206,"o":43.6966,"t":"2026-10-15T17:40:00Z","v":7103,"vw":43.62937},{"c":43.65,"h":43.65,"l":43.56,"n":129,"o":43.57,"t":"2026-10-15T17:45:00Z","v":6017,"vw":43.598285},{"c":43.61,"h":43.64,"l":43.61,"n":203,"o":43.62,"t":"2026-10-15T17:50:00Z","v":6385,"vw":43.621379},{"c":43.59,"h":43.67,"l":43.59,"n":212,"o":43.6107,"t":"2026-10-15T17:55:00Z","v":6611,"vw":43.629772},{"c":43.7,"h":43.7,"l":43.57,"n":157,"o":43.59,"t":"2026-10-15T18:00:00Z","v":5622,"vw":43.605788},{"c":43.71,"h":43.76,"l":43.69,"n":189,"o":43.71,"t":"2026-10-15T18:05:00Z","v":7392,"vw":43.720047},{"c":43.67,"h":43.745,"l":43.63,"n":295,"o":43.745,"t":"2026-10-15T18:10:00Z","v":10242,"vw":43.713104},{"c":43.78,"h":43.79,"l":43.68,"n":174,"o":43.7,"t":"2026-10-15T18:15:00Z","v":5267,"vw":43.739613},{"c":43.745,"h":43.82,"l":43.73,"n":87,"o":43.785,"t":"2026-10-15T18:20:00Z","v":2989,"vw":43.774346},{"c":43.75,"h":43.785,"l":43.71,"n":195,"o":43.745,"t":"2026-10-15T18:25:00Z","v":9332,"vw":43.743052},{"c":43.855,"h":43.855,"l":43.76,"n":115,"o":43.76,"t":"2026-10-15T18:30:00Z","v":3656,"vw":43.804087},{"c":43.77,"h":43.835,"l":43.76,"n":192,"o":43.835,"t":"2026-10-15T18:35:00Z","v":6917,"vw":43.789214},{"c":43.715,"h":43.78,"l":43.69,"n":189,"o":43.78,"t":"2026-10-15T18:40:00Z","v":7812,"vw":43.726336},{"c":43.74,"h":43.87,"l":43.74,"n":216,"o":43.7499,"t":"2026-10-15T18:45:00Z","v":7896,"vw":43.802151},{"c":43.745,"h":43.77,"l":43.73,"n":70,"o":43.74,"t":"2026-10-15T18:50:00Z","v":1886,"vw":43.750465},{"c":43.74,"h":43.785,"l":43.74,"n":203,"o":43.765,"t":"2026-10-15T18:55:00Z","v":6432,"vw":43.752058},{"c":43.77,"h":43.8,"l":43.7401,"n":189,"o":43.775,"t":"2026-10-15T19:00:00Z","v":6004,"vw":43.77764},{"c":43.84,"h":43.84,"l":43.75,"n":172,"o":43.75,"t":"2026-10-15T19:05:00Z","v":4976,"vw":43.796842},{"c":43.86,"h":43.9,"l":43.84,"n":203,"o":43.84,"t":"2026-10-15T19:10:00Z","v":7349,"vw":43.871686},{"c":43.89,"h":43.89,"l":43.83,"n":165,"o":43.865,"t":"2026-10-15T19:15:00Z","v":7048,"vw":43.859324},{"c":43.91,"h":43.93,"l":43.89,"n":141,"o":43.89,"t":"2026-10-15T19:20:00Z","v":3386,"vw":43.905625},{"c":43.8,"h":43.92,"l":43.8,"n":386,"o":43.9,"t":"2026-10-15T19:25:00Z","v":14260,"vw":43.869975},{"c":43.95,"h":43.95,"l":43.77,"n":412,"o":43.81,"t":"2026-10-15T19:30:00Z","v":28809,"vw":43.840329},{"c":43.99,"h":44.05,"l":43.94,"n":294,"o":43.95,"t":"2026-10-15T19:35:00Z","v":12609,"vw":43.984966},{"c":44,"h":44.055,"l":43.96,"n":408,"o":44.01,"t":"2026-10-15T19:40:00Z","v":20513,"vw":44.001806},{"c":44.035,"h":44.15,"l":43.99,"n":584,"o":43.99,"t":"2026-10-15T19:45:00Z","v":24258,"vw":44.082348},{"c":44.04,"h":44.07,"l":43.95,"n":655,"o":44.035,"t":"2026-10-15T19:50:00Z","v":35695,"vw":44.024631},{"c":44.09,"h":44.165,"l":44.06,"n":1948,"o":44.06,"t":"2026-10-15T19:55:00Z","v":104036,"vw":44.12465},{"c":44.1,"h":44.1,"l":44.1,"n":41,"o":44.1,"t":"2026-10-15T20:00:00Z","v":187051,"vw":44.1},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-16T12:25:00Z","v":100,"vw":43.92},{"c":44.525,"h":44.61,"l":42.76,"n":37,"o":42.81,"t":"2026-10-16T13:30:00Z","v":8836,"vw":44.498206},{"c":45.1,"h":45.185,"l":44.21,"n":61,"o":45.05,"t":"2026-10-16T13:35:00Z","v":2206,"vw":44.593343},{"c":44.94,"h":45.06,"l":44.62,"n":96,"o":44.685,"t":"2026-10-16T13:40:00Z","v":4534,"vw":44.796163},{"c":44.95,"h":45.07,"l":44.6901,"n":183,"o":45.02,"t":"2026-10-16T13:45:00Z","v":17435,"vw":44.826038},{"c":44.65,"h":44.755,"l":44.58,"n":95,"o":44.755,"t":"2026-10-16T13:50:00Z","v":3853,"vw":44.680087},{"c":44.5,"h":44.71,"l":44.5,"n":122,"o":44.605,"t":"2026-10-16T13:55:00Z","v":4394,"vw":44.623595},{"c":43.995,"h":44.49,"l":43.98,"n":147,"o":44.49,"t":"2026-10-16T14:00:00Z","v":13006,"vw":44.208463},{"c":44.22,"h":44.42,"l":43.99,"n":138,"o":44.14,"t":"2026-10-16T14:05:00Z","v":4610,"vw":44.245019},{"c":44.01,"h":44.29,"l":43.97,"n":208,"o":44.2,"t":"2026-10-16T14:10:00Z","v":4879,"vw":44.129351},{"c":44.15,"h":44.15,"l":44.11,"n":46,"o":44.11,"t":"2026-10-16T14:15:00Z","v":1022,"vw":44.12875},{"c":44.2,"h":44.2,"l":44,"n":138,"o":44,"t":"2026-10-16T14:20:00Z","v":5899,"vw":44.092733},{"c":44.14,"h":44.205,"l":44.14,"n":85,"o":44.2,"t":"2026-10-16T14:25:00Z","v":3261,"vw":44.175516},{"c":44.15,"h":44.23,"l":44.08,"n":98,"o":44.23,"t":"2026-10-16T14:30:00Z","v":3111,"vw":44.14506},{"c":44.2,"h":44.21,"l":44.135,"n":127,"o":44.135,"t":"2026-10-16T14:35:00Z","v":3182,"vw":44.179409},{"c":44.31,"h":44.405,"l":44.2,"n":100,"o":44.2,"t":"2026-10-16T14:40:00Z","v":3091,"vw":44.262941},{"c":44.485,"h":44.6478,"l":44.31,"n":139,"o":44.31,"t":"2026-10-16T14:45:00Z","v":6418,"vw":44.503369},{"c":44.455,"h":44.615,"l":44.38,"n":274,"o":44.615,"t":"2026-10-16T14:50:00Z","v":9683,"vw":44.439789},{"c":44.46,"h":44.55,"l":44.46,"n":93,"o":44.46,"t":"2026-10-16T14:55:00Z","v":4246,"vw":44.463963},{"c":44.33,"h":44.43,"l":44.215,"n":272,"o":44.37,"t":"2026-10-16T15:00:00Z","v":6968,"vw":44.346307},{"c":44.21,"h":44.38,"l":44.17,"n":116,"o":44.33,"t":"2026-10-16T15:05:00Z","v":4109,"vw":44.2715},{"c":44.17,"h":44.205,"l":44.08,"n":125,"o":44.205,"t":"2026-10-16T15:10:00Z","v":3866,"vw":44.15309},{"c":43.9,"h":44.17,"l":43.9,"n":128,"o":44.17,"t":"2026-10-16T15:15:00Z","v":7133,"vw":44.062429},{"c":43.87,"h":44.105,"l":43.82,"n":156,"o":44.0251,"t":"2026-10-16T15:20:00Z","v":6099,"vw":43.960746},{"c":43.94,"h":44.05,"l":43.87,"n":125,"o":43.87,"t":"2026-10-16T15:25:00Z","v":3787,"vw":43.976967},{"c":43.91,"h":44.035,"l":43.91,"n":60,"o":44.03,"t":"2026-10-16T15:30:00Z","v":1814,"vw":43.959628},{"c":44.005,"h":44.005,"l":43.8,"n":112,"o":43.83,"t":"2026-10-16T15:35:00Z","v":4973,"vw":43.848636},{"c":43.835,"h":44.01,"l":43.77,"n":142,"o":43.9,"t":"2026-10-16T15:40:00Z","v":5784,"vw":43.914811},{"c":43.97,"h":43.97,"l":43.83,"n":190,"o":43.83,"t":"2026-10-16T15:45:00Z","v":16922,"vw":43.846355},{"c":43.91,"h":44.02,"l":43.87,"n":114,"o":44.02,"t":"2026-10-16T15:50:00Z","v":4145,"vw":43.939349},{"c":43.78,"h":43.91,"l":43.74,"n":294,"o":43.91,"t":"2026-10-16T15:55:00Z","v":17258,"vw":43.849535},{"c":43.92,"h":43.965,"l":43.8,"n":133,"o":43.8,"t":"2026-10-16T16:00:00Z","v":4201,"vw":43.853458},{"c":43.9714,"h":43.98,"l":43.91,"n":139,"o":43.965,"t":"2026-10-16T16:05:00Z","v":3390,"vw":43.944864},{"c":44.31,"h":44.39,"l":43.98,"n":219,"o":43.98,"t":"2026-10-16T16:10:00Z","v":24816,"vw":44.093662},{"c":44.355,"h":44.375,"l":44.23,"n":107,"o":44.23,"t":"2026-10-16T16:15:00Z","v":3302,"vw":44.302502},{"c":44.16,"h":44.345,"l":44.15,"n":240,"o":44.345,"t":"2026-10-16T16:20:00Z","v":8629,"vw":44.258132},{"c":44.075,"h":44.16,"l":44.07,"n":103,"o":44.16,"t":"2026-10-16T16:25:00Z","v":3794,"vw":44.095125},{"c":44.18,"h":44.18,"l":44.125,"n":132,"o":44.13,"t":"2026-10-16T16:30:00Z","v":3032,"vw":44.157102},{"c":44.23,"h":44.25,"l":44.155,"n":67,"o":44.25,"t":"2026-10-16T16:35:00Z","v":2095,"vw":44.19676},{"c":44.3,"h":44.3,"l":44.16,"n":90,"o":44.16,"t":"2026-10-16T16:40:00Z","v":2441,"vw":44.24375},{"c":44.245,"h":44.37,"l":44.245,"n":26,"o":44.37,"t":"2026-10-16T16:45:00Z","v":1271,"vw":44.314955},{"c":44.125,"h":44.325,"l":44.125,"n":203,"o":44.305,"t":"2026-10-16T16:50:00Z","v":7690,"vw":44.230535},{"c":43.99,"h":44.13,"l":43.99,"n":113,"o":44.13,"t":"2026-10-16T16:55:00Z","v":3735,"vw":44.043896},{"c":43.84,"h":44.005,"l":43.84,"n":97,"o":44.005,"t":"2026-10-16T17:00:00Z","v":2136,"vw":43.919894},{"c":43.835,"h":43.85,"l":43.78,"n":74,"o":43.78,"t":"2026-10-16T17:05:00Z","v":2131,"vw":43.825273},{"c":43.915,"h":43.975,"l":43.87,"n":85,"o":43.94,"t":"2026-10-16T17:10:00Z","v":3298,"vw":43.923601},{"c":43.77,"h":43.88,"l":43.75,"n":124,"o":43.85,"t":"2026-10-16T17:15:00Z","v":7189,"vw":43.832354},{"c":43.91,"h":43.91,"l":43.75,"n":185,"o":43.76,"t":"2026-10-16T17:20:00Z","v":8951,"vw":43.832011},{"c":44.14,"h":44.14,"l":43.96,"n":91,"o":43.97,"t":"2026-10-16T17:25:00Z","v":4354,"vw":44.085046},{"c":44.11,"h":44.15,"l":44.09,"n":110,"o":44.135,"t":"2026-10-16T17:30:00Z","v":5655,"vw":44.111346},{"c":44.02,"h":44.15,"l":44.015,"n":176,"o":44.11,"t":"2026-10-16T17:35:00Z","v":8224,"vw":44.072226},{"c":44.115,"h":44.205,"l":43.98,"n":171,"o":44.015,"t":"2026-10-16T17:40:00Z","v":7742,"vw":44.095709},{"c":44.07,"h":44.16,"l":44.07,"n":65,"o":44.11,"t":"2026-10-16T17:45:00Z","v":1741,"vw":44.118636},{"c":44.085,"h":44.14,"l":44.025,"n":158,"o":44.08,"t":"2026-10-16T17:50:00Z","v":6848,"vw":44.076929},{"c":44.11,"h":44.185,"l":44.1,"n":133,"o":44.145,"t":"2026-10-16T17:55:00Z","v":6104,"vw":44.149048},{"c":43.95,"h":44.04,"l":43.95,"n":107,"o":44.04,"t":"2026-10-16T18:00:00Z","v":2543,"vw":43.989231},{"c":44,"h":44,"l":43.94,"n":76,"o":43.94,"t":"2026-10-16T18:05:00Z","v":2506,"vw":43.995745},{"c":44.13,"h":44.135,"l":44.03,"n":184,"o":44.03,"t":"2026-10-16T18:10:00Z","v":5683,"vw":44.105179},{"c":44.05,"h":44.09,"l":44,"n":171,"o":44.09,"t":"2026-10-16T18:15:00Z","v":7233,"vw":44.05155},{"c":44.12,"h":44.13,"l":44,"n":75,"o":44.09,"t":"2026-10-16T18:20:00Z","v":2907,"vw":44.0975},{"c":44.07,"h":44.12,"l":44.02,"n":107,"o":44.12,"t":"2026-10-16T18:25:00Z","v":6531,"vw":44.071858},{"c":44.075,"h":44.095,"l":44.06,"n":159,"o":44.075,"t":"2026-10-16T18:30:00Z","v":7117,"vw":44.080466},{"c":44.045,"h":44.065,"l":44,"n":215,"o":44.065,"t":"2026-10-16T18:35:00Z","v":7310,"vw":44.016131},{"c":43.975,"h":44.115,"l":43.97,"n":270,"o":44.09,"t":"2026-10-16T18:40:00Z","v":18639,"vw":44.048565},{"c":43.938,"h":43.985,"l":43.84,"n":226,"o":43.95,"t":"2026-10-16T18:45:00Z","v":14953,"vw":43.921241},{"c":43.94,"h":44.005,"l":43.91,"n":160,"o":43.96,"t":"2026-10-16T18:50:00Z","v":6021,"vw":43.963331},{"c":43.765,"h":44,"l":43.74,"n":326,"o":43.9,"t":"2026-10-16T18:55:00Z","v":19361,"vw":43.878089},{"c":43.61,"h":43.78,"l":43.52,"n":343,"o":43.75,"t":"2026-10-16T19:00:00Z","v":13123,"vw":43.691933},{"c":43.58,"h":43.6,"l":43.54,"n":172,"o":43.6,"t":"2026-10-16T19:05:00Z","v":11975,"vw":43.574397},{"c":43.82,"h":43.82,"l":43.58,"n":313,"o":43.58,"t":"2026-10-16T19:10:00Z","v":18197,"vw":43.673402},{"c":43.975,"h":43.975,"l":43.82,"n":107,"o":43.82,"t":"2026-10-16T19:15:00Z","v":4166,"vw":43.846346},{"c":43.97,"h":44.015,"l":43.88,"n":290,"o":44.01,"t":"2026-10-16T19:20:00Z","v":10076,"vw":43.962247},{"c":43.965,"h":43.97,"l":43.9,"n":240,"o":43.97,"t":"2026-10-16T19:25:00Z","v":8276,"vw":43.937672},{"c":44.11,"h":44.18,"l":43.96,"n":303,"o":43.96,"t":"2026-10-16T19:30:00Z","v":14282,"vw":44.078797},{"c":44.1475,"h":44.205,"l":44.08,"n":402,"o":44.08,"t":"2026-10-16T19:35:00Z","v":20799,"vw":44.139126},{"c":44.12,"h":44.14,"l":44.01,"n":387,"o":44.13,"t":"2026-10-16T19:40:00Z","v":19165,"vw":44.059503},{"c":44.095,"h":44.145,"l":44.01,"n":513,"o":44.12,"t":"2026-10-16T19:45:00Z","v":28319,"vw":44.088473},{"c":44.23,"h":44.25,"l":44.09,"n":453,"o":44.09,"t":"2026-10-16T19:50:00Z","v":21250,"vw":44.183264},{"c":44.14,"h":44.315,"l":44.12,"n":2222,"o":44.21,"t":"2026-10-16T19:55:00Z","v":135516,"vw":44.213526},{"c":44.15,"h":44.17,"l":44.15,"n":43,"o":44.17,"t":"2026-10-16T20:00:00Z","v":363765,"vw":44.150012},{"c":43.63,"h":44.08,"l":43.63,"n":38,"o":44.08,"t":"2026-10-19T13:30:00Z","v":5680,"vw":44.068517},{"c":44,"h":44.32,"l":43.935,"n":23,"o":44.17,"t":"2026-10-19T13:35:00Z","v":1041,"vw":44.156875},{"c":43.63,"h":44.42,"l":43.63,"n":112,"o":43.81,"t":"2026-10-19T13:40:00Z","v":5168,"vw":43.880125},{"c":43.78,"h":43.85,"l":43.51,"n":89,"o":43.51,"t":"2026-10-19T13:45:00Z","v":5868,"vw":43.67561},{"c":43.52,"h":43.8,"l":43.52,"n":76,"o":43.8,"t":"2026-10-19T13:50:00Z","v":2785,"vw":43.615398},{"c":43.525,"h":43.66,"l":43.51,"n":73,"o":43.66,"t":"2026-10-19T13:55:00Z","v":2559,"vw":43.542661},{"c":43.5,"h":43.57,"l":43.48,"n":118,"o":43.515,"t":"2026-10-19T14:00:00Z","v":5734,"vw":43.516635},{"c":43.54,"h":43.6,"l":43.495,"n":55,"o":43.5,"t":"2026-10-19T14:05:00Z","v":2786,"vw":43.556125},{"c":43.525,"h":43.525,"l":43.41,"n":96,"o":43.46,"t":"2026-10-19T14:10:00Z","v":4064,"vw":43.470288},{"c":43.605,"h":43.655,"l":43.6,"n":76,"o":43.6,"t":"2026-10-19T14:15:00Z","v":1766,"vw":43.631053},{"c":43.62,"h":43.62,"l":43.54,"n":80,"o":43.55,"t":"2026-10-19T14:20:00Z","v":3588,"vw":43.600385},{"c":43.7,"h":43.7,"l":43.58,"n":185,"o":43.62,"t":"2026-10-19T14:25:00Z","v":9338,"vw":43.652733},{"c":43.73,"h":43.73,"l":43.66,"n":65,"o":43.67,"t":"2026-10-19T14:30:00Z","v":1832,"vw":43.717},{"c":43.725,"h":43.8,"l":43.665,"n":97,"o":43.735,"t":"2026-10-19T14:35:00Z","v":2916,"vw":43.74155},{"c":43.72,"h":43.76,"l":43.64,"n":119,"o":43.65,"t":"2026-10-19T14:40:00Z","v":4078,"vw":43.679546},{"c":43.87,"h":43.9,"l":43.805,"n":72,"o":43.82,"t":"2026-10-19T14:45:00Z","v":1835,"vw":43.862945},{"c":43.845,"h":43.86,"l":43.845,"n":36,"o":43.86,"t":"2026-10-19T14:50:00Z","v":1053,"vw":43.857863},{"c":43.87,"h":43.94,"l":43.85,"n":102,"o":43.92,"t":"2026-10-19T15:00:00Z","v":3480,"vw":43.896586},{"c":43.84,"h":43.84,"l":43.81,"n":35,"o":43.81,"t":"2026-10-19T15:05:00Z","v":871,"vw":43.82},{"c":43.875,"h":43.9,"l":43.83,"n":74,"o":43.83,"t":"2026-10-19T15:10:00Z","v":3198,"vw":43.875},{"c":44.055,"h":44.095,"l":43.975,"n":92,"o":43.975,"t":"2026-10-19T15:15:00Z","v":4008,"vw":44.044287},{"c":44.23,"h":44.23,"l":44.05,"n":89,"o":44.055,"t":"2026-10-19T15:20:00Z","v":2786,"vw":44.108188},{"c":44.11,"h":44.2,"l":44.11,"n":67,"o":44.2,"t":"2026-10-19T15:25:00Z","v":4134,"vw":44.174601},{"c":44.19,"h":44.19,"l":44.14,"n":68,"o":44.18,"t":"2026-10-19T15:30:00Z","v":2419,"vw":44.178391},{"c":44.27,"h":44.27,"l":44.27,"n":22,"o":44.27,"t":"2026-10-19T15:35:00Z","v":599,"vw":44.27},{"c":44.2375,"h":44.245,"l":44.18,"n":25,"o":44.18,"t":"2026-10-19T15:40:00Z","v":584,"vw":44.220833},{"c":44.225,"h":44.225,"l":44.18,"n":21,"o":44.18,"t":"2026-10-19T15:50:00Z","v":607,"vw":44.21},{"c":44.16,"h":44.225,"l":44.16,"n":92,"o":44.225,"t":"2026-10-19T15:55:00Z","v":2963,"vw":44.201833},{"c":44.105,"h":44.105,"l":44.06,"n":86,"o":44.1,"t":"2026-10-19T16:00:00Z","v":2682,"vw":44.088445},{"c":44.03,"h":44.1293,"l":44.03,"n":40,"o":44.1293,"t":"2026-10-19T16:05:00Z","v":1348,"vw":44.06321},{"c":44.07,"h":44.1027,"l":44.065,"n":74,"o":44.07,"t":"2026-10-19T16:10:00Z","v":3082,"vw":44.07809},{"c":44.065,"h":44.12,"l":44.065,"n":178,"o":44.1034,"t":"2026-10-19T16:15:00Z","v":7928,"vw":44.089635},{"c":44.07,"h":44.07,"l":44.02,"n":89,"o":44.03,"t":"2026-10-19T16:20:00Z","v":2385,"vw":44.041111},{"c":43.925,"h":44.08,"l":43.89,"n":200,"o":44.08,"t":"2026-10-19T16:35:00Z","v":9378,"vw":43.965294},{"c":44.035,"h":44.04,"l":43.97,"n":101,"o":43.97,"t":"2026-10-19T16:40:00Z","v":8166,"vw":44.032631},{"c":44.055,"h":44.08,"l":44.02,"n":55,"o":44.08,"t":"2026-10-19T16:45:00Z","v":1189,"vw":44.052143},{"c":44.055,"h":44.055,"l":44.055,"n":40,"o":44.055,"t":"2026-10-19T16:50:00Z","v":615,"vw":44.055},{"c":44.055,"h":44.08,"l":44.055,"n":73,"o":44.055,"t":"2026-10-19T16:55:00Z","v":2494,"vw":44.058427},{"c":44.04,"h":44.045,"l":43.89,"n":178,"o":44.03,"t":"2026-10-19T17:00:00Z","v":8477,"vw":43.991096},{"c":44.1199,"h":44.1199,"l":44,"n":80,"o":44.01,"t":"2026-10-19T17:05:00Z","v":2165,"vw":44.033872},{"c":44.05,"h":44.07,"l":44.01,"n":110,"o":44.03,"t":"2026-10-19T17:10:00Z","v":4413,"vw":44.033778},{"c":44.13,"h":44.13,"l":44.05,"n":86,"o":44.05,"t":"2026-10-19T17:15:00Z","v":2009,"vw":44.116538},{"c":44.105,"h":44.13,"l":44.0609,"n":109,"o":44.13,"t":"2026-10-19T17:20:00Z","v":5905,"vw":44.09615},{"c":44.135,"h":44.14,"l":44.12,"n":97,"o":44.12,"t":"2026-10-19T17:25:00Z","v":3273,"vw":44.130507},{"c":44.055,"h":44.135,"l":44.03,"n":144,"o":44.135,"t":"2026-10-19T17:30:00Z","v":6704,"vw":44.076586},{"c":43.95,"h":44.1,"l":43.95,"n":115,"o":44.08,"t":"2026-10-19T17:35:00Z","v":5639,"vw":44.017122},{"c":44.075,"h":44.075,"l":43.995,"n":99,"o":44,"t":"2026-10-19T17:40:00Z","v":2952,"vw":44.010984},{"c":43.99,"h":44.03,"l":43.99,"n":58,"o":44.03,"t":"2026-10-19T17:45:00Z","v":1675,"vw":44.017357},{"c":43.95,"h":44.0251,"l":43.895,"n":226,"o":43.99,"t":"2026-10-19T17:50:00Z","v":12288,"vw":43.985634},{"c":43.96,"h":43.99,"l":43.95,"n":93,"o":43.96,"t":"2026-10-19T17:55:00Z","v":1765,"vw":43.9675},{"c":44,"h":44.065,"l":44,"n":171,"o":44,"t":"2026-10-19T18:00:00Z","v":4600,"vw":44.022143},{"c":43.98,"h":44,"l":43.98,"n":21,"o":43.99,"t":"2026-10-19T18:05:00Z","v":714,"vw":43.991021},{"c":43.99,"h":44.02,"l":43.96,"n":63,"o":43.96,"t":"2026-10-19T18:10:00Z","v":2089,"vw":43.995958},{"c":44.06,"h":44.06,"l":44.03,"n":80,"o":44.03,"t":"2026-10-19T18:15:00Z","v":2687,"vw":44.044375},{"c":44.02,"h":44.04,"l":44.02,"n":62,"o":44.04,"t":"2026-10-19T18:20:00Z","v":3090,"vw":44.034976},{"c":43.965,"h":44.03,"l":43.96,"n":104,"o":44.03,"t":"2026-10-19T18:25:00Z","v":3847,"vw":43.98625},{"c":43.96,"h":43.973,"l":43.94,"n":58,"o":43.973,"t":"2026-10-19T18:30:00Z","v":1673,"vw":43.957667},{"c":43.97,"h":43.97,"l":43.95,"n":85,"o":43.95,"t":"2026-10-19T18:35:00Z","v":2026,"vw":43.957491},{"c":43.97,"h":44.025,"l":43.97,"n":179,"o":43.975,"t":"2026-10-19T18:40:00Z","v":7930,"vw":43.998845},{"c":44.005,"h":44.049,"l":44.005,"n":39,"o":44.049,"t":"2026-10-19T18:45:00Z","v":1523,"vw":44.028643},{"c":44.08,"h":44.08,"l":44.015,"n":95,"o":44.015,"t":"2026-10-19T18:50:00Z","v":3299,"vw":44.044473},{"c":44.075,"h":44.155,"l":44.05,"n":328,"o":44.07,"t":"2026-10-19T18:55:00Z","v":11237,"vw":44.083301},{"c":44.14,"h":44.16,"l":44.095,"n":167,"o":44.11,"t":"2026-10-19T19:00:00Z","v":5630,"vw":44.113655},{"c":44.255,"h":44.255,"l":44.1273,"n":170,"o":44.1273,"t":"2026-10-19T19:05:00Z","v":6434,"vw":44.169444},{"c":44.195,"h":44.24,"l":44.17,"n":182,"o":44.24,"t":"2026-10-19T19:10:00Z","v":9347,"vw":44.217396},{"c":44.215,"h":44.215,"l":44.18,"n":171,"o":44.185,"t":"2026-10-19T19:15:00Z","v":6810,"vw":44.200036},{"c":44.3,"h":44.3,"l":44.24,"n":133,"o":44.24,"t":"2026-10-19T19:20:00Z","v":4214,"vw":44.262938},{"c":44.41,"h":44.41,"l":44.28,"n":312,"o":44.37,"t":"2026-10-19T19:25:00Z","v":17096,"vw":44.307498},{"c":44.32,"h":44.39,"l":44.3,"n":188,"o":44.39,"t":"2026-10-19T19:30:00Z","v":6782,"vw":44.337943},{"c":44.34,"h":44.34,"l":44.23,"n":356,"o":44.32,"t":"2026-10-19T19:35:00Z","v":16579,"vw":44.279403},{"c":44.35,"h":44.38,"l":44.34,"n":253,"o":44.34,"t":"2026-10-19T19:40:00Z","v":8308,"vw":44.354979},{"c":44.35,"h":44.38,"l":44.24,"n":607,"o":44.35,"t":"2026-10-19T19:45:00Z","v":31762,"vw":44.313537},{"c":44.33,"h":44.35,"l":44.305,"n":380,"o":44.35,"t":"2026-10-19T19:50:00Z","v":16281,"vw":44.325832},{"c":44.18,"h":44.51,"l":44.11,"n":1763,"o":44.33,"t":"2026-10-19T19:55:00Z","v":76677,"vw":44.193002},{"c":44.18,"h":44.18,"l":44.18,"n":30,"o":44.18,"t":"2026-10-19T20:00:00Z","v":151685,"vw":44.18},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-19T20:45:00Z","v":100,"vw":44.2},{"c":44.69,"h":44.69,"l":44.225,"n":154,"o":44.42,"t":"2026-10-20T13:30:00Z","v":16609,"vw":44.457736},{"c":44.375,"h":44.5,"l":44.235,"n":44,"o":44.5,"t":"2026-10-20T13:35:00Z","v":2707,"vw":44.348864},{"c":44.29,"h":44.58,"l":44.14,"n":119,"o":44.38,"t":"2026-10-20T13:40:00Z","v":8263,"vw":44.361895},{"c":44.12,"h":44.32,"l":44.12,"n":38,"o":44.32,"t":"2026-10-20T13:45:00Z","v":731,"vw":44.253333},{"c":44.335,"h":44.5,"l":44.2,"n":44,"o":44.2,"t":"2026-10-20T13:50:00Z","v":1429,"vw":44.336111},{"c":44.36,"h":44.52,"l":44.28,"n":182,"o":44.36,"t":"2026-10-20T13:55:00Z","v":8030,"vw":44.349363},{"c":44.1,"h":44.36,"l":44.0825,"n":239,"o":44.27,"t":"2026-10-20T14:00:00Z","v":9113,"vw":44.238224},{"c":44.2,"h":44.34,"l":44.115,"n":162,"o":44.115,"t":"2026-10-20T14:05:00Z","v":4465,"vw":44.206389},{"c":43.96,"h":44.14,"l":43.955,"n":141,"o":44.12,"t":"2026-10-20T14:10:00Z","v":2859,"vw":44.045333},{"c":43.89,"h":43.965,"l":43.67,"n":129,"o":43.965,"t":"2026-10-20T14:15:00Z","v":3809,"vw":43.806888},{"c":44.13,"h":44.13,"l":43.92,"n":102,"o":43.92,"t":"2026-10-20T14:20:00Z","v":3447,"vw":43.980142},{"c":44.13,"h":44.19,"l":44.1,"n":133,"o":44.14,"t":"2026-10-20T14:25:00Z","v":5029,"vw":44.149035},{"c":44.04,"h":44.19,"l":44.01,"n":123,"o":44.175,"t":"2026-10-20T14:30:00Z","v":4373,"vw":44.122708},{"c":44,"h":44.135,"l":44,"n":49,"o":44.095,"t":"2026-10-20T14:35:00Z","v":4645,"vw":44.100769},{"c":44.17,"h":44.27,"l":44.13,"n":70,"o":44.13,"t":"2026-10-20T14:40:00Z","v":1533,"vw":44.171427},{"c":44.17,"h":44.34,"l":44.0201,"n":148,"o":44.165,"t":"2026-10-20T14:45:00Z","v":7738,"vw":44.158621},{"c":44.42,"h":44.42,"l":44.165,"n":121,"o":44.165,"t":"2026-10-20T14:50:00Z","v":4188,"vw":44.259714},{"c":44.495,"h":44.52,"l":44.36,"n":52,"o":44.455,"t":"2026-10-20T14:55:00Z","v":2284,"vw":44.407127},{"c":44.455,"h":44.495,"l":44.38,"n":116,"o":44.4,"t":"2026-10-20T15:00:00Z","v":4596,"vw":44.406562},{"c":44.32,"h":44.46,"l":44.29,"n":60,"o":44.46,"t":"2026-10-20T15:05:00Z","v":2962,"vw":44.37393},{"c":44.16,"h":44.32,"l":44.02,"n":229,"o":44.32,"t":"2026-10-20T15:10:00Z","v":9145,"vw":44.192122},{"c":44.185,"h":44.2,"l":44.06,"n":99,"o":44.15,"t":"2026-10-20T15:15:00Z","v":3868,"vw":44.123996},{"c":44.34,"h":44.34,"l":44.25,"n":65,"o":44.26,"t":"2026-10-20T15:20:00Z","v":1875,"vw":44.28},{"c":44.3,"h":44.36,"l":44.23,"n":101,"o":44.29,"t":"2026-10-20T15:25:00Z","v":6287,"vw":44.28761},{"c":44.02,"h":44.29,"l":44.02,"n":142,"o":44.29,"t":"2026-10-20T15:30:00Z","v":4459,"vw":44.136121},{"c":44.12,"h":44.12,"l":43.96,"n":115,"o":44.035,"t":"2026-10-20T15:35:00Z","v":2833,"vw":44.033817},{"c":44.275,"h":44.28,"l":44.13,"n":139,"o":44.17,"t":"2026-10-20T15:40:00Z","v":3405,"vw":44.207591},{"c":44.22,"h":44.3,"l":44.15,"n":102,"o":44.3,"t":"2026-10-20T15:45:00Z","v":5438,"vw":44.203811},{"c":44.241,"h":44.35,"l":44.241,"n":71,"o":44.27,"t":"2026-10-20T15:50:00Z","v":1748,"vw":44.264148},{"c":44.255,"h":44.36,"l":44.255,"n":125,"o":44.33,"t":"2026-10-20T15:55:00Z","v":6929,"vw":44.317716},{"c":44.32,"h":44.36,"l":44.21,"n":250,"o":44.21,"t":"2026-10-20T16:00:00Z","v":7917,"vw":44.276788},{"c":44.355,"h":44.41,"l":44.35,"n":86,"o":44.35,"t":"2026-10-20T16:05:00Z","v":2262,"vw":44.364183},{"c":44.375,"h":44.41,"l":44.375,"n":49,"o":44.375,"