{"symbol":"STEP","url":"https://intraalpha.com/companies/STEP","capturedAt":"2026-10-22T22:54:26.698Z","state":"ready","quote":{"symbol":"STEP","last_price":43.47,"prev_close":42.42,"regular_close":43.47,"change":1.05,"change_pct":2.4752,"regular_change":1.05,"regular_change_pct":2.4752,"extended_change":0,"extended_change_pct":0,"bid":38.71,"ask":51.95,"bid_size":100,"ask_size":100,"volume":752795,"vwap":43.516585,"open":41.84,"high":44.31,"low":41.56,"close":43.47,"trade_count":13866,"last_trade_at":"2026-10-22T20:00:04.052451528Z","last_quote_at":"2026-10-22T20:00:04.649024533Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:54:19.194876671-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STEP","fetched_at":"2026-10-22T22:54:26.160828+00:00","name":"Stepstone Group Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Stepstone Group Inc. (STEP) is a leading global investment firm that specializes in private markets, delivering tailored investment solutions to institutional investors. The firm employs a strategic focus across various asset classes, including private equity, real estate, infrastructure, and private debt, leveraging its extensive network and deep sector expertise to uncover high-quality opportunities. With a commitment to disciplined asset allocation and rigorous due diligence, Stepstone combines the skills of a seasoned team with advanced technology, positioning itself to navigate the complexities of private markets and strive for sustainable, long-term value creation for clients.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":5475740000,"ebitda":-1123373056,"pe_ratio":null,"peg_ratio":null,"book_value":-6.55,"dividend_per_share":1.12,"dividend_yield":0.0261,"eps":-7.68,"revenue_ttm":2008205000,"gross_profit_ttm":-971340032,"profit_margin":-0.305,"operating_margin_ttm":-0.541,"return_on_assets_ttm":-0.116,"return_on_equity_ttm":-0.614,"quarterly_earnings_growth":-0.385,"quarterly_revenue_growth":0.04,"analyst_target_price":65.7,"analyst_number":3,"beta":1.283,"fifty_two_week_high":75.39,"fifty_two_week_low":38.6,"fifty_day_ma":47.01,"two_hundred_day_ma":50.45,"shares_outstanding":82289000,"forward_pe":18.52,"price_to_sales":2.727,"price_to_book":33,"ev_to_revenue":2.276,"ev_to_ebitda":16.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:54:26.160828+00:00"},"optionObservedAt":"2026-10-22T19:55:30.208Z","bars":[{"c":41.4,"h":41.4,"l":41.37,"n":50,"o":41.37,"t":"2026-10-15T13:10:00Z","v":2326,"vw":41.384633},{"c":40.805,"h":41.07,"l":40.49,"n":65,"o":41.07,"t":"2026-10-15T13:30:00Z","v":12601,"vw":40.93331},{"c":40.7875,"h":40.7875,"l":40.4655,"n":28,"o":40.775,"t":"2026-10-15T13:35:00Z","v":942,"vw":40.710422},{"c":40.785,"h":41.31,"l":40.24,"n":104,"o":40.24,"t":"2026-10-15T13:40:00Z","v":3707,"vw":40.8044},{"c":41.295,"h":41.295,"l":40.785,"n":41,"o":40.785,"t":"2026-10-15T13:45:00Z","v":1326,"vw":40.925714},{"c":40.79,"h":41.31,"l":40.78,"n":47,"o":41.31,"t":"2026-10-15T13:50:00Z","v":2036,"vw":40.911408},{"c":40.8,"h":40.8,"l":40.48,"n":89,"o":40.78,"t":"2026-10-15T13:55:00Z","v":2857,"vw":40.774062},{"c":40.83,"h":40.965,"l":40.49,"n":328,"o":40.72,"t":"2026-10-15T14:00:00Z","v":13419,"vw":40.749841},{"c":40.52,"h":40.72,"l":40.44,"n":137,"o":40.72,"t":"2026-10-15T14:05:00Z","v":5498,"vw":40.546132},{"c":40.66,"h":40.7699,"l":40.57,"n":175,"o":40.63,"t":"2026-10-15T14:10:00Z","v":7744,"vw":40.699369},{"c":40.59,"h":40.665,"l":40.485,"n":107,"o":40.665,"t":"2026-10-15T14:15:00Z","v":3899,"vw":40.520094},{"c":40.68,"h":40.7,"l":40.64,"n":92,"o":40.64,"t":"2026-10-15T14:20:00Z","v":3035,"vw":40.67218},{"c":40.9,"h":40.9,"l":40.79,"n":73,"o":40.79,"t":"2026-10-15T14:25:00Z","v":2834,"vw":40.856622},{"c":40.985,"h":40.985,"l":40.825,"n":164,"o":40.865,"t":"2026-10-15T14:30:00Z","v":5153,"vw":40.904142},{"c":41.03,"h":41.125,"l":40.92,"n":200,"o":40.97,"t":"2026-10-15T14:35:00Z","v":7389,"vw":41.010838},{"c":41.325,"h":41.325,"l":41.1,"n":126,"o":41.1,"t":"2026-10-15T14:40:00Z","v":5379,"vw":41.204166},{"c":41.155,"h":41.24,"l":41.11,"n":140,"o":41.24,"t":"2026-10-15T14:45:00Z","v":4619,"vw":41.150599},{"c":41.165,"h":41.275,"l":41.165,"n":36,"o":41.275,"t":"2026-10-15T14:50:00Z","v":865,"vw":41.24127},{"c":41.32,"h":41.37,"l":41.17,"n":116,"o":41.21,"t":"2026-10-15T14:55:00Z","v":3452,"vw":41.293},{"c":41.37,"h":41.39,"l":41.3,"n":128,"o":41.34,"t":"2026-10-15T15:00:00Z","v":3774,"vw":41.3425},{"c":41.43,"h":41.49,"l":41.37,"n":107,"o":41.4,"t":"2026-10-15T15:05:00Z","v":4213,"vw":41.441905},{"c":41.435,"h":41.52,"l":41.425,"n":31,"o":41.425,"t":"2026-10-15T15:10:00Z","v":746,"vw":41.445796},{"c":41.42,"h":41.52,"l":41.42,"n":50,"o":41.51,"t":"2026-10-15T15:15:00Z","v":1599,"vw":41.443785},{"c":41.57,"h":41.57,"l":41.42,"n":213,"o":41.42,"t":"2026-10-15T15:20:00Z","v":6530,"vw":41.4688},{"c":41.47,"h":41.545,"l":41.455,"n":115,"o":41.545,"t":"2026-10-15T15:25:00Z","v":4453,"vw":41.475499},{"c":41.57,"h":41.57,"l":41.485,"n":110,"o":41.49,"t":"2026-10-15T15:30:00Z","v":3860,"vw":41.525333},{"c":41.6,"h":41.65,"l":41.55,"n":112,"o":41.595,"t":"2026-10-15T15:35:00Z","v":6090,"vw":41.588543},{"c":41.795,"h":41.836,"l":41.63,"n":146,"o":41.64,"t":"2026-10-15T15:40:00Z","v":7123,"vw":41.735382},{"c":41.78,"h":41.85,"l":41.78,"n":55,"o":41.797461,"t":"2026-10-15T15:45:00Z","v":2005,"vw":41.803977},{"c":41.73,"h":41.79,"l":41.73,"n":170,"o":41.78,"t":"2026-10-15T15:50:00Z","v":6224,"vw":41.759894},{"c":41.775,"h":41.8,"l":41.715,"n":121,"o":41.715,"t":"2026-10-15T15:55:00Z","v":5848,"vw":41.759317},{"c":41.72,"h":41.735,"l":41.6701,"n":110,"o":41.72,"t":"2026-10-15T16:00:00Z","v":3380,"vw":41.710532},{"c":41.665,"h":41.72,"l":41.665,"n":95,"o":41.72,"t":"2026-10-15T16:05:00Z","v":2469,"vw":41.691111},{"c":41.69,"h":41.83,"l":41.675,"n":256,"o":41.6751,"t":"2026-10-15T16:10:00Z","v":12935,"vw":41.751972},{"c":41.705,"h":41.77,"l":41.705,"n":118,"o":41.705,"t":"2026-10-15T16:15:00Z","v":3192,"vw":41.711751},{"c":41.69,"h":41.75,"l":41.69,"n":111,"o":41.71,"t":"2026-10-15T16:20:00Z","v":4415,"vw":41.721383},{"c":41.86,"h":41.86,"l":41.72,"n":158,"o":41.75,"t":"2026-10-15T16:25:00Z","v":4280,"vw":41.781126},{"c":41.815,"h":41.87,"l":41.81,"n":108,"o":41.85,"t":"2026-10-15T16:30:00Z","v":3363,"vw":41.846471},{"c":41.86,"h":41.94,"l":41.77,"n":211,"o":41.77,"t":"2026-10-15T16:35:00Z","v":7938,"vw":41.84781},{"c":41.92,"h":41.92,"l":41.87,"n":80,"o":41.87,"t":"2026-10-15T16:40:00Z","v":2272,"vw":41.892097},{"c":41.97,"h":42.02,"l":41.91,"n":134,"o":41.94,"t":"2026-10-15T16:45:00Z","v":3762,"vw":41.949167},{"c":41.88,"h":41.955,"l":41.88,"n":70,"o":41.955,"t":"2026-10-15T16:50:00Z","v":2139,"vw":41.913},{"c":41.92,"h":41.92,"l":41.865,"n":42,"o":41.865,"t":"2026-10-15T16:55:00Z","v":841,"vw":41.891562},{"c":41.85,"h":41.935,"l":41.85,"n":80,"o":41.92,"t":"2026-10-15T17:00:00Z","v":4923,"vw":41.891759},{"c":41.995,"h":41.995,"l":41.91,"n":164,"o":41.91,"t":"2026-10-15T17:05:00Z","v":4676,"vw":41.943089},{"c":41.885,"h":42,"l":41.885,"n":145,"o":42,"t":"2026-10-15T17:10:00Z","v":2806,"vw":41.936155},{"c":41.96,"h":41.96,"l":41.93,"n":105,"o":41.94,"t":"2026-10-15T17:15:00Z","v":3505,"vw":41.945976},{"c":41.99,"h":42.03,"l":41.99,"n":53,"o":42.03,"t":"2026-10-15T17:20:00Z","v":1547,"vw":42.005},{"c":41.98,"h":42.03,"l":41.98,"n":111,"o":41.99,"t":"2026-10-15T17:25:00Z","v":4156,"vw":42.000538},{"c":42.095,"h":42.095,"l":41.96,"n":121,"o":41.96,"t":"2026-10-15T17:30:00Z","v":3218,"vw":42.016667},{"c":42.13,"h":42.15,"l":42.1,"n":129,"o":42.15,"t":"2026-10-15T17:35:00Z","v":3210,"vw":42.135},{"c":42.265,"h":42.265,"l":42.1799,"n":152,"o":42.18,"t":"2026-10-15T17:40:00Z","v":5456,"vw":42.225997},{"c":42.3899,"h":42.39,"l":42.265,"n":176,"o":42.265,"t":"2026-10-15T17:45:00Z","v":11206,"vw":42.352909},{"c":42.37,"h":42.45,"l":42.315,"n":124,"o":42.315,"t":"2026-10-15T17:50:00Z","v":4804,"vw":42.4006},{"c":42.365,"h":42.365,"l":42.365,"n":66,"o":42.365,"t":"2026-10-15T17:55:00Z","v":1457,"vw":42.365},{"c":42.36,"h":42.36,"l":42.3,"n":113,"o":42.36,"t":"2026-10-15T18:00:00Z","v":5830,"vw":42.350749},{"c":42.3,"h":42.42,"l":42.3,"n":124,"o":42.335,"t":"2026-10-15T18:05:00Z","v":4220,"vw":42.373121},{"c":42.23,"h":42.3,"l":42.23,"n":81,"o":42.285,"t":"2026-10-15T18:10:00Z","v":3024,"vw":42.27022},{"c":42.32,"h":42.32,"l":42.25,"n":146,"o":42.29,"t":"2026-10-15T18:15:00Z","v":5668,"vw":42.283857},{"c":42.32,"h":42.35,"l":42.31,"n":41,"o":42.31,"t":"2026-10-15T18:20:00Z","v":1446,"vw":42.33796},{"c":42.52,"h":42.53,"l":42.36,"n":171,"o":42.37,"t":"2026-10-15T18:25:00Z","v":6544,"vw":42.433579},{"c":42.43,"h":42.53,"l":42.42,"n":128,"o":42.53,"t":"2026-10-15T18:30:00Z","v":4754,"vw":42.465315},{"c":42.47,"h":42.47,"l":42.42,"n":90,"o":42.45,"t":"2026-10-15T18:35:00Z","v":3501,"vw":42.440212},{"c":42.63,"h":42.63,"l":42.475,"n":263,"o":42.49,"t":"2026-10-15T18:40:00Z","v":12419,"vw":42.531996},{"c":42.71,"h":42.71,"l":42.58,"n":133,"o":42.665,"t":"2026-10-15T18:45:00Z","v":11310,"vw":42.601144},{"c":42.675,"h":42.72,"l":42.62,"n":189,"o":42.71,"t":"2026-10-15T18:50:00Z","v":8280,"vw":42.671697},{"c":42.665,"h":42.71,"l":42.63,"n":198,"o":42.675,"t":"2026-10-15T18:55:00Z","v":7932,"vw":42.666066},{"c":42.685,"h":42.72,"l":42.674,"n":126,"o":42.7,"t":"2026-10-15T19:00:00Z","v":6497,"vw":42.685129},{"c":42.65,"h":42.695,"l":42.64,"n":173,"o":42.685,"t":"2026-10-15T19:05:00Z","v":7476,"vw":42.677099},{"c":42.66,"h":42.7,"l":42.62,"n":243,"o":42.69,"t":"2026-10-15T19:10:00Z","v":9056,"vw":42.66884},{"c":42.5,"h":42.655,"l":42.48,"n":252,"o":42.655,"t":"2026-10-15T19:15:00Z","v":10116,"vw":42.570797},{"c":42.545,"h":42.56,"l":42.485,"n":226,"o":42.485,"t":"2026-10-15T19:20:00Z","v":7426,"vw":42.539699},{"c":42.39,"h":42.575,"l":42.39,"n":324,"o":42.57,"t":"2026-10-15T19:25:00Z","v":15396,"vw":42.506703},{"c":42.47,"h":42.56,"l":42.355,"n":366,"o":42.355,"t":"2026-10-15T19:30:00Z","v":18422,"vw":42.484226},{"c":42.65,"h":42.695,"l":42.46,"n":335,"o":42.465,"t":"2026-10-15T19:35:00Z","v":20995,"vw":42.556592},{"c":42.9,"h":42.9125,"l":42.67,"n":566,"o":42.68,"t":"2026-10-15T19:40:00Z","v":42673,"vw":42.768829},{"c":42.765,"h":42.915,"l":42.7,"n":494,"o":42.915,"t":"2026-10-15T19:45:00Z","v":31323,"vw":42.83701},{"c":42.96,"h":43,"l":42.81,"n":742,"o":42.81,"t":"2026-10-15T19:50:00Z","v":39248,"vw":42.919595},{"c":42.7,"h":43.065,"l":42.67,"n":2285,"o":42.94,"t":"2026-10-15T19:55:00Z","v":144689,"vw":42.763717},{"c":42.71,"h":42.71,"l":42.57,"n":34,"o":42.71,"t":"2026-10-15T20:00:00Z","v":230453,"vw":42.7094},{"c":42.96,"h":42.96,"l":42.96,"n":8,"o":42.96,"t":"2026-10-16T13:30:00Z","v":15449,"vw":42.96},{"c":42.95,"h":43.185,"l":42.95,"n":22,"o":43.185,"t":"2026-10-16T13:45:00Z","v":339,"vw":43.077399},{"c":43.4,"h":43.5,"l":42.97,"n":115,"o":43.18,"t":"2026-10-16T13:50:00Z","v":7515,"vw":43.234354},{"c":43.52,"h":43.665,"l":43.46,"n":66,"o":43.47,"t":"2026-10-16T13:55:00Z","v":3148,"vw":43.560487},{"c":43.435,"h":43.435,"l":43.435,"n":5,"o":43.435,"t":"2026-10-16T14:05:00Z","v":312,"vw":43.435},{"c":43.305,"h":43.45,"l":43.305,"n":53,"o":43.45,"t":"2026-10-16T14:10:00Z","v":1862,"vw":43.34655},{"c":43.13,"h":43.31,"l":43.13,"n":123,"o":43.145,"t":"2026-10-16T14:15:00Z","v":6323,"vw":43.240635},{"c":43.09,"h":43.09,"l":43.09,"n":12,"o":43.09,"t":"2026-10-16T14:20:00Z","v":140,"vw":43.09},{"c":42.93,"h":43.08,"l":42.93,"n":175,"o":43.06,"t":"2026-10-16T14:25:00Z","v":6626,"vw":43.007183},{"c":42.94,"h":42.94,"l":42.855,"n":76,"o":42.89,"t":"2026-10-16T14:30:00Z","v":1350,"vw":42.904286},{"c":42.795,"h":42.935,"l":42.78,"n":61,"o":42.935,"t":"2026-10-16T14:35:00Z","v":1540,"vw":42.82},{"c":42.65,"h":42.65,"l":42.65,"n":17,"o":42.65,"t":"2026-10-16T14:40:00Z","v":234,"vw":42.65},{"c":42.65,"h":42.65,"l":42.65,"n":7,"o":42.65,"t":"2026-10-16T14:45:00Z","v":187,"vw":42.65},{"c":42.41,"h":42.82,"l":42.41,"n":119,"o":42.78,"t":"2026-10-16T14:50:00Z","v":4738,"vw":42.660909},{"c":42.1,"h":42.1,"l":42.1,"n":12,"o":42.1,"t":"2026-10-16T14:55:00Z","v":236,"vw":42.1},{"c":42.57,"h":42.6,"l":42.295,"n":231,"o":42.295,"t":"2026-10-16T15:00:00Z","v":6492,"vw":42.542174},{"c":42.425,"h":42.64,"l":42.425,"n":126,"o":42.62,"t":"2026-10-16T15:05:00Z","v":3569,"vw":42.556653},{"c":42.54,"h":42.545,"l":42.465,"n":90,"o":42.465,"t":"2026-10-16T15:10:00Z","v":4413,"vw":42.533541},{"c":42.43,"h":42.555,"l":42.43,"n":39,"o":42.555,"t":"2026-10-16T15:15:00Z","v":1194,"vw":42.507194},{"c":42.155,"h":42.26,"l":42.155,"n":60,"o":42.26,"t":"2026-10-16T15:20:00Z","v":1082,"vw":42.180157},{"c":42.29,"h":42.33,"l":42.19,"n":90,"o":42.25,"t":"2026-10-16T15:25:00Z","v":2421,"vw":42.239423},{"c":42.4,"h":42.41,"l":42.33,"n":68,"o":42.33,"t":"2026-10-16T15:30:00