t":"2026-10-20T16:10:00Z","v":1118,"vw":44.380216},{"c":44.29,"h":44.33,"l":44.27,"n":105,"o":44.33,"t":"2026-10-20T16:15:00Z","v":13323,"vw":44.289226},{"c":44.41,"h":44.42,"l":44.315,"n":97,"o":44.315,"t":"2026-10-20T16:20:00Z","v":2880,"vw":44.388284},{"c":44.445,"h":44.46,"l":44.44,"n":56,"o":44.45,"t":"2026-10-20T16:25:00Z","v":1289,"vw":44.450833},{"c":44.525,"h":44.525,"l":44.5,"n":39,"o":44.5,"t":"2026-10-20T16:30:00Z","v":812,"vw":44.515192},{"c":44.49,"h":44.6,"l":44.49,"n":77,"o":44.5969,"t":"2026-10-20T16:35:00Z","v":2751,"vw":44.545734},{"c":44.465,"h":44.52,"l":44.43,"n":164,"o":44.495,"t":"2026-10-20T16:40:00Z","v":12633,"vw":44.485978},{"c":44.49,"h":44.49,"l":44.465,"n":41,"o":44.465,"t":"2026-10-20T16:45:00Z","v":838,"vw":44.483657},{"c":44.365,"h":44.52,"l":44.365,"n":157,"o":44.52,"t":"2026-10-20T16:50:00Z","v":8217,"vw":44.462894},{"c":44.435,"h":44.45,"l":44.365,"n":151,"o":44.365,"t":"2026-10-20T16:55:00Z","v":3714,"vw":44.407938},{"c":44.49,"h":44.5,"l":44.44,"n":84,"o":44.46,"t":"2026-10-20T17:00:00Z","v":2747,"vw":44.449721},{"c":44.405,"h":44.505,"l":44.405,"n":115,"o":44.505,"t":"2026-10-20T17:05:00Z","v":5194,"vw":44.471722},{"c":44.45,"h":44.47,"l":44.41,"n":132,"o":44.41,"t":"2026-10-20T17:10:00Z","v":3478,"vw":44.43226},{"c":44.52,"h":44.52,"l":44.43,"n":108,"o":44.43,"t":"2026-10-20T17:15:00Z","v":3144,"vw":44.473108},{"c":44.47,"h":44.535,"l":44.47,"n":118,"o":44.535,"t":"2026-10-20T17:20:00Z","v":3010,"vw":44.488806},{"c":44.4975,"h":44.6163,"l":44.4975,"n":247,"o":44.5,"t":"2026-10-20T17:25:00Z","v":7462,"vw":44.533384},{"c":44.56,"h":44.56,"l":44.495,"n":173,"o":44.5025,"t":"2026-10-20T17:30:00Z","v":3360,"vw":44.52773},{"c":44.57,"h":44.57,"l":44.52,"n":163,"o":44.52,"t":"2026-10-20T17:35:00Z","v":3191,"vw":44.534665},{"c":44.61,"h":44.62,"l":44.54,"n":276,"o":44.62,"t":"2026-10-20T17:40:00Z","v":11846,"vw":44.558967},{"c":44.59,"h":44.59,"l":44.59,"n":12,"o":44.59,"t":"2026-10-20T17:45:00Z","v":219,"vw":44.59},{"c":44.635,"h":44.635,"l":44.61,"n":101,"o":44.63,"t":"2026-10-20T17:50:00Z","v":2199,"vw":44.626696},{"c":44.6,"h":44.635,"l":44.59,"n":179,"o":44.635,"t":"2026-10-20T17:55:00Z","v":10296,"vw":44.601482},{"c":44.63,"h":44.65,"l":44.6149,"n":99,"o":44.62,"t":"2026-10-20T18:00:00Z","v":3135,"vw":44.634755},{"c":44.585,"h":44.6526,"l":44.5,"n":253,"o":44.625,"t":"2026-10-20T18:05:00Z","v":14363,"vw":44.589242},{"c":44.63,"h":44.63,"l":44.59,"n":54,"o":44.59,"t":"2026-10-20T18:10:00Z","v":1922,"vw":44.604202},{"c":44.69,"h":44.71,"l":44.63,"n":111,"o":44.63,"t":"2026-10-20T18:15:00Z","v":2766,"vw":44.66565},{"c":44.61,"h":44.705,"l":44.61,"n":120,"o":44.705,"t":"2026-10-20T18:20:00Z","v":3568,"vw":44.665278},{"c":44.74,"h":44.74,"l":44.62,"n":103,"o":44.63,"t":"2026-10-20T18:25:00Z","v":3227,"vw":44.648636},{"c":44.72,"h":44.72,"l":44.695,"n":67,"o":44.695,"t":"2026-10-20T18:30:00Z","v":2461,"vw":44.700787},{"c":44.59,"h":44.705,"l":44.59,"n":281,"o":44.67,"t":"2026-10-20T18:35:00Z","v":11873,"vw":44.673731},{"c":44.435,"h":44.56,"l":44.435,"n":184,"o":44.56,"t":"2026-10-20T18:40:00Z","v":4186,"vw":44.479279},{"c":44.575,"h":44.58,"l":44.48,"n":110,"o":44.48,"t":"2026-10-20T18:45:00Z","v":5761,"vw":44.551895},{"c":44.58,"h":44.644,"l":44.58,"n":54,"o":44.63,"t":"2026-10-20T18:50:00Z","v":2201,"vw":44.621408},{"c":44.58,"h":44.63,"l":44.55,"n":196,"o":44.58,"t":"2026-10-20T18:55:00Z","v":7055,"vw":44.575861},{"c":44.59,"h":44.6299,"l":44.55,"n":123,"o":44.59,"t":"2026-10-20T19:00:00Z","v":4950,"vw":44.59129},{"c":44.61,"h":44.61,"l":44.55,"n":173,"o":44.59,"t":"2026-10-20T19:05:00Z","v":7669,"vw":44.580932},{"c":44.39,"h":44.6,"l":44.39,"n":465,"o":44.58,"t":"2026-10-20T19:10:00Z","v":23634,"vw":44.527327},{"c":44.52,"h":44.52,"l":44.44,"n":248,"o":44.445,"t":"2026-10-20T19:15:00Z","v":6686,"vw":44.478312},{"c":44.575,"h":44.575,"l":44.44,"n":217,"o":44.48,"t":"2026-10-20T19:20:00Z","v":5978,"vw":44.507657},{"c":44.5,"h":44.585,"l":44.5,"n":211,"o":44.575,"t":"2026-10-20T19:25:00Z","v":9415,"vw":44.540091},{"c":44.5,"h":44.57,"l":44.5,"n":261,"o":44.52,"t":"2026-10-20T19:30:00Z","v":9959,"vw":44.535478},{"c":44.34,"h":44.5,"l":44.29,"n":464,"o":44.5,"t":"2026-10-20T19:35:00Z","v":16963,"vw":44.377034},{"c":44.41,"h":44.41,"l":44.33,"n":349,"o":44.39,"t":"2026-10-20T19:40:00Z","v":9808,"vw":44.376215},{"c":44.35,"h":44.44,"l":44.35,"n":379,"o":44.41,"t":"2026-10-20T19:45:00Z","v":13507,"vw":44.40672},{"c":44.6,"h":44.63,"l":44.35,"n":471,"o":44.35,"t":"2026-10-20T19:50:00Z","v":17978,"vw":44.513505},{"c":44.67,"h":44.71,"l":44.57,"n":1658,"o":44.6,"t":"2026-10-20T19:55:00Z","v":90677,"vw":44.660671},{"c":44.65,"h":44.65,"l":44.65,"n":46,"o":44.65,"t":"2026-10-20T20:00:00Z","v":265790,"vw":44.65},{"c":45,"h":45,"l":45,"n":5,"o":45,"t":"2026-10-21T11:50:00Z","v":338,"vw":45},{"c":44.8,"h":45.2299,"l":44.7355,"n":93,"o":44.9,"t":"2026-10-21T13:30:00Z","v":7431,"vw":44.935368},{"c":45.435,"h":45.435,"l":44.79,"n":183,"o":44.79,"t":"2026-10-21T13:35:00Z","v":7818,"vw":45.197861},{"c":45.31,"h":45.515,"l":45.24,"n":129,"o":45.39,"t":"2026-10-21T13:40:00Z","v":3526,"vw":45.359063},{"c":45.375,"h":45.655,"l":45.2501,"n":141,"o":45.48,"t":"2026-10-21T13:45:00Z","v":5860,"vw":45.360375},{"c":45.59,"h":45.66,"l":45.375,"n":162,"o":45.375,"t":"2026-10-21T13:50:00Z","v":6686,"vw":45.5456},{"c":45.525,"h":45.64,"l":45.475,"n":251,"o":45.6,"t":"2026-10-21T13:55:00Z","v":10451,"vw":45.538663},{"c":45.445,"h":45.6579,"l":45.35,"n":250,"o":45.515,"t":"2026-10-21T14:00:00Z","v":13606,"vw":45.500956},{"c":45.16,"h":45.355,"l":45.16,"n":178,"o":45.32,"t":"2026-10-21T14:05:00Z","v":5724,"vw":45.237694},{"c":45.55,"h":45.55,"l":45.24,"n":190,"o":45.26,"t":"2026-10-21T14:10:00Z","v":5173,"vw":45.426709},{"c":45.365,"h":45.51,"l":45.35,"n":275,"o":45.505,"t":"2026-10-21T14:15:00Z","v":11876,"vw":45.408902},{"c":45.535,"h":45.555,"l":45.37,"n":121,"o":45.37,"t":"2026-10-21T14:20:00Z","v":5177,"vw":45.445528},{"c":45.435,"h":45.515,"l":45.38,"n":158,"o":45.515,"t":"2026-10-21T14:25:00Z","v":7508,"vw":45.497438},{"c":45.42,"h":45.42,"l":45.42,"n":24,"o":45.42,"t":"2026-10-21T14:30:00Z","v":340,"vw":45.42},{"c":45.295,"h":45.425,"l":45.295,"n":169,"o":45.425,"t":"2026-10-21T14:35:00Z","v":5126,"vw":45.335085},{"c":45.39,"h":45.39,"l":45.32,"n":214,"o":45.32,"t":"2026-10-21T14:40:00Z","v":7273,"vw":45.349218},{"c":45.42,"h":45.47,"l":45.35,"n":226,"o":45.39,"t":"2026-10-21T14:45:00Z","v":9383,"vw":45.421869},{"c":45.3,"h":45.42,"l":45.29,"n":145,"o":45.415,"t":"2026-10-21T14:50:00Z","v":5920,"vw":45.385294},{"c":45.135,"h":45.33,"l":45.135,"n":226,"o":45.32,"t":"2026-10-21T14:55:00Z","v":9928,"vw":45.298204},{"c":45.14,"h":45.16,"l":45.0901,"n":132,"o":45.1,"t":"2026-10-21T15:00:00Z","v":5674,"vw":45.131765},{"c":45.16,"h":45.19,"l":45.16,"n":162,"o":45.18,"t":"2026-10-21T15:05:00Z","v":9079,"vw":45.164147},{"c":45.1305,"h":45.21,"l":45.1305,"n":119,"o":45.2,"t":"2026-10-21T15:10:00Z","v":2803,"vw":45.1766},{"c":45.175,"h":45.19,"l":45.12,"n":255,"o":45.14,"t":"2026-10-21T15:15:00Z","v":9967,"vw":45.136145},{"c":45.19,"h":45.19,"l":45.09,"n":157,"o":45.14,"t":"2026-10-21T15:20:00Z","v":5307,"vw":45.127254},{"c":45.27,"h":45.31,"l":45.22,"n":199,"o":45.22,"t":"2026-10-21T15:25:00Z","v":9106,"vw":45.271247},{"c":45.235,"h":45.32,"l":45.23,"n":113,"o":45.29,"t":"2026-10-21T15:30:00Z","v":5367,"vw":45.299165},{"c":45.225,"h":45.24,"l":45.225,"n":31,"o":45.225,"t":"2026-10-21T15:35:00Z","v":1054,"vw":45.234},{"c":45.145,"h":45.25,"l":45.145,"n":84,"o":45.25,"t":"2026-10-21T15:40:00Z","v":2766,"vw":45.212295},{"c":45.41,"h":45.46,"l":45.16,"n":465,"o":45.18,"t":"2026-10-21T15:45:00Z","v":50916,"vw":45.357805},{"c":45.4075,"h":45.4125,"l":45.405,"n":41,"o":45.41,"t":"2026-10-21T15:50:00Z","v":965,"vw":45.408},{"c":45.395,"h":45.395,"l":45.36,"n":76,"o":45.395,"t":"2026-10-21T15:55:00Z","v":2393,"vw":45.385443},{"c":45.34,"h":45.39,"l":45.32,"n":137,"o":45.39,"t":"2026-10-21T16:00:00Z","v":6431,"vw":45.361797},{"c":45.255,"h":45.32,"l":45.255,"n":147,"o":45.32,"t":"2026-10-21T16:05:00Z","v":4576,"vw":45.291905},{"c":45.34,"h":45.34,"l":45.26,"n":156,"o":45.26,"t":"2026-10-21T16:10:00Z","v":5095,"vw":45.285751},{"c":45.49,"h":45.5,"l":45.28,"n":287,"o":45.31,"t":"2026-10-21T16:15:00Z","v":21661,"vw":45.315596},{"c":45.42,"h":45.5,"l":45.39,"n":207,"o":45.5,"t":"2026-10-21T16:20:00Z","v":12097,"vw":45.461568},{"c":45.41,"h":45.41,"l":45.35,"n":133,"o":45.41,"t":"2026-10-21T16:25:00Z","v":4874,"vw":45.36883},{"c":45.4,"h":45.53,"l":45.4,"n":340,"o":45.42,"t":"2026-10-21T16:30:00Z","v":26295,"vw":45.478758},{"c":45.69,"h":45.69,"l":45.415,"n":214,"o":45.415,"t":"2026-10-21T16:35:00Z","v":15908,"vw":45.537968},{"c":45.47,"h":45.67,"l":45.47,"n":124,"o":45.64,"t":"2026-10-21T16:40:00Z","v":4739,"vw":45.600593},{"c":45.505,"h":45.52,"l":45.47,"n":52,"o":45.49,"t":"2026-10-21T16:45:00Z","v":2087,"vw":45.497878},{"c":45.415,"h":45.52,"l":45.41,"n":156,"o":45.505,"t":"2026-10-21T16:50:00Z","v":4473,"vw":45.456424},{"c":45.34,"h":45.38,"l":45.33,"n":148,"o":45.38,"t":"2026-10-21T16:55:00Z","v":3825,"vw":45.344196},{"c":45.29,"h":45.325,"l":45.29,"n":168,"o":45.325,"t":"2026-10-21T17:00:00Z","v":4020,"vw":45.307874},{"c":45.385,"h":45.42,"l":45.315,"n":151,"o":45.32,"t":"2026-10-21T17:05:00Z","v":7115,"vw":45.359897},{"c":45.31,"h":45.38,"l":45.31,"n":92,"o":45.38,"t":"2026-10-21T17:10:00Z","v":3413,"vw":45.360605},{"c":45.2301,"h":45.34,"l":45.22,"n":167,"o":45.34,"t":"2026-10-21T17:15:00Z","v":4388,"vw":45.259878},{"c":45.3,"h":45.3,"l":45.22,"n":148,"o":45.25,"t":"2026-10-21T17:20:00Z","v":5850,"vw":45.245886},{"c":45.27,"h":45.3,"l":45.26,"n":121,"o":45.3,"t":"2026-10-21T17:25:00Z","v":2645,"vw":45.278082},{"c":45.34,"h":45.34,"l":45.27,"n":174,"o":45.2899,"t":"2026-10-21T17:30:00Z","v":3886,"vw":45.298398},{"c":45.35,"h":45.385,"l":45.35,"n":77,"o":45.385,"t":"2026-10-21T17:35:00Z","v":2765,"vw":45.359583},{"c":45.385,"h":45.405,"l":45.36,"n":127,"o":45.39,"t":"2026-10-21T17:40:00Z","v":3393,"vw":45.385373},{"c":45.39,"h":45.39,"l":45.375,"n":86,"o":45.38,"t":"2026-10-21T17:45:00Z","v":1633,"vw":45.38392},{"c":45.425,"h":45.425,"l":45.395,"n":115,"o":45.4,"t":"2026-10-21T17:50:00Z","v":2691,"vw":45.410181},{"c":45.435,"h":45.45,"l":45.41,"n":123,"o":45.45,"t":"2026-10-21T17:55:00Z","v":6688,"vw":45.431934},{"c":45.465,"h":45.47,"l":45.44,"n":105,"o":45.46,"t":"2026-10-21T18:00:00Z","v":2215,"vw":45.4505},{"c":45.46,"h":45.46,"l":45.46,"n":63,"o":45.46,"t":"2026-10-21T18:05:00Z","v":1553,"vw":45.46},{"c":45.545,"h":45.565,"l":45.48,"n":162,"o":45.48,"t":"2026-10-21T18:10:00Z","v":5698,"vw":45.518758},{"c":45.505,"h":45.53,"l":45.5,"n":96,"o":45.53,"t":"2026-10-21T18:15:00Z","v":2638,"vw":45.514},{"c":45.525,"h":45.53,"l":45.485,"n":208,"o":45.49,"t":"2026-10-21T18:20:00Z","v":5843,"vw":45.510102},{"c":45.325,"h":45.525,"l":45.29,"n":326,"o":45.52,"t":"2026-10-21T18:25:00Z","v":17761,"vw":45.448813},{"c":45.46,"h":45.46,"l":45.31,"n":228,"o":45.34,"t":"2026-10-21T18:30:00Z","v":8778,"vw":45.356176},{"c":45.455,"h":45.46,"l":45.455,"n":85,"o":45.46,"t":"2026-10-21T18:35:00Z","v":3927,"vw":45.456228},{"c":45.48,"h":45.48,"l":45.45,"n":100,"o":45.45,"t":"2026-10-21T18:40:00Z","v":4849,"vw":45.46101},{"c":45.46,"h":45.54,"l":45.42,"n":290,"o":45.48,"t":"2026-10-21T18:45:00Z","v":13381,"vw":45.49753},{"c":45.31,"h":45.455,"l":45.3,"n":172,"o":45.455,"t":"2026-10-21T18:50:00Z","v":9483,"vw":45.371459},{"c":45.39,"h":45.39,"l":45.2475,"n":268,"o":45.31,"t":"2026-10-21T18:55:00Z","v":12946,"vw":45.321149},{"c":45.24,"h":45.365,"l":45.23,"n":252,"o":45.365,"t":"2026-10-21T19:00:00Z","v":12177,"vw":45.311145},{"c":45.2,"h":45.275,"l":45.16,"n":254,"o":45.21,"t":"2026-10-21T19:05:00Z","v":10077,"vw":45.223786},{"c":45.23,"h":45.25,"l":45.105,"n":201,"o":45.19,"t":"2026-10-21T19:10:00Z","v":6749,"vw":45.183673},{"c":45.195,"h":45.25,"l":45.12,"n":281,"o":45.2,"t":"2026-10-21T19:15:00Z","v":12520,"vw":45.201546},{"c":45.33,"h":45.33,"l":45.24,"n":316,"o":45.24,"t":"2026-10-21T19:20:00Z","v":23136,"vw":45.265145},{"c":45.399,"h":45.415,"l":45.33,"n":330,"o":45.33,"t":"2026-10-21T19:25:00Z","v":14770,"vw":45.387764},{"c":45.43,"h":45.52,"l":45.385,"n":420,"o":45.4,"t":"2026-10-21T19:30:00Z","v":14440,"vw":45.452972},{"c":45.47,"h":45.485,"l":45.34,"n":455,"o":45.41,"t":"2026-10-21T19:35:00Z","v":19313,"vw":45.423662},{"c":45.51,"h":45.515,"l":45.4,"n":452,"o":45.47,"t":"2026-10-21T19:40:00Z","v":19979,"vw":45.452866},{"c":45.51,"h":45.6,"l":45.49,"n":585,"o":45.515,"t":"2026-10-21T19:45:00Z","v":22151,"vw":45.551346},{"c":45.505,"h":45.66,"l":45.48,"n":838,"o":45.52,"t":"2026-10-21T19:50:00Z","v":38382,"vw":45.585176},{"c":45.39,"h":45.46,"l":45.29,"n":2117,"o":45.46,"t":"2026-10-21T19:55:00Z","v":113479,"vw":45.358627},{"c":45.4,"h":45.4,"l":45.4,"n":54,"o":45.4,"t":"2026-10-21T20:00:00Z","v":178575,"vw":45.4},{"c":46,"h":46,"l":45.08,"n":135,"o":45.08,"t":"2026-10-22T13:30:00Z","v":9358,"vw":45.50243},{"c":46.26,"h":46.26,"l":45.9,"n":59,"o":45.9,"t":"2026-10-22T13:35:00Z","v":3296,"vw":46.206148},{"c":46.03,"h":46.24,"l":45.9041,"n":92,"o":46.09,"t":"2026-10-22T13:40:00Z","v":4784,"vw":46.032967},{"c":46.08,"h":46.3399,"l":45.97,"n":105,"o":46.005,"t":"2026-10-22T13:45:00Z","v":6247,"vw":46.187396},{"c":45.8,"h":46.07,"l":45.68,"n":100,"o":46.07,"t":"2026-10-22T13:50:00Z","v":4472,"vw":45.884439},{"c":46.11,"h":46.24,"l":45.63,"n":196,"o":45.63,"t":"2026-10-22T13:55:00Z","v":5137,"vw":46.02602},{"c":45.99,"h":46.28,"l":45.99,"n":147,"o":46.095,"t":"2026-10-22T14:00:00Z","v":4453,"vw":46.130127},{"c":45.89,"h":46.125,"l":45.88,"n":135,"o":45.95,"t":"2026-10-22T14:05:00Z","v":4907,"vw":45.978756},{"c":46.12,"h":46.2,"l":45.93,"n":246,"o":46.025,"t":"2026-10-22T14:10:00Z","v":8207,"vw":46.079671},{"c":46.16,"h":46.27,"l":46.03,"n":157,"o":46.16,"t":"2026-10-22T14:15:00Z","v":5911,"vw":46.172581},{"c":46.2,"h":46.225,"l":45.99,"n":174,"o":46.225,"t":"2026-10-22T14:20:00Z","v":5848,"vw":46.076125},{"c":45.885,"h":46.2,"l":45.83,"n":177,"o":46.05,"t":"2026-10-22T14:25:00Z","v":7587,"vw":45.96055},{"c":46.1,"h":46.1,"l":45.82,"n":316,"o":45.895,"t":"2026-10-22T14:30:00Z","v":12478,"vw":45.943269},{"c":45.94,"h":46.01,"l":45.87,"n":122,"o":46.01,"t":"2026-10-22T14:35:00Z","v":6317,"vw":45.920981},{"c":45.99,"h":46.1092,"l":45.88,"n":107,"o":45.94,"t":"2026-10-22T14:40:00Z","v":4603,"vw":46.019912},{"c":46.14,"h":46.22,"l":46.1,"n":135,"o":46.1,"t":"2026-10-22T14:45:00Z","v":3524,"vw":46.160791},{"c":46.2,"h":46.32,"l":46.16,"n":183,"o":46.22,"t":"2026-10-22T14:50:00Z","v":6746,"vw":46.231351},{"c":46.26,"h":46.28,"l":46.24,"n":64,"o":46.24,"t":"2026-10-22T14:55:00Z","v":1230,"vw":46.262},{"c":46.12,"h":46.22,"l":46.08,"n":156,"o":46.22,"t":"2026-10-22T15:00:00Z","v":6293,"vw":46.156717},{"c":46.02,"h":46.15,"l":46,"n":156,"o":46.15,"t":"2026-10-22T15:05:00Z","v":4789,"vw":46.083904},{"c":46.17,"h":46.19,"l":46.1,"n":94,"o":46.1,"t":"2026-10-22T15:10:00Z","v":2210,"vw":46.132547},{"c":46.485,"h":46.525,"l":46.21,"n":266,"o":46.21,"t":"2026-10-22T15:15:00Z","v":21133,"vw":46.473196},{"c":46.49,"h":46.605,"l":46.45,"n":104,"o":46.505,"t":"2026-10-22T15:20:00Z","v":3211,"vw":46.498952},{"c":46.65,"h":46.7,"l":46.43,"n":113,"o":46.53,"t":"2026-10-22T15:25:00Z","v":4987,"vw":46.556204},{"c":46.805,"h":46.82,"l":46.66,"n":148,"o":46.66,"t":"2026-10-22T15:30:00Z","v":8515,"vw":46.738918},{"c":46.7511,"h":46.9,"l":46.75,"n":159,"o":46.88,"t":"2026-10-22T15:35:00Z","v":4543,"vw":46.789198},{"c":46.98,"h":46.99,"l":46.78,"n":707,"o":46.88,"t":"2026-10-22T15:40:00Z","v":37126,"vw":46.937077},{"c":46.945,"h":47,"l":46.89,"n":267,"o":46.925,"t":"2026-10-22T15:45:00Z","v":9862,"vw":46.936786},{"c":46.86,"h":46.94,"l":46.86,"n":156,"o":46.93,"t":"2026-10-22T15:50:00Z","v":3974,"vw":46.903889},{"c":46.905,"h":46.96,"l":46.855,"n":112,"o":46.855,"t":"2026-10-22T15:55:00Z","v":2291,"vw":46.905316},{"c":46.82,"h":46.92,"l":46.6975,"n":173,"o":46.92,"t":"2026-10-22T16:00:00Z","v":6298,"vw":46.794066},{"c":46.69,"h":46.75,"l":46.63,"n":214,"o":46.7,"t":"2026-10-22T16:05:00Z","v":7653,"vw":46.686847},{"c":46.69,"h":46.74,"l":46.56,"n":314,"o":46.6875,"t":"2026-10-22T16:10:00Z","v":17089,"vw":46.588867},{"c":46.68,"h":46.75,"l":46.68,"n":100,"o":46.71,"t":"2026-10-22T16:15:00Z","v":1990,"vw":46.707778},{"c":46.755,"h":46.79,"l":46.68,"n":222,"o":46.68,"t":"2026-10-22T16:20:00Z","v":10000,"vw":46.746736},{"c":46.68,"h":46.755,"l":46.68,"n":97,"o":46.755,"t":"2026-10-22T16:25:00Z","v":3354,"vw":46.693897},{"c":46.675,"h":46.7,"l":46.65,"n":85,"o":46.675,"t":"2026-10-22T16:30:00Z","v":3066,"vw":46.680956},{"c":46.63,"h":46.7,"l":46.63,"n":96,"o":46.6751,"t":"2026-10-22T16:35:00Z","v":3441,"vw":46.653414}],"history":[{"c":107.43,"h":107.55,"l":105.9,"n":13816,"o":107.22,"t":"2024-10-21T04:00:00Z","v":826095,"vw":107.003011},{"c":107.42,"h":108.03,"l":106.55,"n":12857,"o":106.89,"t":"2024-10-22T04:00:00Z","v":614979,"vw":107.459614},{"c":104.38,"h":106.93,"l":103.9534,"n":19864,"o":106.05,"t":"2024-10-23T04:00:00Z","v":971744,"vw":104.758505},{"c":104.41,"h":105.885,"l":104.08,"n":14742,"o":105.83,"t":"2024-10-24T04:00:00Z","v":844205,"vw":104.789536},{"c":104.21,"h":105.6,"l":103.89,"n":14213,"o":105.06,"t":"2024-10-25T04:00:00Z","v":731980,"vw":104.416279},{"c":104.69,"h":105.12,"l":104.21,"n":14666,"o":104.6,"t":"2024-10-28T04:00:00Z","v":674065,"vw":104.623728},{"c":105.03,"h":105.53,"l":103.92,"n":17156,"o":105.05,"t":"2024-10-29T04:00:00Z","v":899125,"vw":104.922131},{"c":110,"h":112.19,"l":104.57,"n":28907,"o":108.64,"t":"2024-10-30T04:00:00Z","v":1987316,"vw":109.746384},{"c":108.16,"h":111.145,"l":108.1,"n":18358,"o":110,"t":"2024-10-31T04:00:00Z","v":910653,"vw":109.012122},{"c":108.69,"h":109.955,"l":107.82,"n":14433,"o":109.03,"t":"2024-11-01T04:00:00Z","v":822837,"vw":108.951803},{"c":109.61,"h":109.86,"l":108.24,"n":13108,"o":108.69,"t":"2024-11-04T05:00:00Z","v":970218,"vw":109.264984},{"c":111.38,"h":111.91,"l":109.08,"n":14063,"o":109.73,"t":"2024-11-05T05:00:00Z","v":706550,"vw":111.05409},{"c":110.69,"h":114.68,"l":110.205,"n":19136,"o":114.68,"t":"2024-11-06T05:00:00Z","v":971932,"vw":111.216891},{"c":110.27,"h":111.74,"l":110.17,"n":14138,"o":111.11,"t":"2024-11-07T05:00:00Z","v":619098,"vw":110.701705},{"c":112.69,"h":113.03,"l":111,"n":14450,"o":111.66,"t":"2024-11-08T05:00:00Z","v":771869,"vw":112.513536},{"c":113.31,"h":114.2,"l":113.155,"n":11178,"o":113.92,"t":"2024-11-11T05:00:00Z","v":476026,"vw":113.559441},{"c":112.96,"h":113.92,"l":112.17,"n":10443,"o":113.23,"t":"2024-11-12T05:00:00Z","v":540809,"vw":112.91888},{"c":112.01,"h":114.19,"l":111.98,"n":10392,"o":113.38,"t":"2024-11-13T05:00:00Z","v":412964,"vw":112.769821},{"c":100.28,"h":113,"l":99.25,"n":38431,"o":112.19,"t":"2024-11-14T05:00:00Z","v":2946057,"vw":101.794638},{"c":97.4,"h":99.67,"l":95.925,"n":31025,"o":99.34,"t":"2024-11-15T05:00:00Z","v":1831587,"vw":97.299976},{"c":94.37,"h":97.265,"l":94.05,"n":25120,"o":97.03,"t":"2024-11-18T05:00:00Z","v":1854952,"vw":94.98309},{"c":94.42,"h":96.19,"l":93.32,"n":20323,"o":94.48,"t":"2024-11-19T05:00:00Z","v":1524203,"vw":94.504638},{"c":95.3,"h":95.37,"l":93.2331,"n":15775,"o":94.66,"t":"2024-11-20T05:00:00Z","v":763638,"vw":94.528648},{"c":99.39,"h":100.6899,"l":95.06,"n":23077,"o":95.4,"t":"2024-11-21T05:00:00Z","v":1417430,"vw":99.540759},{"c":99.05,"h":99.87,"l":98.21,"n":15808,"o":99.4,"t":"2024-11-22T05:00:00Z","v":778954,"vw":99.04354},{"c":96.73,"h":99.3447,"l":96.66,"n":17756,"o":99,"t":"2024-11-25T05:00:00Z","v":868792,"vw":97.420779},{"c":96.33,"h":98.25,"l":96.0247,"n":14570,"o":97,"t":"2024-11-26T05:00:00Z","v":808297,"vw":96.790626},{"c":95.86,"h":97.349,"l":95.41,"n":12817,"o":96.6,"t":"2024-11-27T05:00:00Z","v":605104,"vw":95.954832},{"c":95.91,"h":96.84,"l":95.6,"n":7973,"o":96.64,"t":"2024-11-29T05:00:00Z","v":395188,"vw":96.113128},{"c":95.98,"h":96.78,"l":95.29,"n":15399,"o":95.91,"t":"2024-12-02T05:00:00Z","v":723061,"vw":96.096225},{"c":94.75,"h":96.36,"l":94.29,"n":13665,"o":95.72,"t":"2024-12-03T05:00:00Z","v":954415,"vw":94.795468},{"c":99.05,"h":101.92,"l":94.75,"n":30910,"o":95,"t":"2024-12-04T05:00:00Z","v":1893141,"vw":99.279266},{"c":98.88,"h":100.455,"l":97.815,"n":21814,"o":99.18,"t":"2024-12-05T05:00:00Z","v":949013,"vw":99.177824},{"c":98.03,"h":99.53,"l":97.42,"n":11046,"o":99.53,"t":"2024-12-06T05:00:00Z","v":571064,"vw":98.037535},{"c":96.78,"h":98.66,"l":96.52,"n":18092,"o":98.08,"t":"2024-12-09T05:00:00Z","v":975122,"vw":97.242154},{"c":95.92,"h":97.26,"l":95.73,"n":13487,"o":97.26,"t":"2024-12-10T05:00:00Z","v":748916,"vw":96.136409},{"c":95.19,"h":96.89,"l":94.04,"n":19377,"o":96.53,"t":"2024-12-11T05:00:00Z","v":1233630,"vw":95.226788},{"c":97,"h":97.71,"l":93.93,"n":16838,"o":96.02,"t":"2024-12-12T05:00:00Z","v":1001184,"vw":96.936499},{"c":96.56,"h":97.5676,"l":95.65,"n":12327,"o":97.03,"t":"2024-12-13T05:00:00Z","v":521583,"vw":96.501748},{"c":97.92,"h":99.04,"l":96.04,"n":12851,"o":96.45,"t":"2024-12-16T05:00:00Z","v":508569,"vw":98.028064},{"c":96.33,"h":97.45,"l":95.58,"n":12991,"o":97.15,"t":"2024-12-17T05:00:00Z","v":650674,"vw":96.135313},{"c":94.91,"h":96.965,"l":94.5,"n":13346,"o":96.81,"t":"2024-12-18T05:00:00Z","v":692895,"vw":95.481059},{"c":95.1,"h":96.42,"l":94.23,"n":15947,"o":95.42,"t":"2024-12-19T05:00:00Z","v":796895,"vw":95.077591},{"c":95.68,"h":96.92,"l":93.61,"n":15168,"o":94.21,"t":"2024-12-20T05:00:00Z","v":1525950,"vw":95.71396},{"c":93.81,"h":95.565,"l":93.26,"n":15848,"o":95.39,"t":"2024-12-23T05:00:00Z","v":793087,"vw":93.838974},{"c":93.43,"h":93.76,"l":92.6,"n":7347,"o":93.76,"t":"2024-12-24T05:00:00Z","v":323228,"vw":93.171998},{"c":93.83,"h":93.98,"l":92.98,"n":10725,"o":93.1,"t":"2024-12-26T05:00:00Z","v":473964,"vw":93.598901},{"c":93.13,"h":94.065,"l":92.23,"n":8304,"o":93.52,"t":"2024-12-27T05:00:00Z","v":368044,"vw":92.958475},{"c":92.69,"h":93.64,"l":91.5804,"n":9699,"o":92.23,"t":"2024-12-30T05:00:00Z","v":510508,"vw":92.773381},{"c":92.25,"h":93.485,"l":92,"n":10291,"o":92.91,"t":"2024-12-31T05:00:00Z","v":512044,"vw":92.472781},{"c":90.51,"h":92.71,"l":89.72,"n":20746,"o":92.25,"t":"2025-01-02T05:00:00Z","v":1233330,"vw":90.533189},{"c":92.3,"h":92.506,"l":90.15,"n":15817,"o":90.15,"t":"2025-01-03T05:00:00Z","v":775249,"vw":91.66295},{"c":92.08,"h":94.0123,"l":91.54,"n":16200,"o":92.52,"t":"2025-01-06T05:00:00Z","v":1060761,"vw":92.461076},{"c":90.54,"h":92.58,"l":90.13,"n":16175,"o":92.33,"t":"2025-01-07T05:00:00Z","v":854709,"vw":91.078857},{"c":91.86,"h":91.98,"l":89.65,"n":12387,"o":90.66,"t":"2025-01-08T05:00:00Z","v":893496,"vw":91.293116},{"c":92.54,"h":94.39,"l":91.67,"n":16916,"o":91.67,"t":"2025-01-10T05:00:00Z","v":831184,"vw":93.149268},{"c":93.49,"h":94.17,"l":91.36,"n":12082,"o":91.66,"t":"2025-01-13T05:00:00Z","v":775996,"vw":93.439238},{"c":94.47,"h":94.53,"l":93,"n":13011,"o":93.85,"t":"2025-01-14T05:00:00Z","v":828536,"vw":94.092936},{"c":95.39,"h":96,"l":94.64,"n":12340,"o":95.34,"t":"2025-01-15T05:00:00Z","v":672393,"vw":95.484487},{"c":95.39,"h":95.6716,"l":93.92,"n":9160,"o":95.24,"t":"2025-01-16T05:00:00Z","v":414206,"vw":95.193098},{"c":95.23,"h":96.36,"l":94.98,"n":10711,"o":96,"t":"2025-01-17T05:00:00Z","v":678791,"vw":95.522051},{"c":96.44,"h":97.91,"l":96.01,"n":13797,"o":96.15,"t":"2025-01-21T05:00:00Z","v":893118,"vw":96.796483},{"c":94.86,"h":97.65,"l":94.17,"n":16919,"o":96.94,"t":"2025-01-22T05:00:00Z","v":949983,"vw":95.126707},{"c":85.33,"h":93.195,"l":84.35,"n":63963,"o":92.77,"t":"2025-01-23T05:00:00Z","v":5647179,"vw":86.97988},{"c":83.79,"h":86.64,"l":83.335,"n":30554,"o":86,"t":"2025-01-24T05:00:00Z","v":2200801,"vw":84.072156},{"c":84.4,"h":85.68,"l":83.3127,"n":21408,"o":83.85,"t":"2025-01-27T05:00:00Z","v":1248526,"vw":84.171564},{"c":80.05,"h":84.48,"l":78.82,"n":28842,"o":84.2,"t":"2025-01-28T05:00:00Z","v":1974718,"vw":80.323234},{"c":79.85,"h":81.45,"l":79.1,"n":21283,"o":80.26,"t":"2025-01-29T05:00:00Z","v":1588110,"vw":80.286884},{"c":78.81,"h":80.35,"l":77.92,"n":26232,"o":79.99,"t":"2025-01-30T05:00:00Z","v":2020852,"vw":78.698463},{"c":79.27,"h":80.04,"l":76.44,"n":22945,"o":78.6,"t":"2025-01-31T05:00:00Z","v":2367417,"vw":79.056608},{"c":77.36,"h":79.15,"l":76.99,"n":20942,"o":77.66,"t":"2025-02-03T05:00:00Z","v":1438405,"vw":77.497132},{"c":78.14,"h":78.57,"l":77.02,"n":19957,"o":78.57,"t":"2025-02-04T05:00:00Z","v":1191014,"vw":77.96769},{"c":77.58,"h":79.325,"l":77.39,"n":16913,"o":78.99,"t":"2025-02-05T05:00:00Z","v":1145333,"vw":77.95776},{"c":77.54,"h":78.42,"l":76.89,"n":17183,"o":77.6,"t":"2025-02-06T05:00:00Z","v":884814,"vw":77.523631},{"c":76.91,"h":78.005,"l":76.82,"n":18210,"o":77.49,"t":"2025-02-07T05:00:00Z","v":1048211,"vw":77.191939},{"c":77.97,"h":78.59,"l":77.03,"n":15477,"o":77.08,"t":"2025-02-10T05:00:00Z","v":1107989,"vw":77.98394},{"c":76.84,"h":78,"l":75.87,"n":16975,"o":78,"t":"2025-02-11T05:00:00Z","v":1320052,"vw":76.746042},{"c":75.95,"h":77.52,"l":75.495,"n":15881,"o":75.9,"t":"2025-02-12T05:00:00Z","v":839414,"vw":76.134337},{"c":73.4,"h":76.38,"l":72.99,"n":20891,"o":76.07,"t":"2025-02-13T05:00:00Z","v":1389731,"vw":73.961815},{"c":73.46,"h":73.69,"l":72.12,"n":22223,"o":73.4,"t":"2025-02-14T05:00:00Z","v":1401895,"vw":73.114174},{"c":73.5,"h":76.2099,"l":73.11,"n":25316,"o":75.15,"t":"2025-02-18T05:00:00Z","v":1673560,"vw":73.947813},{"c":65.08,"h":67.445,"l":61.705,"n":53799,"o":62.36,"t":"2025-02-19T05:00:00Z","v":5195929,"vw":65.615085},{"c":61.95,"h":64.99,"l":59.9,"n":59413,"o":64.53,"t":"2025-02-20T05:00:00Z","v":4644579,"vw":61.582734},{"c":59.49,"h":61.29,"l":57.86,"n":40094,"o":61.24,"t":"2025-02-21T05:00:00Z","v":2974261,"vw":59.470978},{"c":58.75,"h":59.74,"l":57.22,"n":25309,"o":59.5,"t":"2025-02-24T05:00:00Z","v":2080747,"vw":58.453589},{"c":60.24,"h":61.11,"l":58.615,"n":24754,"o":58.83,"t":"2025-02-25T05:00:00Z","v":1874351,"vw":60.264583},{"c":59.08,"h":61.68,"l":58.72,"n":18900,"o":60.5,"t":"2025-02-26T05:00:00Z","v":1523656,"vw":59.575912},{"c":58.94,"h":59.57,"l":58.07,"n":18135,"o":59.15,"t":"2025-02-27T05:00:00Z","v":1168063,"vw":58.732567},{"c":58.22,"h":59.5974,"l":56.87,"n":19366,"o":58.45,"t":"2025-02-28T05:00:00Z","v":1324104,"vw":58.370757},{"c":55.35,"h":58.49,"l":54.9,"n":29433,"o":57.89,"t":"2025-03-03T05:00:00Z","v":2094506,"vw":55.743804},{"c":57.51,"h":58.85,"l":54.5595,"n":31276,"o":54.76,"t":"2025-03-04T05:00:00Z","v":2270205,"vw":57.644814},{"c":58.38,"h":59.59,"l":57.81,"n":23300,"o":57.83,"t":"2025-03-05T05:00:00Z","v":1969135,"vw":58.43587},{"c":57.42,"h":58.2,"l":56.2,"n":21530,"o":57.69,"t":"2025-03-06T05:00:00Z","v":1503223,"vw":57.182478},{"c":60.17,"h":61.44,"l":56.8544,"n":29488,"o":56.96,"t":"2025-03-07T05:00:00Z","v":2161595,"vw":60.079578},{"c":58.52,"h":61.37,"l":58.18,"n":24493,"o":59.95,"t":"2025-03-10T04:00:00Z","v":1808836,"vw":58.948933},{"c":57.58,"h":59.25,"l":57.28,"n":22660,"o":58.28,"t":"2025-03-11T04:00:00Z","v":1298426,"vw":57.843905},{"c":57.41,"h":58.545,"l":56.37,"n":17150,"o":58.545,"t":"2025-03-12T04:00:00Z","v":1368477,"vw":57.254558},{"c":56.65,"h":57.28,"l":56.29,"n":22223,"o":56.78,"t":"2025-03-13T04:00:00Z","v":1495081,"vw":56.654693},{"c":58.22,"h":58.475,"l":56.8,"n":19120,"o":57.15,"t":"2025-03-14T04:00:00Z","v":1542042,"vw":58.053151},{"c":59.22,"h":60.32,"l":57.99,"n":16249,"o":58.62,"t":"2025-03-17T04:00:00Z","v":952237,"vw":59.395946},{"c":60.08,"h":60.3,"l":57.89,"n":18369,"o":58.79,"t":"2025-03-18T04:00:00Z","v":1100146,"vw":59.699941},{"c":60.85,"h":61.3,"l":60.05,"n":19404,"o":60.23,"t":"2025-03-19T04:00:00Z","v":1347007,"vw":60.739848},{"c":59.02,"h":60.76,"l":58.39,"n":18664,"o":60.03,"t":"2025-03-20T04:00:00Z","v":1113003,"vw":59.325285},{"c":59.05,"h":59.39,"l":57.57,"n":16117,"o":58.51,"t":"2025-03-21T04:00:00Z","v":1254624,"vw":58.913086},{"c":60.46,"h":60.6,"l":59.165,"n":16513,"o":59.26,"t":"2025-03-24T04:00:00Z","v":891936,"vw":60.244364},{"c":61.56,"h":62.305,"l":61.0758,"n":17702,"o":61.66,"t":"2025-03-25T04:00:00Z","v":1076033,"vw":61.687212},{"c":61.19,"h":62.07,"l":60.895,"n":17417,"o":61.62,"t":"2025-03-26T04:00:00Z","v":1049054,"vw":61.32277},{"c":60.55,"h":61.67,"l":60.3,"n":12795,"o":61.31,"t":"2025-03-27T04:00:00Z","v":666163,"vw":60.76699},{"c":59.42,"h":60.55,"l":59.115,"n":12166,"o":60.55,"t":"2025-03-28T04:00:00Z","v":599101,"vw":59.514767},{"c":59.21,"h":59.85,"l":57.87,"n":12468,"o":58.59,"t":"2025-03-31T04:00:00Z","v":851080,"vw":59.19105},{"c":59.56,"h":59.99,"l":58.75,"n":14385,"o":59.5,"t":"2025-04-01T04:00:00Z","v":818466,"vw":59.384722},{"c":63.05,"h":64.23,"l":58.65,"n":37943,"o":58.65,"t":"2025-04-02T04:00:00Z","v":2805250,"vw":62.793651},{"c":61.08,"h":62.51,"l":59.78,"n":25904,"o":60.8,"t":"2025-04-03T04:00:00Z","v":1797919,"vw":60.866803},{"c":58.88,"h":61.01,"l":57.9,"n":29127,"o":59.775,"t":"2025-04-04T04:00:00Z","v":1601634,"vw":59.104182},{"c":58.88,"h":60.04,"l":56.27,"n":23345,"o":57.14,"t":"2025-04-07T04:00:00Z","v":1542931,"vw":58.480298},{"c":59.36,"h":61.43,"l":58.82,"n":30539,"o":60.17,"t":"2025-04-08T04:00:00Z","v":1769079,"vw":59.694047},{"c":63.15,"h":64.49,"l":57.5045,"n":41256,"o":58.41,"t":"2025-04-09T04:00:00Z","v":2580872,"vw":62.468873},{"c":63.27,"h":63.94,"l":61.4965,"n":25588,"o":62.13,"t":"2025-04-10T04:00:00Z","v":1527098,"vw":62.884599},{"c":64.61,"h":65.13,"l":61.9,"n":19326,"o":63,"t":"2025-04-11T04:00:00Z","v":1125304,"vw":64.308306},{"c":64.92,"h":65.13,"l":63.63,"n":17898,"o":64.82,"t":"2025-04-14T04:00:00Z","v":1071288,"vw":64.659584},{"c":64.08,"h":64.9,"l":63.16,"n":15311,"o":64.6,"t":"2025-04-15T04:00:00Z","v":1143674,"vw":63.984237},{"c":64.53,"h":65.31,"l":63.925,"n":16018,"o":64.02,"t":"2025-04-16T04:00:00Z","v":1260964,"vw":64.470377},{"c":65.12,"h":65.7,"l":64.21,"n":16015,"o":64.25,"t":"2025-04-17T04:00:00Z","v":1255589,"vw":65.158169},{"c":63.04,"h":65.38,"l":62.48,"n":15357,"o":65.38,"t":"2025-04-21T04:00:00Z","v":786065,"vw":63.255097},{"c":64.08,"h":64.34,"l":62.95,"n":15490,"o":63.72,"t":"2025-04-22T04:00:00Z","v":949461,"vw":63.876166},{"c":65.07,"h":66.57,"l":64.74,"n":17724,"o":65.83,"t":"2025-04-23T04:00:00Z","v":959097,"vw":65.451664},{"c":67.33,"h":67.82,"l":65.37,"n":23047,"o":65.62,"t":"2025-04-24T04:00:00Z","v":1619727,"vw":67.097832},{"c":67.61,"h":68.04,"l":66.64,"n":18858,"o":67.38,"t":"2025-04-25T04:00:00Z","v":1096022,"vw":67.534597},{"c":68.32,"h":68.57,"l":67.115,"n":24433,"o":67.61,"t":"2025-04-28T04:00:00Z","v":1750653,"vw":67.967814},{"c":68.66,"h":69.135,"l":67.8217,"n":25813,"o":68.1,"t":"2025-04-29T04:00:00Z","v":1755022,"vw":68.654452},{"c":66.86,"h":71.095,"l":64.91,"n":38608,"o":69.03,"t":"2025-04-30T04:00:00Z","v":3242216,"vw":67.191784},{"c":63.9,"h":66.315,"l":62.945,"n":35478,"o":65.87,"t":"2025-05-01T04:00:00Z","v":2513478,"vw":64.143408},{"c":62.81,"h":65.58,"l":62.47,"n":34317,"o":65.4,"t":"2025-05-02T04:00:00Z","v":2335860,"vw":63.204353},{"c":61.02,"h":62.31,"l":60.98,"n":26309,"o":62.025,"t":"2025-05-05T04:00:00Z","v":2138629,"vw":61.376628},{"c":62.71,"h":62.785,"l":60.09,"n":24076,"o":60.58,"t":"2025-05-06T04:00:00Z","v":1619789,"vw":62.190263},{"c":62.9,"h":63.26,"l":62.06,"n":16457,"o":62.57,"t":"2025-05-07T04:00:00Z","v":906141,"vw":62.855374},{"c":64.04,"h":64.62,"l":63.27,"n":16899,"o":63.42,"t":"2025-05-08T04:00:00Z","v":1026939,"vw":64.053151},{"c":64.09,"h":64.21,"l":63.07,"n":12741,"o":64.21,"t":"2025-05-09T04:00:00Z","v":771227,"vw":63.837958},{"c":65.09,"h":65.32,"l":63.91,"n":15612,"o":65.22,"t":"2025-05-12T04:00:00Z","v":857708,"vw":64.963373},{"c":65.3,"h":65.785,"l":64.8161,"n":13909,"o":65.27,"t":"2025-05-13T04:00:00Z","v":620859,"vw":65.39529},{"c":66.91,"h":70.11,"l":65,"n":55651,"o":65.6,"t":"2025-05-14T04:00:00Z","v":4271219,"vw":67.763091},{"c":68.25,"h":68.54,"l":66.48,"n":27371,"o":67.21,"t":"2025-05-15T04:00:00Z","v":1835237,"vw":67.886201},{"c":69,"h":69.26,"l":67.74,"n":20343,"o":68.05,"t":"2025-05-16T04:00:00Z","v":1325149,"vw":68.862317},{"c":68.41,"h":69,"l":68.0801,"n":18767,"o":68.3,"t":"2025-05-19T04:00:00Z","v":1001814,"vw":68.50562},{"c":68.27,"h":69.46,"l":67.99,"n":15614,"o":68.25,"t":"2025-05-20T04:00:00Z","v":922041,"vw":68.423564},{"c":67.22,"h":68.06,"l":66.5101,"n":14896,"o":67.73,"t":"2025-05-21T04:00:00Z","v":970513,"vw":67.216356},{"c":67.91,"h":68.53,"l":66.78,"n":18612,"o":66.92,"t":"2025-05-22T04:00:00Z","v":902648,"vw":67.919634},{"c":66.17,"h":67.365,"l":65.58,"n":20754,"o":66.82,"t":"2025-05-23T04:00:00Z","v":1343450,"vw":66.207708},{"c":67.92,"h":68.005,"l":66.27,"n":19672,"o":66.66,"t":"2025-05-27T04:00:00Z","v":1197082,"vw":67.680129},{"c":65.6,"h":68.67,"l":65.53,"n":19712,"o":68.02,"t":"2025-05-28T04:00:00Z","v":1523008,"vw":66.483439},{"c":65.94,"h":66.43,"l":65.245,"n":20204,"o":65.79,"t":"2025-05-29T04:00:00Z","v":1266326,"vw":65.998644},{"c":64.84,"h":66.035,"l":61.4987,"n":33025,"o":65.95,"t":"2025-05-30T04:00:00Z","v":2330724,"vw":63.830502},{"c":63.31,"h":64.39,"l":62.72,"n":23917,"o":64.39,"t":"2025-06-02T04:00:00Z","v":1469661,"vw":63.272975},{"c":67.74,"h":68.12,"l":61.75,"n":59733,"o":62,"t":"2025-06-03T04:00:00Z","v":5064736,"vw":66.827725},{"c":68.77,"h":70.56,"l":67.76,"n":34954,"o":67.99,"t":"2025-06-04T04:00:00Z","v":2353209,"vw":69.375923},{"c":68.08,"h":69.08,"l":67.7,"n":22514,"o":69.07,"t":"2025-06-05T04:00:00Z","v":1361740,"vw":68.20511},{"c":69.07,"h":69.87,"l":68.415,"n":20817,"o":68.57,"t":"2025-06-06T04:00:00Z","v":1317424,"vw":68.98879},{"c":69.52,"h":70.265,"l":68.06,"n":24155,"o":69.28,"t":"2025-06-09T04:00:00Z","v":1343804,"vw":69.413903},{"c":69.75,"h":70.59,"l":69.2046,"n":21418,"o":69.99,"t":"2025-06-10T04:00:00Z","v":917448,"vw":69.744199},{"c":69.69,"h":70,"l":68.555,"n":16621,"o":69.81,"t":"2025-06-11T04:00:00Z","v":787807,"vw":69.562019},{"c":70.38,"h":70.465,"l":68.86,"n":16442,"o":69.27,"t":"2025-06-12T04:00:00Z","v":773177,"vw":70.082094},{"c":69.74,"h":71.1,"l":69.46,"n":18278,"o":70.15,"t":"2025-06-13T04:00:00Z","v":1093263,"vw":70.02913},{"c":69.21,"h":70.6457,"l":68.48,"n":25135,"o":70.07,"t":"2025-06-16T04:00:00Z","v":1563235,"vw":69.170018},{"c":68.19,"h":70.125,"l":68.12,"n":21843,"o":69.11,"t":"2025-06-17T04:00:00Z","v":1093406,"vw":68.657452},{"c":68,"h":69.21,"l":67.31,"n":22088,"o":68.29,"t":"2025-06-18T04:00:00Z","v":1097028,"vw":68.111036},{"c":67.01,"h":68.23,"l":66.62,"n":16951,"o":68.22,"t":"2025-06-20T04:00:00Z","v":1288624,"vw":67.125275},{"c":66.37,"h":67.869,"l":66.06,"n":15864,"o":66.9,"t":"2025-06-23T04:00:00Z","v":747187,"vw":66.547578},{"c":68.19,"h":68.27,"l":66.53,"n":22748,"o":67.31,"t":"2025-06-24T04:00:00Z","v":1104816,"vw":67.922246},{"c":68.51,"h":69.0532,"l":67.7591,"n":16958,"o":68.62,"t":"2025-06-25T04:00:00Z","v":1403765,"vw":68.576433},{"c":71.25,"h":72.33,"l":69.18,"n":32213,"o":69.59,"t":"2025-06-26T04:00:00Z","v":1831517,"vw":71.22301},{"c":70.57,"h":71.675,"l":70.13,"n":22706,"o":71,"t":"2025-06-27T04:00:00Z","v":1703754,"vw":70.80909},{"c":71.77,"h":72.015,"l":70.58,"n":20795,"o":71,"t":"2025-06-30T04:00:00Z","v":1029581,"vw":71.656522},{"c":72.77,"h":73.17,"l":71.53,"n":25122,"o":71.68,"t":"2025-07-01T04:00:00Z","v":1142072,"vw":72.688142},{"c":73.91,"h":73.97,"l":72.02,"n":24737,"o":73,"t":"2025-07-02T04:00:00Z","v":1479467,"vw":73.656393},{"c":74.81,"h":75.2,"l":74.335,"n":14746,"o":74.44,"t":"2025-07-03T04:00:00Z","v":771368,"vw":74.760591},{"c":74.34,"h":75.01,"l":73.85,"n":17019,"o":74.7,"t":"2025-07-07T04:00:00Z","v":799910,"vw":74.372622},{"c":74.89,"h":77.98,"l":74.83,"n":33896,"o":75.8,"t":"2025-07-08T04:00:00Z","v":1917815,"vw":75.611829},{"c":75.68,"h":75.74,"l":74.09,"n":17820,"o":74.91,"t":"2025-07-09T04:00:00Z","v":974257,"vw":75.183248},{"c":75.27,"h":76.43,"l":74.59,"n":19605,"o":75.47,"t":"2025-07-10T04:00:00Z","v":1158612,"vw":75.764134},{"c":74.78,"h":75.58,"l":74.16,"n":18965,"o":75.16,"t":"2025-07-11T04:00:00Z","v":995777,"vw":74.859197},{"c":74.87,"h":75.72,"l":74.01,"n":16136,"o":74.49,"t":"2025-07-14T04:00:00Z","v":1087810,"vw":74.929589},{"c":73.35,"h":75.36,"l":73.35,"n":15547,"o":75.36,"t":"2025-07-15T04:00:00Z","v":859097,"vw":73.822754},{"c":74.43,"h":74.5,"l":73,"n":16409,"o":73.56,"t":"2025-07-16T04:00:00Z","v":898489,"vw":74.118447},{"c":76.59,"h":77.27,"l":74.51,"n":22411,"o":74.57,"t":"2025-07-17T04:00:00Z","v":1253688,"vw":76.653423},{"c":76.21,"h":77.365,"l":75.61,"n":16222,"o":77.18,"t":"2025-07-18T04:00:00Z","v":853692,"vw":76.280409},{"c":74.7,"h":76.5795,"l":74.69,"n":19020,"o":76.42,"t":"2025-07-21T04:00:00Z","v":1078192,"vw":75.310532},{"c":75,"h":75.98,"l":73.5,"n":21161,"o":75.03,"t":"2025-07-22T04:00:00Z","v":1068629,"vw":74.882351},{"c":76.05,"h":76.97,"l":75.425,"n":15771,"o":75.83,"t":"2025-07-23T04:00:00Z","v":851447,"vw":76.216559},{"c":75.55,"h":76.47,"l":75.275,"n":12650,"o":75.84,"t":"2025-07-24T04:00:00Z","v":668799,"vw":75.741524},{"c":76.06,"h":76.335,"l":75.17,"n":13559,"o":76.245,"t":"2025-07-25T04:00:00Z","v":701688,"vw":75.85079},{"c":75.25,"h":76.4094,"l":74.43,"n":15002,"o":76.21,"t":"2025-07-28T04:00:00Z","v":782348,"vw":75.120122},{"c":75.48,"h":75.9872,"l":74.97,"n":14610,"o":75.72,"t":"2025-07-29T04:00:00Z","v":701492,"vw":75.414972},{"c":75.04,"h":76.475,"l":74.44,"n":13176,"o":75.53,"t":"2025-07-30T04:00:00Z","v":736809,"vw":75.167381},{"c":74.2,"h":75.58,"l":74.04,"n":14651,"o":75.07,"t":"2025-07-31T04:00:00Z","v":607223,"vw":74.42252},{"c":73.72,"h":74.2,"l":72.34,"n":17157,"o":73.69,"t":"2025-08-01T04:00:00Z","v":845488,"vw":73.579453},{"c":74.6,"h":74.63,"l":73.63,"n":18683,"o":73.83,"t":"2025-08-04T04:00:00Z","v":1150984,"vw":74.213194},{"c":77,"h":77.17,"l":74.23,"n":24474,"o":74.48,"t":"2025-08-05T04:00:00Z","v":1694670,"vw":76.561086},{"c":75.92,"h":77.5,"l":73.9514,"n":29734,"o":75.7,"t":"2025-08-06T04:00:00Z","v":1479147,"vw":75.907894},{"c":76.87,"h":79,"l":75.43,"n":22404,"o":78.29,"t":"2025-08-07T04:00:00Z","v":1376082,"vw":76.572373},{"c":77.61,"h":78.2976,"l":76.67,"n":22467,"o":76.67,"t":"2025-08-08T04:00:00Z","v":964604,"vw":77.693762},{"c":78.45,"h":79.91,"l":78.07,"n":23051,"o":78.5,"t":"2025-08-11T04:00:00Z","v":1081996,"vw":78.642767},{"c":80.01,"h":80.28,"l":78.4,"n":17486,"o":78.58,"t":"2025-08-12T04:00:00Z","v":866865,"vw":79.68017},{"c":81.85,"h":82.14,"l":79.74,"n":23381,"o":79.87,"t":"2025-08-13T04:00:00Z","v":1220019,"vw":81.406754},{"c":79.64,"h":82.25,"l":79.59,"n":20532,"o":81.32,"t":"2025-08-14T04:00:00Z","v":1524944,"vw":80.131958},{"c":79.55,"h":79.855,"l":78.15,"n":16425,"o":79.45,"t":"2025-08-15T04:00:00Z","v":1175767,"vw":79.179027},{"c":79.41,"h":80.35,"l":79.33,"n":12758,"o":79.94,"t":"2025-08-18T04:00:00Z","v":617330,"vw":79.544615},{"c":78.66,"h":79.86,"l":78.3,"n":11966,"o":79.38,"t":"2025-08-19T04:00:00Z","v":709046,"vw":78.850257},{"c":77.93,"h":78.79,"l":77.29,"n":14162,"o":78.51,"t":"2025-08-20T04:00:00Z","v":665578,"vw":77.925791},{"c":78.63,"h":78.67,"l":77.37,"n":10244,"o":77.58,"t":"2025-08-21T04:00:00Z","v":426911,"vw":78.367646},{"c":79.82,"h":81.02,"l":78.33,"n":16719,"o":78.8,"t":"2025-08-22T04:00:00Z","v":1015670,"vw":80.177646},{"c":79.7,"h":80.32,"l":79.3964,"n":13493,"o":79.81,"t":"2025-08-25T04:00:00Z","v":718606,"vw":79.897546},{"c":79.91,"h":80.41,"l":79.5,"n":16338,"o":79.5,"t":"2025-08-26T04:00:00Z","v":905966,"vw":79.977807},{"c":80.34,"h":80.81,"l":79.78,"n":12436,"o":79.78,"t":"2025-08-27T04:00:00Z","v":731106,"vw":80.446109},{"c":79.9,"h":80.4324,"l":78.46,"n":17001,"o":80.28,"t":"2025-08-28T04:00:00Z","v":777529,"vw":79.560963},{"c":80.1,"h":80.57,"l":78.9,"n":13112,"o":80.14,"t":"2025-08-29T04:00:00Z","v":847991,"vw":80.087406},{"c":80.66,"h":80.89,"l":79.375,"n":16528,"o":79.47,"t":"2025-09-02T04:00:00Z","v":1142993,"vw":80.451588},{"c":78.68,"h":80.9743,"l":78.655,"n":20298,"o":80.69,"t":"2025-09-03T04:00:00Z","v":1121448,"vw":79.241777},{"c":73.9,"h":78.23,"l":73.87,"n":30559,"o":78.23,"t":"2025-09-04T04:00:00Z","v":2001047,"vw":74.871643},{"c":75.65,"h":75.875,"l":74.03,"n":20240,"o":74.44,"t":"2025-09-05T04:00:00Z","v":1110449,"vw":75.221845},{"c":75,"h":75.52,"l":73.61,"n":25016,"o":75.42,"t":"2025-09-08T04:00:00Z","v":918308,"vw":74.507647},{"c":74.5,"h":74.94,"l":73.5,"n":20336,"o":74.94,"t":"2025-09-09T04:00:00Z","v":879849,"vw":74.315644},{"c":74.76,"h":75.32,"l":73.85,"n":20000,"o":74.79,"t":"2025-09-10T04:00:00Z","v":969704,"vw":74.476802},{"c":76.1,"h":76.165,"l":74.7727,"n":15512,"o":74.85,"t":"2025-09-11T04:00:00Z","v":910128,"vw":75.830934},{"c":76.62,"h":76.92,"l":75.95,"n":14072,"o":76.02,"t":"2025-09-12T04:00:00Z","v":678988,"vw":76.548474},{"c":76.18,"h":76.8888,"l":75.575,"n":16383,"o":76.59,"t":"2025-09-15T04:00:00Z","v":794384,"vw":76.117045},{"c":75.42,"h":76.525,"l":74.33,"n":18858,"o":76.12,"t":"2025-09-16T04:00:00Z","v":858717,"vw":75.46661},{"c":82.88,"h":83.17,"l":76.27,"n":42381,"o":76.72,"t":"2025-09-17T04:00:00Z","v":2923985,"vw":81.278225},{"c":81.43,"h":83.4899,"l":80.9613,"n":26591,"o":82.9,"t":"2025-09-18T04:00:00Z","v":1376434,"vw":81.614597},{"c":81.9,"h":82.73,"l":80.6885,"n":25344,"o":81.72,"t":"2025-09-19T04:00:00Z","v":2796696,"vw":81.904761},{"c":81.33,"h":81.5,"l":79.82,"n":17334,"o":81.38,"t":"2025-09-22T04:00:00Z","v":719241,"vw":80.872638},{"c":80.13,"h":83.13,"l":80.1,"n":18674,"o":81.91,"t":"2025-09-23T04:00:00Z","v":962623,"vw":80.910658},{"c":80.67,"h":81.5,"l":80.23,"n":15781,"o":80.64,"t":"2025-09-24T04:00:00Z","v":942496,"vw":80.830257},{"c":79.7,"h":81,"l":79.0705,"n":18586,"o":80.4,"t":"2025-09-25T04:00:00Z","v":1113603,"vw":79.702404},{"c":81.46,"h":81.77,"l":79.23,"n":13593,"o":79.45,"t":"2025-09-26T04:00:00Z","v":751276,"vw":81.161543},{"c":81.87,"h":82.895,"l":81.67,"n":16597,"o":81.95,"t":"2025-09-29T04:00:00Z","v":792725,"vw":82.111904},{"c":82.92,"h":83.39,"l":81.95,"n":17181,"o":82.34,"t":"2025-09-30T04:00:00Z","v":1134333,"vw":82.798879},{"c":85.24,"h":85.29,"l":82.1901,"n":22295,"o":82.53,"t":"2025-10-01T04:00:00Z","v":1609804,"vw":84.738638},{"c":87.41,"h":87.74,"l":85,"n":22423,"o":85.24,"t":"2025-10-02T04:00:00Z","v":1514945,"vw":87.022545},{"c":87.48,"h":88.53,"l":86.765,"n":18525,"o":87.35,"t":"2025-10-03T04:00:00Z","v":802593,"vw":87.542104},{"c":88.33,"h":89.27,"l":87.0489,"n":16234,"o":87.5,"t":"2025-10-06T04:00:00Z","v":907459,"vw":88.363618},{"c":87.77,"h":88.98,"l":86.67,"n":15507,"o":88.65,"t":"2025-10-07T04:00:00Z","v":689719,"vw":87.660564},{"c":89.29,"h":89.31,"l":87.515,"n":14534,"o":88.25,"t":"2025-10-08T04:00:00Z","v":896570,"vw":88.924363},{"c":87.41,"h":89.5,"l":86.97,"n":14702,"o":89.29,"t":"2025-10-09T04:00:00Z","v":672800,"vw":87.665433},{"c":85.85,"h":87.91,"l":85.68,"n":18175,"o":87.41,"t":"2025-10-10T04:00:00Z","v":811911,"vw":86.299757},{"c":86.36,"h":87.43,"l":85.57,"n":14786,"o":86,"t":"2025-10-13T04:00:00Z","v":682285,"vw":86.704654},{"c":86.01,"h":86.97,"l":84.6,"n":15329,"o":85.77,"t":"2025-10-14T04:00:00Z","v":657311,"vw":86.078141},{"c":84.11,"h":86.8113,"l":83.56,"n":15541,"o":86.39,"t":"2025-10-15T04:00:00Z","v":786712,"vw":84.541422},{"c":83.17,"h":84.95,"l":82.79,"n":14736,"o":84.45,"t":"2025-10-16T04:00:00Z","v":931748,"vw":83.491027},{"c":82.74,"h":83.555,"l":81.87,"n":11252,"o":82.35,"t":"2025-10-17T04:00:00Z","v":739237,"vw":82.585779},{"c":84.98,"h":85.5,"l":83.52,"n":12616,"o":83.7,"t":"2025-10-20T04:00:00Z","v":833099,"vw":84.973144},{"c":84.87,"h":85.96,"l":84.345,"n":13253,"o":85.05,"t":"2025-10-21T04:00:00Z","v":649195,"vw":84.854743},{"c":82.16,"h":84.91,"l":82.14,"n":14278,"o":84.04,"t":"2025-10-22T04:00:00Z","v":828565,"vw":82.757765},{"c":84.32,"h":84.72,"l":82.64,"n":14183,"o":82.64,"t":"2025-10-23T04:00:00Z","v":532094,"vw":84.12898},{"c":84.16,"h":85.35,"l":82.1032,"n":14670,"o":84.62,"t":"2025-10-24T04:00:00Z","v":645230,"vw":84.34828},{"c":83.93,"h":84.88,"l":83.29,"n":16111,"o":84.46,"t":"2025-10-27T04:00:00Z","v":775259,"vw":83.909539},{"c":83.41,"h":84.25,"l":82.91,"n":13674,"o":84,"t":"2025-10-28T04:00:00Z","v":606932,"vw":83.460259},{"c":82.74,"h":84.89,"l":82.39,"n":13595,"o":83.38,"t":"2025-10-29T04:00:00Z","v":508400,"vw":83.266143},{"c":82.97,"h":83.