Z","v":2680,"vw":42.376944},{"c":42.12,"h":42.31,"l":42.03,"n":167,"o":42.31,"t":"2026-10-16T15:35:00Z","v":5924,"vw":42.112426},{"c":41.99,"h":42,"l":41.99,"n":17,"o":42,"t":"2026-10-16T15:40:00Z","v":482,"vw":41.995},{"c":42.01,"h":42.13,"l":42.01,"n":131,"o":42.09,"t":"2026-10-16T15:45:00Z","v":4200,"vw":42.086977},{"c":41.87,"h":41.945,"l":41.87,"n":80,"o":41.945,"t":"2026-10-16T15:50:00Z","v":1803,"vw":41.894921},{"c":41.865,"h":41.865,"l":41.83,"n":16,"o":41.83,"t":"2026-10-16T15:55:00Z","v":707,"vw":41.837982},{"c":41.83,"h":41.86,"l":41.77,"n":155,"o":41.79,"t":"2026-10-16T16:00:00Z","v":5737,"vw":41.798814},{"c":41.845,"h":41.885,"l":41.785,"n":174,"o":41.835,"t":"2026-10-16T16:05:00Z","v":5847,"vw":41.837272},{"c":41.84,"h":41.91,"l":41.83,"n":87,"o":41.89,"t":"2026-10-16T16:10:00Z","v":2330,"vw":41.871462},{"c":41.775,"h":41.805,"l":41.775,"n":107,"o":41.8,"t":"2026-10-16T16:15:00Z","v":2037,"vw":41.791254},{"c":41.805,"h":41.83,"l":41.78,"n":61,"o":41.8,"t":"2026-10-16T16:20:00Z","v":1851,"vw":41.80271},{"c":41.76,"h":41.85,"l":41.76,"n":216,"o":41.81,"t":"2026-10-16T16:25:00Z","v":7000,"vw":41.803182},{"c":41.515,"h":41.625,"l":41.515,"n":49,"o":41.625,"t":"2026-10-16T16:30:00Z","v":1018,"vw":41.57},{"c":41.45,"h":41.54,"l":41.42,"n":157,"o":41.425,"t":"2026-10-16T16:35:00Z","v":6360,"vw":41.470654},{"c":41.4,"h":41.5,"l":41.4,"n":82,"o":41.49,"t":"2026-10-16T16:40:00Z","v":3174,"vw":41.454},{"c":41.51,"h":41.54,"l":41.435,"n":178,"o":41.435,"t":"2026-10-16T16:45:00Z","v":6531,"vw":41.501356},{"c":41.375,"h":41.51,"l":41.375,"n":75,"o":41.51,"t":"2026-10-16T16:50:00Z","v":1355,"vw":41.417},{"c":41.45,"h":41.46,"l":41.39,"n":162,"o":41.39,"t":"2026-10-16T16:55:00Z","v":5469,"vw":41.437319},{"c":41.37,"h":41.54,"l":41.37,"n":128,"o":41.5,"t":"2026-10-16T17:00:00Z","v":2664,"vw":41.463457},{"c":41.28,"h":41.38,"l":41.28,"n":97,"o":41.38,"t":"2026-10-16T17:05:00Z","v":2299,"vw":41.346801},{"c":41.185,"h":41.21,"l":41.14,"n":143,"o":41.19,"t":"2026-10-16T17:10:00Z","v":4139,"vw":41.182245},{"c":41.1775,"h":41.2,"l":41.12,"n":94,"o":41.16,"t":"2026-10-16T17:15:00Z","v":2455,"vw":41.152679},{"c":41.37,"h":41.37,"l":41.16,"n":310,"o":41.18,"t":"2026-10-16T17:20:00Z","v":14902,"vw":41.204777},{"c":41.48,"h":41.485,"l":41.41,"n":139,"o":41.475,"t":"2026-10-16T17:25:00Z","v":4399,"vw":41.444474},{"c":41.42,"h":41.565,"l":41.42,"n":113,"o":41.47,"t":"2026-10-16T17:30:00Z","v":7380,"vw":41.508},{"c":41.38,"h":41.55,"l":41.38,"n":76,"o":41.55,"t":"2026-10-16T17:35:00Z","v":2365,"vw":41.468943},{"c":41.55,"h":41.555,"l":41.37,"n":132,"o":41.37,"t":"2026-10-16T17:40:00Z","v":5510,"vw":41.471435},{"c":41.475,"h":41.475,"l":41.47,"n":50,"o":41.47,"t":"2026-10-16T17:45:00Z","v":2403,"vw":41.474746},{"c":41.465,"h":41.5,"l":41.465,"n":46,"o":41.465,"t":"2026-10-16T17:50:00Z","v":2706,"vw":41.466504},{"c":41.185,"h":41.465,"l":41.185,"n":296,"o":41.465,"t":"2026-10-16T17:55:00Z","v":17117,"vw":41.321853},{"c":41.29,"h":41.4,"l":41.14,"n":232,"o":41.155,"t":"2026-10-16T18:00:00Z","v":8442,"vw":41.281314},{"c":41.15,"h":41.24,"l":41.15,"n":89,"o":41.24,"t":"2026-10-16T18:05:00Z","v":2253,"vw":41.228798},{"c":41.345,"h":41.345,"l":41.1888,"n":98,"o":41.195,"t":"2026-10-16T18:10:00Z","v":3749,"vw":41.255859},{"c":41.37,"h":41.4,"l":41.345,"n":73,"o":41.345,"t":"2026-10-16T18:15:00Z","v":2484,"vw":41.378224},{"c":41.39,"h":41.41,"l":41.35,"n":229,"o":41.36,"t":"2026-10-16T18:20:00Z","v":8788,"vw":41.387721},{"c":41.3199,"h":41.385,"l":41.24,"n":103,"o":41.385,"t":"2026-10-16T18:25:00Z","v":2682,"vw":41.321946},{"c":41.255,"h":41.32,"l":41.17,"n":186,"o":41.32,"t":"2026-10-16T18:30:00Z","v":5005,"vw":41.221906},{"c":41.33,"h":41.365,"l":41.25,"n":114,"o":41.29,"t":"2026-10-16T18:35:00Z","v":2936,"vw":41.303056},{"c":41.41,"h":41.41,"l":41.35,"n":81,"o":41.35,"t":"2026-10-16T18:40:00Z","v":2737,"vw":41.37},{"c":41.43,"h":41.46,"l":41.43,"n":77,"o":41.46,"t":"2026-10-16T18:45:00Z","v":1567,"vw":41.439286},{"c":41.36,"h":41.485,"l":41.35,"n":147,"o":41.46,"t":"2026-10-16T18:50:00Z","v":4979,"vw":41.413758},{"c":41.445,"h":41.445,"l":41.355,"n":168,"o":41.36,"t":"2026-10-16T18:55:00Z","v":4216,"vw":41.396111},{"c":41.445,"h":41.49,"l":41.405,"n":188,"o":41.425,"t":"2026-10-16T19:00:00Z","v":6192,"vw":41.444086},{"c":41.32,"h":41.475,"l":41.32,"n":191,"o":41.44,"t":"2026-10-16T19:05:00Z","v":6717,"vw":41.397246},{"c":41.53,"h":41.56,"l":41.34,"n":231,"o":41.345,"t":"2026-10-16T19:10:00Z","v":5947,"vw":41.495288},{"c":41.51,"h":41.52,"l":41.46,"n":131,"o":41.51,"t":"2026-10-16T19:15:00Z","v":3675,"vw":41.496299},{"c":41.51,"h":41.51,"l":41.49,"n":139,"o":41.5,"t":"2026-10-16T19:20:00Z","v":3766,"vw":41.496428},{"c":41.5475,"h":41.56,"l":41.51,"n":229,"o":41.53,"t":"2026-10-16T19:25:00Z","v":6161,"vw":41.535155},{"c":41.45,"h":41.62,"l":41.425,"n":295,"o":41.58,"t":"2026-10-16T19:30:00Z","v":11273,"vw":41.532226},{"c":41.48,"h":41.56,"l":41.45,"n":293,"o":41.51,"t":"2026-10-16T19:35:00Z","v":7015,"vw":41.502249},{"c":41.42,"h":41.51,"l":41.35,"n":265,"o":41.51,"t":"2026-10-16T19:40:00Z","v":7340,"vw":41.409971},{"c":41.455,"h":41.49,"l":41.36,"n":346,"o":41.3975,"t":"2026-10-16T19:45:00Z","v":9035,"vw":41.440374},{"c":41.545,"h":41.59,"l":41.46,"n":558,"o":41.47,"t":"2026-10-16T19:50:00Z","v":21767,"vw":41.524539},{"c":41.63,"h":41.67,"l":41.46,"n":1360,"o":41.51,"t":"2026-10-16T19:55:00Z","v":58095,"vw":41.573198},{"c":41.64,"h":41.64,"l":41.64,"n":25,"o":41.64,"t":"2026-10-16T20:00:00Z","v":149867,"vw":41.64},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-16T20:40:00Z","v":322,"vw":41.64},{"c":41.68,"h":42,"l":41.68,"n":3,"o":42,"t":"2026-10-19T08:00:00Z","v":300,"vw":41.883333},{"c":42.19,"h":42.5,"l":41.7,"n":17,"o":41.7,"t":"2026-10-19T13:25:00Z","v":971,"vw":42.029425},{"c":41.98,"h":43.355,"l":41.98,"n":63,"o":42.24,"t":"2026-10-19T13:30:00Z","v":11774,"vw":42.325688},{"c":41.68,"h":42,"l":41.68,"n":9,"o":42,"t":"2026-10-19T13:35:00Z","v":662,"vw":41.936},{"c":41.995,"h":42.418,"l":41.995,"n":13,"o":42.418,"t":"2026-10-19T13:45:00Z","v":1067,"vw":42.197534},{"c":41.265,"h":41.46,"l":41.15,"n":153,"o":41.46,"t":"2026-10-19T13:50:00Z","v":18656,"vw":41.44685},{"c":41.55,"h":41.58,"l":41.53,"n":65,"o":41.53,"t":"2026-10-19T13:55:00Z","v":4305,"vw":41.550855},{"c":41.605,"h":41.63,"l":41.425,"n":32,"o":41.465,"t":"2026-10-19T14:00:00Z","v":1675,"vw":41.567349},{"c":41.75,"h":41.75,"l":41.7,"n":38,"o":41.7,"t":"2026-10-19T14:05:00Z","v":957,"vw":41.717787},{"c":41.82,"h":41.82,"l":41.63,"n":32,"o":41.63,"t":"2026-10-19T14:10:00Z","v":3177,"vw":41.664347},{"c":41.835,"h":41.93,"l":41.75,"n":42,"o":41.81,"t":"2026-10-19T14:15:00Z","v":673,"vw":41.83125},{"c":41.715,"h":41.75,"l":41.715,"n":30,"o":41.75,"t":"2026-10-19T14:20:00Z","v":593,"vw":41.734163},{"c":41.8,"h":41.8,"l":41.76,"n":6,"o":41.76,"t":"2026-10-19T14:25:00Z","v":387,"vw":41.786667},{"c":41.79,"h":41.79,"l":41.69,"n":31,"o":41.69,"t":"2026-10-19T14:30:00Z","v":1254,"vw":41.754211},{"c":41.67,"h":41.67,"l":41.67,"n":22,"o":41.67,"t":"2026-10-19T14:40:00Z","v":755,"vw":41.67},{"c":41.655,"h":41.66,"l":41.65,"n":11,"o":41.65,"t":"2026-10-19T14:45:00Z","v":403,"vw":41.655},{"c":41.59,"h":41.67,"l":41.59,"n":17,"o":41.65,"t":"2026-10-19T14:50:00Z","v":449,"vw":41.637578},{"c":41.81,"h":41.84,"l":41.69,"n":163,"o":41.69,"t":"2026-10-19T14:55:00Z","v":4081,"vw":41.7761},{"c":41.98,"h":41.99,"l":41.98,"n":37,"o":41.99,"t":"2026-10-19T15:00:00Z","v":1221,"vw":41.98378},{"c":42.13,"h":42.2,"l":42.06,"n":81,"o":42.06,"t":"2026-10-19T15:10:00Z","v":2263,"vw":42.113043},{"c":42.04,"h":42.15,"l":42.04,"n":126,"o":42.13,"t":"2026-10-19T15:15:00Z","v":4102,"vw":42.115122},{"c":42.23,"h":42.23,"l":42.04,"n":70,"o":42.085,"t":"2026-10-19T15:20:00Z","v":2112,"vw":42.143889},{"c":42.21,"h":42.255,"l":42.2,"n":48,"o":42.21,"t":"2026-10-19T15:25:00Z","v":1466,"vw":42.214698},{"c":42.195,"h":42.195,"l":42.13,"n":69,"o":42.16,"t":"2026-10-19T15:30:00Z","v":2417,"vw":42.161183},{"c":42.23,"h":42.28,"l":42.21,"n":118,"o":42.22,"t":"2026-10-19T15:35:00Z","v":6519,"vw":42.245493},{"c":42.23,"h":42.295,"l":42.23,"n":40,"o":42.27,"t":"2026-10-19T15:40:00Z","v":1942,"vw":42.257308},{"c":42.22,"h":42.22,"l":42.17,"n":45,"o":42.2,"t":"2026-10-19T15:50:00Z","v":2195,"vw":42.2},{"c":42.21,"h":42.28,"l":42.2,"n":131,"o":42.25,"t":"2026-10-19T15:55:00Z","v":4709,"vw":42.244405},{"c":42.1045,"h":42.25,"l":42.1045,"n":68,"o":42.24,"t":"2026-10-19T16:00:00Z","v":2238,"vw":42.185751},{"c":42.19,"h":42.19,"l":42.14,"n":29,"o":42.14,"t":"2026-10-19T16:05:00Z","v":613,"vw":42.1575},{"c":42.17,"h":42.2,"l":42.15,"n":92,"o":42.2,"t":"2026-10-19T16:15:00Z","v":4965,"vw":42.177018},{"c":42.18,"h":42.18,"l":42.155,"n":32,"o":42.155,"t":"2026-10-19T16:20:00Z","v":691,"vw":42.171667},{"c":42.15,"h":42.195,"l":42.15,"n":106,"o":42.19,"t":"2026-10-19T16:25:00Z","v":4699,"vw":42.168224},{"c":42.145,"h":42.145,"l":42.145,"n":13,"o":42.145,"t":"2026-10-19T16:30:00Z","v":336,"vw":42.145},{"c":42.06,"h":42.21,"l":42.035,"n":168,"o":42.145,"t":"2026-10-19T16:35:00Z","v":5704,"vw":42.156626},{"c":42.14,"h":42.14,"l":42.065,"n":54,"o":42.065,"t":"2026-10-19T16:40:00Z","v":1042,"vw":42.112087},{"c":42.07,"h":42.14,"l":42.07,"n":44,"o":42.14,"t":"2026-10-19T16:45:00Z","v":1401,"vw":42.109048},{"c":42.16,"h":42.16,"l":42.08,"n":108,"o":42.13,"t":"2026-10-19T16:50:00Z","v":10095,"vw":42.116246},{"c":42.17,"h":42.24,"l":42.08,"n":242,"o":42.18,"t":"2026-10-19T16:55:00Z","v":35655,"vw":42.128136},{"c":42.335,"h":42.335,"l":42.14,"n":82,"o":42.175,"t":"2026-10-19T17:00:00Z","v":2654,"vw":42.236958},{"c":42.315,"h":42.4,"l":42.315,"n":43,"o":42.33,"t":"2026-10-19T17:05:00Z","v":1996,"vw":42.366359},{"c":42.34,"h":42.34,"l":42.305,"n":11,"o":42.305,"t":"2026-10-19T17:10:00Z","v":779,"vw":42.321923},{"c":42.36,"h":42.41,"l":42.28,"n":193,"o":42.31,"t":"2026-10-19T17:15:00Z","v":17854,"vw":42.343041},{"c":42.42,"h":42.42,"l":42.335,"n":121,"o":42.378,"t":"2026-10-19T17:20:00Z","v":8401,"vw":42.382607},{"c":42.34,"h":42.435,"l":42.34,"n":138,"o":42.43,"t":"2026-10-19T17:25:00Z","v":5066,"vw":42.425183},{"c":42.3859,"h":42.39,"l":42.3301,"n":87,"o":42.355,"t":"2026-10-19T17:30:00Z","v":6400,"vw":42.351691},{"c":42.3151,"h":42.36,"l":42.29,"n":106,"o":42.36,"t":"2026-10-19T17:35:00Z","v":4062,"vw":42.333547},{"c":42.4425,"h":42.53,"l":42.305,"n":227,"o":42.305,"t":"2026-10-19T17:40:00Z","v":10066,"vw":42.375656},{"c":42.34,"h":42.39,"l":42.34,"n":103,"o":42.39,"t":"2026-10-19T17:45:00Z","v":3685,"vw":42.365146},{"c":42.27,"h":42.33,"l":42.22,"n":120,"o":42.3,"t":"2026-10-19T17:50:00Z","v":4844,"vw":42.285153},{"c":42.2,"h":42.36,"l":42.19,"n":148,"o":42.29,"t":"2026-10-19T17:55:00Z","v":7331,"vw":42.306789},{"c":42.26,"h":42.26,"l":42.19,"n":87,"o":42.19,"t":"2026-10-19T18:00:00Z","v":3090,"vw":42.230998},{"c":42.18,"h":42.28,"l":42.18,"n":50,"o":42.27,"t":"2026-10-19T18:05:00Z","v":1878,"vw":42.220417},{"c":42.195,"h":42.209,"l":42.15,"n":86,"o":42.2,"t":"2026-10-19T18:10:00Z","v":3138,"vw":42.179497},{"c":42.28,"h":42.28,"l":42.195,"n":82,"o":42.195,"t":"2026-10-19T18:15:00Z","v":1939,"vw":42.22625},{"c":42.335,"h":42.39,"l":42.29,"n":119,"o":42.29,"t":"2026-10-19T18:20:00Z","v":4520,"vw":42.344754},{"c":42.225,"h":42.305,"l":42.225,"n":93,"o":42.29,"t":"2026-10-19T18:25:00Z","v":2923,"vw":42.266313},{"c":42.21,"h":42.23,"l":42.18,"n":95,"o":42.18,"t":"2026-10-19T18:30:00Z","v":3281,"vw":42.220972},{"c":42.22,"h":42.29,"l":42.215,"n":115,"o":42.215,"t":"2026-10-19T18:35:00Z","v":4670,"vw":42.249405},{"c":42.13,"h":42.22,"l":42.13,"n":88,"o":42.22,"t":"2026-10-19T18:40:00Z","v":2786,"vw":42.184164},{"c":42.14,"h":42.205,"l":42.065,"n":219,"o":42.18,"t":"2026-10-19T18:45:00Z","v":11067,"vw":42.170812},{"c":42.3,"h":42.3,"l":42.18,"n":162,"o":42.18,"t":"2026-10-19T18:50:00Z","v":11499,"vw":42.241439},{"c":42.305,"h":42.37,"l":42.29,"n":102,"o":42.35,"t":"2026-10-19T18:55:00Z","v":3751,"vw":42.335331},{"c":42.31,"h":42.36,"l":42.28,"n":126,"o":42.33,"t":"2026-10-19T19:00:00Z","v":4987,"vw":42.337185},{"c":42.255,"h":42.32,"l":42.2301,"n":106,"o":42.32,"t":"2026-10-19T19:05:00Z","v":5804,"vw":42.282211},{"c":42.235,"h":42.27,"l":42.23,"n":130,"o":42.255,"t":"2026-10-19T19:10:00Z","v":5581,"vw":42.247361},{"c":42.275,"h":42.29,"l":42.23,"n":173,"o":42.25,"t":"2026-10-19T19:15:00Z","v":6884,"vw":42.259921},{"c":42.455,"h":42.455,"l":42.28,"n":304,"o":42.28,"t":"2026-10-19T19:20:00Z","v":11373,"vw":42.323989},{"c":42.22,"h":42.46,"l":42.145,"n":206,"o":42.455,"t":"2026-10-19T19:25:00Z","v":10538,"vw":42.28067},{"c":42.23,"h":42.23,"l":42.18,"n":197,"o":42.225,"t":"2026-10-19T19:30:00Z","v":7130,"vw":42.201262},{"c":42.275,"h":42.3,"l":42.23,"n":191