89,"l":82.52,"n":15954,"o":82.62,"t":"2025-10-30T04:00:00Z","v":503788,"vw":83.037814},{"c":83.14,"h":83.85,"l":82.32,"n":15597,"o":82.78,"t":"2025-10-31T04:00:00Z","v":768870,"vw":83.042337},{"c":79.74,"h":83.145,"l":78.7,"n":22911,"o":83.14,"t":"2025-11-03T05:00:00Z","v":1202173,"vw":80.017206},{"c":79.56,"h":81.0782,"l":78.0601,"n":22694,"o":79.12,"t":"2025-11-04T05:00:00Z","v":1043262,"vw":79.899142},{"c":82.91,"h":85.41,"l":77.45,"n":35563,"o":77.45,"t":"2025-11-05T05:00:00Z","v":1991796,"vw":83.139827},{"c":82.08,"h":82.42,"l":79.67,"n":22317,"o":81.91,"t":"2025-11-06T05:00:00Z","v":1188344,"vw":81.555683},{"c":85.93,"h":86.38,"l":81.32,"n":28817,"o":81.55,"t":"2025-11-07T05:00:00Z","v":1716795,"vw":85.107483},{"c":85.87,"h":88,"l":84.45,"n":21031,"o":87.54,"t":"2025-11-10T05:00:00Z","v":1186853,"vw":86.164101},{"c":86.61,"h":86.94,"l":85.32,"n":15582,"o":85.69,"t":"2025-11-11T05:00:00Z","v":646082,"vw":86.386067},{"c":86.45,"h":88,"l":84.95,"n":18440,"o":86.72,"t":"2025-11-12T05:00:00Z","v":1005097,"vw":86.188286},{"c":85.25,"h":87.04,"l":83.43,"n":21537,"o":86.9,"t":"2025-11-13T05:00:00Z","v":1432979,"vw":84.817173},{"c":82.63,"h":84.5174,"l":82.18,"n":20550,"o":83.73,"t":"2025-11-14T05:00:00Z","v":1163847,"vw":83.042787},{"c":81.53,"h":82.65,"l":81.4,"n":16010,"o":82.14,"t":"2025-11-17T05:00:00Z","v":945110,"vw":81.76132},{"c":82.62,"h":82.8275,"l":80.545,"n":14489,"o":81.43,"t":"2025-11-18T05:00:00Z","v":591990,"vw":82.267107},{"c":83.29,"h":84.685,"l":82.21,"n":15021,"o":82.21,"t":"2025-11-19T05:00:00Z","v":793067,"vw":83.747909},{"c":82,"h":85.87,"l":81.63,"n":17202,"o":84.76,"t":"2025-11-20T05:00:00Z","v":1050595,"vw":82.550254},{"c":81.68,"h":82.74,"l":80.52,"n":17409,"o":81.79,"t":"2025-11-21T05:00:00Z","v":886191,"vw":81.810524},{"c":83.06,"h":83.19,"l":80.445,"n":15093,"o":81.59,"t":"2025-11-24T05:00:00Z","v":712647,"vw":82.630522},{"c":84.21,"h":84.855,"l":83.09,"n":17806,"o":84.16,"t":"2025-11-25T05:00:00Z","v":1208899,"vw":84.133007},{"c":84.13,"h":85,"l":83.815,"n":12488,"o":84.09,"t":"2025-11-26T05:00:00Z","v":697379,"vw":84.174153},{"c":84.68,"h":85,"l":83.28,"n":6881,"o":83.28,"t":"2025-11-28T05:00:00Z","v":536276,"vw":84.583058},{"c":82.69,"h":84.99,"l":82.61,"n":13489,"o":84.12,"t":"2025-12-01T05:00:00Z","v":798156,"vw":83.389898},{"c":82.88,"h":84.18,"l":82.28,"n":12282,"o":82.83,"t":"2025-12-02T05:00:00Z","v":822684,"vw":83.124885},{"c":82.9,"h":83.75,"l":81.55,"n":14084,"o":83.75,"t":"2025-12-03T05:00:00Z","v":791567,"vw":82.52008},{"c":84.46,"h":86.7,"l":83.0453,"n":15350,"o":84.21,"t":"2025-12-04T05:00:00Z","v":1002815,"vw":84.870435},{"c":66.65,"h":68.99,"l":62.33,"n":132247,"o":67,"t":"2025-12-05T05:00:00Z","v":11658858,"vw":65.467099},{"c":63.17,"h":67.115,"l":61.85,"n":74752,"o":67,"t":"2025-12-08T05:00:00Z","v":5674161,"vw":63.060841},{"c":65.16,"h":65.36,"l":62.685,"n":43771,"o":62.87,"t":"2025-12-09T05:00:00Z","v":3302564,"vw":64.544323},{"c":67.02,"h":67.36,"l":65.08,"n":35453,"o":65.66,"t":"2025-12-10T05:00:00Z","v":2622297,"vw":66.395512},{"c":65.89,"h":67,"l":64.65,"n":27874,"o":66.82,"t":"2025-12-11T05:00:00Z","v":1701500,"vw":65.766222},{"c":63.33,"h":66.21,"l":63.16,"n":29925,"o":66.21,"t":"2025-12-12T05:00:00Z","v":2149192,"vw":63.726968},{"c":61.61,"h":63.67,"l":60.92,"n":35705,"o":63.62,"t":"2025-12-15T05:00:00Z","v":2873842,"vw":61.657908},{"c":61.69,"h":62.04,"l":60.6,"n":28073,"o":61.54,"t":"2025-12-16T05:00:00Z","v":1815881,"vw":61.420088},{"c":60.2,"h":62.21,"l":60.11,"n":23750,"o":61.16,"t":"2025-12-17T05:00:00Z","v":1665370,"vw":60.577376},{"c":60.55,"h":61.25,"l":60,"n":20247,"o":60.8,"t":"2025-12-18T05:00:00Z","v":1399642,"vw":60.524439},{"c":61.38,"h":62.42,"l":60.705,"n":21960,"o":61.45,"t":"2025-12-19T05:00:00Z","v":2192883,"vw":61.49131},{"c":62.17,"h":62.44,"l":61.36,"n":17794,"o":62.03,"t":"2025-12-22T05:00:00Z","v":1004683,"vw":61.870656},{"c":62.74,"h":64.79,"l":62.47,"n":25600,"o":63.5,"t":"2025-12-23T05:00:00Z","v":1733732,"vw":63.286588},{"c":62.84,"h":63.14,"l":62.22,"n":8184,"o":62.6,"t":"2025-12-24T05:00:00Z","v":464606,"vw":62.743529},{"c":62.56,"h":63.0196,"l":62.42,"n":11597,"o":62.9,"t":"2025-12-26T05:00:00Z","v":527931,"vw":62.652695},{"c":62.71,"h":62.76,"l":62.02,"n":15957,"o":62.45,"t":"2025-12-29T05:00:00Z","v":753625,"vw":62.513739},{"c":62.25,"h":63.24,"l":62.06,"n":13416,"o":62.8,"t":"2025-12-30T05:00:00Z","v":656559,"vw":62.446752},{"c":61.8,"h":62.885,"l":61.77,"n":11685,"o":62.09,"t":"2025-12-31T05:00:00Z","v":583997,"vw":62.039099},{"c":62.21,"h":62.86,"l":61.5554,"n":13296,"o":61.8,"t":"2026-01-02T05:00:00Z","v":633893,"vw":62.29146},{"c":66.53,"h":66.99,"l":62.81,"n":29402,"o":63.41,"t":"2026-01-05T05:00:00Z","v":2335960,"vw":66.077092},{"c":65.89,"h":67.11,"l":65.06,"n":26888,"o":66.28,"t":"2026-01-06T05:00:00Z","v":1924202,"vw":66.249826},{"c":65.75,"h":66.26,"l":65.01,"n":20171,"o":65.96,"t":"2026-01-07T05:00:00Z","v":1097897,"vw":65.7343},{"c":68.17,"h":68.84,"l":66.27,"n":28533,"o":66.34,"t":"2026-01-08T05:00:00Z","v":2186319,"vw":68.235323},{"c":69.93,"h":70.03,"l":68.1486,"n":19689,"o":68.54,"t":"2026-01-09T05:00:00Z","v":1104624,"vw":69.660399},{"c":69.13,"h":70.98,"l":68.85,"n":21396,"o":70.02,"t":"2026-01-12T05:00:00Z","v":1001418,"vw":69.491461},{"c":69.18,"h":69.985,"l":69,"n":22601,"o":69.66,"t":"2026-01-13T05:00:00Z","v":1175705,"vw":69.32641},{"c":70.37,"h":70.84,"l":68.91,"n":18933,"o":69.69,"t":"2026-01-14T05:00:00Z","v":984851,"vw":70.161859},{"c":72.22,"h":72.375,"l":70.0233,"n":16884,"o":70.23,"t":"2026-01-15T05:00:00Z","v":733911,"vw":71.918619},{"c":72.47,"h":72.809,"l":71.0794,"n":15896,"o":71.62,"t":"2026-01-16T05:00:00Z","v":678469,"vw":72.35172},{"c":71.24,"h":72.7,"l":70.74,"n":20989,"o":71.85,"t":"2026-01-20T05:00:00Z","v":1495433,"vw":71.46191},{"c":72.7,"h":73.62,"l":71.24,"n":16729,"o":71.71,"t":"2026-01-21T05:00:00Z","v":821236,"vw":72.588433},{"c":72.36,"h":73.83,"l":71.45,"n":16497,"o":72.99,"t":"2026-01-22T05:00:00Z","v":725131,"vw":72.361432},{"c":72.73,"h":74.63,"l":72,"n":12140,"o":73.83,"t":"2026-01-23T05:00:00Z","v":570257,"vw":72.738774},{"c":70.52,"h":73.26,"l":69.185,"n":24104,"o":73.26,"t":"2026-01-26T05:00:00Z","v":1391783,"vw":70.395274},{"c":71.41,"h":71.51,"l":70.01,"n":17344,"o":70.45,"t":"2026-01-27T05:00:00Z","v":992174,"vw":71.046435},{"c":71.71,"h":72,"l":70.785,"n":18914,"o":71.12,"t":"2026-01-28T05:00:00Z","v":1003061,"vw":71.584391},{"c":70.9,"h":72.73,"l":69.995,"n":19708,"o":71.86,"t":"2026-01-29T05:00:00Z","v":1078970,"vw":70.933718},{"c":70.06,"h":71.75,"l":69.24,"n":14907,"o":70.42,"t":"2026-01-30T05:00:00Z","v":824844,"vw":70.22368},{"c":68.34,"h":69.9801,"l":67.98,"n":22422,"o":69.49,"t":"2026-02-02T05:00:00Z","v":1045609,"vw":68.522646},{"c":68.34,"h":69.475,"l":67.2,"n":18154,"o":69.06,"t":"2026-02-03T05:00:00Z","v":1053412,"vw":68.16049},{"c":68.51,"h":68.91,"l":67.56,"n":16400,"o":68.35,"t":"2026-02-04T05:00:00Z","v":674077,"vw":68.384996},{"c":67.52,"h":69.57,"l":67.11,"n":19861,"o":68.93,"t":"2026-02-05T05:00:00Z","v":776849,"vw":67.724546},{"c":69.44,"h":69.99,"l":67.77,"n":17188,"o":68.15,"t":"2026-02-06T05:00:00Z","v":818834,"vw":69.378857},{"c":69.48,"h":70.27,"l":69.215,"n":14836,"o":69.57,"t":"2026-02-09T05:00:00Z","v":654647,"vw":69.617094},{"c":70.21,"h":70.605,"l":69.18,"n":21001,"o":69.87,"t":"2026-02-10T05:00:00Z","v":1318474,"vw":70.18524},{"c":60.25,"h":65,"l":59.13,"n":67728,"o":60.775,"t":"2026-02-11T05:00:00Z","v":4725899,"vw":60.891498},{"c":62.67,"h":63.105,"l":59.88,"n":40917,"o":60.27,"t":"2026-02-12T05:00:00Z","v":2638265,"vw":61.738866},{"c":63.38,"h":64.72,"l":62.485,"n":22979,"o":63.38,"t":"2026-02-13T05:00:00Z","v":1493821,"vw":63.502183},{"c":61.41,"h":64.06,"l":61.33,"n":21442,"o":64.02,"t":"2026-02-17T05:00:00Z","v":1265559,"vw":61.970248},{"c":63.72,"h":64.235,"l":61.66,"n":20867,"o":61.96,"t":"2026-02-18T05:00:00Z","v":1441645,"vw":63.715691},{"c":65.93,"h":66.03,"l":63.45,"n":20817,"o":63.45,"t":"2026-02-19T05:00:00Z","v":1395914,"vw":65.165254},{"c":65.53,"h":67,"l":65.165,"n":19481,"o":65.8,"t":"2026-02-20T05:00:00Z","v":1147715,"vw":65.742586},{"c":64.29,"h":65.39,"l":63.9,"n":16247,"o":64.79,"t":"2026-02-23T05:00:00Z","v":1081555,"vw":64.337721},{"c":64.69,"h":65.41,"l":64.355,"n":17611,"o":64.48,"t":"2026-02-24T05:00:00Z","v":1293113,"vw":64.710684},{"c":65.18,"h":65.6487,"l":63.81,"n":17697,"o":65.39,"t":"2026-02-25T05:00:00Z","v":1834470,"vw":65.197854},{"c":66.31,"h":66.51,"l":64.57,"n":13868,"o":65.54,"t":"2026-02-26T05:00:00Z","v":1101330,"vw":66.038664},{"c":66,"h":66.25,"l":64.765,"n":13851,"o":65.68,"t":"2026-02-27T05:00:00Z","v":1042319,"vw":65.782287},{"c":67.86,"h":67.925,"l":65.52,"n":19514,"o":66.22,"t":"2026-03-02T05:00:00Z","v":1193251,"vw":67.397748},{"c":66.66,"h":67.425,"l":65.51,"n":19244,"o":66.71,"t":"2026-03-03T05:00:00Z","v":861325,"vw":66.4534},{"c":66.03,"h":66.94,"l":65.35,"n":11372,"o":66.62,"t":"2026-03-04T05:00:00Z","v":545223,"vw":66.103845},{"c":65.45,"h":66.45,"l":64.59,"n":14538,"o":65.59,"t":"2026-03-05T05:00:00Z","v":896403,"vw":65.34873},{"c":65.19,"h":65.61,"l":63.97,"n":12146,"o":64.67,"t":"2026-03-06T05:00:00Z","v":382917,"vw":65.099562},{"c":62.55,"h":65.11,"l":61.8,"n":32991,"o":64.86,"t":"2026-03-09T04:00:00Z","v":1884769,"vw":62.598248},{"c":59.33,"h":63.22,"l":59.24,"n":29721,"o":63.21,"t":"2026-03-10T04:00:00Z","v":1627438,"vw":60.061066},{"c":58.72,"h":59.81,"l":58.4,"n":30024,"o":59.15,"t":"2026-03-11T04:00:00Z","v":1860085,"vw":59.081613},{"c":56.81,"h":60.5,"l":56.79,"n":25528,"o":58.87,"t":"2026-03-12T04:00:00Z","v":1333529,"vw":57.621737},{"c":54.95,"h":57.405,"l":54.64,"n":27686,"o":56.98,"t":"2026-03-13T04:00:00Z","v":1463367,"vw":55.315144},{"c":52.6,"h":55.5,"l":52.37,"n":25912,"o":54.935,"t":"2026-03-16T04:00:00Z","v":1569501,"vw":53.070807},{"c":54.18,"h":54.3,"l":52.95,"n":28219,"o":53,"t":"2026-03-17T04:00:00Z","v":1563200,"vw":53.794029},{"c":51.11,"h":53.775,"l":51.07,"n":21872,"o":53.37,"t":"2026-03-18T04:00:00Z","v":1462062,"vw":51.979073},{"c":50.16,"h":51.24,"l":49.71,"n":29022,"o":50.5,"t":"2026-03-19T04:00:00Z","v":1890410,"vw":50.141969},{"c":50.04,"h":50.895,"l":49.38,"n":23456,"o":49.97,"t":"2026-03-20T04:00:00Z","v":2144317,"vw":50.014435},{"c":51.43,"h":53.295,"l":50.5,"n":25226,"o":50.52,"t":"2026-03-23T04:00:00Z","v":2020713,"vw":51.933555},{"c":50.43,"h":51.265,"l":49.89,"n":23203,"o":50.23,"t":"2026-03-24T04:00:00Z","v":1927881,"vw":50.549009},{"c":53.84,"h":54.08,"l":50.16,"n":23054,"o":50.84,"t":"2026-03-25T04:00:00Z","v":1422060,"vw":53.100079},{"c":53.62,"h":54.5465,"l":52.645,"n":21174,"o":53.55,"t":"2026-03-26T04:00:00Z","v":1132540,"vw":53.534161},{"c":52.51,"h":53.72,"l":52.39,"n":19899,"o":53,"t":"2026-03-27T04:00:00Z","v":993170,"vw":52.787272},{"c":52.21,"h":53.29,"l":51.92,"n":19349,"o":53,"t":"2026-03-30T04:00:00Z","v":1013919,"vw":52.343638},{"c":54.17,"h":54.489,"l":52.065,"n":25152,"o":52.7,"t":"2026-03-31T04:00:00Z","v":1590911,"vw":53.809758},{"c":55.09,"h":56.03,"l":54.15,"n":24025,"o":54.63,"t":"2026-04-01T04:00:00Z","v":1070905,"vw":55.374733},{"c":56.32,"h":57.38,"l":54.39,"n":20697,"o":54.39,"t":"2026-04-02T04:00:00Z","v":1019292,"vw":56.067905},{"c":56.38,"h":56.905,"l":55.98,"n":15783,"o":56.31,"t":"2026-04-06T04:00:00Z","v":981339,"vw":56.369957},{"c":56.25,"h":56.47,"l":55.47,"n":18414,"o":56.03,"t":"2026-04-07T04:00:00Z","v":724203,"vw":56.081918},{"c":58,"h":59,"l":57.76,"n":20780,"o":58.06,"t":"2026-04-08T04:00:00Z","v":918127,"vw":58.182604},{"c":57.13,"h":57.65,"l":56.23,"n":17257,"o":57.65,"t":"2026-04-09T04:00:00Z","v":891579,"vw":57.024018},{"c":56.01,"h":57.63,"l":55.7,"n":16681,"o":56.56,"t":"2026-04-10T04:00:00Z","v":920440,"vw":56.500804},{"c":56.13,"h":57.11,"l":54.6,"n":16888,"o":54.8,"t":"2026-04-13T04:00:00Z","v":909842,"vw":56.292827},{"c":56,"h":57.42,"l":55.92,"n":18026,"o":56.37,"t":"2026-04-14T04:00:00Z","v":645916,"vw":56.267909},{"c":56.57,"h":57.09,"l":55.82,"n":16158,"o":55.92,"t":"2026-04-15T04:00:00Z","v":827595,"vw":56.417291},{"c":56.02,"h":57.58,"l":55.57,"n":15931,"o":56.88,"t":"2026-04-16T04:00:00Z","v":933888,"vw":56.142513},{"c":55.75,"h":57.3499,"l":54.9,"n":20750,"o":56.3,"t":"2026-04-17T04:00:00Z","v":1419675,"vw":55.766545},{"c":54.92,"h":56.24,"l":54.49,"n":20336,"o":55.85,"t":"2026-04-20T04:00:00Z","v":1070070,"vw":54.9863},{"c":54.37,"h":55.79,"l":54.08,"n":16884,"o":55.01,"t":"2026-04-21T04:00:00Z","v":867245,"vw":54.504225},{"c":53.67,"h":55.11,"l":53.14,"n":18210,"o":54.96,"t":"2026-04-22T04:00:00Z","v":1006286,"vw":53.700905},{"c":51.83,"h":54.21,"l":50.9109,"n":26021,"o":53.55,"t":"2026-04-23T04:00:00Z","v":1494259,"vw":51.847101},{"c":53.45,"h":53.51,"l":51.4,"n":21303,"o":51.71,"t":"2026-04-24T04:00:00Z","v":1250395,"vw":53.050335},{"c":51.5,"h":54.33,"l":51.45,"n":18521,"o":53.44,"t":"2026-04-27T04:00:00Z","v":1183154,"vw":52.037531},{"c":51.84,"h":52.31,"l":50.65,"n":33356,"o":51.69,"t":"2026-04-28T04:00:00Z","v":2142256,"vw":51.549519},{"c":50.3,"h":54.43,"l":49.4,"n":37776,"o":52.8,"t":"2026-04-29T04:00:00Z","v":2619148,"vw":50.980059},{"c":50.41,"h":50.99,"l":49.84,"n":30800,"o":50.46,"t":"2026-04-30T04:00:00Z","v":2004650,"vw":50.294532},{"c":50.87,"h":51.53,"l":49.71,"n":28321,"o":51.17,"t":"2026-05-01T04:00:00Z","v":1676411,"vw":50.710572},{"c":50.02,"h":52.25,"l":49.81,"n":22423,"o":50.77,"t":"2026-05-04T04:00:00Z","v":1294042,"vw":50.509874},{"c":49.8,"h":50.82,"l":49.2773,"n":21208,"o":50.55,"t":"2026-05-05T04:00:00Z","v":993170,"vw":49.767572},{"c":51.68,"h":51.86,"l":49.53,"n":20729,"o":50.3,"t":"2026-05-06T04:00:00Z","v":1381075,"vw":51.289828},{"c":51.22,"h":52.595,"l":51.03,"n":25218,"o":52,"t":"2026-05-07T04:00:00Z","v":1533089,"vw":51.481784},{"c":49.18,"h":51.76,"l":48.8,"n":18894,"o":51.25,"t":"2026-05-08T04:00:00Z","v":1134657,"vw":49.42729},{"c":48.74,"h":49.78,"l":48.23,"n":19015,"o":49.14,"t":"2026-05-11T04:00:00Z","v":1117930,"vw":48.81251},{"c":52.7,"h":52.95,"l":50.06,"n":30003,"o":50.2,"t":"2026-05-12T04:00:00Z","v":1537097,"vw":52.284314},{"c":50.34,"h":52.76,"l":48.7601,"n":21827,"o":52.76,"t":"2026-05-13T04:00:00Z","v":1439487,"vw":50.587571},{"c":51.15,"h":51.47,"l":50.44,"n":20268,"o":51.1,"t":"2026-05-14T04:00:00Z","v":1322169,"vw":51.049724},{"c":50.38,"h":51.54,"l":50,"n":16746,"o":51.54,"t":"2026-05-15T04:00:00Z","v":987884,"vw":50.454673},{"c":51.48,"h":51.57,"l":49.36,"n":22756,"o":50,"t":"2026-05-18T04:00:00Z","v":1714225,"vw":51.025525},{"c":50.95,"h":52.425,"l":50.705,"n":21189,"o":51.6,"t":"2026-05-19T04:00:00Z","v":1309350,"vw":51.308219},{"c":51.65,"h":51.955,"l":49.645,"n":14281,"o":50.24,"t":"2026-05-20T04:00:00Z","v":742968,"vw":51.451318},{"c":51.81,"h":52.06,"l":49.9,"n":12200,"o":50.82,"t":"2026-05-21T04:00:00Z","v":556402,"vw":51.671883},{"c":53.71,"h":53.82,"l":51.6,"n":18017,"o":52.23,"t":"2026-05-22T04:00:00Z","v":966543,"vw":53.255334},{"c":56.34,"h":56.87,"l":52.6877,"n":31761,"o":53.03,"t":"2026-05-26T04:00:00Z","v":1561076,"vw":55.784534},{"c":56.84,"h":57.41,"l":55.51,"n":26444,"o":56.18,"t":"2026-05-27T04:00:00Z","v":1549675,"vw":56.742179},{"c":58.83,"h":60.715,"l":56.19,"n":38259,"o":56.52,"t":"2026-05-28T04:00:00Z","v":2205212,"vw":59.238568},{"c":59.1,"h":59.73,"l":57.5687,"n":22784,"o":58.52,"t":"2026-05-29T04:00:00Z","v":2094397,"vw":59.081963},{"c":60.66,"h":61.9,"l":59.17,"n":28282,"o":59.17,"t":"2026-06-01T04:00:00Z","v":1731370,"vw":60.903945},{"c":60.84,"h":60.9616,"l":59.03,"n":22594,"o":59.73,"t":"2026-06-02T04:00:00Z","v":1355955,"vw":60.371125},{"c":59.95,"h":60.3,"l":58.8285,"n":17778,"o":60,"t":"2026-06-03T04:00:00Z","v":1114041,"vw":59.563044},{"c":60.64,"h":62.105,"l":60.33,"n":19628,"o":60.99,"t":"2026-06-04T04:00:00Z","v":1264271,"vw":60.89101},{"c":58.72,"h":61.92,"l":58.49,"n":15071,"o":61.06,"t":"2026-06-05T04:00:00Z","v":784163,"vw":59.224916},{"c":57.83,"h":59.78,"l":57.83,"n":17173,"o":58.5,"t":"2026-06-08T04:00:00Z","v":676522,"vw":58.287788},{"c":58.51,"h":59.04,"l":56.6838,"n":18638,"o":58.35,"t":"2026-06-09T04:00:00Z","v":803814,"vw":58.1456},{"c":56.47,"h":58.6699,"l":56.42,"n":18631,"o":58.01,"t":"2026-06-10T04:00:00Z","v":805580,"vw":57.070552},{"c":57.28,"h":58.02,"l":55.78,"n":18599,"o":56.19,"t":"2026-06-11T04:00:00Z","v":781604,"vw":57.222737},{"c":56.7,"h":58.33,"l":56.28,"n":20166,"o":57.32,"t":"2026-06-12T04:00:00Z","v":808285,"vw":56.752303},{"c":55.49,"h":58,"l":55.425,"n":17755,"o":57.28,"t":"2026-06-15T04:00:00Z","v":816964,"vw":56.046802},{"c":55.66,"h":56.59,"l":54.87,"n":14144,"o":55.59,"t":"2026-06-16T04:00:00Z","v":640810,"vw":55.742893},{"c":54.82,"h":57.44,"l":54.7233,"n":17806,"o":55.29,"t":"2026-06-17T04:00:00Z","v":791196,"vw":55.603788},{"c":52.21,"h":54.99,"l":51.72,"n":20953,"o":54.46,"t":"2026-06-18T04:00:00Z","v":1613266,"vw":52.375822},{"c":48.65,"h":52.23,"l":48.13,"n":25659,"o":51.45,"t":"2026-06-22T04:00:00Z","v":1665493,"vw":48.9606},{"c":49.24,"h":50.26,"l":48.99,"n":21274,"o":49.37,"t":"2026-06-23T04:00:00Z","v":1269960,"vw":49.457471},{"c":48.84,"h":49.92,"l":48.2,"n":22538,"o":49.05,"t":"2026-06-24T04:00:00Z","v":1164565,"vw":48.867358},{"c":47.05,"h":49.4,"l":46.88,"n":27427,"o":49.33,"t":"2026-06-25T04:00:00Z","v":1554084,"vw":47.523329},{"c":50.94,"h":51,"l":46.92,"n":26369,"o":46.92,"t":"2026-06-26T04:00:00Z","v":2730275,"vw":50.476466},{"c":51.32,"h":51.9699,"l":50.19,"n":18382,"o":50.24,"t":"2026-06-29T04:00:00Z","v":1081312,"vw":51.082814},{"c":52.39,"h":52.62,"l":50.75,"n":15324,"o":51.07,"t":"2026-06-30T04:00:00Z","v":899628,"vw":52.095102},{"c":53.16,"h":54.39,"l":52.96,"n":19537,"o":53.23,"t":"2026-07-01T04:00:00Z","v":985873,"vw":53.500603},{"c":56.29,"h":56.32,"l":53.955,"n":20762,"o":54.3,"t":"2026-07-02T04:00:00Z","v":1151124,"vw":55.745531},{"c":57.45,"h":57.75,"l":55.2829,"n":17600,"o":55.75,"t":"2026-07-06T04:00:00Z","v":1307545,"vw":57.279765},{"c":56.48,"h":58.7585,"l":56.46,"n":16695,"o":58.09,"t":"2026-07-07T04:00:00Z","v":976621,"vw":56.951702},{"c":56.63,"h":56.92,"l":55.7,"n":14911,"o":55.83,"t":"2026-07-08T04:00:00Z","v":1064153,"vw":56.474849},{"c":55.88,"h":56.14,"l":54.82,"n":12564,"o":55.29,"t":"2026-07-09T04:00:00Z","v":711755,"vw":55.686507},{"c":55.62,"h":56.85,"l":54.64,"n":14921,"o":56.41,"t":"2026-07-10T04:00:00Z","v":1025218,"vw":55.558231},{"c":54.86,"h":56.935,"l":54.48,"n":14295,"o":55.06,"t":"2026-07-13T04:00:00Z","v":681377,"vw":55.061835},{"c":54.03,"h":54.92,"l":53.81,"n":16685,"o":54.39,"t":"2026-07-14T04:00:00Z","v":772739,"vw":54.221082},{"c":56.62,"h":57.185,"l":54.48,"n":13301,"o":54.48,"t":"2026-07-15T04:00:00Z","v":941841,"vw":56.327135},{"c":57.88,"h":58,"l":55.4931,"n":13978,"o":55.98,"t":"2026-07-16T04:00:00Z","v":654907,"vw":57.636864},{"c":56.05,"h":58.345,"l":55.51,"n":17427,"o":57.63,"t":"2026-07-17T04:00:00Z","v":1251066,"vw":56.135046},{"c":55.48,"h":56.695,"l":55.01,"n":13073,"o":55.95,"t":"2026-07-20T04:00:00Z","v":645380,"vw":55.726323},{"c":55.18,"h":55.91,"l":54.6,"n":11963,"o":54.64,"t":"2026-07-21T04:00:00Z","v":535956,"vw":55.262842},{"c":57.58,"h":57.86,"l":55.46,"n":15154,"o":55.82,"t":"2026-07-22T04:00:00Z","v":778747,"vw":57.178789},{"c":58.46,"h":60.06,"l":57.45,"n":23642,"o":57.45,"t":"2026-07-23T04:00:00Z","v":1419172,"vw":58.626037},{"c":58.73,"h":61.59,"l":58.63,"n":22982,"o":59.12,"t":"2026-07-24T04:00:00Z","v":1103972,"vw":59.506134},{"c":59.47,"h":60.24,"l":58.8,"n":17207,"o":59.99,"t":"2026-07-27T04:00:00Z","v":835294,"vw":59.523886},{"c":62.03,"h":62.299,"l":60,"n":22057,"o":60.26,"t":"2026-07-28T04:00:00Z","v":1245012,"vw":61.855666},{"c":40.32,"h":47.9899,"l":36.26,"n":127708,"o":46.99,"t":"2026-07-29T04:00:00Z","v":12088618,"vw":39.074342},{"c":43.17,"h":43.46,"l":40.26,"n":63528,"o":40.68,"t":"2026-07-30T04:00:00Z","v":4520864,"vw":42.686292},{"c":44.21,"h":45.47,"l":42.3463,"n":36990,"o":42.83,"t":"2026-07-31T04:00:00Z","v":2775932,"vw":44.291066},{"c":47.61,"h":47.9075,"l":45,"n":34123,"o":45,"t":"2026-08-03T04:00:00Z","v":2445647,"vw":47.169045},{"c":48.59,"h":49,"l":47.425,"n":28587,"o":48,"t":"2026-08-04T04:00:00Z","v":2039348,"vw":48.455338},{"c":47.78,"h":49.12,"l":46.33,"n":30127,"o":49.12,"t":"2026-08-05T04:00:00Z","v":2000268,"vw":47.504503},{"c":47.91,"h":49.3199,"l":47.27,"n":27429,"o":47.79,"t":"2026-08-06T04:00:00Z","v":1722116,"vw":48.333522},{"c":47.55,"h":48.79,"l":46.8,"n":17862,"o":48.6,"t":"2026-08-07T04:00:00Z","v":1101743,"vw":47.517308},{"c":46.13,"h":47.37,"l":45.92,"n":20141,"o":47.26,"t":"2026-08-10T04:00:00Z","v":1212055,"vw":46.197196},{"c":48.25,"h":48.49,"l":47.05,"n":18019,"o":47.44,"t":"2026-08-11T04:00:00Z","v":1114538,"vw":48.037534},{"c":48.28,"h":48.31,"l":46.93,"n":17291,"o":47.45,"t":"2026-08-12T04:00:00Z","v":961806,"vw":47.953007},{"c":47.59,"h":48.95,"l":46.585,"n":16705,"o":48.28,"t":"2026-08-13T04:00:00Z","v":1036592,"vw":47.615806},{"c":47.9,"h":48.07,"l":46.88,"n":13198,"o":47.83,"t":"2026-08-14T04:00:00Z","v":660518,"vw":47.711409},{"c":45.76,"h":47.8441,"l":45.645,"n":18368,"o":47.45,"t":"2026-08-17T04:00:00Z","v":1106002,"vw":46.088864},{"c":46.45,"h":46.7,"l":45.71,"n":16564,"o":45.94,"t":"2026-08-18T04:00:00Z","v":752654,"vw":46.447222},{"c":47.12,"h":47.62,"l":46.54,"n":18595,"o":46.93,"t":"2026-08-19T04:00:00Z","v":941966,"vw":47.13224},{"c":46.06,"h":47.175,"l":45.185,"n":18256,"o":46.72,"t":"2026-08-20T04:00:00Z","v":891715,"vw":45.853156},{"c":49.05,"h":49.11,"l":47.375,"n":22744,"o":48.05,"t":"2026-08-21T04:00:00Z","v":1394123,"vw":48.599418},{"c":48.81,"h":49.8935,"l":48.24,"n":17584,"o":49.12,"t":"2026-08-24T04:00:00Z","v":1252214,"vw":48.798824},{"c":48.04,"h":48.935,"l":47.77,"n":14335,"o":48.8,"t":"2026-08-25T04:00:00Z","v":601891,"vw":48.095815},{"c":48.64,"h":49.55,"l":48.4,"n":15689,"o":48.4,"t":"2026-08-26T04:00:00Z","v":833372,"vw":48.790969},{"c":49.28,"h":49.81,"l":48.59,"n":13356,"o":48.76,"t":"2026-08-27T04:00:00Z","v":554111,"vw":49.267513},{"c":49,"h":49.75,"l":48.32,"n":17644,"o":49.5,"t":"2026-08-28T04:00:00Z","v":965194,"vw":49.026252},{"c":48.64,"h":49.165,"l":48.11,"n":19194,"o":48.45,"t":"2026-08-31T04:00:00Z","v":1244369,"vw":48.634712},{"c":46.37,"h":48.75,"l":46.09,"n":24307,"o":48.2,"t":"2026-09-01T04:00:00Z","v":1201914,"vw":46.669571},{"c":45.37,"h":46.475,"l":45.325,"n":20648,"o":46.01,"t":"2026-09-02T04:00:00Z","v":1327029,"vw":45.559294},{"c":46.35,"h":46.985,"l":45.15,"n":20566,"o":46.16,"t":"2026-09-03T04:00:00Z","v":1256925,"vw":46.131986},{"c":47.58,"h":47.73,"l":45.61,"n":20444,"o":46,"t":"2026-09-04T04:00:00Z","v":1290301,"vw":47.129481},{"c":47.59,"h":48.38,"l":47.0101,"n":24787,"o":47.3,"t":"2026-09-08T04:00:00Z","v":1232299,"vw":47.66809},{"c":46.29,"h":47.58,"l":46.02,"n":17150,"o":47.42,"t":"2026-09-09T04:00:00Z","v":861100,"vw":46.646886},{"c":45.88,"h":46.57,"l":45.53,"n":26624,"o":45.9,"t":"2026-09-10T04:00:00Z","v":1583392,"vw":46.040695},{"c":45.75,"h":46.48,"l":44.81,"n":21061,"o":45.99,"t":"2026-09-11T04:00:00Z","v":1470433,"vw":45.413338},{"c":46.94,"h":47.55,"l":46.3901,"n":21529,"o":46.44,"t":"2026-09-14T04:00:00Z","v":1017947,"vw":47.006668},{"c":46.65,"h":47.1,"l":45.7449,"n":16410,"o":46.36,"t":"2026-09-15T04:00:00Z","v":767493,"vw":46.6324},{"c":46.49,"h":47.085,"l":45.9,"n":18892,"o":46.48,"t":"2026-09-16T04:00:00Z","v":1007287,"vw":46.519881},{"c":46.17,"h":47.4,"l":46.08,"n":17134,"o":47.24,"t":"2026-09-17T04:00:00Z","v":785488,"vw":46.537966},{"c":44.82,"h":46.73,"l":44.8,"n":17825,"o":46.23,"t":"2026-09-18T04:00:00Z","v":3077817,"vw":44.97789},{"c":45.33,"h":45.54,"l":44.51,"n":16883,"o":45.01,"t":"2026-09-21T04:00:00Z","v":853757,"vw":45.282301},{"c":44.09,"h":46,"l":43.77,"n":18543,"o":46,"t":"2026-09-22T04:00:00Z","v":989540,"vw":44.202247},{"c":43.82,"h":44.72,"l":43.7059,"n":17084,"o":43.85,"t":"2026-09-23T04:00:00Z","v":889772,"vw":44.057292},{"c":42.44,"h":44.4,"l":42.37,"n":14347,"o":44.4,"t":"2026-09-24T04:00:00Z","v":782942,"vw":42.730098},{"c":43.07,"h":43.48,"l":42.05,"n":17777,"o":42.34,"t":"2026-09-25T04:00:00Z","v":1068126,"vw":43.024184},{"c":41.6,"h":42.64,"l":41.02,"n":21975,"o":42.5,"t":"2026-09-28T04:00:00Z","v":1247737,"vw":41.653067},{"c":41.55,"h":42.18,"l":41.08,"n":15332,"o":41.38,"t":"2026-09-29T04:00:00Z","v":984002,"vw":41.524794},{"c":40.97,"h":41.9375,"l":40.765,"n":20566,"o":41.69,"t":"2026-09-30T04:00:00Z","v":1398741,"vw":41.243653},{"c":41.01,"h":42.07,"l":40.465,"n":21564,"o":41.5,"t":"2026-10-01T04:00:00Z","v":1300075,"vw":41.17192},{"c":40.79,"h":41.66,"l":40.07,"n":23277,"o":41.14,"t":"2026-10-02T04:00:00Z","v":2158102,"vw":41.018225},{"c":42.11,"h":43.195,"l":40.75,"n":22766,"o":40.94,"t":"2026-10-05T04:00:00Z","v":1976809,"vw":42.254125},{"c":42.1,"h":42.63,"l":41.71,"n":20496,"o":42.4,"t":"2026-10-06T04:00:00Z","v":1119668,"vw":42.170103},{"c":42.02,"h":42.2,"l":40.52,"n":16825,"o":41.57,"t":"2026-10-07T04:00:00Z","v":995743,"vw":41.616636},{"c":43.02,"h":43.05,"l":40.92,"n":17856,"o":41.6,"t":"2026-10-08T04:00:00Z","v":1250251,"vw":42.56259},{"c":45.08,"h":45.45,"l":43.03,"n":21985,"o":43.4,"t":"2026-10-09T04:00:00Z","v":1183750,"vw":44.75155},{"c":44.6,"h":45.56,"l":44.3875,"n":19997,"o":45.3,"t":"2026-10-12T04:00:00Z","v":962133,"vw":44.781824},{"c":43.78,"h":44.51,"l":42.7,"n":19420,"o":44.2,"t":"2026-10-13T04:00:00Z","v":1041560,"vw":43.57345},{"c":42.79,"h":44.03,"l":42.56,"n":17589,"o":43.36,"t":"2026-10-14T04:00:00Z","v":917483,"vw":42.865166},{"c":44.1,"h":44.165,"l":43.22,"n":17993,"o":43.23,"t":"2026-10-15T04:00:00Z","v":937868,"vw":43.866529},{"c":44.15,"h":45.185,"l":42.76,"n":15725,"o":42.81,"t":"2026-10-16T04:00:00Z","v":1102050,"vw":44.123768},{"c":44.18,"h":44.51,"l":43.41,"n":12078,"o":44.08,"t":"2026-10-19T04:00:00Z","v":615899,"vw":44.115181},{"c":44.65,"h":44.74,"l":43.67,"n":14610,"o":44.42,"t":"2026-10-20T04:00:00Z","v":823605,"vw":44.540008},{"c":45.4,"h":45.69,"l":44.7355,"n":19214,"o":44.9,"t":"2026-10-21T04:00:00Z","v":995113,"vw":45.385243},{"c":46.63,"h":47,"l":45.08,"n":6667,"o":45.08,"t":"2026-10-22T04:00:00Z","v":270751,"vw":46.40763}],"volatilityBars":[{"c":44.97,"h":45.39,"l":44.65,"n":381,"o":45.01,"t":"2026-09-21T13:30:00Z","v":24695,"vw":44.980884},{"c":44.93,"h":45.062,"l":44.51,"n":227,"o":45.035,"t":"2026-09-21T13:45:00Z","v":8980,"vw":44.882851},{"c":45.06,"h":45.09,"l":44.69,"n":336,"o":44.94,"t":"2026-09-21T14:00:00Z","v":13936,"vw":44.928877},{"c":45.4,"h":45.4,"l":45.02,"n":361,"o":45.025,"t":"2026-09-21T14:15:00Z","v":10234,"vw":45.142671},{"c":45.255,"h":45.285,"l":45.02,"n":299,"o":45.28,"t":"2026-09-21T14:30:00Z","v":10787,"vw":45.172499},{"c":45.17,"h":45.45,"l":45.17,"n":432,"o":45.235,"t":"2026-09-21T14:45:00Z","v":15336,"vw":45.307111},{"c":45,"h":45.2,"l":44.9,"n":433,"o":45.17,"t":"2026-09-21T15:00:00Z","v":9958,"vw":45.056216},{"c":44.92,"h":45.08,"l":44.92,"n":335,"o":44.97,"t":"2026-09-21T15:15:00Z","v":9106,"vw":45.005872},{"c":45,"h":45.11,"l":45,"n":289,"o":45.02,"t":"2026-09-21T15:30:00Z","v":6899,"vw":45.046137},{"c":45.03,"h":45.09,"l":45.01,"n":254,"o":45.01,"t":"2026-09-21T15:45:00Z","v":6307,"vw":45.03858},{"c":45.28,"h":45.3,"l":45.035,"n":603,"o":45.035,"t":"2026-09-21T16:00:00Z","v":24288,"vw":45.152612},{"c":45.28,"h":45.295,"l":45.22,"n":393,"o":45.295,"t":"2026-09-21T16:15:00Z","v":9163,"vw":45.270078},{"c":45.26,"h":45.32,"l":45.185,"n":563,"o":45.255,"t":"2026-09-21T16:30:00Z","v":19554,"vw":45.235349},{"c":45.08,"h":45.3,"l":45.08,"n":458,"o":45.3,"t":"2026-09-21T16:45:00Z","v":13786,"vw":45.231391},{"c":45.21,"h":45.21,"l":45.08,"n":335,"o":45.085,"t":"2026-09-21T17:00:00Z","v":6871,"vw":45.149514},{"c":45.22,"h":45.22,"l":45.15,"n":374,"o":45.205,"t":"2026-09-21T17:15:00Z","v":10863,"vw":45.19402},{"c":45.15,"h":45.24,"l":45.145,"n":339,"o":45.2,"t":"2026-09-21T17:30:00Z","v":13340,"vw":45.195527},{"c":45.21,"h":45.23,"l":45.1308,"n":410,"o":45.145,"t":"2026-09-21T17:45:00Z","v":11175,"vw":45.169938},{"c":45.22,"h":45.33,"l":45.195,"n":333,"o":45.2175,"t":"2026-09-21T18:00:00Z","v":8795,"vw":45.265499},{"c":45.125,"h":45.22,"l":45.085,"n":256,"o":45.22,"t":"2026-09-21T18:15:00Z","v":7705,"vw":45.14176},{"c":45.27,"h":45.2999,"l":45.155,"n":597,"o":45.16,"t":"2026-09-21T18:30:00Z","v":20899,"vw":45.220086},{"c":45.225,"h":45.35,"l":45.225,"n":465,"o":45.275,"t":"2026-09-21T18:45:00Z","v":13102,"vw":45.290918},{"c":45.22,"h":45.29,"l":45.215,"n":769,"o":45.225,"t":"2026-09-21T19:00:00Z","v":22182,"vw":45.250689},{"c":45.515,"h":45.53,"l":45.18,"n":879,"o":45.22,"t":"2026-09-21T19:15:00Z","v":29758,"vw":45.380138},{"c":45.37,"h":45.54,"l":45.33,"n":1432,"o":45.48,"t":"2026-09-21T19:30:00Z","v":61791,"vw":45.419148},{"c":45.34,"h":45.5,"l":45.26,"n":3128,"o":45.4,"t":"2026-09-21T19:45:00Z","v":178856,"vw":45.333722},{"c":45.33,"h":45.33,"l":45.32,"n":48,"o":45.32,"t":"2026-09-21T20:00:00Z","v":253882,"vw":45.329898},{"c":45.78,"h":45.78,"l":45.78,"n":2,"o":45.78,"t":"2026-09-21T20:30:00Z","v":2192,"vw":45.78},{"c":45.55,"h":45.55,"l":45.55,"n":3,"o":45.55,"t":"2026-09-22T11:30:00Z","v":104,"vw":45.55},{"c":44.63,"h":46,"l":44.62,"n":252,"o":46,"t":"2026-09-22T13:30:00Z","v":12427,"vw":45.513995},{"c":44.67,"h":44.85,"l":44.365,"n":319,"o":44.48,"t":"2026-09-22T13:45:00Z","v":23860,"vw":44.555294},{"c":44.505,"h":44.795,"l":44.25,"n":469,"o":44.67,"t":"2026-09-22T14:00:00Z","v":16517,"vw":44.553035},{"c":44.02,"h":44.5,"l":44.01,"n":541,"o":44.44,"t":"2026-09-22T14:15:00Z","v":31816,"vw":44.170676},{"c":43.82,"h":44.38,"l":43.8,"n":443,"o":44.14,"t":"2026-09-22T14:30:00Z","v":19342,"vw":44.08123},{"c":43.83,"h":43.89,"l":43.77,"n":385,"o":43.88,"t":"2026-09-22T14:45:00Z","v":15525,"vw":43.840454},{"c":44.44,"h":44.46,"l":43.88,"n":413,"o":43.9,"t":"2026-09-22T15:00:00Z","v":13723,"vw":44.140284},{"c":44.397,"h":44.56,"l":44.29,"n":392,"o":44.495,"t":"2026-09-22T15:15:00Z","v":13896,"vw":44.419162},{"c":44.18,"h":44.32,"l":44.05,"n":482,"o":44.29,"t":"2026-09-22T15:30:00Z","v":22729,"vw":44.181035},{"c":44.32,"h":44.32,"l":44.02,"n":399,"o":44.11,"t":"2026-09-22T15:45:00Z","v":17594,"vw":44.208447},{"c":44.34,"h":44.45,"l":44.32,"n":483,"o":44.33,"t":"2026-09-22T16:00:00Z","v":9284,"vw":44.388949},{"c":44.495,"h":44.495,"l":44.29,"n":534,"o":44.3629,"t":"2026-09-22T16:15:00Z","v":11797,"vw":44.377761},{"c":44.42,"h":44.65,"l":44.42,"n":722,"o":44.5,"t":"2026-09-22T16:30:00Z","v":19983,"vw":44.580678},{"c":44.41,"h":44.56,"l":44.35,"n":481,"o":44.4,"t":"2026-09-22T16:45:00Z","v":11581,"vw":44.452387},{"c":44.43,"h":44.455,"l":44.36,"n":296,"o":44.36,"t":"2026-09-22T17:00:00Z","v":6631,"vw":44.401946},{"c":44.43,"h":44.48,"l":44.31,"n":345,"o":44.48,"t":"2026-09-22T17:15:00Z","v":20465,"vw":44.404383},{"c":44.22,"h":44.46,"l":44.22,"n":495,"o":44.46,"t":"2026-09-22T17:30:00Z","v":11576,"vw":44.274476},{"c":44.32,"h":44.37,"l":44.21,"n":584,"o":44.21,"t":"2026-09-22T17:45:00Z","v":26688,"vw":44.259407},{"c":44.3,"h":44.47,"l":44.29,"n":685,"o":44.32,"t":"2026-09-22T18:00:00Z","v":24914,"vw":44.339513},{"c":44.34,"h":44.34,"l":44.23,"n":473,"o":44.3,"t":"2026-09-22T18:15:00Z","v":15550,"vw":44.279888},{"c":44.26,"h":44.385,"l":44.26,"n":540,"o":44.305,"t":"2026-09-22T18:30:00Z","v":15634,"vw":44.312479},{"c":44.13,"h":44.24,"l":44.13,"n":797,"o":44.23,"t":"2026-09-22T18:45:00Z","v":37199,"vw":44.197194},{"c":44.07,"h":44.23,"l":44.06,"n":715,"o":44.175,"t":"2026-09-22T19:00:00Z","v":27468,"vw":44.144871},{"c":44.16,"h":44.19,"l":44.06,"n":859,"o":44.06,"t":"2026-09-22T19:15:00Z","v":24138,"vw":44.121469},{"c":44.48,"h":44.5,"l":44.185,"n":1286,"o":44.185,"t":"2026-09-22T19:30:00Z","v":50952,"vw":44.381763},{"c":44.09,"h":44.505,"l":43.94,"n":3824,"o":44.48,"t":"2026-09-22T19:45:00Z","v":184847,"vw":44.104454},{"c":44.09,"h":44.09,"l":44.08,"n":35,"o":44.08,"t":"2026-09-22T20:00:00Z","v":261577,"vw":44.08994},{"c":44.07,"h":44.09,"l":44.07,"n":4,"o":44.09,"t":"2026-09-22T20:15:00Z","v":833,"vw":44.085187},{"c":44.29,"h":45,"l":44.2886,"n":4,"o":45,"t":"2026-09-22T22:00:00Z","v":1700,"vw":44.501435},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-09-22T23:15:00Z","v":300,"vw":44.29},{"c":44.2752,"h":44.2752,"l":44.2752,"n":1,"o":44.2752,"t":"2026-09-22T23:45:00Z","v":200,"vw":44.2752},{"c":44.08,"h":44.08,"l":44.08,"n":2,"o":44.08,"t":"2026-09-23T11:30:00Z","v":106,"vw":44.08},{"c":43.79,"h":43.79,"l":43.79,"n":3,"o":43.79,"t":"2026-09-23T11:45:00Z","v":102,"vw":43.79},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-09-23T12:45:00Z","v":100,"vw":43.6},{"c":44.1,"h":44.72,"l":43.7059,"n":402,"o":43.85,"t":"2026-09-23T13:30:00Z","v":31136,"vw":43.965438},{"c":44.15,"h":44.349,"l":43.83,"n":538,"o":43.875,"t":"2026-09-23T13:45:00Z","v":22157,"vw":44.110601},{"c":44.54,"h":44.56,"l":43.992,"n":564,"o":44.15,"t":"2026-09-23T14:00:00Z","v":22117,"vw":44.295614},{"c":44.06,"h":44.6284,"l":44.055,"n":436,"o":44.44,"t":"2026-09-23T14:15:00Z","v":17447,"vw":44.407031},{"c":44.2,"h":44.445,"l":44.11,"n":443,"o":44.17,"t":"2026-09-23T14:30:00Z","v":12921,"vw":44.257607},{"c":44.21,"h":44.4,"l":43.865,"n":681,"o":43.98,"t":"2026-09-23T14:45:00Z","v":27154,"vw":44.188481},{"c":44.27,"h":44.42,"l":44.26,"n":479,"o":44.26,"t":"2026-09-23T15:00:00Z","v":18396,"vw":44.353354},{"c":44.251,"h":44.48,"l":44.17,"n":569,"o":44.28,"t":"2026-09-23T15:15:00Z","v":27438,"vw":44.267827},{"c":44.28,"h":44.33,"l":44.2,"n":466,"o":44.25,"t":"2026-09-23T15:30:00Z","v":13078,"vw":44.279102},{"c":44.42,"h":44.42,"l":44.182,"n":401,"o":44.3,"t":"2026-09-23T15:45:00Z","v":11445,"vw":44.342696},{"c":44.265,"h":44.39,"l":44.245,"n":447,"o":44.35,"t":"2026-09-23T16:00:00Z","v":12124,"vw":44.320086},{"c":44.32,"h":44.32,"l":44.211,"n":380,"o":44.25,"t":"2026-09-23T16:15:00Z","v":21188,"vw":44.26506},{"c":44.155,"h":44.25,"l":44.14,"n":283,"o":44.25,"t":"2026-09-23T16:30:00Z","v":6998,"vw":44.194394},{"c":44.195,"h":44.23,"l":44.115,"n":325,"o":44.125,"t":"2026-09-23T16:45:00Z","v":7647,"vw":44.161837},{"c":44.62,"h":44.62,"l":44.14,"n":590,"o":44.23,"t":"2026-09-23T17:00:00Z","v":24527,"vw":44.44111},{"c":44.575,"h":44.695,"l":44.55,"n":372,"o":44.68,"t":"2026-09-23T17:15:00Z","v":10850,"vw":44.647659},{"c":44.49,"h":44.58,"l":44.45,"n":515,"o":44.57,"t":"2026-09-23T17:30:00Z","v":16876,"vw":44.52008},{"c":44.58,"h":44.6007,"l":44.51,"n":407,"o":44.51,"t":"2026-09-23T17:45:00Z","v":9478,"vw":44.566516},{"c":44.355,"h":44.57,"l":44.35,"n":471,"o":44.56,"t":"2026-09-23T18:00:00Z","v":14860,"vw":44.450149},{"c":44.26,"h":44.3551,"l":44.181,"n":453,"o":44.3551,"t":"2026-09-23T18:15:00Z","v":31596,"vw":44.255708},{"c":44.051,"h":44.33,"l":44.051,"n":510,"o":44.225,"t":"2026-09-23T18:30:00Z","v":25858,"vw":44.205209},{"c":44.071,"h":44.1,"l":43.96,"n":573,"o":44.05,"t":"2026-09-23T18:45:00Z","v":26219,"vw":44.013093},{"c":43.96,"h":44.07,"l":43.938,"n":496,"o":44.07,"t":"2026-09-23T19:00:00Z","v":13926,"vw":43.993683},{"c":43.935,"h":43.98,"l":43.87,"n":703,"o":43.95,"t":"2026-09-23T19:15:00Z","v":20958,"vw":43.908031},{"c":44,"h":44.01,"l":43.83,"n":1119,"o":43.92,"t":"2026-09-23T19:30:00Z","v":49765,"vw":43.903859},{"c":43.85,"h":44.02,"l":43.77,"n":2803,"o":43.99,"t":"2026-09-23T19:45:00Z","v":125518,"vw":43.879673},{"c":43.82,"h":43.82,"l":43.82,"n":42,"o":43.82,"t":"2026-09-23T20:00:00Z","v":164422,"vw":43.82},{"c":43.8001,"h":43.8001,"l":43.8001,"n":1,"o":43.8001,"t":"2026-09-23T20:45:00Z","v":100,"vw":43.8001},{"c":43.84,"h":43.84,"l":43.84,"n":1,"o":43.84,"t":"2026-09-24T08:00:00Z","v":100,"vw":43.84},{"c":43.84,"h":43.84,"l":43.84,"n":2,"o":43.84,"t":"2026-09-24T13:15:00Z","v":101,"vw":43.84},{"c":43.29,"h":44.4,"l":43.29,"n":230,"o":44.4,"t":"2026-09-24T13:30:00Z","v":17009,"vw":43.601956},{"c":43.175,"h":43.49,"l":43.032,"n":363,"o":43.33,"t":"2026-09-24T13:45:00Z","v":30310,"vw":43.252973},{"c":43.39,"h":43.47,"l":43.06,"n":370,"o":43.17,"t":"2026-09-24T14:00:00Z","v":23631,"vw":43.236074},{"c":42.99,"h":43.31,"l":42.85,"n":315,"o":43.31,"t":"2026-09-24T14:15:00Z","v":13379,"vw":43.047994},{"c":43.07,"h":43.17,"l":43,"n":178,"o":43.07,"t":"2026-09-24T14:30:00Z","v":7843,"vw":43.098642},{"c":43.085,"h":43.09,"l":42.926,"n":431,"o":43.045,"t":"2026-09-24T14:45:00Z","v":15116,"vw":43.01257},{"c":42.9,"h":43.09,"l":42.9,"n":391,"o":43.09,"t":"2026-09-24T15:00:00Z","v":13602,"vw":43.011901},{"c":42.86,"h":42.905,"l":42.74,"n":441,"o":42.9,"t":"2026-09-24T15:15:00Z","v":15407,"vw":42.828549},{"c":42.89,"h":43.01,"l":42.855,"n":370,"o":42.86,"t":"2026-09-24T15:30:00Z","v":15338,"vw":42.938318},{"c":42.9,"h":42.99,"l":42.8,"n":349,"o":42.86,"t":"2026-09-24T15:45:00Z","v":22875,"vw":42.87049},{"c":42.82,"h":42.8842,"l":42.74,"n":321,"o":42.86,"t":"2026-09-24T16:00:00Z","v":13035,"vw":42.796462},{"c":43.08,"h":43.11,"l":42.78,"n":559,"o":42.89,"t":"2026-09-24T16:15:00Z","v":39235,"vw":43.031525},{"c":43.19,"h":43.2,"l":43.05,"n":266,"o":43.05,"t":"2026-09-24T16:30:00Z","v":5966,"vw":43.114858},{"c":43.115,"h":43.15,"l":43.08,"n":399,"o":43.12,"t":"2026-09-24T16:45:00Z","v":22025,"vw":43.113652},{"c":42.96,"h":43.1499,"l":42.9,"n":391,"o":43.09,"t":"2026-09-24T17:00:00Z","v":18697,"vw":43.065726},{"c":42.8304,"h":43.02,"l":42.8304,"n":324,"o":42.965,"t":"2026-09-24T17:15:00Z","v":19711,"vw":42.960135},{"c":42.78,"h":42.92,"l":42.78,"n":292,"o":42.89,"t":"2026-09-24T17:30:00Z","v":7278,"vw":42.843593},{"c":42.72,"h":42.82,"l":42.64,"n":328,"o":42.81,"t":"2026-09-24T17:45:00Z","v":9835,"vw":42.742726},{"c":42.77,"h":42.78,"l":42.61,"n":301,"o":42.72,"t":"2026-09-24T18:00:00Z","v":11390,"vw":42.69856},{"c":42.8,"h":42.84,"l":42.72,"n":357,"o":42.79,"t":"2026-09-24T18:15:00Z","v":10768,"vw":42.780595},{"c":42.63,"h":42.78,"l":42.555,"n":456,"o":42.78,"t":"2026-09-24T18:30:00Z","v":14659,"vw":42.664815},{"c":42.524,"h":42.66,"l":42.51,"n":513,"o":42.66,"t":"2026-09-24T18:45:00Z","v":21159,"vw":42.564556},{"c":42.48,"h":42.565,"l":42.47,"n":746,"o":42.51,"t":"2026-09-24T19:00:00Z","v":40895,"vw":42.505751},{"c":42.455,"h":42.51,"l":42.43,"n":662,"o":42.48,"t":"2026-09-24T19:15:00Z","v":26347,"vw":42.476593},{"c":42.6,"h":42.67,"l":42.46,"n":1057,"o":42.46,"t":"2026-09-24T19:30:00Z","v":41732,"vw":42.561883},{"c":42.41,"h":42.6,"l":42.37,"n":2846,"o":42.59,"t":"2026-09-24T19:45:00Z","v":145672,"vw":42.468538},{"c":42.44,"h":42.44,"l":42.41,"n":35,"o":42.41,"t":"2026-09-24T20:00:00Z","v":145967,"vw":42.439976},{"c":42.73,"h":42.94,"l":42.05,"n":279,"o":42.34,"t":"2026-09-25T13:30:00Z","v":24764,"vw":42.583499},{"c":42.9,"h":42.9,"l":42.53,"n":190,"o":42.73,"t":"2026-09-25T13:45:00Z","v":36690,"vw":42.659618},{"c":42.425,"h":42.91,"l":42.28,"n":342,"o":42.91,"t":"2026-09-25T14:00:00Z","v":13038,"vw":42.479778},{"c":42.56,"h":42.56,"l":42.38,"n":271,"o":42.43,"t":"2026-09-25T14:15:00Z","v":11716,"vw":42.458089},{"c":42.585,"h":42.67,"l":42.37,"n":261,"o":42.62,"t":"2026-09-25T14:30:00Z","v":9925,"vw":42.548619},{"c":42.72,"h":42.775,"l":42.53,"n":357,"o":42.59,"t":"2026-09-25T14:45:00Z","v":12782,"vw":42.707805},{"c":42.8616,"h":42.865,"l":42.7,"n":320,"o":42.8,"t":"2026-09-25T15:00:00Z","v":9274,"vw":42.786289},{"c":42.78,"h":42.84,"l":42.74,"n":180,"o":42.8,"t":"2026-09-25T15:15:00Z","v":6282,"vw":42.799047},{"c":42.68,"h":42.95,"l":42.68,"n":594,"o":42.81,"t":"2026-09-25T15:30:00Z","v":38821,"vw":42.890145},{"c":43,"h":43,"l":42.75,"n":489,"o":42.75,"t":"2026-09-25T15:45:00Z","v":22225,"vw":42.884535},{"c":43.3,"h":43.48,"l":43.005,"n":595,"o":43.005,"t":"2026-09-25T16:00:00Z","v":23909,"vw":43.320136},{"c":43.405,"h":43.4537,"l":43.19,"n":467,"o":43.3,"t":"2026-09-25T16:15:00Z","v":21196,"vw":43.313718},{"c":43.32,"h":43.45,"l":43.195,"n":406,"o":43.425,"t":"2026-09-25T16:30:00Z","v":15277,"vw":43.352211},{"c":43.145,"h":43.3737,"l":43.14,"n":486,"o":43.32,"t":"2026-09-25T16:45:00Z","v":15627,"vw":43.213275},{"c":43.055,"h":43.19,"l":42.99,"n":601,"o":43.14,"t":"2026-09-25T17:00:00Z","v":26470,"vw":43.118171},{"c":43.265,"h":43.32,"l":42.99,"n":987,"o":43.055,"t":"2026-09-25T17:15:00Z","v":99906,"vw":43.14739},{"c":43.03,"h":43.265,"l":43,"n":756,"o":43.265,"t":"2026-09-25T17:30:00Z","v":38292,"vw":43.066598},{"c":42.975,"h":43.06,"l":42.88,"n":556,"o":43.06,"t":"2026-09-25T17:45:00Z","v":22436,"vw":42.960793},{"c":43.03,"h":43.05,"l":42.95,"n":480,"o":42.975,"t":"2026-09-25T18:00:00Z","v":19761,"vw":42.98931},{"c":43.06,"h":43.07,"l":42.97,"n":509,"o":43.02,"t":"2026-09-25T18:15:00Z","v":27409,"vw":43.021031},{"c":42.95,"h":43.06,"l":42.95,"n":617,"o":43.06,"t":"2026-09-25T18:30:00Z","v":26254,"vw":43.026036},{"c":42.915,"h":42.96,"l":42.89,"n":508,"o":42.96,"t":"2026-09-25T18:45:00Z","v":17909,"vw":42.92751},{"c":42.915,"h":42.94,"l":42.79,"n":713,"o":42.89,"t":"2026-09-25T19:00:00Z","v":29283,"vw":42.876281},{"c":43.1,"h":43.15,"l":42.915,"n":891,"o":42.915,"t":"2026-09-25T19:15:00Z","v":43397,"vw":43.037206},{"c":43.15,"h":43.18,"l":43.09,"n":1327,"o":43.11,"t":"2026-09-25T19:30:00Z","v":50211,"vw":43.134733},{"c":43.07,"h":43.185,"l":43.02,"n":3465,"o":43.14,"t":"2026-09-25T19:45:00Z","v":191224,"vw":43.112338},{"c":43.07,"h":43.1,"l":43.07,"n":52,"o":43.1,"t":"2026-09-25T20:00:00Z","v":196602,"vw":43.070016},{"c":42.23,"h":42.64,"l":41.75,"n":409,"o":42.5,"t":"2026-09-28T13:30:00Z","v":36414,"vw":42.138465},{"c":42.425,"h":42.45,"l":42.135,"n":308,"o":42.25,"t":"2026-09-28T13:45:00Z","v":15963,"vw":42.299086},{"c":42.52,"h":42.6,"l":42.225,"n":889,"o":42.41,"t":"2026-09-28T14:00:00Z","v":60351,"vw":42.403747},{"c":42.45,"h":42.6,"l":42.34,"n":703,"o":42.475,"t":"2026-09-28T14:15:00Z","v":47383,"vw":42.426152},{"c":42.24,"h":42.51,"l":42.24,"n":387,"o":42.45,"t":"2026-09-28T14:30:00Z","v":20977,"vw":42.394409},{"c":42.02,"h":42.26,"l":42.02,"n":358,"o":42.26,"t":"2026-09-28T14:45:00Z","v":24486,"vw":42.166291},{"c":41.66,"h":42.05,"l":41.66,"n":517,"o":42.05,"t":"2026-09-28T15:00:00Z","v":24632,"vw":41.834743},{"c":41.71,"h":41.74,"l":41.61,"n":467,"o":41.655,"t":"2026-09-28T15:15:00Z","v":18074,"vw":41.677257},{"c":41.775,"h":41.8,"l":41.7,"n":573,"o":41.73,"t":"2026-09-28T15:30:00Z","v":36704,"vw":41.745062},{"c":41.435,"h":41.77,"l":41.385,"n":486,"o":41.76,"t":"2026-09-28T15:45:00Z","v":16720,"vw":41.558077},{"c":41.51,"h":41.59,"l":41.4,"n":577,"o":41.42,"t":"2026-09-28T16:00:00Z","v":25771,"vw":41.438422},{"c":41.86,"h":41.86,"l":41.46,"n":582,"o":41.51,"t":"2026-09-28T16:15:00Z","v":21737,"vw":41.608441},{"c":41.32,"h":41.805,"l":41.3,"n":522,"o":41.805,"t":"2026-09-28T16:30:00Z","v":21865,"vw":41.437944},{"c":41.255,"h":41.32,"l":41.165,"n":462,"o":41.32,"t":"2026-09-28T16:45:00Z","v":14282,"vw":41.238723},{"c":41.27,"h":41.36,"l":41.05,"n":964,"o":41.22,"t":"2026-09-28T17:00:00Z","v":52956,"vw":41.244739},{"c":41.125,"h":41.32,"l":41.02,"n":572,"o":41.28,"t":"2026-09-28T17:15:00Z","v":17960,"vw":41.149777},{"c":41.24,"h":41.27,"l":41.02,"n":613,"o":41.14,"t":"2026-09-28T17:30:00Z","v":20456,"vw":41.15975},{"c":41.43,"h":41.43,"l":41.16,"n":690,"o":41.235,"t":"2026-09-28T17:45:00Z","v":44285,"vw":41.243359},{"c":41.495,"h":41.54,"l":41.44,"n":515,"o":41.445,"t":"2026-09-28T18:00:00Z","v":21326,"vw":41.491555},{"c":41.465,"h":41.58,"l":41.37,"n":726,"o":41.52,"t":"2026-09-28T18:15:00Z","v":37460,"vw":41.473794},{"c":41.48,"h":41.5,"l":41.4,"n":826,"o":41.475,"t":"2026-09-28T18:30:00Z","v":48069,"vw":41.458215},{"c":41.57,"h":41.59,"l":41.45,"n":1024,"o":41.475,"t":"2026-09-28T18:45:00Z","v":42470,"vw":41.52842},{"c":41.51,"h":41.595,"l":41.47,"n":747,"o":41.54,"t":"2026-09-28T19:00:00Z","v":30755,"vw":41.531759},{"c":41.3875,"h":41.51,"l":41.385,"n":837,"o":41.51,"t":"2026-09-28T19:15:00Z","v":31890,"vw":41.423145},{"c":41.44,"h":41.58,"l":41.35,"n":1615,"o":41.41,"t":"2026-09-28T19:30:00Z","v":86817,"vw":41.437219},{"c":41.6,"h":41.63,"l":41.38,"n":4789,"o":41.455,"t":"2026-09-28T19:45:00Z","v":235591,"vw":41.503489},{"c":41.6,"h":41.6,"l":41.6,"n":48,"o":41.6,"t":"2026-09-28T20:00:00Z","v":182850,"vw":41.6},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-09-29T10:45:00Z","v":222,"vw":41.74},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-09-29T11:00:00Z","v":174,"vw":42},{"c":41.835,"h":42.02,"l":41.08,"n":299,"o":41.38,"t":"2026-09-29T