,"o":42.23,"t":"2026-10-19T19:35:00Z","v":7207,"vw":42.265918},{"c":42.325,"h":42.37,"l":42.265,"n":194,"o":42.31,"t":"2026-10-19T19:40:00Z","v":6618,"vw":42.295465},{"c":42.24,"h":42.3,"l":42.1,"n":235,"o":42.29,"t":"2026-10-19T19:45:00Z","v":10374,"vw":42.235964},{"c":42.33,"h":42.43,"l":42.24,"n":620,"o":42.25,"t":"2026-10-19T19:50:00Z","v":28616,"vw":42.301004},{"c":42.18,"h":42.51,"l":42.14,"n":1439,"o":42.35,"t":"2026-10-19T19:55:00Z","v":53907,"vw":42.202799},{"c":42.18,"h":42.18,"l":42.18,"n":35,"o":42.18,"t":"2026-10-19T20:00:00Z","v":131996,"vw":42.18},{"c":42.15,"h":42.26,"l":42.15,"n":62,"o":42.26,"t":"2026-10-20T13:30:00Z","v":8494,"vw":42.231904},{"c":42.485,"h":42.485,"l":42.46,"n":24,"o":42.46,"t":"2026-10-20T13:35:00Z","v":928,"vw":42.475947},{"c":42.77,"h":43.09,"l":42.77,"n":57,"o":42.78,"t":"2026-10-20T13:40:00Z","v":2952,"vw":42.846015},{"c":42.835,"h":42.835,"l":42.83,"n":28,"o":42.83,"t":"2026-10-20T13:45:00Z","v":1903,"vw":42.831071},{"c":43.195,"h":43.24,"l":43.1,"n":52,"o":43.1,"t":"2026-10-20T13:50:00Z","v":2360,"vw":43.209918},{"c":43.19,"h":43.195,"l":43.185,"n":24,"o":43.195,"t":"2026-10-20T13:55:00Z","v":815,"vw":43.190671},{"c":42.65,"h":42.65,"l":42.65,"n":8,"o":42.65,"t":"2026-10-20T14:10:00Z","v":135,"vw":42.65},{"c":42.65,"h":42.73,"l":42.65,"n":27,"o":42.7,"t":"2026-10-20T14:15:00Z","v":661,"vw":42.693333},{"c":43.19,"h":43.21,"l":42.62,"n":98,"o":42.925,"t":"2026-10-20T14:20:00Z","v":3079,"vw":43.09548},{"c":43.34,"h":43.34,"l":43.054,"n":96,"o":43.054,"t":"2026-10-20T14:25:00Z","v":2170,"vw":43.221632},{"c":43.29,"h":43.38,"l":43.23,"n":93,"o":43.335,"t":"2026-10-20T14:30:00Z","v":2286,"vw":43.30625},{"c":43.35,"h":43.35,"l":43.26,"n":35,"o":43.27,"t":"2026-10-20T14:35:00Z","v":1178,"vw":43.304003},{"c":43.465,"h":43.465,"l":43.35,"n":33,"o":43.37,"t":"2026-10-20T14:40:00Z","v":856,"vw":43.38875},{"c":43.51,"h":43.645,"l":43.51,"n":46,"o":43.645,"t":"2026-10-20T14:45:00Z","v":1138,"vw":43.581574},{"c":43.61,"h":43.61,"l":43.535,"n":75,"o":43.61,"t":"2026-10-20T14:50:00Z","v":2692,"vw":43.554737},{"c":43.6,"h":43.67,"l":43.59,"n":62,"o":43.67,"t":"2026-10-20T14:55:00Z","v":4925,"vw":43.60456},{"c":43.515,"h":43.575,"l":43.515,"n":43,"o":43.575,"t":"2026-10-20T15:00:00Z","v":1633,"vw":43.520929},{"c":43.7,"h":43.7,"l":43.515,"n":228,"o":43.515,"t":"2026-10-20T15:05:00Z","v":24007,"vw":43.606849},{"c":43.405,"h":43.625,"l":43.28,"n":131,"o":43.61,"t":"2026-10-20T15:10:00Z","v":11384,"vw":43.426546},{"c":43.59,"h":43.6,"l":43.465,"n":88,"o":43.47,"t":"2026-10-20T15:15:00Z","v":3072,"vw":43.534503},{"c":43.69,"h":43.69,"l":43.59,"n":91,"o":43.625,"t":"2026-10-20T15:20:00Z","v":2560,"vw":43.639068},{"c":43.77,"h":43.775,"l":43.6,"n":117,"o":43.69,"t":"2026-10-20T15:25:00Z","v":3454,"vw":43.722587},{"c":43.57,"h":43.81,"l":43.57,"n":119,"o":43.81,"t":"2026-10-20T15:30:00Z","v":4491,"vw":43.689758},{"c":43.5,"h":43.58,"l":43.5,"n":70,"o":43.58,"t":"2026-10-20T15:35:00Z","v":2791,"vw":43.540556},{"c":43.39,"h":43.505,"l":43.39,"n":61,"o":43.5,"t":"2026-10-20T15:40:00Z","v":3379,"vw":43.430095},{"c":43.4,"h":43.445,"l":43.39,"n":83,"o":43.445,"t":"2026-10-20T15:45:00Z","v":2958,"vw":43.401776},{"c":43.46,"h":43.46,"l":43.41,"n":53,"o":43.43,"t":"2026-10-20T15:50:00Z","v":1333,"vw":43.434},{"c":43.37,"h":43.45,"l":43.37,"n":79,"o":43.45,"t":"2026-10-20T15:55:00Z","v":2621,"vw":43.389694},{"c":43.28,"h":43.35,"l":43.21,"n":156,"o":43.35,"t":"2026-10-20T16:00:00Z","v":7712,"vw":43.286851},{"c":43.28,"h":43.31,"l":43.28,"n":66,"o":43.31,"t":"2026-10-20T16:05:00Z","v":1714,"vw":43.291667},{"c":43.3,"h":43.3,"l":43.3,"n":9,"o":43.3,"t":"2026-10-20T16:10:00Z","v":143,"vw":43.3},{"c":43.2,"h":43.35,"l":43.2,"n":124,"o":43.35,"t":"2026-10-20T16:15:00Z","v":5112,"vw":43.244645},{"c":43.235,"h":43.235,"l":43.22,"n":38,"o":43.22,"t":"2026-10-20T16:20:00Z","v":758,"vw":43.22875},{"c":43.36,"h":43.36,"l":43.27,"n":90,"o":43.28,"t":"2026-10-20T16:25:00Z","v":1668,"vw":43.3},{"c":43.27,"h":43.34,"l":43.27,"n":84,"o":43.315,"t":"2026-10-20T16:30:00Z","v":2781,"vw":43.306154},{"c":43.24,"h":43.26,"l":43.24,"n":42,"o":43.25,"t":"2026-10-20T16:35:00Z","v":884,"vw":43.25},{"c":43.195,"h":43.24,"l":43.13,"n":56,"o":43.195,"t":"2026-10-20T16:40:00Z","v":1657,"vw":43.19184},{"c":43.12,"h":43.23,"l":43.12,"n":112,"o":43.23,"t":"2026-10-20T16:45:00Z","v":4911,"vw":43.167686},{"c":43.09,"h":43.17,"l":43.09,"n":94,"o":43.12,"t":"2026-10-20T16:50:00Z","v":5921,"vw":43.127433},{"c":42.98,"h":43.05,"l":42.98,"n":81,"o":43.04,"t":"2026-10-20T16:55:00Z","v":4533,"vw":43.014476},{"c":43.12,"h":43.12,"l":42.97,"n":135,"o":42.97,"t":"2026-10-20T17:00:00Z","v":3082,"vw":43.054955},{"c":43.09,"h":43.15,"l":43.09,"n":61,"o":43.125,"t":"2026-10-20T17:05:00Z","v":1478,"vw":43.118333},{"c":43.215,"h":43.245,"l":43.0801,"n":210,"o":43.095,"t":"2026-10-20T17:10:00Z","v":10701,"vw":43.129467},{"c":43.105,"h":43.22,"l":43.105,"n":88,"o":43.215,"t":"2026-10-20T17:15:00Z","v":3812,"vw":43.189538},{"c":43.15,"h":43.18,"l":43.06,"n":92,"o":43.125,"t":"2026-10-20T17:20:00Z","v":4021,"vw":43.148877},{"c":43.32,"h":43.335,"l":43.11,"n":362,"o":43.11,"t":"2026-10-20T17:25:00Z","v":129819,"vw":43.211462},{"c":43.4,"h":43.45,"l":43.32,"n":296,"o":43.33,"t":"2026-10-20T17:30:00Z","v":32991,"vw":43.420206},{"c":43.48,"h":43.5,"l":43.42,"n":119,"o":43.42,"t":"2026-10-20T17:35:00Z","v":5825,"vw":43.450719},{"c":43.335,"h":43.46,"l":43.28,"n":197,"o":43.46,"t":"2026-10-20T17:40:00Z","v":18132,"vw":43.375957},{"c":43.245,"h":43.385,"l":43.245,"n":136,"o":43.335,"t":"2026-10-20T17:45:00Z","v":10580,"vw":43.305888},{"c":43.22,"h":43.27,"l":43.22,"n":132,"o":43.25,"t":"2026-10-20T17:50:00Z","v":9413,"vw":43.234692},{"c":43.3,"h":43.3,"l":43.215,"n":157,"o":43.22,"t":"2026-10-20T17:55:00Z","v":8682,"vw":43.221566},{"c":43.275,"h":43.3,"l":43.27,"n":95,"o":43.27,"t":"2026-10-20T18:00:00Z","v":3247,"vw":43.2755},{"c":43.15,"h":43.275,"l":43.125,"n":138,"o":43.275,"t":"2026-10-20T18:05:00Z","v":5253,"vw":43.216612},{"c":43.19,"h":43.24,"l":43.135,"n":242,"o":43.145,"t":"2026-10-20T18:10:00Z","v":15493,"vw":43.157678},{"c":43.1,"h":43.2,"l":43.1,"n":175,"o":43.2,"t":"2026-10-20T18:15:00Z","v":6014,"vw":43.138804},{"c":43.15,"h":43.18,"l":43.08,"n":112,"o":43.105,"t":"2026-10-20T18:20:00Z","v":11283,"vw":43.09229},{"c":43.105,"h":43.15,"l":43.1,"n":109,"o":43.15,"t":"2026-10-20T18:25:00Z","v":3694,"vw":43.114888},{"c":43.115,"h":43.16,"l":43.06,"n":130,"o":43.14,"t":"2026-10-20T18:30:00Z","v":10673,"vw":43.076904},{"c":43.055,"h":43.12,"l":43,"n":293,"o":43.11,"t":"2026-10-20T18:35:00Z","v":15995,"vw":43.065319},{"c":42.92,"h":43.1,"l":42.9,"n":245,"o":43.1,"t":"2026-10-20T18:40:00Z","v":20220,"vw":42.967861},{"c":42.97,"h":42.97,"l":42.92,"n":151,"o":42.94,"t":"2026-10-20T18:45:00Z","v":3829,"vw":42.934412},{"c":42.975,"h":42.98,"l":42.945,"n":165,"o":42.945,"t":"2026-10-20T18:50:00Z","v":4076,"vw":42.973132},{"c":43.055,"h":43.1,"l":43.02,"n":223,"o":43.04,"t":"2026-10-20T18:55:00Z","v":5827,"vw":43.051781},{"c":43.14,"h":43.14,"l":43,"n":253,"o":43.055,"t":"2026-10-20T19:00:00Z","v":12453,"vw":43.068136},{"c":43.155,"h":43.2,"l":43.095,"n":169,"o":43.1,"t":"2026-10-20T19:05:00Z","v":5102,"vw":43.158803},{"c":43.105,"h":43.155,"l":43.06,"n":163,"o":43.155,"t":"2026-10-20T19:10:00Z","v":6381,"vw":43.124662},{"c":43.18,"h":43.19,"l":43.12,"n":139,"o":43.125,"t":"2026-10-20T19:15:00Z","v":6418,"vw":43.138113},{"c":43.15,"h":43.185,"l":43.12,"n":158,"o":43.14,"t":"2026-10-20T19:20:00Z","v":5054,"vw":43.149004},{"c":43.185,"h":43.2,"l":43.13,"n":163,"o":43.145,"t":"2026-10-20T19:25:00Z","v":5265,"vw":43.156136},{"c":43.175,"h":43.2,"l":43.15,"n":192,"o":43.19,"t":"2026-10-20T19:30:00Z","v":7995,"vw":43.174909},{"c":43.06,"h":43.175,"l":43.03,"n":388,"o":43.175,"t":"2026-10-20T19:35:00Z","v":12446,"vw":43.107047},{"c":43.05,"h":43.09,"l":43.03,"n":226,"o":43.055,"t":"2026-10-20T19:40:00Z","v":7318,"vw":43.051592},{"c":43.07,"h":43.14,"l":43.05,"n":270,"o":43.09,"t":"2026-10-20T19:45:00Z","v":11209,"vw":43.091471},{"c":43.01,"h":43.165,"l":42.89,"n":653,"o":43.11,"t":"2026-10-20T19:50:00Z","v":33600,"vw":43.015443},{"c":42.99,"h":43.01,"l":42.84,"n":1205,"o":42.96,"t":"2026-10-20T19:55:00Z","v":65068,"vw":42.954889},{"c":42.96,"h":42.96,"l":42.96,"n":42,"o":42.96,"t":"2026-10-20T20:00:00Z","v":267440,"vw":42.96},{"c":42.88,"h":44,"l":40.12,"n":163,"o":43.69,"t":"2026-10-21T13:30:00Z","v":24474,"vw":43.571292},{"c":43.18,"h":43.185,"l":42.82,"n":20,"o":43.185,"t":"2026-10-21T13:40:00Z","v":513,"vw":43.094634},{"c":43.24,"h":43.7,"l":43.19,"n":129,"o":43.19,"t":"2026-10-21T13:45:00Z","v":4124,"vw":43.507964},{"c":43.085,"h":43.15,"l":42.96,"n":150,"o":43.13,"t":"2026-10-21T14:00:00Z","v":6050,"vw":43.054785},{"c":42.96,"h":43.01,"l":42.96,"n":44,"o":43.01,"t":"2026-10-21T14:05:00Z","v":1001,"vw":43},{"c":43.07,"h":43.095,"l":43.03,"n":46,"o":43.03,"t":"2026-10-21T14:10:00Z","v":2152,"vw":43.077396},{"c":43.05,"h":43.14,"l":42.87,"n":91,"o":43.04,"t":"2026-10-21T14:15:00Z","v":2457,"vw":43.024673},{"c":43.09,"h":43.15,"l":43.055,"n":171,"o":43.055,"t":"2026-10-21T14:20:00Z","v":4467,"vw":43.107059},{"c":42.99,"h":42.99,"l":42.99,"n":13,"o":42.99,"t":"2026-10-21T14:30:00Z","v":166,"vw":42.99},{"c":43.11,"h":43.18,"l":43.1,"n":128,"o":43.18,"t":"2026-10-21T14:35:00Z","v":3786,"vw":43.139485},{"c":43.25,"h":43.25,"l":43.155,"n":38,"o":43.155,"t":"2026-10-21T14:40:00Z","v":593,"vw":43.2025},{"c":43.25,"h":43.25,"l":43.21,"n":32,"o":43.21,"t":"2026-10-21T14:45:00Z","v":822,"vw":43.224141},{"c":43.24,"h":43.38,"l":43.16,"n":77,"o":43.38,"t":"2026-10-21T14:50:00Z","v":1199,"vw":43.255},{"c":43.14,"h":43.26,"l":43.14,"n":77,"o":43.26,"t":"2026-10-21T14:55:00Z","v":1819,"vw":43.199065},{"c":43.185,"h":43.26,"l":43.065,"n":152,"o":43.09,"t":"2026-10-21T15:00:00Z","v":5004,"vw":43.190339},{"c":43.13,"h":43.23,"l":43.13,"n":47,"o":43.215,"t":"2026-10-21T15:05:00Z","v":856,"vw":43.196},{"c":43.125,"h":43.205,"l":43.07,"n":232,"o":43.13,"t":"2026-10-21T15:10:00Z","v":5891,"vw":43.130181},{"c":42.925,"h":43.095,"l":42.925,"n":123,"o":43.095,"t":"2026-10-21T15:15:00Z","v":2312,"vw":43.020976},{"c":43.03,"h":43.07,"l":42.99,"n":83,"o":42.99,"t":"2026-10-21T15:20:00Z","v":2095,"vw":43.0325},{"c":43.11,"h":43.11,"l":43.02,"n":107,"o":43.02,"t":"2026-10-21T15:25:00Z","v":1953,"vw":43.066875},{"c":42.82,"h":43.11,"l":42.82,"n":246,"o":43.08,"t":"2026-10-21T15:30:00Z","v":8465,"vw":43.017658},{"c":42.83,"h":42.83,"l":42.75,"n":83,"o":42.82,"t":"2026-10-21T15:35:00Z","v":3585,"vw":42.80654},{"c":42.86,"h":42.88,"l":42.78,"n":180,"o":42.83,"t":"2026-10-21T15:40:00Z","v":7116,"vw":42.848945},{"c":43.035,"h":43.035,"l":42.87,"n":128,"o":42.87,"t":"2026-10-21T15:45:00Z","v":9864,"vw":42.964802},{"c":42.955,"h":43.035,"l":42.955,"n":59,"o":43.035,"t":"2026-10-21T15:50:00Z","v":1938,"vw":42.995625},{"c":42.96,"h":43.04,"l":42.94,"n":122,"o":42.995,"t":"2026-10-21T15:55:00Z","v":5476,"vw":42.989899},{"c":42.94,"h":43.035,"l":42.9252,"n":212,"o":43.02,"t":"2026-10-21T16:00:00Z","v":22181,"vw":43.01068},{"c":42.89,"h":42.93,"l":42.86,"n":145,"o":42.93,"t":"2026-10-21T16:05:00Z","v":4395,"vw":42.885311},{"c":42.875,"h":42.875,"l":42.875,"n":13,"o":42.875,"t":"2026-10-21T16:10:00Z","v":193,"vw":42.875},{"c":42.96,"h":42.98,"l":42.81,"n":189,"o":42.93,"t":"2026-10-21T16:15:00Z","v":11678,"vw":42.908398},{"c":42.82,"h":43.03,"l":42.82,"n":79,"o":43.03,"t":"2026-10-21T16:20:00Z","v":2904,"vw":42.908896},{"c":42.845,"h":42.845,"l":42.845,"n":33,"o":42.845,"t":"2026-10-21T16:25:00Z","v":614,"vw":42.845},{"c":42.88,"h":42.95,"l":42.86,"n":91,"o":42.87,"t":"2026-10-21T16:30:00Z","v":6438,"vw":42.93446},{"c":43.19,"h":43.195,"l":42.84,"n":136,"o":42.84,"t":"2026-10-21T16:35:00Z","v":7579,"vw":42.979372},{"c":42.99,"h":43.09,"l":42.945,"n":129,"o":43.09,"t":"2026-10-21T16:40:00Z","v":7060,"vw":42.996584},{"c":42.9,"h":42.9,"l":42.9,"n":15,"o":42.9,"t":"2026-10-21T16:45:00Z","v":184,"vw":42.9},{"c":42.87,"h":42.9,"l":42.83,"n":132,"o":42.89,"t":"2026-10-21T16:50:00Z","v":3959,"vw":42.866183},{"c":42.87,"h":42.87,"l":42.83,"n":55,"o":42.86,"t":"2026-10-21T16:55:00Z","v":1277,"vw":42.850557},{"c":42.79,"h":42.87,"l":42.79,"n":81,"o":42.84,"t":"2026-10-21T17:00:00Z","v":1964,"vw":42.834444},{"c":42.89,"h":42.89,"l":42.825,"n":58,"o":42.825,"t":"2026-10-21T17:05:00Z","v":1159,"vw":42.842438},{"c":42.79,"h":42.85,"l":42.78,"n":61,"o":42.85,"t":"2026-10-21T17:10:00Z","v":995,"vw":42.80576},{"c":42.785,"h":42.79,"l":42.745,"n":120,"o":42.79,"t":"2026-10-21T17:15:00Z","v":1927,"vw":42.774},{"c":42.79,"h":42.79,"l":42.76,"n":49,"o":42.76,"t":"2026-10-21T17:20:00Z","v":1052,"vw":42.774815},{"c":42.81,"h":42.85,"l":42.8,"