13:30:00Z","v":30318,"vw":41.449098},{"c":41.8806,"h":42.03,"l":41.81,"n":214,"o":41.94,"t":"2026-09-29T13:45:00Z","v":6115,"vw":41.939621},{"c":42.06,"h":42.18,"l":41.78,"n":765,"o":41.895,"t":"2026-09-29T14:00:00Z","v":61835,"vw":42.00356},{"c":41.975,"h":42.16,"l":41.94,"n":499,"o":42.095,"t":"2026-09-29T14:15:00Z","v":28685,"vw":42.056943},{"c":41.8,"h":42.01,"l":41.67,"n":399,"o":41.965,"t":"2026-09-29T14:30:00Z","v":22487,"vw":41.811993},{"c":41.675,"h":41.89,"l":41.65,"n":381,"o":41.8,"t":"2026-09-29T14:45:00Z","v":11773,"vw":41.749368},{"c":41.555,"h":41.75,"l":41.555,"n":351,"o":41.67,"t":"2026-09-29T15:00:00Z","v":13090,"vw":41.652358},{"c":41.2809,"h":41.585,"l":41.28,"n":469,"o":41.585,"t":"2026-09-29T15:15:00Z","v":19179,"vw":41.379557},{"c":41.385,"h":41.4,"l":41.26,"n":438,"o":41.3,"t":"2026-09-29T15:30:00Z","v":30322,"vw":41.309102},{"c":41.445,"h":41.54,"l":41.285,"n":543,"o":41.385,"t":"2026-09-29T15:45:00Z","v":28195,"vw":41.361198},{"c":41.425,"h":41.52,"l":41.3501,"n":276,"o":41.41,"t":"2026-09-29T16:00:00Z","v":9072,"vw":41.425796},{"c":41.535,"h":41.58,"l":41.32,"n":280,"o":41.42,"t":"2026-09-29T16:15:00Z","v":12832,"vw":41.45243},{"c":41.415,"h":41.525,"l":41.4,"n":309,"o":41.525,"t":"2026-09-29T16:30:00Z","v":9460,"vw":41.447466},{"c":41.31,"h":41.36,"l":41.3,"n":198,"o":41.36,"t":"2026-09-29T16:45:00Z","v":5210,"vw":41.330754},{"c":41.305,"h":41.36,"l":41.275,"n":280,"o":41.34,"t":"2026-09-29T17:00:00Z","v":8577,"vw":41.320175},{"c":41.34,"h":41.38,"l":41.26,"n":264,"o":41.29,"t":"2026-09-29T17:15:00Z","v":10151,"vw":41.301932},{"c":41.39,"h":41.46,"l":41.3,"n":309,"o":41.34,"t":"2026-09-29T17:30:00Z","v":15074,"vw":41.382602},{"c":41.41,"h":41.42,"l":41.3487,"n":235,"o":41.41,"t":"2026-09-29T17:45:00Z","v":7014,"vw":41.391374},{"c":41.325,"h":41.56,"l":41.275,"n":630,"o":41.45,"t":"2026-09-29T18:00:00Z","v":31627,"vw":41.381019},{"c":41.28,"h":41.5,"l":41.28,"n":480,"o":41.325,"t":"2026-09-29T18:15:00Z","v":29203,"vw":41.353936},{"c":41.25,"h":41.4,"l":41.13,"n":543,"o":41.28,"t":"2026-09-29T18:30:00Z","v":17651,"vw":41.245443},{"c":41.21,"h":41.29,"l":41.16,"n":453,"o":41.245,"t":"2026-09-29T18:45:00Z","v":16839,"vw":41.214126},{"c":41.13,"h":41.25,"l":41.09,"n":538,"o":41.21,"t":"2026-09-29T19:00:00Z","v":20701,"vw":41.196793},{"c":41.225,"h":41.29,"l":41.155,"n":753,"o":41.16,"t":"2026-09-29T19:15:00Z","v":30802,"vw":41.220817},{"c":41.24,"h":41.29,"l":41.125,"n":994,"o":41.21,"t":"2026-09-29T19:30:00Z","v":32617,"vw":41.223644},{"c":41.55,"h":41.62,"l":41.23,"n":3152,"o":41.25,"t":"2026-09-29T19:45:00Z","v":167371,"vw":41.484954},{"c":41.55,"h":41.56,"l":41.55,"n":48,"o":41.55,"t":"2026-09-29T20:00:00Z","v":286350,"vw":41.55013},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-09-29T20:15:00Z","v":3049,"vw":41.55},{"c":41.185,"h":41.715,"l":40.765,"n":637,"o":41.69,"t":"2026-09-30T13:30:00Z","v":43140,"vw":41.207664},{"c":41.6337,"h":41.6709,"l":41.255,"n":318,"o":41.36,"t":"2026-09-30T13:45:00Z","v":21204,"vw":41.510861},{"c":41.72,"h":41.92,"l":41.38,"n":550,"o":41.64,"t":"2026-09-30T14:00:00Z","v":99493,"vw":41.598701},{"c":41.7,"h":41.786,"l":41.62,"n":407,"o":41.69,"t":"2026-09-30T14:15:00Z","v":15832,"vw":41.708259},{"c":41.81,"h":41.87,"l":41.6,"n":313,"o":41.6,"t":"2026-09-30T14:30:00Z","v":23438,"vw":41.767637},{"c":41.83,"h":41.9375,"l":41.72,"n":606,"o":41.82,"t":"2026-09-30T14:45:00Z","v":35989,"vw":41.848822},{"c":41.75,"h":41.9,"l":41.735,"n":666,"o":41.83,"t":"2026-09-30T15:00:00Z","v":28165,"vw":41.826854},{"c":41.39,"h":41.76,"l":41.31,"n":956,"o":41.74,"t":"2026-09-30T15:15:00Z","v":62625,"vw":41.624576},{"c":41.33,"h":41.45,"l":41.265,"n":557,"o":41.4175,"t":"2026-09-30T15:30:00Z","v":19345,"vw":41.348654},{"c":41.3175,"h":41.5,"l":41.24,"n":390,"o":41.36,"t":"2026-09-30T15:45:00Z","v":15962,"vw":41.345264},{"c":41.525,"h":41.53,"l":41.315,"n":523,"o":41.315,"t":"2026-09-30T16:00:00Z","v":22203,"vw":41.45122},{"c":41.43,"h":41.55,"l":41.39,"n":434,"o":41.52,"t":"2026-09-30T16:15:00Z","v":13693,"vw":41.484606},{"c":41.505,"h":41.55,"l":41.37,"n":918,"o":41.39,"t":"2026-09-30T16:30:00Z","v":67253,"vw":41.481862},{"c":41.46,"h":41.54,"l":41.45,"n":628,"o":41.51,"t":"2026-09-30T16:45:00Z","v":26419,"vw":41.498866},{"c":41.38,"h":41.505,"l":41.38,"n":623,"o":41.435,"t":"2026-09-30T17:00:00Z","v":17603,"vw":41.455556},{"c":41.42,"h":41.42,"l":41.275,"n":575,"o":41.38,"t":"2026-09-30T17:15:00Z","v":26114,"vw":41.328419},{"c":41.4558,"h":41.4558,"l":41.3525,"n":475,"o":41.41,"t":"2026-09-30T17:30:00Z","v":25177,"vw":41.392098},{"c":41.25,"h":41.47,"l":41.12,"n":708,"o":41.41,"t":"2026-09-30T17:45:00Z","v":27239,"vw":41.287482},{"c":41.16,"h":41.3,"l":41.14,"n":549,"o":41.28,"t":"2026-09-30T18:00:00Z","v":17848,"vw":41.205389},{"c":41.18,"h":41.19,"l":41.02,"n":677,"o":41.16,"t":"2026-09-30T18:15:00Z","v":23781,"vw":41.110357},{"c":41.165,"h":41.2265,"l":41.11,"n":856,"o":41.19,"t":"2026-09-30T18:30:00Z","v":36860,"vw":41.158577},{"c":41.34,"h":41.355,"l":41.165,"n":738,"o":41.165,"t":"2026-09-30T18:45:00Z","v":24963,"vw":41.272994},{"c":41.29,"h":41.42,"l":41.27,"n":642,"o":41.35,"t":"2026-09-30T19:00:00Z","v":28711,"vw":41.339558},{"c":41.33,"h":41.36,"l":41.28,"n":673,"o":41.2986,"t":"2026-09-30T19:15:00Z","v":32589,"vw":41.327413},{"c":41.25,"h":41.38,"l":41.235,"n":1338,"o":41.33,"t":"2026-09-30T19:30:00Z","v":66507,"vw":41.313667},{"c":40.97,"h":41.27,"l":40.915,"n":3682,"o":41.255,"t":"2026-09-30T19:45:00Z","v":225577,"vw":41.057542},{"c":40.97,"h":40.97,"l":40.97,"n":32,"o":40.97,"t":"2026-09-30T20:00:00Z","v":339673,"vw":40.97},{"c":41.23,"h":41.23,"l":41.23,"n":4,"o":41.23,"t":"2026-10-01T11:45:00Z","v":118,"vw":41.23},{"c":41.805,"h":42.07,"l":40.9,"n":580,"o":41.5,"t":"2026-10-01T13:30:00Z","v":47681,"vw":41.643569},{"c":41.59,"h":42.0099,"l":41.58,"n":450,"o":41.735,"t":"2026-10-01T13:45:00Z","v":22219,"vw":41.766076},{"c":41.54,"h":41.595,"l":41.23,"n":421,"o":41.595,"t":"2026-10-01T14:00:00Z","v":33425,"vw":41.438728},{"c":41.55,"h":41.79,"l":41.49,"n":468,"o":41.545,"t":"2026-10-01T14:15:00Z","v":21046,"vw":41.606766},{"c":41.38,"h":41.575,"l":41.28,"n":305,"o":41.575,"t":"2026-10-01T14:30:00Z","v":8380,"vw":41.442352},{"c":40.62,"h":41.3,"l":40.465,"n":821,"o":41.26,"t":"2026-10-01T14:45:00Z","v":38867,"vw":40.760359},{"c":40.86,"h":40.92,"l":40.625,"n":549,"o":40.625,"t":"2026-10-01T15:00:00Z","v":23208,"vw":40.793691},{"c":40.73,"h":40.99,"l":40.73,"n":584,"o":40.865,"t":"2026-10-01T15:15:00Z","v":16093,"vw":40.854217},{"c":40.8,"h":40.94,"l":40.75,"n":515,"o":40.75,"t":"2026-10-01T15:30:00Z","v":19957,"vw":40.841031},{"c":41.04,"h":41.04,"l":40.775,"n":550,"o":40.81,"t":"2026-10-01T15:45:00Z","v":23140,"vw":40.915392},{"c":40.995,"h":41.12,"l":40.92,"n":831,"o":41.04,"t":"2026-10-01T16:00:00Z","v":34171,"vw":41.038342},{"c":40.985,"h":41.12,"l":40.935,"n":516,"o":41.04,"t":"2026-10-01T16:15:00Z","v":26175,"vw":41.000166},{"c":40.92,"h":41.14,"l":40.91,"n":463,"o":40.99,"t":"2026-10-01T16:30:00Z","v":20922,"vw":41.035375},{"c":40.97,"h":41.06,"l":40.89,"n":508,"o":40.89,"t":"2026-10-01T16:45:00Z","v":28994,"vw":40.942495},{"c":41,"h":41.09,"l":40.955,"n":583,"o":40.995,"t":"2026-10-01T17:00:00Z","v":24714,"vw":41.005275},{"c":41.135,"h":41.18,"l":41,"n":503,"o":41,"t":"2026-10-01T17:15:00Z","v":22804,"vw":41.076532},{"c":41.23,"h":41.34,"l":41.08,"n":739,"o":41.15,"t":"2026-10-01T17:30:00Z","v":40211,"vw":41.193494},{"c":41.135,"h":41.26,"l":41.1,"n":523,"o":41.25,"t":"2026-10-01T17:45:00Z","v":18221,"vw":41.161361},{"c":41.515,"h":41.68,"l":41.09,"n":718,"o":41.12,"t":"2026-10-01T18:00:00Z","v":47793,"vw":41.215769},{"c":41.19,"h":41.5999,"l":41.17,"n":668,"o":41.505,"t":"2026-10-01T18:15:00Z","v":33059,"vw":41.412011},{"c":41.555,"h":41.58,"l":41.19,"n":785,"o":41.19,"t":"2026-10-01T18:30:00Z","v":44286,"vw":41.358882},{"c":41.445,"h":41.6,"l":41.24,"n":1024,"o":41.57,"t":"2026-10-01T18:45:00Z","v":65484,"vw":41.325705},{"c":41.42,"h":41.555,"l":41.37,"n":782,"o":41.39,"t":"2026-10-01T19:00:00Z","v":33769,"vw":41.461812},{"c":41.4,"h":41.51,"l":41.37,"n":885,"o":41.46,"t":"2026-10-01T19:15:00Z","v":33042,"vw":41.422989},{"c":41.24,"h":41.52,"l":41.2,"n":1891,"o":41.42,"t":"2026-10-01T19:30:00Z","v":101755,"vw":41.314811},{"c":40.97,"h":41.28,"l":40.9,"n":4262,"o":41.24,"t":"2026-10-01T19:45:00Z","v":268398,"vw":41.084371},{"c":40.96,"h":41.01,"l":40.96,"n":56,"o":41.01,"t":"2026-10-01T20:00:00Z","v":176881,"vw":41.009508},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-10-01T20:15:00Z","v":16000,"vw":41.01},{"c":41.57,"h":41.57,"l":41.57,"n":1,"o":41.57,"t":"2026-10-02T11:30:00Z","v":100,"vw":41.57},{"c":41.07,"h":41.07,"l":41.07,"n":2,"o":41.07,"t":"2026-10-02T12:00:00Z","v":159,"vw":41.07},{"c":40.485,"h":41.14,"l":40.07,"n":533,"o":41.14,"t":"2026-10-02T13:30:00Z","v":45777,"vw":40.668446},{"c":41.155,"h":41.355,"l":40.63,"n":408,"o":40.63,"t":"2026-10-02T13:45:00Z","v":32012,"vw":41.179711},{"c":41.21,"h":41.37,"l":40.53,"n":652,"o":41.37,"t":"2026-10-02T14:00:00Z","v":56107,"vw":40.945455},{"c":41.03,"h":41.41,"l":41.01,"n":491,"o":41.235,"t":"2026-10-02T14:15:00Z","v":14951,"vw":41.230717},{"c":41.33,"h":41.345,"l":40.91,"n":491,"o":41.015,"t":"2026-10-02T14:30:00Z","v":34287,"vw":41.031058},{"c":40.94,"h":41.375,"l":40.9,"n":514,"o":41.375,"t":"2026-10-02T14:45:00Z","v":16937,"vw":41.123777},{"c":40.55,"h":40.97,"l":40.41,"n":602,"o":40.96,"t":"2026-10-02T15:00:00Z","v":21148,"vw":40.710079},{"c":40.46,"h":40.57,"l":40.28,"n":550,"o":40.545,"t":"2026-10-02T15:15:00Z","v":21513,"vw":40.435625},{"c":40.735,"h":40.83,"l":40.495,"n":475,"o":40.515,"t":"2026-10-02T15:30:00Z","v":30239,"vw":40.678352},{"c":40.66,"h":40.83,"l":40.66,"n":598,"o":40.735,"t":"2026-10-02T15:45:00Z","v":19770,"vw":40.766086},{"c":40.84,"h":40.9,"l":40.72,"n":410,"o":40.75,"t":"2026-10-02T16:00:00Z","v":14028,"vw":40.796269},{"c":40.79,"h":40.81,"l":40.645,"n":424,"o":40.81,"t":"2026-10-02T16:15:00Z","v":13000,"vw":40.727808},{"c":40.955,"h":40.97,"l":40.81,"n":364,"o":40.825,"t":"2026-10-02T16:30:00Z","v":10643,"vw":40.883871},{"c":41.035,"h":41.07,"l":40.95,"n":391,"o":40.96,"t":"2026-10-02T16:45:00Z","v":10470,"vw":40.992471},{"c":40.77,"h":41.04,"l":40.7,"n":556,"o":41.04,"t":"2026-10-02T17:00:00Z","v":16601,"vw":40.883172},{"c":40.83,"h":41.04,"l":40.73,"n":801,"o":40.825,"t":"2026-10-02T17:15:00Z","v":131858,"vw":40.77191},{"c":41.19,"h":41.19,"l":40.85,"n":504,"o":40.85,"t":"2026-10-02T17:30:00Z","v":15335,"vw":40.991114},{"c":41.34,"h":41.43,"l":41.12,"n":909,"o":41.18,"t":"2026-10-02T17:45:00Z","v":46084,"vw":41.245286},{"c":41.4325,"h":41.66,"l":41.18,"n":950,"o":41.35,"t":"2026-10-02T18:00:00Z","v":514358,"vw":41.219223},{"c":41.45,"h":41.59,"l":41.32,"n":926,"o":41.425,"t":"2026-10-02T18:15:00Z","v":63427,"vw":41.480757},{"c":41.29,"h":41.45,"l":41.19,"n":962,"o":41.45,"t":"2026-10-02T18:30:00Z","v":71277,"vw":41.277425},{"c":41.28,"h":41.43,"l":41.24,"n":1274,"o":41.315,"t":"2026-10-02T18:45:00Z","v":76040,"vw":41.339366},{"c":41.275,"h":41.32,"l":41.16,"n":1176,"o":41.26,"t":"2026-10-02T19:00:00Z","v":81265,"vw":41.239641},{"c":41.305,"h":41.445,"l":41.22,"n":1308,"o":41.285,"t":"2026-10-02T19:15:00Z","v":72982,"vw":41.318239},{"c":40.74,"h":41.4,"l":40.72,"n":1574,"o":41.32,"t":"2026-10-02T19:30:00Z","v":86490,"vw":41.123882},{"c":40.79,"h":40.98,"l":40.54,"n":4946,"o":40.765,"t":"2026-10-02T19:45:00Z","v":378726,"vw":40.710248},{"c":40.79,"h":40.79,"l":40.79,"n":52,"o":40.79,"t":"2026-10-02T20:00:00Z","v":254374,"vw":40.79},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-05T12:30:00Z","v":150,"vw":40.89},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-05T12:45:00Z","v":500,"vw":41.6},{"c":41.6,"h":41.6,"l":41.6,"n":2,"o":41.6,"t":"2026-10-05T13:00:00Z","v":600,"vw":41.6},{"c":41.8957,"h":42.04,"l":41.6,"n":13,"o":41.6,"t":"2026-10-05T13:15:00Z","v":2903,"vw":41.861416},{"c":41.13,"h":41.33,"l":40.75,"n":255,"o":40.94,"t":"2026-10-05T13:30:00Z","v":22902,"vw":41.034422},{"c":41.135,"h":41.33,"l":40.82,"n":511,"o":41.3,"t":"2026-10-05T13:45:00Z","v":36586,"vw":41.076328},{"c":41.89,"h":41.99,"l":40.86,"n":661,"o":41.105,"t":"2026-10-05T14:00:00Z","v":40127,"vw":41.281858},{"c":42.445,"h":42.67,"l":41.835,"n":701,"o":41.835,"t":"2026-10-05T14:15:00Z","v":46186,"vw":42.308728},{"c":42.36,"h":42.445,"l":42.035,"n":694,"o":42.445,"t":"2026-10-05T14:30:00Z","v":101666,"vw":42.215047},{"c":42.155,"h":42.395,"l":42.09,"n":540,"o":42.33,"t":"2026-10-05T14:45:00Z","v":33568,"vw":42.25393},{"c":42.32,"h":42.395,"l":42.15,"n":676,"o":42.155,"t":"2026-10-05T15:00:00Z","v":31107,"vw":42.249877},{"c":42.85,"h":42.925,"l":42.415,"n":589,"o":42.415,"t":"2026-10-05T15:15:00Z","v":22972,"vw":42.702722},{"c":42.825,"h":42.865,"l":42.73,"n":641,"o":42.81,"t":"2026-10-05T15:30:00Z","v":24972,"vw":42.806286},{"c":42.97,"h":43.055,"l":42.8,"n":790,"o":42.825,"t":"2026-10-05T15:45:00Z","v":30793,"vw":42.909317},{"c":42.7,"h":42.96,"l":42.65,"n":613,"o":42.955,"t":"2026-10-05T16:00:00Z","v":25518,"vw":42.741037},{"c":42.805,"h":42.805,"l":42.56,"n":678,"o":42.65,"t":"2026-10-05T16:15:00Z","v":35305,"vw":42.669406},{"c":42.75,"h":42.85,"l":42.695,"n":457,"o":42.81,"t":"2026-10-05T16:30:00Z","v":15104,"vw":42.793744},{"c":42.76,"h":42.82,"l":42.645,"n":536,"o":42.7614,"t":"2026-10-05T16:45:00Z","v":29903,"vw":42.730077},{"c":42.635,"h":42.75,"l":42.62,"n":413,"o":42.75,"t":"2026-10-05T17:00:00Z","v":15494,"vw":42.667051},{"c":42.66,"h":42.69,"l":42.6,"n":559,"o":42.65,"t":"2026-10-05T17:15:00Z","v":16331,"vw":42.651527},{"c":42.74,"h":42.74,"l":42.5625,"n":671,"o":42.645,"t":"2026-10-05T17:30:00Z","v":24812,"vw":42.665192},{"c":42.6,"h":42.76,"l":42.595,"n":470,"o":42.74,"t":"2026-10-05T17:45:00Z","v":15310,"vw":42.680765},{"c":42.595,"h":42.6,"l":42.5,"n":643,"o":42.6,"t":"2026-10-05T18:00:00Z","v":28632,"vw":42.54086},{"c":42.95,"h":43.05,"l":42.52,"n":986,"o":42.59,"t":"2026-10-05T18:15:00Z","v":56500,"vw":42.695521},{"c":42.95,"h":42.99,"l":42.89,"n":556,"o":42.98,"t":"2026-10-05T18:30:00Z","v":16896,"vw":42.953959},{"c":42.995,"h":43.02,"l":42.85,"n":774,"o":42.99,"t":"2026-10-05T18:45:00Z","v":29304,"vw":42.932409},{"c":43.065,"h":43.195,"l":42.995,"n":929,"o":43.01,"t":"2026-10-05T19:00:00Z","v":36935,"vw":43.086536},{"c":42.78,"h":43.075,"l":42.75,"n":963,"o":43.06,"t":"2026-10-05T19:15:00Z","v":38972,"vw":42.941317},{"c":42.795,"h":43.01,"l":42.735,"n":1666,"o":42.79,"t":"2026-10-05T19:30:00Z","v":67695,"vw":42.872574},{"c":42.13,"h":42.9,"l":42.07,"n":4904,"o":42.805,"t":"2026-10-05T19:45:00Z","v":360659,"vw":42.343024},{"c":42.11,"h":42.11,"l":42.11,"n":34,"o":42.11,"t":"2026-10-05T20:00:00Z","v":691119,"vw":42.11},{"c":42.16,"h":43.45,"l":41.55,"n":58,"o":42.72,"t":"2026-10-05T22:00:00Z","v":21646,"vw":42.450511},{"c":42.04,"h":42.475,"l":41.71,"n":365,"o":42.4,"t":"2026-10-06T13:30:00Z","v":36884,"vw":42.159646},{"c":42.085,"h":42.09,"l":41.865,"n":369,"o":41.865,"t":"2026-10-06T13:45:00Z","v":21883,"vw":42.015713},{"c":42.18,"h":42.45,"l":42.085,"n":823,"o":42.085,"t":"2026-10-06T14:00:00Z","v":35514,"vw":42.277565},{"c":42.165,"h":42.255,"l":42.02,"n":442,"o":42.1875,"t":"2026-10-06T14:15:00Z","v":13583,"vw":42.153578},{"c":41.935,"h":42.14,"l":41.87,"n":377,"o":42.12,"t":"2026-10-06T14:30:00Z","v":10117,"vw":41.992661},{"c":42.14,"h":42.17,"l":41.975,"n":377,"o":41.98,"t":"2026-10-06T14:45:00Z","v":11669,"vw":42.049002},{"c":42.18,"h":42.19,"l":41.99,"n":599,"o":42.16,"t":"2026-10-06T15:00:00Z","v":17449,"vw":42.076679},{"c":42.15,"h":42.27,"l":42.11,"n":465,"o":42.16,"t":"2026-10-06T15:15:00Z","v":12267,"vw":42.161627},{"c":42.145,"h":42.2175,"l":42.105,"n":355,"o":42.11,"t":"2026-10-06T15:30:00Z","v":7745,"vw":42.144144},{"c":42.2,"h":42.25,"l":42.18,"n":346,"o":42.18,"t":"2026-10-06T15:45:00Z","v":8733,"vw":42.210325},{"c":42.06,"h":42.2,"l":42,"n":371,"o":42.2,"t":"2026-10-06T16:00:00Z","v":10516,"vw":42.072769},{"c":42.145,"h":42.2,"l":41.93,"n":515,"o":42.09,"t":"2026-10-06T16:15:00Z","v":34616,"vw":42.011864},{"c":42.2499,"h":42.25,"l":42.1,"n":245,"o":42.145,"t":"2026-10-06T16:30:00Z","v":9252,"vw":42.193912},{"c":42.255,"h":42.285,"l":42.16,"n":402,"o":42.205,"t":"2026-10-06T16:45:00Z","v":16501,"vw":42.246884},{"c":42.34,"h":42.39,"l":42.24,"n":449,"o":42.265,"t":"2026-10-06T17:00:00Z","v":14523,"vw":42.28497},{"c":42.41,"h":42.43,"l":42.335,"n":311,"o":42.3575,"t":"2026-10-06T17:15:00Z","v":9229,"vw":42.38482},{"c":42.45,"h":42.54,"l":42.4,"n":408,"o":42.4,"t":"2026-10-06T17:30:00Z","v":16510,"vw":42.508554},{"c":42.54,"h":42.61,"l":42.42,"n":378,"o":42.46,"t":"2026-10-06T17:45:00Z","v":10047,"vw":42.551062},{"c":42.5,"h":42.57,"l":42.15,"n":1005,"o":42.53,"t":"2026-10-06T18:00:00Z","v":44535,"vw":42.372644},{"c":42.22,"h":42.63,"l":42.22,"n":1584,"o":42.51,"t":"2026-10-06T18:15:00Z","v":77167,"vw":42.515683},{"c":42.175,"h":42.28,"l":42.14,"n":551,"o":42.22,"t":"2026-10-06T18:30:00Z","v":20961,"vw":42.207804},{"c":42.09,"h":42.18,"l":41.995,"n":606,"o":42.175,"t":"2026-10-06T18:45:00Z","v":23445,"vw":42.088885},{"c":42,"h":42.1,"l":41.97,"n":644,"o":42.1,"t":"2026-10-06T19:00:00Z","v":24205,"vw":42.021098},{"c":42.025,"h":42.12,"l":41.97,"n":983,"o":42.005,"t":"2026-10-06T19:15:00Z","v":49885,"vw":42.050458},{"c":42.285,"h":42.305,"l":42.025,"n":1143,"o":42.025,"t":"2026-10-06T19:30:00Z","v":61243,"vw":42.179918},{"c":42.08,"h":42.41,"l":42,"n":4632,"o":42.28,"t":"2026-10-06T19:45:00Z","v":328164,"vw":42.151056},{"c":42.1,"h":42.1,"l":42.1,"n":22,"o":42.1,"t":"2026-10-06T20:00:00Z","v":172291,"vw":42.1},{"c":42,"h":42.11,"l":42,"n":3,"o":42.11,"t":"2026-10-07T13:15:00Z","v":1116,"vw":42.011434},{"c":41.76,"h":41.88,"l":41.42,"n":204,"o":41.57,"t":"2026-10-07T13:30:00Z","v":25097,"vw":41.595412},{"c":41.275,"h":41.86,"l":41.23,"n":247,"o":41.85,"t":"2026-10-07T13:45:00Z","v":13887,"vw":41.448217},{"c":41.18,"h":41.34,"l":41.01,"n":297,"o":41.26,"t":"2026-10-07T14:00:00Z","v":13301,"vw":41.222759},{"c":41.125,"h":41.195,"l":40.91,"n":380,"o":41.18,"t":"2026-10-07T14:15:00Z","v":18241,"vw":41.111136},{"c":40.8,"h":41.14,"l":40.74,"n":385,"o":41.13,"t":"2026-10-07T14:30:00Z","v":15295,"vw":40.932541},{"c":40.73,"h":40.92,"l":40.61,"n":349,"o":40.855,"t":"2026-10-07T14:45:00Z","v":12197,"vw":40.772132},{"c":40.52,"h":40.76,"l":40.52,"n":492,"o":40.715,"t":"2026-10-07T15:00:00Z","v":24135,"vw":40.640364},{"c":40.53,"h":40.64,"l":40.52,"n":543,"o":40.565,"t":"2026-10-07T15:15:00Z","v":28718,"vw":40.573524},{"c":40.77,"h":40.77,"l":40.52,"n":688,"o":40.53,"t":"2026-10-07T15:30:00Z","v":46915,"vw":40.632112},{"c":41.14,"h":41.16,"l":40.76,"n":716,"o":40.785,"t":"2026-10-07T15:45:00Z","v":43450,"vw":41.017829},{"c":41.18,"h":41.21,"l":41.08,"n":405,"o":41.145,"t":"2026-10-07T16:00:00Z","v":11394,"vw":41.14272},{"c":41.32,"h":41.38,"l":41.23,"n":343,"o":41.23,"t":"2026-10-07T16:15:00Z","v":8412,"vw":41.273097},{"c":41.45,"h":41.51,"l":41.33,"n":420,"o":41.355,"t":"2026-10-07T16:30:00Z","v":17722,"vw":41.459025},{"c":41.58,"h":41.615,"l":41.37,"n":496,"o":41.43,"t":"2026-10-07T16:45:00Z","v":16214,"vw":41.458407},{"c":41.6,"h":41.655,"l":41.48,"n":428,"o":41.58,"t":"2026-10-07T17:00:00Z","v":19349,"vw":41.60476},{"c":41.48,"h":41.57,"l":41.44,"n":342,"o":41.56,"t":"2026-10-07T17:15:00Z","v":15629,"vw":41.514522},{"c":41.6,"h":41.62,"l":41.43,"n":427,"o":41.44,"t":"2026-10-07T17:30:00Z","v":14005,"vw":41.532252},{"c":41.57,"h":41.57,"l":41.43,"n":333,"o":41.57,"t":"2026-10-07T17:45:00Z","v":10222,"vw":41.500095},{"c":41.58,"h":41.63,"l":41.48,"n":525,"o":41.54,"t":"2026-10-07T18:00:00Z","v":17672,"vw":41.557926},{"c":41.56,"h":41.65,"l":41.56,"n":286,"o":41.56,"t":"2026-10-07T18:15:00Z","v":13873,"vw":41.601658},{"c":41.56,"h":41.635,"l":41.51,"n":466,"o":41.55,"t":"2026-10-07T18:30:00Z","v":14208,"vw":41.569175},{"c":41.56,"h":41.605,"l":41.4,"n":830,"o":41.55,"t":"2026-10-07T18:45:00Z","v":35058,"vw":41.485637},{"c":41.63,"h":41.71,"l":41.54,"n":649,"o":41.54,"t":"2026-10-07T19:00:00Z","v":26963,"vw":41.64492},{"c":41.63,"h":41.6699,"l":41.55,"n":786,"o":41.59,"t":"2026-10-07T19:15:00Z","v":33197,"vw":41.6029},{"c":41.95,"h":42,"l":41.59,"n":1387,"o":41.62,"t":"2026-10-07T19:30:00Z","v":57106,"vw":41.797057},{"c":42.05,"h":42.2,"l":41.845,"n":3525,"o":41.95,"t":"2026-10-07T19:45:00Z","v":216054,"vw":42.017313},{"c":42.02,"h":42.02,"l":42.02,"n":49,"o":42.02,"t":"2026-10-07T20:00:00Z","v":209112,"vw":42.02},{"c":41.78,"h":42.46,"l":41.56,"n":136,"o":41.6,"t":"2026-10-08T13:30:00Z","v":15339,"vw":41.707395},{"c":42.14,"h":42.41,"l":41.775,"n":636,"o":41.85,"t":"2026-10-08T13:45:00Z","v":73278,"vw":42.120916},{"c":41.9,"h":42.13,"l":41.8,"n":278,"o":42.1,"t":"2026-10-08T14:00:00Z","v":13654,"vw":41.976324},{"c":41.57,"h":41.875,"l":41.42,"n":587,"o":41.875,"t":"2026-10-08T14:15:00Z","v":30532,"vw":41.576451},{"c":41.57,"h":41.62,"l":41.53,"n":294,"o":41.57,"t":"2026-10-08T14:30:00Z","v":7060,"vw":41.577404},{"c":41.31,"h":41.515,"l":41.26,"n":303,"o":41.48,"t":"2026-10-08T14:45:00Z","v":15863,"vw":41.45442},{"c":41.18,"h":41.405,"l":41.16,"n":356,"o":41.33,"t":"2026-10-08T15:00:00Z","v":7737,"vw":41.315556},{"c":41.01,"h":41.165,"l":40.92,"n":569,"o":41.165,"t":"2026-10-08T15:15:00Z","v":20970,"vw":41.043441},{"c":41.065,"h":41.09,"l":40.99,"n":344,"o":41,"t":"2026-10-08T15:30:00Z","v":7587,"vw":41.038045},{"c":41.51,"h":41.58,"l":41.07,"n":492,"o":41.07,"t":"2026-10-08T15:45:00Z","v":26448,"vw":41.416548},{"c":41.3,"h":41.52,"l":41.16,"n":406,"o":41.51,"t":"2026-10-08T16:00:00Z","v":11473,"vw":41.363266},{"c":41.48,"h":41.7445,"l":41.34,"n":490,"o":41.35,"t":"2026-10-08T16:15:00Z","v":12718,"vw":41.502329},{"c":41.655,"h":41.655,"l":41.47,"n":299,"o":41.47,"t":"2026-10-08T16:30:00Z","v":8998,"vw":41.55674},{"c":41.8,"h":41.875,"l":41.62,"n":577,"o":41.65,"t":"2026-10-08T16:45:00Z","v":19743,"vw":41.747656},{"c":41.74,"h":41.76,"l":41.6,"n":321,"o":41.69,"t":"2026-10-08T17:00:00Z","v":16156,"vw":41.687168},{"c":41.675,"h":41.93,"l":41.6,"n":530,"o":41.82,"t":"2026-10-08T17:15:00Z","v":31600,"vw":41.66485},{"c":42.215,"h":42.23,"l":41.69,"n":707,"o":41.69,"t":"2026-10-08T17:30:00Z","v":24482,"vw":41.945661},{"c":41.9901,"h":42.25,"l":41.93,"n":576,"o":42.215,"t":"2026-10-08T17:45:00Z","v":24285,"vw":42.092696},{"c":42.265,"h":42.36,"l":41.99,"n":851,"o":42.005,"t":"2026-10-08T18:00:00Z","v":36254,"vw":42.211863},{"c":42.25,"h":42.29,"l":41.99,"n":797,"o":42.2575,"t":"2026-10-08T18:15:00Z","v":32914,"vw":42.167114},{"c":42.23,"h":42.46,"l":42.21,"n":525,"o":42.26,"t":"2026-10-08T18:30:00Z","v":19174,"vw":42.359149},{"c":42.23,"h":42.33,"l":42.18,"n":872,"o":42.24,"t":"2026-10-08T18:45:00Z","v":63907,"vw":42.247836},{"c":42.38,"h":42.43,"l":42.23,"n":519,"o":42.23,"t":"2026-10-08T19:00:00Z","v":25469,"vw":42.346141},{"c":42.545,"h":42.66,"l":42.34,"n":906,"o":42.38,"t":"2026-10-08T19:15:00Z","v":35617,"vw":42.528402},{"c":42.73,"h":42.84,"l":42.58,"n":912,"o":42.58,"t":"2026-10-08T19:30:00Z","v":36004,"vw":42.733001},{"c":43.03,"h":43.05,"l":42.72,"n":2876,"o":42.745,"t":"2026-10-08T19:45:00Z","v":122756,"vw":42.924043},{"c":43.02,"h":43.02,"l":42.99,"n":38,"o":43,"t":"2026-10-08T20:00:00Z","v":486832,"vw":43.01999},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-09T11:30:00Z","v":100,"vw":43},{"c":43.495,"h":43.495,"l":43.03,"n":158,"o":43.4,"t":"2026-10-09T13:30:00Z","v":12149,"vw":43.349037},{"c":43.77,"h":43.86,"l":43.17,"n":409,"o":43.315,"t":"2026-10-09T13:45:00Z","v":20612,"vw":43.548017},{"c":43.65,"h":43.9,"l":43.575,"n":556,"o":43.845,"t":"2026-10-09T14:00:00Z","v":23779,"vw":43.757424},{"c":43.83,"h":44.08,"l":43.6201,"n":412,"o":43.68,"t":"2026-10-09T14:15:00Z","v":16674,"vw":43.79457},{"c":44.12,"h":44.27,"l":43.79,"n":571,"o":43.91,"t":"2026-10-09T14:30:00Z","v":38139,"vw":44.037773},{"c":44.25,"h":44.25,"l":44.1,"n":257,"o":44.11,"t":"2026-10-09T14:45:00Z","v":5993,"vw":44.158558},{"c":44.395,"h":44.41,"l":44.23,"n":503,"o":44.245,"t":"2026-10-09T15:00:00Z","v":11563,"vw":44.311591},{"c":44.38,"h":44.58,"l":44.35,"n":483,"o":44.4,"t":"2026-10-09T15:15:00Z","v":18820,"vw":44.462691},{"c":44.33,"h":44.5,"l":44.29,"n":538,"o":44.415,"t":"2026-10-09T15:30:00Z","v":18866,"vw":44.399568},{"c":44.4101,"h":44.5,"l":44.33,"n":245,"o":44.37,"t":"2026-10-09T15:45:00Z","v":20511,"vw":44.377106},{"c":44.49,"h":44.69,"l":44.355,"n":627,"o":44.42,"t":"2026-10-09T16:00:00Z","v":34511,"vw":44.468507},{"c":44.43,"h":44.59,"l":44.42,"n":372,"o":44.53,"t":"2026-10-09T16:15:00Z","v":8302,"vw":44.485601},{"c":44.595,"h":44.6,"l":44.425,"n":380,"o":44.46,"t":"2026-10-09T16:30:00Z","v":10813,"vw":44.516177},{"c":44.64,"h":44.64,"l":44.4,"n":574,"o":44.57,"t":"2026-10-09T16:45:00Z","v":19284,"vw":44.521889},{"c":44.655,"h":44.66,"l":44.575,"n":442,"o":44.59,"t":"2026-10-09T17:00:00Z","v":11613,"vw":44.621366},{"c":44.685,"h":44.82,"l":44.61,"n":695,"o":44.67,"t":"2026-10-09T17:15:00Z","v":27260,"vw":44.693428},{"c":44.87,"h":44.87,"l":44.68,"n":475,"o":44.68,"t":"2026-10-09T17:30:00Z","v":11414,"vw":44.767896},{"c":45.08,"h":45.14,"l":44.84,"n":651,"o":44.84,"t":"2026-10-09T17:45:00Z","v":32283,"vw":45.053153},{"c":45.38,"h":45.45,"l":45.03,"n":774,"o":45.13,"t":"2026-10-09T18:00:00Z","v":23923,"vw":45.255286},{"c":44.96,"h":45.4,"l":44.96,"n":575,"o":45.4,"t":"2026-10-09T18:15:00Z","v":20056,"vw":45.230438},{"c":44.88,"h":44.95,"l":44.8,"n":887,"o":44.91,"t":"2026-10-09T18:30:00Z","v":28936,"vw":44.875499},{"c":44.74,"h":44.85,"l":44.68,"n":864,"o":44.8,"t":"2026-10-09T18:45:00Z","v":33214,"vw":44.772965},{"c":44.59,"h":44.88,"l":44.44,"n":1394,"o":44.8,"t":"2026-10-09T19:00:00Z","v":93977,"vw":44.64064},{"c":44.7,"h":44.9,"l":44.52,"n":1592,"o":44.6,"t":"2026-10-09T19:15:00Z","v":114822,"vw":44.665492},{"c":44.7,"h":44.79,"l":44.65,"n":1545,"o":44.66,"t":"2026-10-09T19:30:00Z","v":52305,"vw":44.718414},{"c":45.09,"h":45.1,"l":44.68,"n":3552,"o":44.735,"t":"2026-10-09T19:45:00Z","v":191034,"vw":44.957317},{"c":45.08,"h":45.08,"l":45.04,"n":35,"o":45.05,"t":"2026-10-09T20:00:00Z","v":255480,"vw":45.079958},{"c":44.9,"h":44.9,"l":44.9,"n":5,"o":44.9,"t":"2026-10-12T09:15:00Z","v":573,"vw":44.9},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-12T11:00:00Z","v":500,"vw":44.9},{"c":44.88,"h":45.56,"l":44.69,"n":240,"o":45.3,"t":"2026-10-12T13:30:00Z","v":25301,"vw":45.27337},{"c":44.745,"h":45.1,"l":44.67,"n":428,"o":44.91,"t":"2026-10-12T13:45:00Z","v":16565,"vw":44.893098},{"c":44.89,"h":45.0497,"l":44.64,"n":720,"o":44.86,"t":"2026-10-12T14:00:00Z","v":32292,"vw":44.789693},{"c":44.91,"h":45.09,"l":44.69,"n":707,"o":44.88,"t":"2026-10-12T14:15:00Z","v":25827,"vw":44.822062},{"c":44.945,"h":45.09,"l":44.87,"n":576,"o":44.87,"t":"2026-10-12T14:30:00Z","v":18897,"vw":45.003565},{"c":44.94,"h":45.07,"l":44.875,"n":491,"o":44.94,"t":"2026-10-12T14:45:00Z","v":19793,"vw":44.95976},{"c":45.06,"h":45.17,"l":44.91,"n":753,"o":44.93,"t":"2026-10-12T15:00:00Z","v":28216,"vw":45.026231},{"c":45.22,"h":45.33,"l":45.04,"n":490,"o":45.14,"t":"2026-10-12T15:15:00Z","v":18916,"vw":45.159731},{"c":45.12,"h":45.31,"l":45.08,"n":551,"o":45.31,"t":"2026-10-12T15:30:00Z","v":28254,"vw":45.164792},{"c":45.01,"h":45.12,"l":44.91,"n":661,"o":45.1,"t":"2026-10-12T15:45:00Z","v":26334,"vw":45.026979},{"c":45.05,"h":45.14,"l":45.015,"n":505,"o":45.015,"t":"2026-10-12T16:00:00Z","v":19329,"vw":45.072762},{"c":44.97,"h":45.04,"l":44.91,"n":689,"o":45.04,"t":"2026-10-12T16:15:00Z","v":29332,"vw":44.980817},{"c":45.12,"h":45.16,"l":44.8975,"n":494,"o":44.97,"t":"2026-10-12T16:30:00Z","v":20502,"vw":44.958136},{"c":45.19,"h":45.19,"l":45.05,"n":442,"o":45.1,"t":"2026-10-12T16:45:00Z","v":19231,"vw":45.104535},{"c":45.08,"h":45.21,"l":45.04,"n":453,"o":45.145,"t":"2026-10-12T17:00:00Z","v":16117,"vw":45.138616},{"c":45.145,"h":45.15,"l":45.02,"n":565,"o":45.09,"t":"2026-10-12T17:15:00Z","v":19837,"vw":45.081253},{"c":45.14,"h":45.17,"l":45.075,"n":474,"o":45.145,"t":"2026-10-12T17:30:00Z","v":16200,"vw":45.115965},{"c":45.03,"h":45.13,"l":45.03,"n":454,"o":45.09,"t":"2026-10-12T17:45:00Z","v":16281,"vw":45.060436},{"c":44.93,"h":45.0899,"l":44.87,"n":629,"o":45.04,"t":"2026-10-12T18:00:00Z","v":22231,"vw":44.963274},{"c":44.81,"h":44.94,"l":44.8,"n":505,"o":44.94,"t":"2026-10-12T18:15:00Z","v":17457,"vw":44.86242},{"c":44.71,"h":44.81,"l":44.71,"n":790,"o":44.81,"t":"2026-10-12T18:30:00Z","v":28480,"vw":44.753582},{"c":44.67,"h":44.72,"l":44.545,"n":751,"o":44.72,"t":"2026-10-12T18:45:00Z","v":27457,"vw":44.626486},{"c":44.6,"h":44.66,"l":44.465,"n":742,"o":44.66,"t":"2026-10-12T19:00:00Z","v":23971,"vw":44.556036},{"c":44.6,"h":44.635,"l":44.55,"n":824,"o":44.55,"t":"2026-10-12T19:15:00Z","v":27331,"vw":44.601655},{"c":44.45,"h":44.6,"l":44.3875,"n":1440,"o":44.585,"t":"2026-10-12T19:30:00Z","v":45643,"vw":44.518586},{"c":44.59,"h":44.69,"l":44.425,"n":3630,"o":44.445,"t":"2026-10-12T19:45:00Z","v":179279,"vw":44.582434},{"c":44.6,"h":44.6,"l":44.6,"n":36,"o":44.6,"t":"2026-10-12T20:00:00Z","v":170635,"vw":44.6},{"c":44.355,"h":44.51,"l":44.17,"n":111,"o":44.2,"t":"2026-10-13T13:30:00Z","v":13646,"vw":44.306722},{"c":43.905,"h":44.375,"l":43.62,"n":432,"o":44.375,"t":"2026-10-13T13:45:00Z","v":18905,"vw":44.12661},{"c":43.625,"h":44,"l":43.545,"n":369,"o":43.925,"t":"2026-10-13T14:00:00Z","v":11869,"vw":43.813908},{"c":43.415,"h":43.57,"l":43.345,"n":468,"o":43.57,"t":"2026-10-13T14:15:00Z","v":27452,"vw":43.44415},{"c":42.84,"h":43.36,"l":42.7,"n":797,"o":43.35,"t":"2026-10-13T14:30:00Z","v":51936,"vw":42.93383},{"c":42.95,"h":43.03,"l":42.71,"n":738,"o":43.0299,"t":"2026-10-13T14:45:00Z","v":49597,"vw":42.911667},{"c":42.98,"h":42.985,"l":42.76,"n":602,"o":42.91,"t":"2026-10-13T15:00:00Z","v":15007,"vw":42.863438},{"c":43.07,"h":43.115,"l":42.92,"n":404,"o":42.975,"t":"2026-10-13T15:15:00Z","v":26674,"vw":42.977937},{"c":43.11,"h":43.16,"l":43.075,"n":247,"o":43.08,"t":"2026-10-13T15:30:00Z","v":7780,"vw":43.111472},{"c":43.24,"h":43.27,"l":43.06,"n":376,"o":43.06,"t":"2026-10-13T15:45:00Z","v":10853,"vw":43.133647},{"c":43.56,"h":43.71,"l":43.21,"n":538,"o":43.25,"t":"2026-10-13T16:00:00Z","v":16620,"vw":43.465707},{"c":43.365,"h":43.6351,"l":43.27,"n":523,"o":43.6351,"t":"2026-10-13T16:15:00Z","v":38233,"vw":43.372227},{"c":43.6,"h":43.61,"l":43.385,"n":348,"o":43.385,"t":"2026-10-13T16:30:00Z","v":11832,"vw":43.475724},{"c":43.48,"h":43.625,"l":43.48,"n":618,"o":43.625,"t":"2026-10-13T16:45:00Z","v":32565,"vw":43.565447},{"c":43.42,"h":43.495,"l":43.35,"n":599,"o":43.495,"t":"2026-10-13T17:00:00Z","v":21829,"vw":43.423668},{"c":43.12,"h":43.42,"l":42.925,"n":730,"o":43.42,"t":"2026-10-13T17:15:00Z","v":36283,"vw":43.146878},{"c":43.37,"h":43.4925,"l":43.15,"n":493,"o":43.15,"t":"2026-10-13T17:30:00Z","v":21992,"vw":43.254448},{"c":43.5,"h":43.5,"l":43.36,"n":399,"o":43.38,"t":"2026-10-13T17:45:00Z","v":14641,"vw":43.410147},{"c":43.635,"h":43.775,"l":43.51,"n":547,"o":43.53,"t":"2026-10-13T18:00:00Z","v":17804,"vw":43.676544},{"c":43.68,"h":43.7892,"l":43.66,"n":451,"o":43.665,"t":"2026-10-13T18:15:00Z","v":14635,"vw":43.709514},{"c":43.725,"h":43.745,"l":43.59,"n":459,"o":43.72,"t":"2026-10-13T18:30:00Z","v":14845,"vw":43.665719},{"c":43.84,"h":43.89,"l":43.72,"n":626,"o":43.74,"t":"2026-10-13T18:45:00Z","v":25131,"vw":43.809636},{"c":43.865,"h":43.875,"l":43.71,"n":818,"o":43.84,"t":"2026-10-13T19:00:00Z","v":29204,"vw":43.814483},{"c":43.79,"h":43.965,"l":43.755,"n":1088,"o":43.92,"t":"2026-10-13T19:15:00Z","v":47587,"vw":43.859796},{"c":43.696,"h":44,"l":43.605,"n":1370,"o":43.785,"t":"2026-10-13T19:30:00Z","v":59155,"vw":43.856053},{"c":43.79,"h":43.88,"l":43.462,"n":4145,"o":43.675,"t":"2026-10-13T19:45:00Z","v":190452,"vw":43.67996},{"c":43.78,"h":43.78,"l":43.78,"n":42,"o":43.78,"t":"2026-10-13T20:00:00Z","v":185615,"vw":43.78},{"c":43.775,"h":44.03,"l":43.36,"n":168,"o":43.36,"t":"2026-10-14T13:30:00Z","v":19520,"vw":43.595989},{"c":43.13,"h":43.805,"l":43.13,"n":202,"o":43.57,"t":"2026-10-14T13:45:00Z","v":5938,"vw":43.530388},{"c":42.94,"h":43.27,"l":42.9,"n":493,"o":43.16,"t":"2026-10-14T14:00:00Z","v":18909,"vw":43.038963},{"c":43.045,"h":43.1814,"l":42.92,"n":294,"o":43,"t":"2026-10-14T14:15:00Z","v":7991,"vw":43.031407},{"c":43.31,"h":43.32,"l":42.95,"n":541,"o":43,"t":"2026-10-14T14:30:00Z","v":19106,"vw":43.058592},{"c":43.235,"h":43.35,"l":43.1,"n":478,"o":43.31,"t":"2026-10-14T14:45:00Z","v":14990,"vw":43.224133},{"c":43.11,"h":43.235,"l":43.08,"n":459,"o":43.235,"t":"2026-10-14T15:00:00Z","v":12391,"vw":43.143823},{"c":43.035,"h":43.1,"l":42.91,"n":528,"o":43.1,"t":"2026-10-14T15:15:00Z","v":15087,"vw":43.016642},{"c":43.01,"h":43.14,"l":42.96,"n":378,"o":42.995,"t":"2026-10-14T15:30:00Z","v":21235,"vw":43.019575},{"c":43.115,"h":43.19,"l":42.91,"n":244,"o":42.94,"t":"2026-10-14T15:45:00Z","v":6521,"vw":43.044921},{"c":42.915,"h":43.23,"l":42.8,"n":691,"o":43.09,"t":"2026-10-14T16:00:00Z","v":39830,"vw":42.976225},{"c":42.92,"h":43.05,"l":42.7513,"n":947,"o":42.915,"t":"2026-10-14T16:15:00Z","v":44986,"vw":42.876006},{"c":43.155,"h":43.235,"l":42.92,"n":390,"o":42.96,"t":"2026-10-14T16:30:00Z","v":17899,"vw":43.109045},{"c":42.89,"h":43.225,"l":42.83,"n":457,"o":43.175,"t":"2026-10-14T16:45:00Z","v":16462,"vw":43.064126},{"c":42.69,"h":43.07,"l":42.66,"n":746,"o":42.97,"t":"2026-10-14T17:00:00Z","v":41983,"vw":42.776776},{"c":42.9,"h":42.9,"l":42.65,"n":419,"o":42.665,"t":"2026-10-14T17:15:00Z","v":16226,"vw":42.784527},{"c":42.96,"h":42.96,"l":42.84,"n":505,"o":42.85,"t":"2026-10-14T17:30:00Z","v":22665,"vw":42.872373},{"c":42.75,"h":42.95,"l":42.75,"n":375,"o":42.93,"t":"2026-10-14T17:45:00Z","v":12959,"vw":42.893032},{"c":42.96,"h":42.96,"l":42.81,"n":423,"o":42.82,"t":"2026-10-14T18:00:00Z","v":12536,"vw":42.851849},{"c":42.94,"h":43.015,"l":42.85,"n":475,"o":42.975,"t":"2026-10-14T18:15:00Z","v":17559,"vw":42.951222},{"c":43.01,"h":43.01,"l":42.88,"n":415,"o":42.93,"t":"2026-10-14T18:30:00Z","v":12469,"vw":42.937063},{"c":43.015,"h":43.015,"l":42.9,"n":353,"o":42.95,"t":"2026-10-14T18:45:00Z","v":8226,"vw":42.93705},{"c":42.77,"h":43.02,"l":42.77,"n":849,"o":43.02,"t":"2026-10-14T19:00:00Z","v":39303,"vw":42.87596},{"c":42.76,"h":42.859,"l":42.69,"n":1261,"o":42.76,"t":"2026-10-14T19:15:00Z","v":51998,"vw":42.775198},{"c":42.735,"h":42.82,"l":42.56,"n":1344,"o":42.74,"t":"2026-10-14T19:30:00Z","v":62406,"vw":42.7314},{"c":42.83,"h":42.845,"l":42.63,"n":3160,"o":42.735,"t":"2026-10-14T19:45:00Z","v":170011,"vw":42.736052},{"c":42.79,"h":42.79,"l":42.79,"n":31,"o":42.79,"t":"2026-10-14T20:00:00Z","v":165136,"vw":42.79},{"c":43.735,"h":43.97,"l":43.23,"n":890,"o":43.23,"t":"2026-10-15T13:30:00Z","v":27141,"vw":43.4441},{"c":43.76,"h":43.995,"l":43.49,"n":609,"o":43.53,"t":"2026-10-15T13:45:00Z","v":28903,"vw":43.721959},{"c":43.86,"h":44.03,"l":43.45,"n":604,"o":43.72,"t":"2026-10-15T14:00:00Z","v":26513,"vw":43.730488},{"c":43.275,"h":43.93,"l":43.22,"n":652,"o":43.93,"t":"2026-10-15T14:15:00Z","v":33398,"vw":43.468339},{"c":43.78,"h":43.84,"l":43.27,"n":580,"o":43.275,"t":"2026-10-15T14:30:00Z","v":28962,"vw":43.541621},{"c":43.82,"h":43.82,"l":43.48,"n":542,"o":43.73,"t":"2026-10-15T14:45:00Z","v":22711,"vw":43.621462},{"c":43.72,"h":44.01,"l":43.72,"n":632,"o":43.82,"t":"2026-10-15T15:00:00Z","v":29548,"vw":43.906806},{"c":43.66,"h":43.74,"l":43.41,"n":355,"o":43.68,"t":"2026-10-15T15:15:00Z","v":20266,"vw":43.527682},{"c":43.6,"h":43.78,"l":43.54,"n":498,"o":43.65,"t":"2026-10-15T15:30:00Z","v":15641,"vw":43.673078},{"c":43.615,"h":43.91,"l":43.615,"n":421,"o":43.715,"t":"2026-10-15T15:45:00Z","v":12897,"vw":43.753401},{"c":43.61,"h":43.625,"l":43.43,"n":379,"o":43.625,"t":"2026-10-15T16:00:00Z","v":17624,"vw":43.488288},{"c":43.54,"h":43.6,"l":43.4501,"n":339,"o":43.4501,"t":"2026-10-15T16:15:00Z","v":11593,"vw":43.539246},{"c":43.635,"h":43.745,"l":43.5,"n":371,"o":43.5,"t":"2026-10-15T16:30:00Z","v":12011,"vw":43.610072},{"c":43.59,"h":43.68,"l":43.5,"n":556,"o":43.67,"t":"2026-10-15T16:45:00Z","v":14722,"vw":43.587774},{"c":43.725,"h":43.74,"l":43.59,"n":469,"o":43.69,"t":"2026-10-15T17:00:00Z","v":21722,"vw":43.631754},{"c":43.705,"h":43.745,"l":43.65,"n":324,"o":43.72,"t":"2026-10-15T17:15:00Z","v":15989,"vw":43.691115},{"c":43.6,"h":43.73,"l":43.57,"n":527,"o":43.725,"t":"2026-10-15T17:30:00Z","v":19708,"vw":43.671262},{"c":43.59,"h":43.67,"l":43.56,"n":544,"o":43.57,"t":"2026-10-15T17:45:00Z","v":19013,"vw":43.616427},{"c":43.67,"h":43.76,"l":43.57,"n":641,"o":43.59,"t":"2026-10-15T18:00:00Z","v":23256,"vw":43.690594},{"c":43.75,"h":43.82,"l":43.68,"n":456,"o":43.7,"t":"2026-10-15T18:15:00Z","v":17588,"vw":43.745795},{"c":43.715,"h":43.855,"l":43.69,"n":496,"o":43.76,"t":"2026-10-15T18:30:00Z","v":18385,"vw":43.762548},{"c":43.74,"h":43.87,"l":43.73,"n":489,"o":43.7499,"t":"2026-10-15T18:45:00Z","v":16214,"vw":43.780541},{"c":43.86,"h":43.9,"l":43.7401,"n":564,"o":43.775,"t":"2026-10-15T19:00:00Z","v":18329,"vw":43.826373},{"c":43.8,"h":43.93,"l":43.8,"n":692,"o":43.865,"t":"2026-10-15T19:15:00Z","v":24694,"vw":43.868809},{"c":44,"h":44.055,"l":43.77,"n":1114,"o":43.81,"t":"2026-10-15T19:30:00Z","v":61931,"vw":43.915904},{"c":44.09,"h":44.165,"l":43.95,"n":3187,"o":43.99,"t":"2026-10-15T19:45:00Z","v":163989,"vw":44.100126},{"c":44.1,"h":44.1,"l":44.1,"n":41,"o":44.1,"t":"2026-10-15T20:00:00Z","v":187051,"vw":44.1},{"c":43.92,"h":43.92,"l":43.92,"n":1,"o":43.92,"t":"2026-10-16T12:15:00Z","v":100,"vw":43.92},{"c":44.94,"h":45.185,"l":42.76,"n":194,"o":42.81,"t":"2026-10-16T13:30:00Z","v":15576,"vw":44.575904},{"c":44.5,"h":45.07,"l":44.5,"n":400,"o":45.02,"t":"2026-10-16T13:45:00Z","v":25682,"vw":44.786595},{"c":44.01,"h":44.49,"l":43.97,"n":493,"o":44.49,"t":"2026-10-16T14:00:00Z","v":22495,"vw":44.204585},{"c":44.14,"h":44.205,"l":44,"n":269,"o":44.11,"t":"2026-10-16T14:15:00Z","v":10182,"vw":44.121212},{"c":44.31,"h":44.405,"l":44.08,"n":325,"o":44.23,"t":"2026-10-16T14:30:00Z","v":9384,"vw":44.199298},{"c":44.46,"h":44.6478,"l":44.31,"n":506,"o":44.31,"t":"2026-10-16T14:45:00Z","v":20347,"vw":44.467729},{"c":44.17,"h":44.43,"l":44.08,"n":513,"o":44.37,"t":"2026-10-16T15:00:00Z","v":14943,"vw":44.270652},{"c":43.94,"h":44.17,"l":43.82,"n":409,"o":44.17,"t":"2026-10-16T15:15:00Z","v":17019,"vw":44.012315},{"c":43.835,"h":44.035,"l":43.77,"n":314,"o":44.03,"t":"2026-10-16T15:30:00Z","v":12571,"vw":43.897185},{"c":43.78,"h":44.02,"l":43.74,"n":598,"o":43.83,"t":"2026-10-16T15:45:00Z","v":38325,"vw":43.85603},{"c":44.31,"h":44.39,"l":43.8,"n":491,"o":43.8,"t":"2026-10-16T16:00:00Z","v":32407,"vw":44.065584},{"c":44.075,"h":44.375,"l":44.07,"n":450,"o":44.23,"t":"2026-10-16T16:15:00Z","v":15725,"vw":44.220385},{"c":44.3,"h":44.3,"l":44.125,"n":289,"o":44.13,"t":"2026-10-16T16:30:00Z","v":7568,"vw":44.189128},{"c":43.99,"h":44.37,"l":43.99,"n":342,"o":44.37,"t":"2026-10-16T16:45:00Z","v":12696,"vw":44.187225},{"c":43.915,"h":44.005,"l":43.78,"n":256,"o":44.005,"t":"2026-10-16T17:00:00Z","v":7565,"vw":43.893965},{"c":44.14,"h":44.14,"l":43.75,"n":400,"o":43.85,"t":"2026-10-16T17:15:00Z","v":20494,"vw":43.884413},{"c":44.115,"h":44.205,"l":43.98,"n":457,"o":44.135,"t":"2026-10-16T17:30:00Z","v":21621,"vw":44.090834},{"c":44.11,"h":44.185,"l":44.025,"n":356,"o":44.11,"t":"2026-10-16T17:45:00Z","v":14693,"vw":44.114525},{"c":44.13,"h":44.135,"l":43.94,"n":367,"o":44.04,"t":"2026-10-16T18:00:00Z","v":10732,"vw":44.051362},{"c":44.07,"h":44.13,"l":44,"n":353,"o":44.09,"t":"2026-10-16T18:15:00Z","v":16671,"vw":44.066643},{"c":43.975,"h":44.115,"l":43.97,"n":644,"o":44.075,"t":"2026-10-16T18:30:00Z","v":33066,"vw":44.049159},{"c":43.765,"h":44.005,"l":43.74,"n":712,"o":43.95,"t":"2026-10-16T18:45:00Z","v":40335,"vw":43.904205},{"c":43.82,"h":43.82,"l":43.52,"n":828,"o":43.75,"t":"2026-10-16T19:00:00Z","v":43295,"vw":43.647551},{"c":43.965,"h":44.015,"l":43.82,"n":637,"o":43.82,"t":"2026-10-16T19:15:00Z","v":22518,"vw":43.931022},{"c":44.12,"h":44.205,"l":43.96,"n":1092,"o":43.96,"t":"2026-10-16T19:30:00Z","v":54246,"vw":44.094812},{"c":44.14,"h":44.315,"l":44.01,"n":3188,"o":44.12,"t":"2026-10-16T19:45:00Z","v":185085,"vw":44.191257},{"c":44.15,"h":44.17,"l":44.15,"n":43,"o":44.17,"t":"2026-10-16T20:00:00Z","v":363765,"vw":44.150012},{"c":43.63,"h":44.42,"l":43.63,"n":173,"o":44.08,"t":"2026-10-19T13:30:00Z","v":11889,"vw":44.001305},{"c":43.525,"h":43.85,"l":43.51,"n":238,"o":43.51,"t":"2026-10-19T13:45:00Z","v":11212,"vw":43.639153},{"c":43.525,"h":43.6,"l":43.41,"n":269,"o":43.515,"t":"2026-10-19T14:00:00Z","v":12584,"vw":43.510685},{"c":43.7,"h":43.7,"l":43.54,"n":341,"o":43.6,"t":"2026-10-19T14:15:00Z","v":14692,"vw":43.639497},{"c":43.72,"h":43.8,"l":43.64,"n":281,"o":43.67,"t":"2026-10-19T14:30:00Z","v":8826,"vw":43.711854},{"c":43.845,"h":43.9,"l":43.805,"n":108,"o":43.82,"t":"2026-10-19T14:45:00Z","v":2888,"vw":43.861002},{"c":43.875,"h":43.94,"l":43.81,"n":211,"o":43.92,"t":"2026-10-19T15:00:00Z","v":7549,"vw":43.88231},{"c":44.11,"h":44.23,"l":43.975,"n":248,"o":43.975,"t":"2026-10-19T15:15:00Z","v":10928,"vw":44.108099},{"c":44.2375,"h":44.27,"l":44.14,"n":115,"o":44.18,"t":"2026-10-19T15:30:00Z","v":3602,"vw":44.195078},{"c":44.16,"h":44.225,"l":44.16,"n":113,"o":44.18,"t":"2026-10-19T15:45:00Z","v":3570,"vw":44.203484},{"c":44.07,"h":44.1293,"l":44.03,"n":200,"o":44.1,"t":"2026-10-19T16:00:00Z","v":7112,"vw":44.079686},{"c":44.07,"h":44.12,"l":44.02,"n":267,"o":44.1034,"t":"2026-10-19T16:15:00Z","v":10313,"vw":44.083243},{"c":44.035,"h":44.08,"l":43.89,"n":301,"o":44.08,"t":"2026-10-19T16:30:00Z","v":17544,"vw":43.998496},{"c":44.055,"h":44.08,"l":44.02,"n":168,"o":44.08,"t":"2026-10-19T16:45:00Z","v":4298,"vw":44.056172},{"c":44.05,"h":44.1199,"l":43.89,"n":368,"o":44.03,"t":"2026-10-19T17:00:00Z","v":15055,"vw":44.00885},{"c":44.135,"h":44.14,"l":44.05,"n":292,"o":44.05,"t":"2026-10-19T17:15:00Z","v":11187,"vw":44.108694},{"c":44.075,"h":44.135,"l":43.95,"n":358,"o":44.135,"t":"2026-10-19T17:30:00Z","v":15295,"vw":44.040247},{"c":43.96,"h":44.03,"l":43.895,"n":377,"o":44.03,"t":"2026-10-19T17:45:00Z","v":15728,"vw":43.987097},{"c":43.99,"h":44.065,"l":43.96,"n":255,"o":44,"t":"2026-10-19T18:00:00Z","v":7403,"vw":44.010382},{"c":43.965,"h":44.06,"l":43.96,"n":246,"o":44.03,"t":"2026-10-19T18:15:00Z","v":9624,"vw":44.018839},{"c":43.97,"h":44.025,"l":43.94,"n":322,"o":43.973,"t":"2026-10-19T18:30:00Z","v":11629,"vw":43.989374},{"c":44.075,"h":44.155,"l":44.005,"n":462,"o":44.049,"t":"2026-10-19T18:45:00Z","v":16059,"vw":44.071707},{"c":44.195,"h":44.255,"l":44.095,"n":519,"o":44.11,"t":"2026-10-19T19:00:00Z","v":21411,"vw":44.18192},{"c":44.41,"h":44.41,"l":44.18,"n":616,"o":44.185,"t":"2026-10-19T19:15:00Z","v":28120,"vw":44.275895},{"c":44.35,"h":44.39,"l":44.23,"n":797,"o":44.39,"t":"2026-10-19T19:30:00Z","v":31669,"vw":44.306265},{"c":44.18,"h":44.51,"l":44.11,"n":2750,"o":44.35,"t":"2026-10-19T19:45:00Z","v":124720,"vw":44.238866},{"c":44.18,"h":44.18,"l":44.18,"n":30,"o":44.18,"t":"2026-10-19T20:00:00Z","v":151685,"vw":44.18},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-19T20:45:00Z","v":100,"vw":44.2},{"c":44.29,"h":44.69,"l":44.14,"n":317,"o":44.42,"t":"2026-10-20T13:30:00Z","v":27579,"vw":44.418936},{"c":44.36,"h":44.52,"l":44.12,"n":264,"o":44.32,"t":"2026-10-20T13:45:00Z","v":10190,"vw":44.342734},{"c":43.96,"h":44.36,"l":43.955,"n":542,"o":44.27,"t":"2026-10-20T14:00:00Z","v":16437,"vw":44.199214},{"c":44.13,"h":44.19,"l":43.67,"n":364,"o":43.965,"t":"2026-10-20T14:15:00Z","v":12285,"vw":43.998372},{"c":44.17,"h":44.27,"l":44,"n":242,"o":44.175,"t":"2026-10-20T14:30:00Z","v":10551,"vw":44.115759},{"c":44.495,"h":44.52,"l":44.0201,"n":321,"o":44.165,"t":"2026-10-20T14:45:00Z","v":14210,"vw":44.233804},{"c":44.16,"h":44.495,"l":44.02,"n":405,"o":44.4,"t":"2026-10-20T15:00:00Z","v":16703,"vw":44.283032},{"c":44.3,"h":44.36,"l":44.06,"n":265,"o":44.15,"t":"2026-10-20T15:15:00Z","v":12030,"vw":44.241272},{"c":44.275,"h":44.29,"l":43.96,"n":396,"o":44.29,"t":"2026-10-20T15:30:00Z","v":10697,"vw":44.125046},{"c