n":71,"o":42.85,"t":"2026-10-21T17:25:00Z","v":2065,"vw":42.838195},{"c":42.81,"h":42.82,"l":42.81,"n":42,"o":42.82,"t":"2026-10-21T17:30:00Z","v":787,"vw":42.815},{"c":42.76,"h":42.87,"l":42.76,"n":117,"o":42.81,"t":"2026-10-21T17:35:00Z","v":4597,"vw":42.828391},{"c":42.72,"h":42.795,"l":42.72,"n":117,"o":42.78,"t":"2026-10-21T17:40:00Z","v":2854,"vw":42.773636},{"c":42.82,"h":42.82,"l":42.66,"n":124,"o":42.66,"t":"2026-10-21T17:45:00Z","v":5015,"vw":42.775374},{"c":42.815,"h":42.82,"l":42.78,"n":51,"o":42.82,"t":"2026-10-21T17:50:00Z","v":1061,"vw":42.811},{"c":42.72,"h":42.81,"l":42.72,"n":121,"o":42.805,"t":"2026-10-21T17:55:00Z","v":4527,"vw":42.792321},{"c":42.76,"h":42.8,"l":42.7,"n":145,"o":42.75,"t":"2026-10-21T18:00:00Z","v":6168,"vw":42.731971},{"c":42.765,"h":42.775,"l":42.765,"n":32,"o":42.77,"t":"2026-10-21T18:05:00Z","v":825,"vw":42.767542},{"c":42.815,"h":42.86,"l":42.81,"n":66,"o":42.82,"t":"2026-10-21T18:10:00Z","v":2218,"vw":42.828245},{"c":42.83,"h":42.86,"l":42.815,"n":57,"o":42.815,"t":"2026-10-21T18:15:00Z","v":1188,"vw":42.83875},{"c":42.77,"h":42.81,"l":42.75,"n":152,"o":42.81,"t":"2026-10-21T18:20:00Z","v":2399,"vw":42.770344},{"c":42.79,"h":42.79,"l":42.75,"n":29,"o":42.78,"t":"2026-10-21T18:25:00Z","v":760,"vw":42.767632},{"c":42.755,"h":42.755,"l":42.75,"n":53,"o":42.75,"t":"2026-10-21T18:30:00Z","v":1073,"vw":42.750843},{"c":42.775,"h":42.79,"l":42.775,"n":58,"o":42.79,"t":"2026-10-21T18:35:00Z","v":1095,"vw":42.777846},{"c":42.815,"h":42.815,"l":42.76,"n":155,"o":42.775,"t":"2026-10-21T18:40:00Z","v":5167,"vw":42.785099},{"c":42.7,"h":42.8,"l":42.7,"n":282,"o":42.77,"t":"2026-10-21T18:45:00Z","v":9100,"vw":42.784595},{"c":42.625,"h":42.67,"l":42.6,"n":151,"o":42.67,"t":"2026-10-21T18:50:00Z","v":3980,"vw":42.636192},{"c":42.45,"h":42.635,"l":42.38,"n":205,"o":42.635,"t":"2026-10-21T18:55:00Z","v":5651,"vw":42.458657},{"c":42.2744,"h":42.37,"l":42.2571,"n":172,"o":42.37,"t":"2026-10-21T19:00:00Z","v":9422,"vw":42.288637},{"c":42.15,"h":42.27,"l":42.1451,"n":136,"o":42.27,"t":"2026-10-21T19:05:00Z","v":10524,"vw":42.175878},{"c":42.12,"h":42.13,"l":42.015,"n":111,"o":42.06,"t":"2026-10-21T19:10:00Z","v":3413,"vw":42.062178},{"c":42.34,"h":42.385,"l":42.09,"n":183,"o":42.09,"t":"2026-10-21T19:15:00Z","v":5335,"vw":42.292265},{"c":42.31,"h":42.37,"l":42.25,"n":198,"o":42.37,"t":"2026-10-21T19:20:00Z","v":9857,"vw":42.306488},{"c":42.425,"h":42.51,"l":42.31,"n":372,"o":42.31,"t":"2026-10-21T19:25:00Z","v":17348,"vw":42.424445},{"c":42.295,"h":42.44,"l":42.295,"n":238,"o":42.44,"t":"2026-10-21T19:30:00Z","v":5884,"vw":42.386784},{"c":42.255,"h":42.31,"l":42.25,"n":205,"o":42.26,"t":"2026-10-21T19:35:00Z","v":9776,"vw":42.26146},{"c":42.205,"h":42.26,"l":42.205,"n":307,"o":42.25,"t":"2026-10-21T19:40:00Z","v":9851,"vw":42.221256},{"c":42.205,"h":42.22,"l":42.125,"n":331,"o":42.21,"t":"2026-10-21T19:45:00Z","v":13237,"vw":42.171679},{"c":42.31,"h":42.47,"l":42.14,"n":499,"o":42.16,"t":"2026-10-21T19:50:00Z","v":21539,"vw":42.296947},{"c":42.42,"h":42.53,"l":42.355,"n":1151,"o":42.44,"t":"2026-10-21T19:55:00Z","v":51538,"vw":42.445408},{"c":42.42,"h":42.42,"l":42.42,"n":34,"o":42.42,"t":"2026-10-21T20:00:00Z","v":350655,"vw":42.42},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-22T12:25:00Z","v":143,"vw":41.79},{"c":42.01,"h":42.01,"l":42.01,"n":8,"o":42.01,"t":"2026-10-22T12:35:00Z","v":232,"vw":42.01},{"c":41.56,"h":41.87,"l":41.56,"n":13,"o":41.84,"t":"2026-10-22T13:30:00Z","v":5189,"vw":41.836086},{"c":42.51,"h":42.56,"l":42.19,"n":124,"o":42.19,"t":"2026-10-22T13:35:00Z","v":11021,"vw":42.267248},{"c":42.91,"h":42.91,"l":42.775,"n":16,"o":42.775,"t":"2026-10-22T13:40:00Z","v":795,"vw":42.7975},{"c":43.47,"h":43.47,"l":43.11,"n":53,"o":43.11,"t":"2026-10-22T13:45:00Z","v":1530,"vw":43.252},{"c":42.96,"h":43.47,"l":42.96,"n":11,"o":43.47,"t":"2026-10-22T13:50:00Z","v":20286,"vw":42.962537},{"c":43.4525,"h":43.4525,"l":43.4525,"n":6,"o":43.4525,"t":"2026-10-22T13:55:00Z","v":195,"vw":43.4525},{"c":43.43,"h":43.49,"l":43.43,"n":13,"o":43.49,"t":"2026-10-22T14:00:00Z","v":428,"vw":43.46},{"c":43.44,"h":43.45,"l":43.44,"n":11,"o":43.45,"t":"2026-10-22T14:05:00Z","v":448,"vw":43.446667},{"c":43.755,"h":43.755,"l":43.44,"n":17,"o":43.44,"t":"2026-10-22T14:10:00Z","v":1312,"vw":43.469543},{"c":43.435,"h":43.51,"l":43.435,"n":17,"o":43.505,"t":"2026-10-22T14:15:00Z","v":799,"vw":43.485714},{"c":43.425,"h":43.63,"l":43.425,"n":32,"o":43.63,"t":"2026-10-22T14:20:00Z","v":1016,"vw":43.461429},{"c":43.43,"h":43.43,"l":43.43,"n":16,"o":43.43,"t":"2026-10-22T14:25:00Z","v":308,"vw":43.43},{"c":43.155,"h":43.395,"l":43.07,"n":160,"o":43.155,"t":"2026-10-22T14:30:00Z","v":7218,"vw":43.218088},{"c":43.03,"h":43.03,"l":43.03,"n":10,"o":43.03,"t":"2026-10-22T14:35:00Z","v":176,"vw":43.03},{"c":43.34,"h":43.34,"l":43.23,"n":64,"o":43.23,"t":"2026-10-22T14:40:00Z","v":1840,"vw":43.255},{"c":43.22,"h":43.365,"l":43.22,"n":89,"o":43.28,"t":"2026-10-22T14:45:00Z","v":2603,"vw":43.268636},{"c":43.12,"h":43.31,"l":43.12,"n":53,"o":43.31,"t":"2026-10-22T14:50:00Z","v":1096,"vw":43.271327},{"c":43.54,"h":43.54,"l":43.34,"n":132,"o":43.39,"t":"2026-10-22T14:55:00Z","v":6403,"vw":43.371208},{"c":43.685,"h":43.7,"l":43.45,"n":240,"o":43.45,"t":"2026-10-22T15:00:00Z","v":17839,"vw":43.536606},{"c":43.605,"h":43.7891,"l":43.59,"n":62,"o":43.705,"t":"2026-10-22T15:05:00Z","v":1541,"vw":43.687639},{"c":43.58,"h":43.75,"l":43.55,"n":39,"o":43.63,"t":"2026-10-22T15:10:00Z","v":935,"vw":43.627868},{"c":43.71,"h":43.76,"l":43.71,"n":145,"o":43.74,"t":"2026-10-22T15:15:00Z","v":8663,"vw":43.750139},{"c":43.925,"h":43.925,"l":43.705,"n":140,"o":43.75,"t":"2026-10-22T15:20:00Z","v":7554,"vw":43.772506},{"c":43.9454,"h":43.9454,"l":43.875,"n":40,"o":43.925,"t":"2026-10-22T15:25:00Z","v":1461,"vw":43.928798},{"c":44.11,"h":44.13,"l":43.81,"n":137,"o":43.86,"t":"2026-10-22T15:30:00Z","v":4960,"vw":44.012508},{"c":44.04,"h":44.31,"l":44.04,"n":198,"o":44.18,"t":"2026-10-22T15:35:00Z","v":10226,"vw":44.188165},{"c":44.11,"h":44.11,"l":43.96,"n":135,"o":44.01,"t":"2026-10-22T15:40:00Z","v":7427,"vw":44.06004},{"c":44.055,"h":44.2,"l":44.055,"n":236,"o":44.11,"t":"2026-10-22T15:45:00Z","v":11677,"vw":44.129586},{"c":44.12,"h":44.13,"l":44.03,"n":119,"o":44.055,"t":"2026-10-22T15:50:00Z","v":3593,"vw":44.082868},{"c":44.08,"h":44.155,"l":44.08,"n":70,"o":44.15,"t":"2026-10-22T15:55:00Z","v":1441,"vw":44.12375},{"c":44.07,"h":44.16,"l":44.04,"n":216,"o":44.11,"t":"2026-10-22T16:00:00Z","v":10492,"vw":44.12171},{"c":43.99,"h":44.09,"l":43.89,"n":122,"o":44.09,"t":"2026-10-22T16:05:00Z","v":4797,"vw":43.93906},{"c":44.01,"h":44.08,"l":44.01,"n":29,"o":44.04,"t":"2026-10-22T16:10:00Z","v":1139,"vw":44.043091},{"c":44.04,"h":44.05,"l":43.995,"n":98,"o":44.01,"t":"2026-10-22T16:15:00Z","v":3122,"vw":44.013079},{"c":44.2,"h":44.2,"l":44.05,"n":137,"o":44.05,"t":"2026-10-22T16:20:00Z","v":3998,"vw":44.131726},{"c":44.02,"h":44.11,"l":44.02,"n":81,"o":44.11,"t":"2026-10-22T16:25:00Z","v":1812,"vw":44.06375},{"c":43.86,"h":43.995,"l":43.86,"n":100,"o":43.995,"t":"2026-10-22T16:30:00Z","v":5377,"vw":43.944771},{"c":43.92,"h":43.98,"l":43.86,"n":112,"o":43.93,"t":"2026-10-22T16:35:00Z","v":3943,"vw":43.93075},{"c":43.73,"h":43.99,"l":43.73,"n":73,"o":43.99,"t":"2026-10-22T16:40:00Z","v":1901,"vw":43.833356},{"c":43.78,"h":43.8999,"l":43.65,"n":190,"o":43.8999,"t":"2026-10-22T16:45:00Z","v":5462,"vw":43.771768},{"c":43.65,"h":43.88,"l":43.65,"n":112,"o":43.83,"t":"2026-10-22T16:50:00Z","v":6780,"vw":43.718788},{"c":43.73,"h":43.73,"l":43.65,"n":94,"o":43.65,"t":"2026-10-22T16:55:00Z","v":6610,"vw":43.654355},{"c":43.67,"h":43.69,"l":43.63,"n":61,"o":43.69,"t":"2026-10-22T17:00:00Z","v":1396,"vw":43.668527},{"c":43.545,"h":43.73,"l":43.49,"n":192,"o":43.67,"t":"2026-10-22T17:05:00Z","v":5867,"vw":43.631988},{"c":43.62,"h":43.62,"l":43.545,"n":113,"o":43.545,"t":"2026-10-22T17:10:00Z","v":2443,"vw":43.588907},{"c":43.67,"h":43.67,"l":43.66,"n":66,"o":43.66,"t":"2026-10-22T17:15:00Z","v":1407,"vw":43.668},{"c":43.88,"h":43.9899,"l":43.6,"n":237,"o":43.6,"t":"2026-10-22T17:20:00Z","v":10201,"vw":43.773267},{"c":43.78,"h":43.78,"l":43.78,"n":49,"o":43.78,"t":"2026-10-22T17:25:00Z","v":2023,"vw":43.78},{"c":43.835,"h":43.835,"l":43.7,"n":228,"o":43.775,"t":"2026-10-22T17:30:00Z","v":5477,"vw":43.743425},{"c":43.66,"h":43.75,"l":43.66,"n":53,"o":43.75,"t":"2026-10-22T17:35:00Z","v":1001,"vw":43.732},{"c":43.655,"h":43.66,"l":43.65,"n":134,"o":43.65,"t":"2026-10-22T17:40:00Z","v":3521,"vw":43.658916},{"c":43.57,"h":43.655,"l":43.57,"n":37,"o":43.655,"t":"2026-10-22T17:45:00Z","v":1147,"vw":43.620493},{"c":43.64,"h":43.64,"l":43.5,"n":148,"o":43.5,"t":"2026-10-22T17:50:00Z","v":10502,"vw":43.584379},{"c":43.515,"h":43.71,"l":43.515,"n":287,"o":43.655,"t":"2026-10-22T17:55:00Z","v":27284,"vw":43.603442},{"c":43.52,"h":43.64,"l":43.51,"n":158,"o":43.56,"t":"2026-10-22T18:00:00Z","v":4756,"vw":43.552858},{"c":43.465,"h":43.475,"l":43.35,"n":62,"o":43.37,"t":"2026-10-22T18:05:00Z","v":1953,"vw":43.450309},{"c":43.51,"h":43.5599,"l":43.3,"n":129,"o":43.5599,"t":"2026-10-22T18:10:00Z","v":5490,"vw":43.493848},{"c":43.685,"h":43.685,"l":43.54,"n":248,"o":43.54,"t":"2026-10-22T18:15:00Z","v":7467,"vw":43.572729},{"c":43.68,"h":43.71,"l":43.68,"n":80,"o":43.685,"t":"2026-10-22T18:20:00Z","v":1575,"vw":43.686346},{"c":43.58,"h":43.66,"l":43.58,"n":113,"o":43.66,"t":"2026-10-22T18:25:00Z","v":2753,"vw":43.618543},{"c":43.57,"h":43.6,"l":43.56,"n":69,"o":43.56,"t":"2026-10-22T18:30:00Z","v":1686,"vw":43.575657},{"c":43.61,"h":43.64,"l":43.59,"n":267,"o":43.595,"t":"2026-10-22T18:35:00Z","v":6365,"vw":43.609334},{"c":43.54,"h":43.59,"l":43.54,"n":111,"o":43.59,"t":"2026-10-22T18:40:00Z","v":1814,"vw":43.554},{"c":43.63,"h":43.63,"l":43.545,"n":292,"o":43.58,"t":"2026-10-22T18:45:00Z","v":5647,"vw":43.589497},{"c":43.62,"h":43.63,"l":43.56,"n":152,"o":43.61,"t":"2026-10-22T18:50:00Z","v":3790,"vw":43.59917},{"c":43.61,"h":43.65,"l":43.57,"n":155,"o":43.57,"t":"2026-10-22T18:55:00Z","v":3281,"vw":43.623536},{"c":43.475,"h":43.55,"l":43.41,"n":157,"o":43.51,"t":"2026-10-22T19:00:00Z","v":5402,"vw":43.458627},{"c":43.64,"h":43.64,"l":43.53,"n":117,"o":43.54,"t":"2026-10-22T19:05:00Z","v":2733,"vw":43.586701},{"c":43.8,"h":43.94,"l":43.69,"n":255,"o":43.69,"t":"2026-10-22T19:10:00Z","v":6719,"vw":43.841915},{"c":43.825,"h":43.87,"l":43.7525,"n":182,"o":43.805,"t":"2026-10-22T19:15:00Z","v":5246,"vw":43.804512},{"c":43.79,"h":43.84,"l":43.735,"n":181,"o":43.825,"t":"2026-10-22T19:20:00Z","v":4454,"vw":43.790687},{"c":43.89,"h":43.91,"l":43.8,"n":177,"o":43.8,"t":"2026-10-22T19:25:00Z","v":3746,"vw":43.856799},{"c":43.935,"h":44,"l":43.89,"n":260,"o":43.9,"t":"2026-10-22T19:30:00Z","v":8175,"vw":43.947868},{"c":43.76,"h":43.885,"l":43.7,"n":333,"o":43.86,"t":"2026-10-22T19:35:00Z","v":8492,"vw":43.825796},{"c":43.67,"h":43.755,"l":43.65,"n":263,"o":43.755,"t":"2026-10-22T19:40:00Z","v":7631,"vw":43.711483},{"c":43.5,"h":43.655,"l":43.39,"n":308,"o":43.63,"t":"2026-10-22T19:45:00Z","v":10751,"vw":43.498774},{"c":43.49,"h":43.62,"l":43.42,"n":992,"o":43.53,"t":"2026-10-22T19:50:00Z","v":54696,"vw":43.535687},{"c":43.44,"h":43.52,"l":43.385,"n":1672,"o":43.505,"t":"2026-10-22T19:55:00Z","v":96354,"vw":43.444993},{"c":43.47,"h":43.47,"l":43.47,"n":52,"o":43.47,"t":"2026-10-22T20:00:00Z","v":198119,"vw":43.47}],"history":[{"c":59.78,"h":60.89,"l":59.73,"n":7131,"o":60.67,"t":"2024-10-21T04:00:00Z","v":307950,"vw":59.962708},{"c":60.62,"h":60.64,"l":59.275,"n":9407,"o":59.4,"t":"2024-10-22T04:00:00Z","v":462539,"vw":60.098516},{"c":60.28,"h":61.25,"l":59.695,"n":11851,"o":60.5,"t":"2024-10-23T04:00:00Z","v":415755,"vw":60.26976},{"c":61.92,"h":62.1,"l":60.33,"n":9647,"o":60.57,"t":"2024-10-24T04:00:00Z","v":403998,"vw":61.584067},{"c":60.84,"h":62.99,"l":60.55,"n":8820,"o":62.53,"t":"2024-10-25T04:00:00Z","v":277318,"vw":61.221624},{"c":61.58,"h":61.79,"l":61.08,"n":6997,"o":61.3,"t":"2024-10-28T04:00:00Z","v":279252,"vw":61.563612},{"c":61.95,"h":61.955,"l":61.03,"n":4903,"o":61.07,"t":"2024-10-29T04:00:00Z","v":240765,"vw":61.789767},{"c":61.31,"h":62.495,"l":61.27,"n":7093,"o":61.67,"t":"2024-10-30T04:00:00Z","v":366199,"vw":61.720236},{"c":60.13,"h":61.3,"l":59.72,"n":9398,"o":61.17,"t":"2024-10-31T04:00:00Z","v":386916,"vw":60.106639},{"c":59,"h":60.415,"l":58.97,"n":11516,"o":60.32,"t":"2024-11-01T04:00:00Z","v":480704,"vw":59.353624},{"c":59.23,"h":60.32,"l":58.27,"n":11849,"o":58.6,"t":"2024-11-04T05:00:00Z","v":444922,"vw":59.418658},{"c":59.78,"h":60.91,"l":59.51,"n":10242,"o":59.51,"t":"2024-11-05T05:00:00Z","v":447146,"vw":59.928734},{"c":66.1,"h":66.15,"l":62.75,"n":19522,"o":63.12,"t":"2024-11-06T05:00:00Z","v":1188209,"vw":65.264764},{"c":64.85,"h":66.435,"l":64.76,"n":15091,"o":65.82,"t":"2024-11-07T05:00:00Z","v":723556,"vw":65.247294},{"c":68.03,"h":68.7,"l":59.28,"n":16947,"o":60.03,"t":"2024-11-08T05:00:00Z","v":895664,"vw":67.023892},{"c":69.32,"h":70.38,"l":67.5,"n":17075,"o":69.84,"t":"2024-11-11T05:00:00Z","v":775828,"vw":68.991092},{"c":68.03,"h":69.54,"l":67.75,"n":20687,"o":68.85,"t":"2024-11-12T05:00:00Z","v":1420496,"vw":68.475068},{"c":64.12,"h":69.09,"l":64,"n":12565,"o":69.09,"t":"2024-11-13T05:00:00Z","v":742605,"vw":64.764302},{"c":65.36,"h":65.615,"l":63.7146,"n":10030,"o":64.68,"t":"2024-11-14T05:00:00Z","v":595489,"vw":65.143197},{"c":65,"h":66.07,"l":64.5,"n":11943,"o":65.69,"t":"2024-11-15T05:00:00Z","v":690972,"vw":65.391336},{"c":64.76,"h":65.78,"l":64.49,"n":10100,"o":65.25,"t":"2024-11-18T05:00:00Z","v":377167,"vw":64.906586},{"c":65.3,"h":65.745,"l":63.95,"n":9183,"o":63.95,"t":"2024-11-19T05:00:00Z","v":437468,"vw":65.275315},{"c":65.25,"h":66.465,"l":64.31,"n":7491,"o":65.52,"t":"2024-11-20T05:00:00Z","v":361583,"vw":65.239678},{"c":66.01,"h":66.73,"l":65,"n":9307,"o":66.13,"t":"2024-11-21T05:00:00Z","v":390034,"vw":66.017997},{"c":67.05,"h":67.155,"l":65.73,"n":8099,"o":66.1,"t":"2024-11-22T05:00:00Z","v":284547,"vw":66.869518},{"c":66.69,"h":68.36,"l":66.13,"n":9379,"o":67.82,"t":"2024-11-25T05:00:00Z","v":574768,"vw":66.724646},{"c":66.73,"h":67.09,"l":65.62,"n":7865,"o":66.4,"t":"2024-11-26T05:00:00Z","v":320717,"vw":66.640989},{"c":66.04,"h":67.68,"l":64.94,"n":14590,"o":67.65,"t":"2024-11-27T05:00:00Z","v":597542,"vw":65.976175},{"c":65.89,"h":66.41,"l":65.61,"n":8759,"o":66.37,"t":"2024-11-29T05:00:00Z","v":427849,"vw":65.990323},{"c":64.8,"h":66.17,"l":64.635,"n":11530,"o":65.76,"t":"2024-12-02T05:00:00Z","v":534835,"vw":64.970441},{"c":62.85,"h":64.85,"l":62.71,"n":12796,"o":64.8,"t":"2024-12-03T05:00:00Z","v":622799,"vw":63.268203},{"c":62.96,"h":63.7,"l":62.07,"n":10825,"o":63,"t":"2024-12-04T05:00:00Z","v":695291,"vw":62.880403},{"c":62.24,"h":62.9464,"l":61.84,"n":12434,"o":62.53,"t":"2024-12-05T05:00:00Z","v":727030,"vw":62.35693},{"c":60.21,"h":62.58,"l":60.03,"n":18316,"o":62.58,"t":"2024-12-06T05:00:00Z","v":1118255,"vw":60.678138},{"c":59.82,"h":60.74,"l":58.68,"n":24295,"o":60.21,"t":"2024-12-09T05:00:00Z","v":1638875,"vw":59.784915},{"c":60.1,"h":60.46,"l":58.8,"n":16949,"o":59.71,"t":"2024-12-10T05:00:00Z","v":993199,"vw":59.85608},{"c":61.96,"h":62.455,"l":59.94,"n":13957,"o":60.96,"t":"2024-12-11T05:00:00Z","v":848276,"vw":61.699869},{"c":62.01,"h":62.85,"l":61.25,"n":10972,"o":62.06,"t":"2024-12-12T05:00:00Z","v":608893,"vw":62.066819},{"c":61.95,"h":62.7,"l":61.53,"n":10515,"o":62.17,"t":"2024-12-13T05:00:00Z","v":641077,"vw":61.948924},{"c":63.64,"h":64.55,"l":62.1,"n":14159,"o":62.1,"t":"2024-12-16T05:00:00Z","v":758940,"vw":63.719149},{"c":62.3,"h":63.18,"l":61.14,"n":12502,"o":63.09,"t":"2024-12-17T05:00:00Z","v":625315,"vw":62.161445},{"c":57.28,"h":62.32,"l":56.83,"n":16836,"o":62.15,"t":"2024-12-18T05:00:00Z","v":850589,"vw":58.905087},{"c":58.33,"h":59.4,"l":58,"n":13506,"o":58.08,"t":"2024-12-19T05:00:00Z","v":671638,"vw":58.56232},{"c":58.12,"h":58.62,"l":57.13,"n":14089,"o":57.36,"t":"2024-12-20T05:00:00Z","v":1760578,"vw":58.064554},{"c":59.52,"h":60.11,"l":58.3,"n":13093,"o":59.07,"t":"2024-12-23T05:00:00Z","v":469258,"vw":59.377244},{"c":60.26,"h":60.5,"l":59.72,"n":4466,"o":59.91,"t":"2024-12-24T05:00:00Z","v":168574,"vw":60.117888},{"c":60.93,"h":61.05,"l":59.8101,"n":6244,"o":60,"t":"2024-12-26T05:00:00Z","v":220228,"vw":60.75901},{"c":59.88,"h":60.58,"l":59.23,"n":6424,"o":60.34,"t":"2024-12-27T05:00:00Z","v":276437,"vw":59.804702},{"c":58.57,"h":59.2536,"l":58.25,"n":7710,"o":58.99,"t":"2024-12-30T05:00:00Z","v":280750,"vw":58.774474},{"c":57.88,"h":59.37,"l":57.815,"n":6398,"o":59.06,"t":"2024-12-31T05:00:00Z","v":369447,"vw":58.136632},{"c":58.69,"h":59.49,"l":57.77,"n":9573,"o":58.36,"t":"2025-01-02T05:00:00Z","v":458832,"vw":58.688124},{"c":60.34,"h":60.4225,"l":58.805,"n":10145,"o":59.05,"t":"2025-01-03T05:00:00Z","v":433524,"vw":59.952119},{"c":60.66,"h":61.89,"l":60.25,"n":14924,"o":60.68,"t":"2025-01-06T05:00:00Z","v":684261,"vw":60.945212},{"c":58.98,"h":60.94,"l":58.27,"n":12775,"o":60.66,"t":"2025-01-07T05:00:00Z","v":831156,"vw":59.101052},{"c":60.69,"h":60.78,"l":58.4,"n":10636,"o":58.4,"t":"2025-01-08T05:00:00Z","v":473292,"vw":60.328003},{"c":57.9,"h":59.67,"l":57.44,"n":9269,"o":59.56,"t":"2025-01-10T05:00:00Z","v":392101,"vw":58.034778},{"c":57.29,"h":57.61,"l":56.3401,"n":8145,"o":56.75,"t":"2025-01-13T05:00:00Z","v":492727,"vw":57.100269},{"c":58.6,"h":58.815,"l":57.11,"n":8036,"o":57.93,"t":"2025-01-14T05:00:00Z","v":323254,"vw":58.163305},{"c":60.24,"h":61,"l":59.595,"n":8300,"o":60.14,"t":"2025-01-15T05:00:00Z","v":349790,"vw":60.262794},{"c":61.08,"h":61.4,"l":60.2872,"n":7001,"o":60.42,"t":"2025-01-16T05:00:00Z","v":243053,"vw":61.093717},{"c":61.57,"h":62.195,"l":61.02,"n":7657,"o":61.78,"t":"2025-01-17T05:00:00Z","v":248670,"vw":61.54951},{"c":63.55,"h":64.0776,"l":62.18,"n":9939,"o":62.2,"t":"2025-01-21T05:00:00Z","v":416637,"vw":63.54834},{"c":63.7,"h":63.75,"l":62.5925,"n":8242,"o":63.12,"t":"2025-01-22T05:00:00Z","v":375999,"vw":63.468702},{"c":64.21,"h":64.62,"l":62.77,"n":9416,"o":63.3,"t":"2025-01-23T05:00:00Z","v":691401,"vw":64.085257},{"c":64.41,"h":64.65,"l":61.7,"n":11379,"o":63.56,"t":"2025-01-24T05:00:00Z","v":727134,"vw":63.641842},{"c":62.42,"h":64.11,"l":61.314,"n":10025,"o":63.64,"t":"2025-01-27T05:00:00Z","v":518059,"vw":62.43325},{"c":64.29,"h":64.535,"l":62.39,"n":7777,"o":62.39,"t":"2025-01-28T05:00:00Z","v":391404,"vw":64.018601},{"c":63.97,"h":64.8,"l":63.45,"n":6272,"o":63.98,"t":"2025-01-29T05:00:00Z","v":205440,"vw":63.980822},{"c":64.72,"h":65.05,"l":64.14,"n":9458,"o":64.56,"t":"2025-01-30T05:00:00Z","v":395943,"vw":64.733774},{"c":64.08,"h":65,"l":63.93,"n":9015,"o":64.82,"t":"2025-01-31T05:00:00Z","v":412851,"vw":64.331774},{"c":63.05,"h":63.4,"l":61.05,"n":8640,"o":61.71,"t":"2025-02-03T05:00:00Z","v":297431,"vw":62.901403},{"c":62.84,"h":63.38,"l":61.88,"n":9335,"o":63.12,"t":"2025-02-04T05:00:00Z","v":317637,"vw":62.771877},{"c":64.82,"h":65.2,"l":62.86,"n":11892,"o":62.9,"t":"2025-02-05T05:00:00Z","v":696479,"vw":64.832865},{"c":63.96,"h":65.93,"l":63.73,"n":13817,"o":65.52,"t":"2025-02-06T05:00:00Z","v":610741,"vw":64.220743},{"c":64.48,"h":67.6,"l":63.51,"n":14383,"o":67.6,"t":"2025-02-07T05:00:00Z","v":773791,"vw":64.849305},{"c":61.81,"h":65.19,"l":61.74,"n":14648,"o":65.07,"t":"2025-02-10T05:00:00Z","v":587952,"vw":62.599596},{"c":59.94,"h":61.16,"l":59.39,"n":12209,"o":60.79,"t":"2025-02-11T05:00:00Z","v":565258,"vw":60.063664},{"c":59.83,"h":60.7,"l":59.055,"n":11727,"o":59.34,"t":"2025-02-12T05:00:00Z","v":591465,"vw":59.861151},{"c":60.94,"h":61.72,"l":59.245,"n":9408,"o":60.37,"t":"2025-02-13T05:00:00Z","v":485426,"vw":60.660811},{"c":62.47,"h":62.99,"l":60.77,"n":8534,"o":61.32,"t":"2025-02-14T05:00:00Z","v":398473,"vw":62.13127},{"c":63.415,"h":63.46,"l":62.17,"n":8748,"o":62.47,"t":"2025-02-18T05:00:00Z","v":342110,"vw":63.102512},{"c":63.07,"h":63.46,"l":62.095,"n":9952,"o":62.83,"t":"2025-02-19T05:00:00Z","v":486872,"vw":62.979919},{"c":60.73,"h":62.91,"l":59.6,"n":9936,"o":62.69,"t":"2025-02-20T05:00:00Z","v":500086,"vw":60.589137},{"c":58.59,"h":62.14,"l":58,"n":8673,"o":61.61,"t":"2025-02-21T05:00:00Z","v":391918,"vw":59.265718},{"c":58.06,"h":58.945,"l":57.13,"n":9247,"o":58.83,"t":"2025-02-24T05:00:00Z","v":423894,"vw":58.219372},{"c":57.83,"h":58.91,"l":56.765,"n":10567,"o":58.47,"t":"2025-02-25T05:00:00Z","v":696848,"vw":57.837889},{"c":59.09,"h":60.63,"l":58.115,"n":10352,"o":58.18,"t":"2025-02-26T05:00:00Z","v":380482,"vw":59.185193},{"c":58.24,"h":60.42,"l":58.17,"n":10817,"o":59.23,"t":"2025-02-27T05:00:00Z","v":417114,"vw":58.694794},{"c":60.16,"h":60.16,"l":58.05,"n":10532,"o":58.1,"t":"2025-02-28T05:00:00Z","v":710115,"vw":59.532292},{"c":58.76,"h":60.915,"l":58.22,"n":11363,"o":60.34,"t":"2025-03-03T05:00:00Z","v":483945,"vw":59.31904},{"c":56.01,"h":57.93,"l":54.81,"n":14577,"o":57.63,"t":"2025-03-04T05:00:00Z","v":599189,"vw":56.280041},{"c":57.15,"h":57.25,"l":55.444,"n":9489,"o":56.4,"t":"2025-03-05T05:00:00Z","v":404978,"vw":56.818348},{"c":53.79,"h":56.29,"l":52.8,"n":19365,"o":55.88,"t":"2025-03-06T05:00:00Z","v":949488,"vw":53.882088},{"c":52.26,"h":54.635,"l":50.11,"n":18003,"o":53.84,"t":"2025-03-07T05:00:00Z","v":842327,"vw":51.816492},{"c":47.81,"h":50.795,"l":47.0576,"n":17265,"o":50.71,"t":"2025-03-10T04:00:00Z","v":813129,"vw":48.292528},{"c":50.9,"h":51.45,"l":47.5425,"n":25224,"o":47.92,"t":"2025-03-11T04:00:00Z","v":1618368,"vw":50.110515},{"c":52.23,"h":52.84,"l":50.5,"n":20385,"o":51.76,"t":"2025-03-12T04:00:00Z","v":1178910,"vw":51.984064},{"c":51.21,"h":52.34,"l":50.14,"n":11514,"o":52.27,"t":"2025-03-13T04:00:00Z","v":474109,"vw":51.093669},{"c":53.67,"h":53.79,"l":51.74,"n":12406,"o":52.37,"t":"2025-03-14T04:00:00Z","v":528097,"vw":53.37586},{"c":54.64,"h":55,"l":53.33,"n":10281,"o":53.33,"t":"2025-03-17T04:00:00Z","v":462310,"vw":54.501536},{"c":54.54,"h":54.65,"l":53.86,"n":10253,"o":54.1,"t":"2025-03-18T04:00:00Z","v":396271,"vw":54.40011},{"c":55.85,"h":57.03,"l":54.05,"n":12720,"o":54.51,"t":"2025-03-19T04:00:00Z","v":743985,"vw":55.854246},{"c":55.2,"h":56.23,"l":54.99,"n":11505,"o":55.24,"t":"2025-03-20T04:00:00Z","v":649049,"vw":55.412033},{"c":53.87,"h":54.72,"l":53.71,"n":14379,"o":54.34,"t":"2025-03-21T04:00:00Z","v":2077199,"vw":53.954851},{"c":56.54,"h":57.1,"l":54.98,"n":11487,"o":55.25,"t":"2025-03-24T04:00:00Z","v":520942,"vw":56.561582},{"c":57.16,"h":57.35,"l":55.81,"n":10686,"o":56.64,"t":"2025-03-25T04:00:00Z","v":520110,"vw":56.91798},{"c":55.33,"h":57.81,"l":54.73,"n":8128,"o":57.04,"t":"2025-03-26T04:00:00Z","v":301258,"vw":55.493182},{"c":53.96,"h":55.05,"l":53.71,"n":8329,"o":55.05,"t":"2025-03-27T04:00:00Z","v":311933,"vw":54.090303},{"c":51.8,"h":54.099,"l":51.61,"n":10958,"o":53.96,"t":"2025-03-28T04:00:00Z","v":450503,"vw":52.007796},{"c":52.23,"h":52.63,"l":49.69,"n":11173,"o":50.65,"t":"2025-03-31T04:00:00Z","v":680078,"vw":51.743311},{"c":53.89,"h":54.2,"l":51.645,"n":10007,"o":52.23,"t":"2025-04-01T04:00:00Z","v":416197,"vw":53.504983},{"c":55.61,"h":55.66,"l":52.64,"n":9634,"o":52.64,"t":"2025-04-02T04:00:00Z","v":411946,"vw":55.177664},{"c":47.72,"h":52.74,"l":47.68,"n":16495,"o":51.59,"t":"2025-04-03T04:00:00Z","v":813422,"vw":48.982679},{"c":43.9,"h":46.52,"l":42.68,"n":23528,"o":44.76,"t":"2025-04-04T04:00:00Z","v":1142820,"vw":43.967546},{"c":43.58,"h":44.93,"l":40.07,"n":34778,"o":40.85,"t":"2025-04-07T04:00:00Z","v":2620674,"vw":42.60744},{"c":42.46,"h":46.39,"l":41.58,"n":18920,"o":46.39,"t":"2025-04-08T04:00:00Z","v":1054906,"vw":43.585603},{"c":48.74,"h":49.475,"l":41.12,"n":27027,"o":42.01,"t":"2025-04-09T04:00:00Z","v":1782585,"vw":45.66607},{"c":45.67,"h":47.44,"l":43.59,"n":17829,"o":46.01,"t":"2025-04-10T04:00:00Z","v":811887,"vw":45.32592},{"c":46.34,"h":46.79,"l":44.27,"n":10374,"o":45.12,"t":"2025-04-11T04:00:00Z","v":478627,"vw":45.84729},{"c":47.18,"h":47.945,"l":46.385,"n":12423,"o":47.33,"t":"2025-04-14T04:00:00Z","v":610812,"vw":47.130776},{"c":47.81,"h":48.6568,"l":47.38,"n":8320,"o":47.56,"t":"2025-04-15T04:00:00Z","v":335480,"vw":47.937186},{"c":46.77,"h":47.5,"l":46.11,"n":11216,"o":47.5,"t":"2025-04-16T04:00:00Z","v":577495,"vw":46.72735},{"c":47.06,"h":47.85,"l":46.61,"n":8657,"o":46.97,"t":"2025-04-17T04:00:00Z","v":366056,"vw":47.085863},{"c":45.02,"h":46.385,"l":43.84,"n":11221,"o":46.32,"t":"2025-04-21T04:00:00Z","v":592451,"vw":44.581179},{"c":46.35,"h":47.16,"l":45.87,"n":9649,"o":46.08,"t":"2025-04-22T04:00:00Z","v":530247,"vw":46.431084},{"c":48.27,"h":50.61,"l":48.16,"n":11210,"o":49.04,"t":"2025-04-23T04:00:00Z","v":550800,"vw":48.756505},{"c":50.28,"h":51.035,"l":47.87,"n":9390,"o":48.49,"t":"2025-04-24T04:00:00Z","v":677388,"vw":50.364907},{"c":50.53,"h":50.95,"l":49.81,"n":8045,"o":49.94,"t":"2025-04-25T04:00:00Z","v":575254,"vw":50.464621},{"c":50.23,"h":51.65,"l":49.525,"n":10782,"o":50.86,"t":"2025-04-28T04:00:00Z","v":544093,"vw":50.185944},{"c":50.22,"h":50.63,"l":49.18,"n":9614,"o":50.16,"t":"2025-04-29T04:00:00Z","v":408199,"vw":50.090603},{"c":50.01,"h":50.16,"l":47.83,"n":9064,"o":48.76,"t":"2025-04-30T04:00:00Z","v":562324,"vw":49.68338},{"c":51.54,"h":52.565,"l":50.0925,"n":9102,"o":50.2,"t":"2025-05-01T04:00:00Z","v":558923,"vw":51.468597},{"c":54.6,"h":55.015,"l":52,"n":15239,"o":52.5,"t":"2025-05-02T04:00:00Z","v":814555,"vw":54.167232},{"c":53.6,"h":54.905,"l":53.48,"n":8513,"o":53.87,"t":"2025-05-05T04:00:00Z","v":476301,"vw":53.976023},{"c":52.99,"h":53.64,"l":52.615,"n":8492,"o":52.68,"t":"2025-05-06T04:00:00Z","v":320643,"vw":53.058353},{"c":53.57,"h":53.86,"l":52.97,"n":7724,"o":53.18,"t":"2025-05-07T04:00:00Z","v":286611,"vw":53.490776},{"c":55.34,"h":55.99,"l":54.25,"n":7509,"o":54.95,"t":"2025-05-08T04:00:00Z","v":332651,"vw":55.307814},{"c":54.78,"h":55.75,"l":54.62,"n":9984,"o":55.66,"t":"2025-05-09T04:00:00Z","v":382392,"vw":54.885586},{"c":58.44,"h":59.2,"l":57.65,"n":15943,"o":58.07,"t":"2025-05-12T04:00:00Z","v":718704,"vw":58.499673},{"c":59.25,"h":59.82,"l":58.13,"n":10825,"o":58.59,"t":"2025-05-13T04:00:00Z","v":359530,"vw":59.172592},{"c":59.56,"h":60.07,"l":59.12,"n":12004,"o":59.46,"t":"2025-05-14T04:00:00Z","v":527220,"vw":59.60295},{"c":58.75,"h":59.47,"l":58.13,"n":11257,"o":59.47,"t":"2025-05-15T04:00:00Z","v":418588,"vw":58.79434},{"c":59.55,"h":59.78,"l":58.53,"n":11522,"o":58.53,"t":"2025-05-16T04:00:00Z","v":483544,"vw":59.358736},{"c":59.42,"h":59.54,"l":57.84,"n":8393,"o":57.89,"t":"2025-05-19T04:00:00Z","v":314594,"vw":59.239243},{"c":58.43,"h":59.68,"l":57.955,"n":9424,"o":58.96,"t":"2025-05-20T04:00:00Z","v":426215,"vw":58.611826},{"c":56.24,"h":57.977,"l":56.03,"n":14962,"o":57.69,"t":"2025-05-21T04:00:00Z","v":545617,"vw":56.684488},{"c":56.71,"h":57.08,"l":55.93,"n":15020,"o":56.46,"t":"2025-05-22T04:00:00Z","v":735897,"vw":56.677422},{"c":58.72,"h":60.5499,"l":57.65,"n":31033,"o":60.4,"t":"2025-05-23T04:00:00Z","v":1660450,"vw":59.049942},{"c":59.3,"h":59.37,"l":57.77,"n":20462,"o":59.02,"t":"2025-05-27T04:00:00Z","v":1145875,"vw":58.965797},{"c":60.26,"h":62.03,"l":59.41,"n":34675,"o":60.9,"t":"2025-05-28T04:00:00Z","v":2013386,"vw":60.441603},{"c":59.12,"h":61.175,"l":59.07,"n":16808,"o":60.36,"t":"2025-05-29T04:00:00Z","v":823005,"vw":59.611675},{"c":57.85,"h":58.81,"l":57.18,"n":12491,"o":58.81,"t":"2025-05-30T04:00:00Z","v":776858,"vw":57.881288},{"c":58.05,"h":58.24,"l":56.28,"n":13368,"o":57.99,"t":"2025-06-02T04:00:00Z","v":566608,"vw":57.716885},{"c":57.12,"h":58.74,"l":56.44,"n":15404,"o":58.74,"t":"2025-06-03T04:00:00Z","v":820617,"vw":57.287483},{"c":56.56,"h":57.67,"l":56.41,"n":13562,"o":57.67,"t":"2025-06-04T04:00:00Z","v":715303,"vw":56.73414},{"c":56.79,"h":57.235,"l":55.85,"n":11592,"o":56.5,"t":"2025-06-05T04:00:00Z","v":474674,"vw":56.869379},{"c":58.06,"h":58.07,"l":56.92,"n":13683,"o":57.53,"t":"2025-06-06T04:00:00Z","v":752481,"vw":57.748989},{"c":58.04,"h":58.5299,"l":57.5,"n":11032,"o":58.23,"t":"2025-06-09T04:00:00Z","v":566628,"vw":58.106388},{"c":57.44,"h":58.295,"l":56.44,"n":12789,"o":57.86,"t":"2025-06-10T04:00:00Z","v":584288,"vw":57.29675},{"c":57.21,"h":58.215,"l":57,"n":12519,"o":57.8,"t":"2025-06-11T04:00:00Z","v":592987,"vw":57.405861},{"c":56.38,"h":56.99,"l":56.33,"n":10389,"o":56.92,"t":"2025-06-12T04:00:00Z","v":541228,"vw":56.557811},{"c":53.86,"h":56.9599,"l":53.45,"n":13427,"o":55.15,"t":"2025-06-13T04:00:00Z","v":607937,"vw":54.086116},{"c":53.73,"h":55.27,"l":53.69,"n":13588,"o":54.35,"t":"2025-06-16T04:00:00Z","v":667348,"vw":54.150426},{"c":52.67,"h":53.24,"l":51.8,"n":15106,"o":52.64,"t":"2025-06-17T04:00:00Z","v":702120,"vw":52.488097},{"c":53.58,"h":54.39,"l":52.765,"n":9496,"o":52.89,"t":"2025-06-18T04:00:00Z","v":477629,"vw":53.764622},{"c":53.04,"h":54.21,"l":52.875,"n":9402,"o":53.92,"t":"2025-06-20T04:00:00Z","v":629377,"vw":53.239942},{"c":53.2,"h":53.26,"l":51.55,"n":9636,"o":52.75,"t":"2025-06-23T04:00:00Z","v":374872,"vw":52.979245},{"c":55.34,"h":55.46,"l":53.925,"n":8685,"o":54.08,"t":"2025-06-24T04:00:00Z","v":380291,"vw":55.022851},{"c":54.88,"h":55.95,"l":54.61,"n":9881,"o":55.7,"t":"2025-06-25T04:00:00Z","v":413301,"vw":54.97096},{"c":56.04,"h":56.18,"l":54.71,"n":11214,"o":54.71,"t":"2025-06-26T04:00:00Z","v":518885,"vw":55.725206},{"c":56.16,"h":57.18,"l":55.83,"n":11491,"o":56.24,"t":"2025-06-27T04:00:00Z","v":919545,"vw":56.228684},{"c":55.5,"h":56.76,"l":54.9975,"n":12459,"o":56.25,"t":"2025-06-30T04:00:00Z","v":683164,"vw":55.586905},{"c":55.47,"h":56.25,"l":54.54,"n":10822,"o":55,"t":"2025-07-01T04:00:00Z","v":390075,"vw":55.514964},{"c":56.61,"h":56.73,"l":55.245,"n":10998,"o":55.51,"t":"2025-07-02T04:00:00Z","v":448884,"vw":56.456579},{"c":57.01,"h":57.49,"l":56.3188,"n":7187,"o":56.86,"t":"2025-07-03T04:00:00Z","v":299850,"vw":57.065301},{"c":57.08,"h":57.49,"l":56.5,"n":12832,"o":56.61,"t":"2025-07-07T04:00:00Z","v":801065,"vw":57.078169},{"c":58.18,"h":58.74,"l":57.03,"n":10925,"o":57.36,"t":"2025-07-08T04:00:00Z","v":557324,"vw":58.149675},{"c":59.54,"h":59.59,"l":57.875,"n":10283,"o":58.7,"t":"2025-07-09T04:00:00Z","v":570845,"vw":59.120634},{"c":60.195,"h":60.77,"l":59.19,"n":9872,"o":59.42,"t":"2025-07-10T04:00:00Z","v":524752,"vw":60.201782},{"c":59.77,"h":60.15,"l":59.55,"n":9107,"o":59.58,"t":"2025-07-11T04:00:00Z","v":400660,"vw":59.799936},{"c":59.97,"h":60.21,"l":59.23,"n":8191,"o":59.64,"t":"2025-07-14T04:00:00Z","v":338867,"vw":59.93407},{"c":58.85,"h":60,"l":58.71,"n":11872,"o":59.96,"t":"2025-07-15T04:00:00Z","v":560365,"vw":59.148408},{"c":59.64,"h":60.14,"l":58.325,"n":13884,"o":59.35,"t":"2025-07-16T04:00:00Z","v":589112,"vw":59.495581},{"c":63.24,"h":63.77,"l":59.5,"n":25628,"o":59.57,"t":"2025-07-17T04:00:00Z","v":1443756,"vw":62.619077},{"c":62.81,"h":64.04,"l":61.92,"n":13241,"o":63.4,"t":"2025-07-18T04:00:00Z","v":601429,"vw":63.082001},{"c":61.26,"h":62.86,"l":61.22,"n":9222,"o":62.81,"t":"2025-07-21T04:00:00Z","v":399858,"vw":61.711114},{"c":60.95,"h":61.56,"l":60.63,"n":9537,"o":61.22,"t":"2025-07-22T04:00:00Z","v":489990,"vw":61.059779},{"c":61.35,"h":62,"l":60.55,"n":10174,"o":61.55,"t":"2025-07-23T04:00:00Z","v":506622,"vw":61.171568},{"c":61.11,"h":61.8072,"l":61,"n":9223,"o":61.27,"t":"2025-07-24T04:00:00Z","v":299060,"vw":61.269529},{"c":61.88,"h":61.9,"l":60.79,"n":7924,"o":61.55,"t":"2025-07-25T04:00:00Z","v":302172,"vw":61.70126},{"c":60.52,"h":62.311,"l":60.52,"n":10502,"o":61.98,"t":"2025-07-28T04:00:00Z","v":752956,"vw":60.835151},{"c":60.66,"h":61.47,"l":59.995,"n":8955,"o":61.47,"t":"2025-07-29T04:00:00Z","v":338170,"vw":60.632255},{"c":60.69,"h":61.64,"l":59.97,"n":11507,"o":60.83,"t":"2025-07-30T04:00:00Z","v":750275,"vw":60.712012},{"c":59.36,"h":60.75,"l":57.114,"n":10460,"o":60.11,"t":"2025-07-31T04:00:00Z","v":468152,"vw":59.517321},{"c":56.8,"h":57.48,"l":55.84,"n":14098,"o":57.48,"t":"2025-08-01T04:00:00Z","v":642516,"vw":56.751549},{"c":58.08,"h":58.53,"l":56.81,"n":9460,"o":57.28,"t":"2025-08-04T04:00:00Z","v":458703,"vw":58.092289},{"c":58.43,"h":58.85,"l":57.01,"n":9919,"o":58.48,"t":"2025-08-05T04:00:00Z","v":523700,"vw":58.144235},{"c":58.36,"h":58.88,"l":57.835,"n":11524,"o":58.76,"t":"2025-08-06T04:00:00Z","v":515489,"vw":58.407771},{"c":57.45,"h":59.27,"l":56.47,"n":14351,"o":58.99,"t":"2025-08-07T04:00:00Z","v":719555,"vw":57.196855},{"c":58.47,"h":59.83,"l":54.06,"n":18083,"o":54.11,"t":"2025-08-08T04:00:00Z","v":930071,"vw":58.649845},{"c":58.53,"h":59.63,"l":57.92,"n":15817,"o":59,"t":"2025-08-11T04:00:00Z","v":854029,"vw":58.613806},{"c":61.29,"h":61.3,"l":58.885,"n":11018,"o":58.93,"t":"2025-08-12T04:00:00Z","v":536949,"vw":60.653795},{"c":62.38,"h":62.63,"l":60.95,"n":15389,"o":61.69,"t":"2025-08-13T04:00:00Z","v":961440,"vw":62.041427},{"c":62.23,"h":62.51,"l":60.95,"n":11649,"o":61.77,"t":"2025-08-14T04:00:00Z","v":883681,"vw":61.67982},{"c":61.46,"h":62.5,"l":60.45,"n":11105,"o":62.5,"t":"2025-08-15T04:00:00Z","v":770968,"vw":61.273392},{"c":59.58,"h":61.59,"l":59.315,"n":12965,"o":61.21,"t":"2025-08-18T04:00:00Z","v":601136,"vw":60.142146},{"c":58.35,"h":60.575,"l":58.19,"n":13665,"o":59.67,"t":"2025-08-19T04:00:00Z","v":911114,"vw":58.969002},{"c":58.57,"h":59.425,"l":57.44,"n":13461,"o":58.37,"t":"2025-08-20T04:00:00Z","v":971469,"vw":58.397305},{"c":58.71,"h":58.865,"l":57.75,"n":9278,"o":58.12,"t":"2025-08-21T04:00:00Z","v":389783,"vw":58.506333},{"c":61.71,"h":61.77,"l":58.89,"n":12113,"o":59.37,"t":"2025-08-22T04:00:00Z","v":488487,"vw":61.322746},{"c":61.46,"h":61.9048,"l":60.945,"n":9201,"o":61.6,"t":"2025-08-25T04:00:00Z","v":433390,"vw":61.531589},{"c":62.66,"h":62.8,"l":60.68,"n":11384,"o":61.23,"t":"2025-08-26T04:00:00Z","v":666955,"vw":62.489392},{"c":62.64,"h":63.323,"l":61.93,"n":8855,"o":62.29,"t":"2025-08-27T04:00:00Z","v":409614,"vw":62.645955},{"c":62.87,"h":63.44,"l":62.27,"n":11145,"o":62.96,"t":"2025-08-28T04:00:00Z","v":787581,"vw":62.983779},{"c":62.06,"h":62.86,"l":61.73,"n":8925,"o":62.86,"t":"2025-08-29T04:00:00Z","v":449907,"vw":62.072767},{"c":61.08,"h":61.235,"l":60.03,"n":10359,"o":60.88,"t":"2025-09-02T04:00:00Z","v":360841,"vw":60.926491},{"c":60.035,"h":61.14,"l":59.08,"n":10907,"o":60.59,"t":"2025-09-03T04:00:00Z","v":400406,"vw":59.905298},{"c":61.65,"h":61.96,"l":60.17,"n":9880,"o":60.46,"t":"2025-09-04T04:00:00Z","v":419393,"vw":61.521166},{"c":60.9,"h":62.47,"l":59.82,"n":11012,"o":61.78,"t":"2025-09-05T04:00:00Z","v":434280,"vw":60.736159},{"c":61.81,"h":61.97,"l":60.72,"n":12680,"o":61.58,"t":"2025-09-08T04:00:00Z","v":451185,"vw":61.557863},{"c":60.95,"h":61.69,"l":60.91,"n":8117,"o":61.36,"t":"2025-09-09T04:00:00Z","v":316732,"vw":61.107312},{"c":61.26,"h":62.1,"l":59.985,"n":9390,"o":60.68,"t":"2025-09-10T04:00:00Z","v":411390,"vw":61.37424},{"c":63.47,"h":63.55,"l":61.46,"n":10837,"o":61.64,"t":"2025-09-11T04:00:00Z","v":458779,"vw":63.10211},{"c":61.94,"h":63.36,"l":61.84,"n":10587,"o":63.13,"t":"2025-09-12T04:00:00Z","v":494923,"vw":62.406347},{"c":60.8,"h":62.87,"l":60.73,"n":11218,"o":61.82,"t":"2025-09-15T04:00:00Z","v":365952,"vw":61.391519},{"c":61.1,"h":62.065,"l":60.52,"n":10122,"o":60.88,"t":"2025-09-16T04:00:00Z","v":410881,"vw":61.022433},{"c":60.13,"h":61.91,"l":59.605,"n":17378,"o":60.8,"t":"2025-09-17T04:00:00Z","v":1108916,"vw":60.693642},{"c":65.39,"h":65.53,"l":62.68,"n":24450,"o":63.39,"t":"2025-09-18T04:00:00Z","v":1230433,"vw":64.907271},{"c":64.82,"h":65.56,"l":64,"n":18327,"o":65.39,"t":"2025-09-19T04:00:00Z","v":2891701,"vw":64.886923},{"c":66.9,"h":67.01,"l":63.82,"n":16364,"o":64.35,"t":"2025-09-22T04:00:00Z","v":1061024,"vw":66.393642},{"c":67.35,"h":68.405,"l":67.06,"n":16497,"o":67.32,"t":"2025-09-23T04:00:00Z","v":870779,"vw":67.676085},{"c":65.23,"h":68,"l":65.18,"n":18240,"o":67.64,"t":"2025-09-24T04:00:00Z","v":1109685,"vw":66.226653},{"c":64.59,"h":65.325,"l":64.05,"n":9790,"o":64.32,"t":"2025-09-25T04:00:00Z","v":350816,"vw":64.617052},{"c":65.46,"h":66.44,"l":65.01,"n":12557,"o":65.01,"t":"2025-09-26T04:00:00Z","v":537588,"vw":65.764031},{"c":66.6,"h":66.7,"l":65.05,"n":10468,"o":65.71,"t":"2025-09-29T04:00:00Z","v":657780,"vw":66.436123},{"c":65.31,"h":67.41,"l":63.4428,"n":13691,"o":66.72,"t":"2025-09-30T04:00:00Z","v":839049,"vw":64.993122},{"c":64.05,"h":64.815,"l":63.845,"n":14977,"o":64.54,"t":"2025-10-01T04:00:00Z","v":836224,"vw":64.275303},{"c":64.67,"h":64.875,"l":63.682,"n":10877,"o":64.42,"t":"2025-10-02T04:00:00Z","v":380942,"vw":64.474728},{"c":66.96,"h":67.84,"l":65.43,"n":13544,"o":65.95,"t":"2025-10-03T04:00:00Z","v":631888,"vw":67.022698},{"c":67.825,"h":68.38,"l":66.115,"n":10164,"o":67.11,"t":"2025-10-06T04:00:00Z","v":426956,"vw":67.778025},{"c":64.64,"h":68.36,"l":64.45,"n":12764,"o":67.8,"t":"2025-10-07T04:00:00Z","v":581532,"vw":65.203294},{"c":62.97,"h":64.89,"l":62.65,"n":12079,"o":64.89,"t":"2025-10-08T04:00:00Z","v":623059,"vw":63.238688},{"c":64.16,"h":64.45,"l":61.72,"n":12243,"o":63.07,"t":"2025-10-09T04:00:00Z","v":536549,"vw":63.585712},{"c":62.91,"h":64.76,"l":62.05,"n":14837,"o":64.16,"t":"2025-10-10T04:00:00Z","v":703290,"vw":63.114335},{"c":65.42,"h":65.51,"l":63.7901,"n":11425,"o":64.4,"t":"2025-10-13T04:00:00Z","v":529710,"vw":64.98991},{"c":66.89,"h":68.2,"l":63.92,"n":11314,"o":64.21,"t":"2025-10-14T04:00:00Z","v":548310,"vw":66.834327},{"c":65.32,"h":68.15,"l":64.36,"n":10148,"o":68.03,"t":"2025-10-15T04:00:00Z","v":542858,"vw":65.831245},{"c":61.8,"h":65.4138,"l":61.4,"n":14079,"o":65.32,"t":"2025-10-16T04:00:00Z","v":661224,"vw":62.750281},{"c":61.58,"h":61.815,"l":60.68,"n":11132,"o":61.44,"t":"2025-10-17T04:00:00Z","v":506861,"vw":61.245891},{"c":60.93,"h":62.92,"l":59.38,"n":14288,"o":62,"t":"2025-10-20T04:00:00Z","v":910838,"vw":60.635254},{"c":63.49,"h":63.72,"l":60.77,"n":15432,"o":60.92,"t":"2025-10-21T04:00:00Z","v":677786,"vw":63.027481},{"c":63.07,"h":63.7,"l":62.5,"n":11405,"o":63.51,"t":"2025-10-22T04:00:00Z","v":474954,"vw":63.076584},{"c":62.65,"h":63.585,"l":61.305,"n":9191,"o":63.17,"t":"2025-10-23T04:00:00Z","v":359726,"vw":62.488995},{"c":63.27,"h":64.33,"l":63.14,"n":8019,"o":63.14,"t":"2025-10-24T04:00:00Z","v":302043,"vw":63.513111},{"c":64.55,"h":64.742,"l":63.8,"n":10523,"o":64.31,"t":"2025-10-27T