":44.255,"h":44.36,"l":44.15,"n":298,"o":44.3,"t":"2026-10-20T15:45:00Z","v":14115,"vw":44.269682},{"c":44.375,"h":44.41,"l":44.21,"n":385,"o":44.21,"t":"2026-10-20T16:00:00Z","v":11297,"vw":44.299195},{"c":44.445,"h":44.46,"l":44.27,"n":258,"o":44.33,"t":"2026-10-20T16:15:00Z","v":17492,"vw":44.304356},{"c":44.465,"h":44.6,"l":44.43,"n":280,"o":44.5,"t":"2026-10-20T16:30:00Z","v":16196,"vw":44.494656},{"c":44.435,"h":44.52,"l":44.365,"n":349,"o":44.465,"t":"2026-10-20T16:45:00Z","v":12769,"vw":44.451118},{"c":44.45,"h":44.505,"l":44.405,"n":331,"o":44.46,"t":"2026-10-20T17:00:00Z","v":11419,"vw":44.457914},{"c":44.4975,"h":44.6163,"l":44.43,"n":473,"o":44.43,"t":"2026-10-20T17:15:00Z","v":13616,"vw":44.504122},{"c":44.61,"h":44.62,"l":44.495,"n":612,"o":44.5025,"t":"2026-10-20T17:30:00Z","v":18397,"vw":44.551028},{"c":44.6,"h":44.635,"l":44.59,"n":292,"o":44.59,"t":"2026-10-20T17:45:00Z","v":12714,"vw":44.603982},{"c":44.63,"h":44.6526,"l":44.5,"n":406,"o":44.62,"t":"2026-10-20T18:00:00Z","v":19420,"vw":44.596702},{"c":44.74,"h":44.74,"l":44.61,"n":334,"o":44.63,"t":"2026-10-20T18:15:00Z","v":9561,"vw":44.660277},{"c":44.435,"h":44.72,"l":44.435,"n":532,"o":44.695,"t":"2026-10-20T18:30:00Z","v":18520,"vw":44.64743},{"c":44.58,"h":44.644,"l":44.48,"n":360,"o":44.48,"t":"2026-10-20T18:45:00Z","v":15017,"vw":44.572429},{"c":44.39,"h":44.6299,"l":44.39,"n":761,"o":44.59,"t":"2026-10-20T19:00:00Z","v":36253,"vw":44.546259},{"c":44.5,"h":44.585,"l":44.44,"n":676,"o":44.445,"t":"2026-10-20T19:15:00Z","v":22079,"vw":44.516676},{"c":44.41,"h":44.57,"l":44.29,"n":1074,"o":44.52,"t":"2026-10-20T19:30:00Z","v":36730,"vw":44.421127},{"c":44.67,"h":44.71,"l":44.35,"n":2508,"o":44.41,"t":"2026-10-20T19:45:00Z","v":122162,"vw":44.621785},{"c":44.65,"h":44.65,"l":44.65,"n":46,"o":44.65,"t":"2026-10-20T20:00:00Z","v":265790,"vw":44.65},{"c":45,"h":45,"l":45,"n":5,"o":45,"t":"2026-10-21T11:45:00Z","v":338,"vw":45},{"c":45.31,"h":45.515,"l":44.7355,"n":405,"o":44.9,"t":"2026-10-21T13:30:00Z","v":18775,"vw":45.08002},{"c":45.525,"h":45.66,"l":45.2501,"n":554,"o":45.48,"t":"2026-10-21T13:45:00Z","v":22997,"vw":45.491513},{"c":45.55,"h":45.6579,"l":45.16,"n":618,"o":45.515,"t":"2026-10-21T14:00:00Z","v":24503,"vw":45.427179},{"c":45.435,"h":45.555,"l":45.35,"n":554,"o":45.505,"t":"2026-10-21T14:15:00Z","v":24561,"vw":45.44443},{"c":45.39,"h":45.425,"l":45.295,"n":407,"o":45.42,"t":"2026-10-21T14:30:00Z","v":12739,"vw":45.345752},{"c":45.135,"h":45.47,"l":45.135,"n":597,"o":45.39,"t":"2026-10-21T14:45:00Z","v":25231,"vw":45.3656},{"c":45.1305,"h":45.21,"l":45.0901,"n":413,"o":45.1,"t":"2026-10-21T15:00:00Z","v":17556,"vw":45.154028},{"c":45.27,"h":45.31,"l":45.09,"n":611,"o":45.14,"t":"2026-10-21T15:15:00Z","v":24380,"vw":45.190243},{"c":45.145,"h":45.32,"l":45.145,"n":228,"o":45.29,"t":"2026-10-21T15:30:00Z","v":9187,"vw":45.273495},{"c":45.395,"h":45.46,"l":45.16,"n":582,"o":45.18,"t":"2026-10-21T15:45:00Z","v":54274,"vw":45.359031},{"c":45.34,"h":45.39,"l":45.255,"n":440,"o":45.39,"t":"2026-10-21T16:00:00Z","v":16102,"vw":45.322313},{"c":45.41,"h":45.5,"l":45.28,"n":627,"o":45.31,"t":"2026-10-21T16:15:00Z","v":38632,"vw":45.362326},{"c":45.47,"h":45.69,"l":45.4,"n":678,"o":45.42,"t":"2026-10-21T16:30:00Z","v":46942,"vw":45.510628},{"c":45.34,"h":45.52,"l":45.33,"n":356,"o":45.49,"t":"2026-10-21T16:45:00Z","v":10385,"vw":45.440896},{"c":45.31,"h":45.42,"l":45.29,"n":411,"o":45.325,"t":"2026-10-21T17:00:00Z","v":14548,"vw":45.348411},{"c":45.27,"h":45.34,"l":45.22,"n":436,"o":45.34,"t":"2026-10-21T17:15:00Z","v":12883,"vw":45.255505},{"c":45.385,"h":45.405,"l":45.27,"n":378,"o":45.2899,"t":"2026-10-21T17:30:00Z","v":10044,"vw":45.345528},{"c":45.435,"h":45.45,"l":45.375,"n":324,"o":45.38,"t":"2026-10-21T17:45:00Z","v":11012,"vw":45.422261},{"c":45.545,"h":45.565,"l":45.44,"n":330,"o":45.46,"t":"2026-10-21T18:00:00Z","v":9466,"vw":45.497106},{"c":45.325,"h":45.53,"l":45.29,"n":630,"o":45.53,"t":"2026-10-21T18:15:00Z","v":26242,"vw":45.46486},{"c":45.48,"h":45.48,"l":45.31,"n":413,"o":45.34,"t":"2026-10-21T18:30:00Z","v":17554,"vw":45.416472},{"c":45.39,"h":45.54,"l":45.2475,"n":730,"o":45.48,"t":"2026-10-21T18:45:00Z","v":35810,"vw":45.400688},{"c":45.23,"h":45.365,"l":45.105,"n":707,"o":45.365,"t":"2026-10-21T19:00:00Z","v":29003,"vw":45.257688},{"c":45.399,"h":45.415,"l":45.12,"n":927,"o":45.2,"t":"2026-10-21T19:15:00Z","v":50426,"vw":45.283776},{"c":45.51,"h":45.52,"l":45.34,"n":1327,"o":45.4,"t":"2026-10-21T19:30:00Z","v":53732,"vw":45.442307},{"c":45.39,"h":45.66,"l":45.29,"n":3540,"o":45.515,"t":"2026-10-21T19:45:00Z","v":174012,"vw":45.427892},{"c":45.4,"h":45.4,"l":45.4,"n":54,"o":45.4,"t":"2026-10-21T20:00:00Z","v":178575,"vw":45.4},{"c":46.03,"h":46.26,"l":45.08,"n":286,"o":45.08,"t":"2026-10-22T13:30:00Z","v":17438,"vw":45.777643},{"c":46.11,"h":46.3399,"l":45.63,"n":401,"o":46.005,"t":"2026-10-22T13:45:00Z","v":15856,"vw":46.056638},{"c":46.12,"h":46.28,"l":45.88,"n":528,"o":46.095,"t":"2026-10-22T14:00:00Z","v":17567,"vw":46.063418},{"c":45.885,"h":46.27,"l":45.83,"n":508,"o":46.16,"t":"2026-10-22T14:15:00Z","v":19346,"vw":46.058095},{"c":45.99,"h":46.1092,"l":45.82,"n":545,"o":45.895,"t":"2026-10-22T14:30:00Z","v":23398,"vw":45.951996},{"c":46.26,"h":46.32,"l":46.1,"n":382,"o":46.1,"t":"2026-10-22T14:45:00Z","v":11500,"vw":46.218089},{"c":46.17,"h":46.22,"l":46,"n":406,"o":46.22,"t":"2026-10-22T15:00:00Z","v":13292,"vw":46.131187},{"c":46.65,"h":46.7,"l":46.21,"n":483,"o":46.21,"t":"2026-10-22T15:15:00Z","v":29331,"vw":46.487616},{"c":46.98,"h":46.99,"l":46.66,"n":1014,"o":46.66,"t":"2026-10-22T15:30:00Z","v":50184,"vw":46.884739},{"c":46.905,"h":47,"l":46.855,"n":535,"o":46.925,"t":"2026-10-22T15:45:00Z","v":16127,"vw":46.926521},{"c":46.69,"h":46.92,"l":46.56,"n":701,"o":46.92,"t":"2026-10-22T16:00:00Z","v":31040,"vw":46.64479},{"c":46.68,"h":46.79,"l":46.68,"n":419,"o":46.71,"t":"2026-10-22T16:15:00Z","v":15344,"vw":46.732249},{"c":46.63,"h":46.7,"l":46.63,"n":181,"o":46.675,"t":"2026-10-22T16:30:00Z","v":6507,"vw":46.666342}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":124.11520314297653,"iv":2.17193766152194,"gamma":0.0061321470346698825,"theta":-0.08650832835441008,"vega":0.023129197042482997,"rho":0.0028343583656803874,"breakevenPct":168.59086707353902},{"delta":0.15,"premium":0.9924181339186071,"strike":75.09017607023286,"iv":1.2410173180731143,"gamma":0.018161311519664117,"theta":-0.06209718697497857,"vega":0.030382213105159796,"rho":0.004712223037027032,"breakevenPct":63.23234113742001},{"delta":0.2,"premium":0.8319327731092437,"strike":54.936974789915965,"iv":0.6147873949579832,"gamma":0.034676050420168074,"theta":-0.039837815126050426,"vega":0.03674621848739496,"rho":0.006643284090803032,"breakevenPct":19.650091317367973},{"delta":0.25,"premium":1.0245098039215685,"strike":53.18627450980392,"iv":0.5727705882352941,"gamma":0.042344117647058824,"theta":-0.04088823529411765,"vega":0.0408078431372549,"rho":0.008312548903535309,"breakevenPct":16.307196553798523},{"delta":0.3,"premium":1.2170868347338935,"strike":51.43557422969188,"iv":0.5307537815126051,"gamma":0.05001218487394958,"theta":-0.04193865546218487,"vega":0.04486946778711484,"rho":0.009981813716267583,"breakevenPct":12.964301790229076},{"delta":0.35,"premium":1.44758064516129,"strike":49.84391259105099,"iv":0.49743319458896984,"gamma":0.05622819979188346,"theta":-0.04297169614984391,"vega":0.048243704474505725,"rho":0.011628018781461252,"breakevenPct":10.043967466664407},{"delta":0.4,"premium":1.8508064516129032,"strike":48.97676031911204,"iv":0.5037287200832467,"gamma":0.05582930974679154,"theta":-0.04392556364897676,"vega":0.04848650711064863,"rho":0.013169173885645705,"breakevenPct":9.04863070312152},{"delta":0.45,"premium":2.254032258064516,"strike":48.10960804717308,"iv":0.5100242455775235,"gamma":0.05543041970169962,"theta":-0.044879431148109605,"vega":0.04872930974679154,"rho":0.014710328989830159,"breakevenPct":8.053293939578634},{"delta":0.5,"premium":2.657258064516129,"strike":47.242455775234134,"iv":0.5163197710718002,"gamma":0.0550315296566077,"theta":-0.045833298647242456,"vega":0.04897211238293444,"rho":0.016251484094014612,"breakevenPct":7.057957176035749},{"delta":0.55,"premium":3.0604838709677424,"strike":46.37530350329518,"iv":0.522615296566077,"gamma":0.05463263961151578,"theta":-0.046787166146375306,"vega":0.04921491501907735,"rho":0.017792639198199067,"breakevenPct":6.062620412492862},{"delta":0.6,"premium":3.463709677419355,"strike":45.50815123135622,"iv":0.5289108220603538,"gamma":0.054233749566423864,"theta":-0.047741033645508156,"vega":0.04945771765522026,"rho":0.01933379430238352,"breakevenPct":5.067283648949976},{"delta":0.65,"premium":3.998270893371759,"strike":44.57389872375463,"iv":0.531577356937011,"gamma":0.05200584602717167,"theta":-0.046587072869493616,"vega":0.04771663235899547,"rho":0.020780767637738038,"breakevenPct":4.20976103223856},{"delta":0.7,"premium":4.718731988472623,"strike":43.544668587896254,"iv":0.529107204610951,"gamma":0.04718904899135447,"theta":-0.04244956772334294,"vega":0.04316743515850144,"rho":0.0220944305466811,"breakevenPct":3.547308681332074},{"delta":0.75,"premium":5.439193083573487,"strike":42.51543845203788,"iv":0.5266370522848909,"gamma":0.04237225195553725,"theta":-0.03831206257719226,"vega":0.03861823795800741,"rho":0.023408093455624168,"breakevenPct":2.8848563304255865},{"delta":0.8,"premium":6.159654178674353,"strike":41.4862083161795,"iv":0.5241668999588307,"gamma":0.03755545491972004,"theta":-0.03417455743104157,"vega":0.03406904075751337,"rho":0.02472175636456723,"breakevenPct":2.2224039795190995},{"delta":0.85,"premium":6.880115273775216,"strike":40.45697818032112,"iv":0.5216967476327706,"gamma":0.032738657883902844,"theta":-0.0300370522848909,"vega":0.02951984355701935,"rho":0.026035419273510295,"breakevenPct":1.5599516286126138}],"put":[{"delta":0.1,"premium":1.099108970277063,"strike":30.147948741273925,"iv":1.4507966922257527,"gamma":0.00922500040484648,"theta":-0.05703347894945846,"vega":0.02310703176117272,"rho":-0.004674256920762721,"breakevenPct":37.67680804334507},{"delta":0.15,"premium":1.0168145391555905,"strike":36.18202633396626,"iv":0.9801231934450121,"gamma":0.02178042368187319,"theta":-0.04646086553064848,"vega":0.03023991818010103,"rho":-0.006555098398318306,"breakevenPct":24.554362165177707},{"delta":0.2,"premium":1.0521184210526318,"strike":40.52368421052632,"iv":0.6598303684210526,"gamma":0.03220794736842105,"theta":-0.03960847368421053,"vega":0.036081526315789474,"rho":-0.008513260763844318,"breakevenPct":15.315241816190342},{"delta":0.25,"premium":1.3086973684210528,"strike":41.839473684210525,"iv":0.620961947368421,"gamma":0.038760578947368424,"theta":-0.04063478947368421,"vega":0.04005521052631579,"rho":-0.010618509432414904,"breakevenPct":13.04274551428991},{"delta":0.3,"premium":1.5652763157894736,"strike":43.15526315789474,"iv":0.5820935263157895,"gamma":0.04531321052631579,"theta":-0.041661105263157895,"vega":0.0440288947368421,"rho":-0.01272375810098549,"breakevenPct":10.770249212389478},{"delta":0.35,"premium":1.8218552631578948,"strike":44.47105263157895,"iv":0.5432251052631578,"gamma":0.051865842105263155,"theta":-0.042687421052631576,"vega":0.04800257894736842,"rho":-0.014829006769556077,"breakevenPct":8.497752910489046},{"delta":0.4,"premium":2.364334038054969,"strike":45.63213530655391,"iv":0.5438205919661734,"gamma":0.05324837209302326,"theta":-0.044414841437632135,"vega":0.0497137843551797,"rho":-0.01713457148676693,"breakevenPct":7.170561535080569},{"delta":0.45,"premium":3.099006342494715,"strike":46.6892177589852,"iv":0.5709453276955603,"gamma":0.051155348837209305,"theta":-0.046613572938689216,"vega":0.049904059196617334,"rho":-0.019574796825304514,"breakevenPct":6.4788427022302315},{"delta":0.5,"premium":3.833678646934461,"strike":47.74630021141649,"iv":0.5980700634249472,"gamma":0.04906232558139535,"theta":-0.048812304439746296,"vega":0.050094334038054966,"rho":-0.0220150221638421,"breakevenPct":5.787123869379892},{"delta":0.55,"premium":4.568350951374208,"strike":48.80338266384778,"iv":0.6251947991543341,"gamma":0.04696930232558139,"theta":-0.05101103594080338,"vega":0.050284608879492605,"rho":-0.024455247502379686,"breakevenPct":5.095405036529553},{"delta":0.6,"premium":5.303023255813954,"strike":49.860465116279066,"iv":0.652319534883721,"gamma":0.04487627906976745,"theta":-0.05320976744186046,"vega":0.05047488372093024,"rho":-0.026895472840917263,"breakevenPct":4.403686203679215},{"delta":0.65,"premium":6.466770379589297,"strike":51.35034225264468,"iv":0.6667027380211574,"gamma":0.04157523335407592,"theta":-0.050745301804604855,"vega":0.04771829495955196,"rho":-0.029673753515376326,"breakevenPct":3.7039865413958726},{"delta":0.7,"premium":7.695768512756688,"strike":52.906036092097075,"iv":0.6791482887367766,"gamma":0.038090479153702554,"theta":-0.04757168637212197,"vega":0.04451356565028003,"rho":-0.0325034435266345,"breakevenPct":3.0030732045904616},{"delta":0.75,"premium":8.924766645924082,"strike":54.46172993154947,"iv":0.6915938394523957,"gamma":0.034605724953329184,"theta":-0.04439807093963907,"vega":0.04130883634100809,"rho":-0.03533313353789268,"breakevenPct":2.3021598677850497},{"delta":0.8,"premium":11.626888888888892,"strike":57.422222222222224,"iv":0.7527253333333335,"gamma":0.028458666666666656,"theta":-0.041749777777777775,"vega":0.036518222222222216,"rho":-0.039332635802019,"breakevenPct":1.7478366587999683},{"delta":0.85,"premium":14.666791044776119,"strike":60.708955223880594,"iv":0.7971067164179105,"gamma":0.021697014925373133,"theta":-0.03607313432835821,"vega":0.030132835820895522,"rho":-0.04360172230199784,"breakevenPct":1.218270373086289},{"delta":0.9,"premium":16.695708955223882,"strike":63.041044776119406,"iv":0.7441682835820895,"gamma":0.016752985074626858,"theta":-0.022826865671641775,"vega":0.022017164179104466,"rho":-0.0470710790182853,"breakevenPct":0.5678270309042581}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":124.11520314297653,"iv":2.17193766152194,"gamma":0.0061321470346698825,"theta":-0.08650832835441008,"vega":0.023129197042482997,"rho":0.0028343583656803874,"breakevenPct":168.59086707353902},{"delta":0.15,"premium":0.9924181339186071,"strike":75.09017607023286,"iv":1.2410173180731143,"gamma":0.018161311519664117,"theta":-0.06209718697497857,"vega":0.030382213105159796,"rho":0.004712223037027032,"breakevenPct":63.23234113742001},{"delta":0.2,"premium":0.8319327731092437,"strike":54.936974789915965,"iv":0.6147873949579832,"gamma":0.034676050420168074,"theta":-0.039837815126050426,"vega":0.03674621848739496,"rho":0.006643284090803032,"breakevenPct":19.650091317367973},{"delta":0.25,"premium":1.0245098039215685,"strike":53.18627450980392,"iv":0.5727705882352941,"gamma":0.042344117647058824,"theta":-0.04088823529411765,"vega":0.0408078431372549,"rho":0.008312548903535309,"breakevenPct":16.307196553798523},{"delta":0.3,"premium":1.2170868347338935,"strike":51.43557422969188,"iv":0.5307537815126051,"gamma":0.05001218487394958,"theta":-0.04193865546218487,"vega":0.04486946778711484,"rho":0.009981813716267583,"breakevenPct":12.964301790229076},{"delta":0.35,"premium":1.44758064516129,"strike":49.84391259105099,"iv":0.49743319458896984,"gamma":0.05622819979188346,"theta":-0.04297169614984391,"vega":0.048243704474505725,"rho":0.011628018781461252,"breakevenPct":10.043967466664407},{"delta":0.4,"premium":1.8508064516129032,"strike":48.97676031911204,"iv":0.5037287200832467,"gamma":0.05582930974679154,"theta":-0.04392556364897676,"vega":0.04848650711064863,"rho":0.013169173885645705,"breakevenPct":9.04863070312152},{"delta":0.45,"premium":2.254032258064516,"strike":48.10960804717308,"iv":0.5100242455775235,"gamma":0.05543041970169962,"theta":-0.044879431148109605,"vega":0.04872930974679154,"rho":0.014710328989830159,"breakevenPct":8.053293939578634},{"delta":0.5,"premium":2.657258064516129,"strike":47.242455775234134,"iv":0.5163197710718002,"gamma":0.0550315296566077,"theta":-0.045833298647242456,"vega":0.04897211238293444,"rho":0.016251484094014612,"breakevenPct":7.057957176035749},{"delta":0.55,"premium":3.0604838709677424,"strike":46.37530350329518,"iv":0.522615296566077,"gamma":0.05463263961151578,"theta":-0.046787166146375306,"vega":0.04921491501907735,"rho":0.017792639198199067,"breakevenPct":6.062620412492862},{"delta":0.6,"premium":3.463709677419355,"strike":45.50815123135622,"iv":0.5289108220603538,"gamma":0.054233749566423864,"theta":-0.047741033645508156,"vega":0.04945771765522026,"rho":0.01933379430238352,"breakevenPct":5.067283648949976},{"delta":0.65,"premium":3.998270893371759,"strike":44.57389872375463,"iv":0.531577356937011,"gamma":0.05200584602717167,"theta":-0.046587072869493616,"vega":0.04771663235899547,"rho":0.020780767637738038,"breakevenPct":4.20976103223856},{"delta":0.7,"premium":4.718731988472623,"strike":43.544668587896254,"iv":0.529107204610951,"gamma":0.04718904899135447,"theta":-0.04244956772334294,"vega":0.04316743515850144,"rho":0.0220944305466811,"breakevenPct":3.547308681332074},{"delta":0.75,"premium":5.439193083573487,"strike":42.51543845203788,"iv":0.5266370522848909,"gamma":0.04237225195553725,"theta":-0.03831206257719226,"vega":0.03861823795800741,"rho":0.023408093455624168,"breakevenPct":2.8848563304255865},{"delta":0.8,"premium":6.159654178674353,"strike":41.4862083161795,"iv":0.5241668999588307,"gamma":0.03755545491972004,"theta":-0.03417455743104157,"vega":0.03406904075751337,"rho":0.02472175636456723,"breakevenPct":2.2224039795190995},{"delta":0.85,"premium":6.880115273775216,"strike":40.45697818032112,"iv":0.5216967476327706,"gamma":0.032738657883902844,"theta":-0.0300370522848909,"vega":0.02951984355701935,"rho":0.026035419273510295,"breakevenPct":1.5599516286126138}],"put":[{"delta":0.1,"premium":1.099108970277063,"strike":30.147948741273925,"iv":1.4507966922257527,"gamma":0.00922500040484648,"theta":-0.05703347894945846,"vega":0.02310703176117272,"rho":-0.004674256920762721,"breakevenPct":37.67680804334507},{"delta":0.15,"premium":1.0168145391555905,"strike":36.18202633396626,"iv":0.9801231934450121,"gamma":0.02178042368187319,"theta":-0.04646086553064848,"vega":0.03023991818010103,"rho":-0.006555098398318306,"breakevenPct":24.554362165177707},{"delta":0.2,"premium":1.0521184210526318,"strike":40.52368421052632,"iv":0.6598303684210526,"gamma":0.03220794736842105,"theta":-0.03960847368421053,"vega":0.036081526315789474,"rho":-0.008513260763844318,"breakevenPct":15.315241816190342},{"delta":0.25,"premium":1.3086973684210528,"strike":41.839473684210525,"iv":0.620961947368421,"gamma":0.038760578947368424,"theta":-0.04063478947368421,"vega":0.04005521052631579,"rho":-0.010618509432414904,"breakevenPct":13.04274551428991},{"delta":0.3,"premium":1.5652763157894736,"strike":43.15526315789474,"iv":0.5820935263157895,"gamma":0.04531321052631579,"theta":-0.041661105263157895,"vega":0.0440288947368421,"rho":-0.01272375810098549,"breakevenPct":10.770249212389478},{"delta":0.35,"premium":1.8218552631578948,"strike":44.47105263157895,"iv":0.5432251052631578,"gamma":0.051865842105263155,"theta":-0.042687421052631576,"vega":0.04800257894736842,"rho":-0.014829006769556077,"breakevenPct":8.497752910489046},{"delta":0.4,"premium":2.364334038054969,"strike":45.63213530655391,"iv":0.5438205919661734,"gamma":0.05324837209302326,"theta":-0.044414841437632135,"vega":0.0497137843551797,"rho":-0.01713457148676693,"breakevenPct":7.170561535080569},{"delta":0.45,"premium":3.099006342494715,"strike":46.6892177589852,"iv":0.5709453276955603,"gamma":0.051155348837209305,"theta":-0.046613572938689216,"vega":0.049904059196617334,"rho":-0.019574796825304514,"breakevenPct":6.4788427022302315},{"delta":0.5,"premium":3.833678646934461,"strike":47.74630021141649,"iv":0.5980700634249472,"gamma":0.04906232558139535,"theta":-0.048812304439746296,"vega":0.050094334038054966,"rho":-0.0220150221638421,"breakevenPct":5.787123869379892},{"delta":0.55,"premium":4.568350951374208,"strike":48.80338266384778,"iv":0.6251947991543341,"gamma":0.04696930232558139,"theta":-0.05101103594080338,"vega":0.050284608879492605,"rho":-0.024455247502379686,"breakevenPct":5.095405036529553},{"delta":0.6,"premium":5.303023255813954,"strike":49.860465116279066,"iv":0.652319534883721,"gamma":0.04487627906976745,"theta":-0.05320976744186046,"vega":0.05047488372093024,"rho":-0.026895472840917263,"breakevenPct":4.403686203679215},{"delta":0.65,"premium":6.466770379589297,"strike":51.35034225264468,"iv":0.6667027380211574,"gamma":0.04157523335407592,"theta":-0.050745301804604855,"vega":0.04771829495955196,"rho":-0.029673753515376326,"breakevenPct":3.7039865413958726},{"delta":0.7,"premium":7.695768512756688,"strike":52.906036092097075,"iv":0.6791482887367766,"gamma":0.038090479153702554,"theta":-0.04757168637212197,"vega":0.04451356565028003,"rho":-0.0325034435266345,"breakevenPct":3.0030732045904616},{"delta":0.75,"premium":8.924766645924082,"strike":54.46172993154947,"iv":0.6915938394523957,"gamma":0.034605724953329184,"theta":-0.04439807093963907,"vega":0.04130883634100809,"rho":-0.03533313353789268,"breakevenPct":2.3021598677850497},{"delta":0.8,"premium":11.626888888888892,"strike":57.422222222222224,"iv":0.7527253333333335,"gamma":0.028458666666666656,"theta":-0.041749777777777775,"vega":0.036518222222222216,"rho":-0.039332635802019,"breakevenPct":1.7478366587999683},{"delta":0.85,"premium":14.666791044776119,"strike":60.708955223880594,"iv":0.7971067164179105,"gamma":0.021697014925373133,"theta":-0.03607313432835821,"vega":0.030132835820895522,"rho":-0.04360172230199784,"breakevenPct":1.218270373086289},{"delta":0.9,"premium":16.695708955223882,"strike":63.041044776119406,"iv":0.7441682835820895,"gamma":0.016752985074626858,"theta":-0.022826865671641775,"vega":0.022017164179104466,"rho":-0.0470710790182853,"breakevenPct":0.5678270309042581}]}},"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"}}