04:00:00Z","v":419007,"vw":64.428495},{"c":64.55,"h":65.62,"l":63.97,"n":11348,"o":64.6,"t":"2025-10-28T04:00:00Z","v":390608,"vw":64.836492},{"c":62.51,"h":64.49,"l":61.92,"n":10155,"o":64.26,"t":"2025-10-29T04:00:00Z","v":415715,"vw":63.070073},{"c":62,"h":63.11,"l":61.495,"n":9689,"o":62.32,"t":"2025-10-30T04:00:00Z","v":511201,"vw":62.006611},{"c":60.88,"h":61.92,"l":60.4,"n":10541,"o":61.79,"t":"2025-10-31T04:00:00Z","v":536709,"vw":60.912535},{"c":60.51,"h":61.17,"l":59.4,"n":11431,"o":60.54,"t":"2025-11-03T05:00:00Z","v":542426,"vw":60.575646},{"c":61.83,"h":63.085,"l":60.295,"n":12116,"o":60.48,"t":"2025-11-04T05:00:00Z","v":815265,"vw":61.793346},{"c":62.67,"h":62.92,"l":61.1075,"n":10418,"o":62.12,"t":"2025-11-05T05:00:00Z","v":453806,"vw":62.482294},{"c":62.24,"h":63.56,"l":61.22,"n":14681,"o":62.63,"t":"2025-11-06T05:00:00Z","v":794508,"vw":62.29432},{"c":61.14,"h":61.31,"l":55.78,"n":28423,"o":59.44,"t":"2025-11-07T05:00:00Z","v":1354133,"vw":60.008103},{"c":62.13,"h":63.35,"l":61.31,"n":13801,"o":61.84,"t":"2025-11-10T05:00:00Z","v":649937,"vw":62.397062},{"c":61.03,"h":62.07,"l":60.96,"n":12238,"o":61.47,"t":"2025-11-11T05:00:00Z","v":522439,"vw":61.239611},{"c":62.8,"h":63.455,"l":61.02,"n":14800,"o":61.02,"t":"2025-11-12T05:00:00Z","v":911678,"vw":62.776443},{"c":62.23,"h":63.25,"l":61.56,"n":20787,"o":62.02,"t":"2025-11-13T05:00:00Z","v":1114425,"vw":62.320325},{"c":63.09,"h":64.21,"l":61.24,"n":15256,"o":61.26,"t":"2025-11-14T05:00:00Z","v":835945,"vw":63.238935},{"c":60.68,"h":62.76,"l":59.95,"n":12639,"o":62.76,"t":"2025-11-17T05:00:00Z","v":601559,"vw":60.975282},{"c":60.14,"h":61.03,"l":59.49,"n":10929,"o":59.65,"t":"2025-11-18T05:00:00Z","v":484277,"vw":60.224779},{"c":61.07,"h":61.245,"l":60,"n":9760,"o":60.24,"t":"2025-11-19T05:00:00Z","v":381487,"vw":60.949078},{"c":59.37,"h":64.33,"l":59.34,"n":11980,"o":62.21,"t":"2025-11-20T05:00:00Z","v":480554,"vw":60.879858},{"c":60.53,"h":61.265,"l":58.97,"n":14589,"o":59.63,"t":"2025-11-21T05:00:00Z","v":700650,"vw":60.277636},{"c":61.47,"h":61.65,"l":59.78,"n":8929,"o":60.54,"t":"2025-11-24T05:00:00Z","v":434001,"vw":61.285772},{"c":62.58,"h":63.01,"l":61.23,"n":12183,"o":61.43,"t":"2025-11-25T05:00:00Z","v":590784,"vw":62.327224},{"c":62.62,"h":64.15,"l":62.49,"n":9850,"o":62.75,"t":"2025-11-26T05:00:00Z","v":820110,"vw":62.817621},{"c":63.16,"h":63.53,"l":62.44,"n":5754,"o":62.44,"t":"2025-11-28T05:00:00Z","v":295379,"vw":63.213313},{"c":61.74,"h":63.02,"l":61.24,"n":14073,"o":62.25,"t":"2025-12-01T05:00:00Z","v":687795,"vw":62.048287},{"c":61.31,"h":62.36,"l":60.77,"n":11723,"o":62.18,"t":"2025-12-02T05:00:00Z","v":507142,"vw":61.738313},{"c":62.53,"h":63.07,"l":61.2241,"n":16045,"o":61.31,"t":"2025-12-03T05:00:00Z","v":1157142,"vw":62.294322},{"c":62.41,"h":63.46,"l":61.96,"n":12356,"o":62.71,"t":"2025-12-04T05:00:00Z","v":656017,"vw":62.511181},{"c":62.85,"h":63.915,"l":62.43,"n":12066,"o":62.68,"t":"2025-12-05T05:00:00Z","v":592785,"vw":62.843325},{"c":62.35,"h":63.01,"l":61.645,"n":13962,"o":62.91,"t":"2025-12-08T05:00:00Z","v":606823,"vw":62.420975},{"c":64.6,"h":64.98,"l":57.13,"n":18656,"o":62.51,"t":"2025-12-09T05:00:00Z","v":1123806,"vw":64.071541},{"c":66,"h":67.05,"l":63.4,"n":17405,"o":64.94,"t":"2025-12-10T05:00:00Z","v":1148775,"vw":65.742745},{"c":65.67,"h":67.07,"l":65.54,"n":13045,"o":66.23,"t":"2025-12-11T05:00:00Z","v":632326,"vw":65.849483},{"c":64.4,"h":66.49,"l":64.01,"n":11750,"o":65.72,"t":"2025-12-12T05:00:00Z","v":630027,"vw":64.597463},{"c":63.435,"h":64.61,"l":63.09,"n":12156,"o":64.44,"t":"2025-12-15T05:00:00Z","v":705961,"vw":63.592304},{"c":63.52,"h":64.385,"l":63.01,"n":10009,"o":63.79,"t":"2025-12-16T05:00:00Z","v":659368,"vw":63.488225},{"c":62.56,"h":64.875,"l":62.12,"n":10296,"o":63.52,"t":"2025-12-17T05:00:00Z","v":705131,"vw":62.958032},{"c":63.04,"h":64.13,"l":62.83,"n":9769,"o":63.05,"t":"2025-12-18T05:00:00Z","v":718263,"vw":63.267527},{"c":63.58,"h":64.09,"l":62.74,"n":7959,"o":62.96,"t":"2025-12-19T05:00:00Z","v":1698295,"vw":63.523065},{"c":66.1,"h":66.32,"l":63.77,"n":9407,"o":63.77,"t":"2025-12-22T05:00:00Z","v":465356,"vw":65.745883},{"c":66.48,"h":66.735,"l":65.49,"n":10767,"o":66.1,"t":"2025-12-23T05:00:00Z","v":552217,"vw":66.330155},{"c":65.95,"h":66.76,"l":65.78,"n":5504,"o":66.57,"t":"2025-12-24T05:00:00Z","v":311202,"vw":66.069036},{"c":66.24,"h":66.47,"l":65.53,"n":8158,"o":66,"t":"2025-12-26T05:00:00Z","v":369251,"vw":66.236318},{"c":65.37,"h":66.18,"l":64.92,"n":10401,"o":66.18,"t":"2025-12-29T05:00:00Z","v":498587,"vw":65.400594},{"c":64.59,"h":65.63,"l":64.415,"n":8706,"o":65.28,"t":"2025-12-30T05:00:00Z","v":345160,"vw":64.734767},{"c":64.17,"h":64.91,"l":63.961,"n":7650,"o":64.91,"t":"2025-12-31T05:00:00Z","v":358362,"vw":64.265346},{"c":66.61,"h":66.76,"l":63.72,"n":12783,"o":64.03,"t":"2026-01-02T05:00:00Z","v":589342,"vw":66.23666},{"c":68.81,"h":69.94,"l":66.75,"n":14567,"o":66.75,"t":"2026-01-05T05:00:00Z","v":788694,"vw":69.014256},{"c":70.6,"h":70.86,"l":68.605,"n":17050,"o":68.95,"t":"2026-01-06T05:00:00Z","v":902725,"vw":70.047551},{"c":68.99,"h":70.55,"l":68.285,"n":12019,"o":70.55,"t":"2026-01-07T05:00:00Z","v":450459,"vw":69.012443},{"c":71.06,"h":71.14,"l":68.53,"n":13113,"o":68.54,"t":"2026-01-08T05:00:00Z","v":843506,"vw":70.400103},{"c":72.12,"h":73.23,"l":70.995,"n":16976,"o":71.61,"t":"2026-01-09T05:00:00Z","v":1094255,"vw":71.745003},{"c":73.27,"h":74.44,"l":71.18,"n":16185,"o":71.28,"t":"2026-01-12T05:00:00Z","v":805175,"vw":73.251268},{"c":72.49,"h":73.24,"l":71.22,"n":15414,"o":73.12,"t":"2026-01-13T05:00:00Z","v":949126,"vw":72.436957},{"c":73.5,"h":73.81,"l":71.11,"n":12044,"o":72.47,"t":"2026-01-14T05:00:00Z","v":707593,"vw":72.902185},{"c":75.8,"h":76.5,"l":73.83,"n":14493,"o":74.26,"t":"2026-01-15T05:00:00Z","v":744314,"vw":75.877386},{"c":76.27,"h":77.795,"l":74.605,"n":13411,"o":75.76,"t":"2026-01-16T05:00:00Z","v":746710,"vw":76.569167},{"c":74.01,"h":76.79,"l":73.71,"n":13179,"o":75.09,"t":"2026-01-20T05:00:00Z","v":511501,"vw":74.316907},{"c":75.06,"h":76.3,"l":74.32,"n":12785,"o":75.2,"t":"2026-01-21T05:00:00Z","v":720689,"vw":75.048366},{"c":75.39,"h":76.425,"l":75.06,"n":10670,"o":76.12,"t":"2026-01-22T05:00:00Z","v":418578,"vw":75.506956},{"c":73.07,"h":75.87,"l":72.595,"n":13476,"o":75.87,"t":"2026-01-23T05:00:00Z","v":576082,"vw":73.352057},{"c":73.15,"h":74.175,"l":71.435,"n":14568,"o":73.01,"t":"2026-01-26T05:00:00Z","v":558932,"vw":72.548007},{"c":73.26,"h":74.59,"l":72.93,"n":11205,"o":73.86,"t":"2026-01-27T05:00:00Z","v":463253,"vw":73.459287},{"c":73.19,"h":74.645,"l":72.97,"n":10896,"o":73.78,"t":"2026-01-28T05:00:00Z","v":474113,"vw":73.458444},{"c":71.34,"h":73.82,"l":71.08,"n":12360,"o":73.82,"t":"2026-01-29T05:00:00Z","v":535804,"vw":71.56354},{"c":70.69,"h":72.185,"l":70.34,"n":13342,"o":70.71,"t":"2026-01-30T05:00:00Z","v":616582,"vw":70.863549},{"c":69.81,"h":71.27,"l":68.96,"n":15828,"o":70.6,"t":"2026-02-02T05:00:00Z","v":614463,"vw":69.792532},{"c":63.03,"h":71.97,"l":61.47,"n":34838,"o":69.81,"t":"2026-02-03T05:00:00Z","v":2051588,"vw":63.384843},{"c":63.97,"h":65.23,"l":60.08,"n":31448,"o":62.96,"t":"2026-02-04T05:00:00Z","v":1662456,"vw":63.34937},{"c":59.17,"h":63.855,"l":58.63,"n":28324,"o":63.46,"t":"2026-02-05T05:00:00Z","v":1493582,"vw":60.178056},{"c":62.43,"h":62.95,"l":58.265,"n":32833,"o":61.5,"t":"2026-02-06T05:00:00Z","v":1969965,"vw":61.476007},{"c":62.55,"h":64.01,"l":61.5,"n":19195,"o":62.06,"t":"2026-02-09T05:00:00Z","v":1275064,"vw":62.626895},{"c":62.13,"h":63.85,"l":61.4,"n":18551,"o":62.39,"t":"2026-02-10T05:00:00Z","v":1061764,"vw":62.387688},{"c":59.3,"h":63.365,"l":58.2379,"n":16443,"o":62.55,"t":"2026-02-11T05:00:00Z","v":1018950,"vw":59.581303},{"c":56.57,"h":59.75,"l":55.34,"n":36341,"o":59.49,"t":"2026-02-12T05:00:00Z","v":3368639,"vw":56.170043},{"c":56.76,"h":58.005,"l":55.485,"n":19193,"o":56.59,"t":"2026-02-13T05:00:00Z","v":968214,"vw":57.048831},{"c":55.54,"h":56.99,"l":55.3,"n":20148,"o":56.76,"t":"2026-02-17T05:00:00Z","v":1149503,"vw":55.850007},{"c":56.86,"h":57.78,"l":55.51,"n":14570,"o":55.79,"t":"2026-02-18T05:00:00Z","v":769524,"vw":56.853126},{"c":53.8,"h":56.19,"l":51.51,"n":27995,"o":55.94,"t":"2026-02-19T05:00:00Z","v":2077117,"vw":53.061792},{"c":50.07,"h":53.24,"l":49.495,"n":32144,"o":53.24,"t":"2026-02-20T05:00:00Z","v":2458707,"vw":50.948853},{"c":43.94,"h":49.42,"l":43.64,"n":49272,"o":49.01,"t":"2026-02-23T05:00:00Z","v":4693719,"vw":44.596372},{"c":45.75,"h":46.71,"l":43.74,"n":37355,"o":43.94,"t":"2026-02-24T05:00:00Z","v":3304019,"vw":45.379485},{"c":46.55,"h":46.955,"l":44.68,"n":21833,"o":45.87,"t":"2026-02-25T05:00:00Z","v":1729119,"vw":46.133971},{"c":46.98,"h":48.84,"l":46.3775,"n":25291,"o":48.02,"t":"2026-02-26T05:00:00Z","v":2079030,"vw":47.074443},{"c":43.14,"h":46.02,"l":42.47,"n":28864,"o":45.37,"t":"2026-02-27T05:00:00Z","v":3067311,"vw":43.206766},{"c":44.35,"h":45.04,"l":42.245,"n":29394,"o":42.47,"t":"2026-03-02T05:00:00Z","v":2531463,"vw":44.199816},{"c":44.75,"h":45.15,"l":40.58,"n":26059,"o":42.74,"t":"2026-03-03T05:00:00Z","v":1831993,"vw":44.002282},{"c":46.96,"h":47.57,"l":45.06,"n":25534,"o":45.06,"t":"2026-03-04T05:00:00Z","v":1759206,"vw":46.925839},{"c":47.62,"h":47.83,"l":46.26,"n":19813,"o":46.26,"t":"2026-03-05T05:00:00Z","v":1191243,"vw":47.332138},{"c":45.66,"h":46.11,"l":44.4901,"n":15652,"o":46.04,"t":"2026-03-06T05:00:00Z","v":915731,"vw":45.62675},{"c":45.25,"h":45.72,"l":43.095,"n":24640,"o":44.51,"t":"2026-03-09T04:00:00Z","v":1528547,"vw":44.650644},{"c":46.37,"h":47.27,"l":44.845,"n":19808,"o":47.03,"t":"2026-03-10T04:00:00Z","v":1292175,"vw":46.194897},{"c":45.46,"h":47.595,"l":44.62,"n":20493,"o":46.37,"t":"2026-03-11T04:00:00Z","v":2019223,"vw":45.458173},{"c":43.33,"h":45.42,"l":43.2,"n":22499,"o":43.87,"t":"2026-03-12T04:00:00Z","v":1426037,"vw":43.944982},{"c":45.09,"h":46.07,"l":43.475,"n":16831,"o":43.66,"t":"2026-03-13T04:00:00Z","v":910395,"vw":45.227103},{"c":44.9,"h":45.86,"l":44.86,"n":12206,"o":45.23,"t":"2026-03-16T04:00:00Z","v":757354,"vw":45.014275},{"c":46.59,"h":46.98,"l":45.695,"n":17504,"o":45.74,"t":"2026-03-17T04:00:00Z","v":865392,"vw":46.575151},{"c":46.75,"h":47.4,"l":45.935,"n":15357,"o":45.95,"t":"2026-03-18T04:00:00Z","v":1056229,"vw":46.689851},{"c":47.14,"h":47.615,"l":46.01,"n":18638,"o":46.01,"t":"2026-03-19T04:00:00Z","v":835722,"vw":46.889511},{"c":46.73,"h":47.37,"l":45.92,"n":16627,"o":47.36,"t":"2026-03-20T04:00:00Z","v":1606656,"vw":46.728319},{"c":47.64,"h":48.51,"l":46.32,"n":13196,"o":48.09,"t":"2026-03-23T04:00:00Z","v":819120,"vw":47.714154},{"c":47.34,"h":47.4275,"l":45.5425,"n":14031,"o":46.82,"t":"2026-03-24T04:00:00Z","v":792671,"vw":46.976247},{"c":47.79,"h":49.03,"l":46.195,"n":12848,"o":47.26,"t":"2026-03-25T04:00:00Z","v":663803,"vw":47.887545},{"c":46.85,"h":48.26,"l":46.21,"n":15406,"o":47.6,"t":"2026-03-26T04:00:00Z","v":876224,"vw":47.134675},{"c":45.49,"h":45.98,"l":44.48,"n":26598,"o":45.98,"t":"2026-03-27T04:00:00Z","v":1849971,"vw":45.178563},{"c":46.51,"h":47.485,"l":45.26,"n":15376,"o":46.08,"t":"2026-03-30T04:00:00Z","v":1095899,"vw":46.622987},{"c":47.72,"h":48.84,"l":46.75,"n":18455,"o":47.5,"t":"2026-03-31T04:00:00Z","v":1283185,"vw":47.719397},{"c":46.99,"h":48.88,"l":46.72,"n":17542,"o":48.85,"t":"2026-04-01T04:00:00Z","v":968583,"vw":47.258709},{"c":47.05,"h":48.04,"l":44.99,"n":14784,"o":45.69,"t":"2026-04-02T04:00:00Z","v":819994,"vw":46.679208},{"c":46.9,"h":47.36,"l":46.2,"n":10575,"o":46.81,"t":"2026-04-06T04:00:00Z","v":544771,"vw":46.881979},{"c":47.18,"h":47.77,"l":46,"n":16768,"o":46.69,"t":"2026-04-07T04:00:00Z","v":838780,"vw":47.10356},{"c":48.54,"h":51.45,"l":48.4,"n":14735,"o":50.24,"t":"2026-04-08T04:00:00Z","v":806670,"vw":48.938597},{"c":46.42,"h":48.91,"l":46.075,"n":23007,"o":48.31,"t":"2026-04-09T04:00:00Z","v":1781478,"vw":46.770012},{"c":45.91,"h":46.75,"l":45.14,"n":15938,"o":46.2,"t":"2026-04-10T04:00:00Z","v":825494,"vw":45.922623},{"c":49.45,"h":49.49,"l":45.35,"n":19296,"o":45.39,"t":"2026-04-13T04:00:00Z","v":965651,"vw":48.683956},{"c":52.63,"h":52.94,"l":50.15,"n":18786,"o":50.17,"t":"2026-04-14T04:00:00Z","v":1007702,"vw":52.169669},{"c":54.58,"h":56,"l":53.53,"n":23458,"o":53.53,"t":"2026-04-15T04:00:00Z","v":1218802,"vw":54.999057},{"c":54.35,"h":55.43,"l":53.36,"n":15616,"o":55.38,"t":"2026-04-16T04:00:00Z","v":817699,"vw":54.109065},{"c":54.97,"h":56.535,"l":54.7,"n":17865,"o":55.95,"t":"2026-04-17T04:00:00Z","v":1097020,"vw":55.379001},{"c":55.16,"h":55.47,"l":54.3,"n":11449,"o":54.3,"t":"2026-04-20T04:00:00Z","v":722328,"vw":55.035903},{"c":55.35,"h":57.79,"l":54.9201,"n":12016,"o":55.5,"t":"2026-04-21T04:00:00Z","v":733662,"vw":55.580331},{"c":56.31,"h":56.8,"l":55.05,"n":13124,"o":56.08,"t":"2026-04-22T04:00:00Z","v":682993,"vw":56.114113},{"c":54.92,"h":57.69,"l":53.785,"n":13424,"o":55.65,"t":"2026-04-23T04:00:00Z","v":722559,"vw":54.69419},{"c":51.82,"h":55.33,"l":51.615,"n":19791,"o":54.74,"t":"2026-04-24T04:00:00Z","v":1403353,"vw":52.416825},{"c":49.92,"h":53.055,"l":49.545,"n":22828,"o":52.38,"t":"2026-04-27T04:00:00Z","v":1796347,"vw":50.394269},{"c":51.73,"h":51.865,"l":49.475,"n":18244,"o":49.9,"t":"2026-04-28T04:00:00Z","v":1021746,"vw":51.023841},{"c":51.09,"h":52.27,"l":50.32,"n":14214,"o":51.68,"t":"2026-04-29T04:00:00Z","v":676961,"vw":51.22409},{"c":52.9,"h":53.16,"l":50.06,"n":10342,"o":50.67,"t":"2026-04-30T04:00:00Z","v":571566,"vw":52.642039},{"c":52.745,"h":54.0025,"l":52.345,"n":13657,"o":53.61,"t":"2026-05-01T04:00:00Z","v":782900,"vw":53.257086},{"c":54,"h":54.53,"l":52.905,"n":13668,"o":53,"t":"2026-05-04T04:00:00Z","v":704704,"vw":53.822905},{"c":55.03,"h":55.24,"l":53.525,"n":12227,"o":54.52,"t":"2026-05-05T04:00:00Z","v":570583,"vw":54.817854},{"c":53.63,"h":56.225,"l":53.62,"n":13750,"o":55.31,"t":"2026-05-06T04:00:00Z","v":714054,"vw":54.129721},{"c":54.18,"h":54.27,"l":52.68,"n":16346,"o":53.79,"t":"2026-05-07T04:00:00Z","v":805591,"vw":53.965506},{"c":55.74,"h":55.76,"l":52.61,"n":14098,"o":54.14,"t":"2026-05-08T04:00:00Z","v":786162,"vw":55.336639},{"c":55.74,"h":57.01,"l":54.99,"n":16481,"o":55.91,"t":"2026-05-11T04:00:00Z","v":806155,"vw":55.968015},{"c":56.2,"h":56.445,"l":54.47,"n":12777,"o":55.74,"t":"2026-05-12T04:00:00Z","v":672468,"vw":56.020879},{"c":54.6,"h":55.74,"l":53.87,"n":15284,"o":55.44,"t":"2026-05-13T04:00:00Z","v":676299,"vw":54.710232},{"c":55.1,"h":56.125,"l":54.2,"n":10173,"o":55.26,"t":"2026-05-14T04:00:00Z","v":431780,"vw":55.244546},{"c":53.54,"h":55.44,"l":53.21,"n":9158,"o":54.67,"t":"2026-05-15T04:00:00Z","v":499978,"vw":53.770723},{"c":53.64,"h":54.515,"l":52.62,"n":12312,"o":53.49,"t":"2026-05-18T04:00:00Z","v":555434,"vw":53.749084},{"c":52.52,"h":53.88,"l":52.46,"n":14109,"o":53.59,"t":"2026-05-19T04:00:00Z","v":626394,"vw":52.754275},{"c":52,"h":53.6,"l":51.74,"n":21974,"o":52.59,"t":"2026-05-20T04:00:00Z","v":1250313,"vw":52.445391},{"c":54.74,"h":55.6,"l":52.8,"n":31946,"o":54.85,"t":"2026-05-21T04:00:00Z","v":2065956,"vw":54.511126},{"c":53.74,"h":55.22,"l":52.835,"n":20252,"o":55.22,"t":"2026-05-22T04:00:00Z","v":1323694,"vw":53.714835},{"c":52.64,"h":56.2125,"l":51.865,"n":23411,"o":53.83,"t":"2026-05-26T04:00:00Z","v":1514059,"vw":53.431893},{"c":52.3,"h":53.38,"l":51.42,"n":17729,"o":52.64,"t":"2026-05-27T04:00:00Z","v":1012028,"vw":52.216269},{"c":50.09,"h":51.6,"l":48.585,"n":25891,"o":51.6,"t":"2026-05-28T04:00:00Z","v":2310526,"vw":50.030922},{"c":49.31,"h":50.61,"l":48.98,"n":17548,"o":50.01,"t":"2026-05-29T04:00:00Z","v":1349867,"vw":49.43533},{"c":48.35,"h":51,"l":47.215,"n":27115,"o":49.28,"t":"2026-06-01T04:00:00Z","v":1763309,"vw":48.406716},{"c":46.07,"h":48.02,"l":45.97,"n":25942,"o":48.02,"t":"2026-06-02T04:00:00Z","v":1761913,"vw":46.45384},{"c":43.63,"h":43.67,"l":41.49,"n":40575,"o":42.64,"t":"2026-06-03T04:00:00Z","v":2730787,"vw":42.64715},{"c":46.38,"h":46.7,"l":44.23,"n":16569,"o":44.23,"t":"2026-06-04T04:00:00Z","v":1667967,"vw":45.809758},{"c":44.91,"h":46.61,"l":44.57,"n":17793,"o":46.56,"t":"2026-06-05T04:00:00Z","v":969208,"vw":45.007404},{"c":43.26,"h":45.0699,"l":43.17,"n":15897,"o":45.04,"t":"2026-06-08T04:00:00Z","v":1096474,"vw":43.641285},{"c":43.04,"h":45.12,"l":42.78,"n":17095,"o":43.69,"t":"2026-06-09T04:00:00Z","v":1102718,"vw":43.404997},{"c":42.35,"h":44.13,"l":42.07,"n":12916,"o":42.99,"t":"2026-06-10T04:00:00Z","v":856019,"vw":42.382378},{"c":42.52,"h":42.63,"l":41.25,"n":15235,"o":42.19,"t":"2026-06-11T04:00:00Z","v":1191784,"vw":42.061249},{"c":44.39,"h":47.055,"l":43.7,"n":18871,"o":45.82,"t":"2026-06-12T04:00:00Z","v":1093836,"vw":44.413147},{"c":47.05,"h":47.15,"l":44.53,"n":22242,"o":44.56,"t":"2026-06-15T04:00:00Z","v":1951392,"vw":46.795484},{"c":48.31,"h":49.45,"l":47.42,"n":19060,"o":47.42,"t":"2026-06-16T04:00:00Z","v":1629803,"vw":48.59186},{"c":45.87,"h":49.2,"l":45.67,"n":15808,"o":48.23,"t":"2026-06-17T04:00:00Z","v":939109,"vw":46.853336},{"c":45.2,"h":46.135,"l":42.91,"n":28151,"o":45.56,"t":"2026-06-18T04:00:00Z","v":3243314,"vw":44.890239},{"c":45.46,"h":46.505,"l":44.8,"n":12870,"o":44.87,"t":"2026-06-22T04:00:00Z","v":920571,"vw":45.421677},{"c":42.93,"h":45.62,"l":42.495,"n":18890,"o":44.92,"t":"2026-06-23T04:00:00Z","v":1034068,"vw":43.343947},{"c":41.18,"h":42.76,"l":40.665,"n":20770,"o":42.67,"t":"2026-06-24T04:00:00Z","v":1329449,"vw":41.548083},{"c":40.91,"h":43.92,"l":40.6,"n":20296,"o":41.25,"t":"2026-06-25T04:00:00Z","v":1061558,"vw":41.14903},{"c":39.54,"h":41.54,"l":39.06,"n":22206,"o":40.73,"t":"2026-06-26T04:00:00Z","v":4834266,"vw":39.67213},{"c":40.27,"h":40.63,"l":38.85,"n":27739,"o":40.23,"t":"2026-06-29T04:00:00Z","v":2549030,"vw":39.92108},{"c":41.36,"h":41.77,"l":39.9,"n":23311,"o":40.38,"t":"2026-06-30T04:00:00Z","v":1581357,"vw":41.015232},{"c":40.655,"h":42.365,"l":40.4,"n":17848,"o":41.8,"t":"2026-07-01T04:00:00Z","v":977993,"vw":41.003714},{"c":41.13,"h":42.27,"l":38.85,"n":41290,"o":41.5,"t":"2026-07-02T04:00:00Z","v":4453348,"vw":40.172521},{"c":43.95,"h":44.59,"l":41.315,"n":33390,"o":41.36,"t":"2026-07-06T04:00:00Z","v":2533629,"vw":43.720057},{"c":42.88,"h":44.41,"l":42.68,"n":20635,"o":43.95,"t":"2026-07-07T04:00:00Z","v":1276544,"vw":43.249},{"c":42.51,"h":43.15,"l":41.59,"n":15974,"o":42.46,"t":"2026-07-08T04:00:00Z","v":928782,"vw":42.548346},{"c":43.68,"h":44.36,"l":41.95,"n":13872,"o":42.13,"t":"2026-07-09T04:00:00Z","v":819649,"vw":43.687324},{"c":42.96,"h":45.1,"l":42.93,"n":14631,"o":44.53,"t":"2026-07-10T04:00:00Z","v":706659,"vw":43.279977},{"c":42.81,"h":43.6467,"l":42.22,"n":14594,"o":42.86,"t":"2026-07-13T04:00:00Z","v":898487,"vw":42.693501},{"c":43.42,"h":44.56,"l":42.435,"n":15717,"o":42.6,"t":"2026-07-14T04:00:00Z","v":743879,"vw":43.617293},{"c":44.78,"h":46.56,"l":44.04,"n":19491,"o":44.04,"t":"2026-07-15T04:00:00Z","v":1355535,"vw":45.377726},{"c":43.31,"h":44.85,"l":43.21,"n":17358,"o":44.45,"t":"2026-07-16T04:00:00Z","v":1293297,"vw":43.732467},{"c":43.55,"h":43.89,"l":41.62,"n":16615,"o":41.86,"t":"2026-07-17T04:00:00Z","v":1125945,"vw":43.333628},{"c":42.25,"h":43.7499,"l":42,"n":20870,"o":43.7,"t":"2026-07-20T04:00:00Z","v":1732405,"vw":42.608277},{"c":42.97,"h":43.195,"l":41.68,"n":18041,"o":42.07,"t":"2026-07-21T04:00:00Z","v":1255254,"vw":42.788351},{"c":41.11,"h":43.4,"l":40.715,"n":17240,"o":42.82,"t":"2026-07-22T04:00:00Z","v":1205904,"vw":41.358094},{"c":40.59,"h":41.67,"l":40,"n":14179,"o":40.08,"t":"2026-07-23T04:00:00Z","v":1012439,"vw":40.526458},{"c":42.61,"h":42.785,"l":40.45,"n":16761,"o":41.04,"t":"2026-07-24T04:00:00Z","v":1231748,"vw":42.350539},{"c":44.65,"h":45.58,"l":43.785,"n":16758,"o":43.785,"t":"2026-07-27T04:00:00Z","v":1200010,"vw":44.669239},{"c":44.63,"h":45.375,"l":44.1,"n":14246,"o":44.69,"t":"2026-07-28T04:00:00Z","v":763874,"vw":44.608033},{"c":43,"h":44.225,"l":42.47,"n":16041,"o":43.84,"t":"2026-07-29T04:00:00Z","v":1043996,"vw":43.271909},{"c":43.63,"h":44.095,"l":42.052,"n":11961,"o":43.32,"t":"2026-07-30T04:00:00Z","v":645528,"vw":43.510936},{"c":43.86,"h":44.49,"l":42.8,"n":12750,"o":43.8,"t":"2026-07-31T04:00:00Z","v":1078090,"vw":43.569353},{"c":46.59,"h":46.73,"l":44.57,"n":29671,"o":44.57,"t":"2026-08-03T04:00:00Z","v":1945478,"vw":46.203904},{"c":48.62,"h":49.695,"l":46.93,"n":28707,"o":46.93,"t":"2026-08-04T04:00:00Z","v":2097987,"vw":48.577367},{"c":49.82,"h":50.415,"l":48.28,"n":22756,"o":49.34,"t":"2026-08-05T04:00:00Z","v":1552457,"vw":49.278035},{"c":50.33,"h":50.55,"l":48.68,"n":26149,"o":49.21,"t":"2026-08-06T04:00:00Z","v":1660418,"vw":50.073523},{"c":46.41,"h":50.91,"l":46.22,"n":43048,"o":50.91,"t":"2026-08-07T04:00:00Z","v":5241745,"vw":48.194889},{"c":46.15,"h":47.05,"l":45.4,"n":20733,"o":45.85,"t":"2026-08-10T04:00:00Z","v":1257752,"vw":46.134844},{"c":49.51,"h":49.87,"l":45.705,"n":24651,"o":46.36,"t":"2026-08-11T04:00:00Z","v":1574058,"vw":48.912313},{"c":48.1,"h":50.08,"l":47.665,"n":17082,"o":49.64,"t":"2026-08-12T04:00:00Z","v":1077036,"vw":48.299256},{"c":51.96,"h":52.08,"l":47.82,"n":18242,"o":48.31,"t":"2026-08-13T04:00:00Z","v":1165095,"vw":50.960484},{"c":50.4,"h":53.02,"l":50.05,"n":18375,"o":51.87,"t":"2026-08-14T04:00:00Z","v":1109496,"vw":50.473377},{"c":48.28,"h":50.25,"l":47.875,"n":19173,"o":50.06,"t":"2026-08-17T04:00:00Z","v":1119199,"vw":48.404244},{"c":48.48,"h":49.13,"l":47.35,"n":13270,"o":48.13,"t":"2026-08-18T04:00:00Z","v":667088,"vw":48.473923},{"c":49.88,"h":50.6,"l":48.67,"n":24812,"o":48.7,"t":"2026-08-19T04:00:00Z","v":1130611,"vw":50.009965},{"c":48.84,"h":50.12,"l":48.515,"n":12610,"o":49.88,"t":"2026-08-20T04:00:00Z","v":872949,"vw":48.990445},{"c":49.99,"h":50.61,"l":49.44,"n":18342,"o":49.62,"t":"2026-08-21T04:00:00Z","v":907650,"vw":49.956528},{"c":49.2,"h":50.57,"l":48.82,"n":14543,"o":49.69,"t":"2026-08-24T04:00:00Z","v":656846,"vw":49.491226},{"c":49.77,"h":50,"l":48.635,"n":9760,"o":49.66,"t":"2026-08-25T04:00:00Z","v":469283,"vw":49.705254},{"c":49.78,"h":51.75,"l":49.595,"n":13201,"o":49.84,"t":"2026-08-26T04:00:00Z","v":874304,"vw":50.309128},{"c":50.2,"h":51.75,"l":49.92,"n":13417,"o":50,"t":"2026-08-27T04:00:00Z","v":806659,"vw":50.321701},{"c":50.32,"h":51.26,"l":50.18,"n":16968,"o":50.37,"t":"2026-08-28T04:00:00Z","v":1035866,"vw":50.737691},{"c":52.26,"h":52.41,"l":49.885,"n":16980,"o":49.92,"t":"2026-08-31T04:00:00Z","v":1146745,"vw":51.861011},{"c":49.68,"h":51.43,"l":49.22,"n":20782,"o":50.99,"t":"2026-09-01T04:00:00Z","v":1132339,"vw":49.977546},{"c":50.5,"h":50.95,"l":49.01,"n":19289,"o":49.46,"t":"2026-09-02T04:00:00Z","v":1080535,"vw":50.357123},{"c":50.91,"h":52.455,"l":49.42,"n":18260,"o":49.42,"t":"2026-09-03T04:00:00Z","v":1071835,"vw":50.77366},{"c":50.92,"h":51.08,"l":49.45,"n":15064,"o":50.94,"t":"2026-09-04T04:00:00Z","v":625861,"vw":50.629464},{"c":50.74,"h":51.995,"l":50.45,"n":19547,"o":50.88,"t":"2026-09-08T04:00:00Z","v":916976,"vw":51.019592},{"c":49.94,"h":51.14,"l":49.535,"n":18450,"o":50.54,"t":"2026-09-09T04:00:00Z","v":1178267,"vw":50.065609},{"c":49.34,"h":50.18,"l":49.09,"n":15087,"o":49.95,"t":"2026-09-10T04:00:00Z","v":875144,"vw":49.542901},{"c":48.92,"h":50.45,"l":48.67,"n":14579,"o":50.08,"t":"2026-09-11T04:00:00Z","v":754734,"vw":49.083523},{"c":51.41,"h":51.78,"l":48.545,"n":24745,"o":48.72,"t":"2026-09-14T04:00:00Z","v":1803007,"vw":50.925831},{"c":49.41,"h":51.195,"l":49.24,"n":21204,"o":51.11,"t":"2026-09-15T04:00:00Z","v":1569809,"vw":50.00924},{"c":48.29,"h":50,"l":46.33,"n":18173,"o":49.76,"t":"2026-09-16T04:00:00Z","v":1202226,"vw":48.398325},{"c":47.1,"h":50.05,"l":46.93,"n":18924,"o":49.42,"t":"2026-09-17T04:00:00Z","v":1012621,"vw":47.609814},{"c":46.31,"h":47.53,"l":46.24,"n":16115,"o":47.2,"t":"2026-09-18T04:00:00Z","v":2385971,"vw":46.449628},{"c":47.45,"h":47.84,"l":46.22,"n":13782,"o":47.21,"t":"2026-09-21T04:00:00Z","v":1084299,"vw":47.484715},{"c":46.57,"h":48.47,"l":45.74,"n":14787,"o":48.24,"t":"2026-09-22T04:00:00Z","v":793654,"vw":46.536438},{"c":45.03,"h":46.445,"l":44.95,"n":15791,"o":45.97,"t":"2026-09-23T04:00:00Z","v":867585,"vw":45.364272},{"c":43.55,"h":45.49,"l":43.17,"n":13502,"o":44.71,"t":"2026-09-24T04:00:00Z","v":789892,"vw":43.609096},{"c":44.36,"h":44.775,"l":43.73,"n":16059,"o":44.02,"t":"2026-09-25T04:00:00Z","v":848802,"vw":44.393194},{"c":43.11,"h":43.88,"l":42.71,"n":11295,"o":43.84,"t":"2026-09-28T04:00:00Z","v":964415,"vw":43.12366},{"c":43.15,"h":43.43,"l":42.655,"n":10740,"o":43.27,"t":"2026-09-29T04:00:00Z","v":713328,"vw":43.101106},{"c":43.4,"h":43.78,"l":42.915,"n":12807,"o":43.75,"t":"2026-09-30T04:00:00Z","v":1378501,"vw":43.399745},{"c":44.71,"h":46.07,"l":43.38,"n":18605,"o":43.5,"t":"2026-10-01T04:00:00Z","v":1971464,"vw":44.801478},{"c":45.27,"h":46.89,"l":45.011,"n":21330,"o":45.41,"t":"2026-10-02T04:00:00Z","v":1231394,"vw":45.652127},{"c":46.08,"h":46.675,"l":44.3,"n":14234,"o":45.33,"t":"2026-10-05T04:00:00Z","v":1288594,"vw":45.995288},{"c":45.16,"h":46.59,"l":44.76,"n":16834,"o":46.45,"t":"2026-10-06T04:00:00Z","v":938391,"vw":45.291402},{"c":44.18,"h":44.99,"l":43.36,"n":13294,"o":44.33,"t":"2026-10-07T04:00:00Z","v":1027848,"vw":44.09051},{"c":43.91,"h":44.13,"l":42.8814,"n":12456,"o":43.7,"t":"2026-10-08T04:00:00Z","v":1154540,"vw":43.790871},{"c":44.1,"h":44.7999,"l":43.94,"n":9500,"o":44.32,"t":"2026-10-09T04:00:00Z","v":417153,"vw":44.26888},{"c":43.84,"h":44.29,"l":43.35,"n":10560,"o":44.1,"t":"2026-10-12T04:00:00Z","v":454260,"vw":43.842786},{"c":42.24,"h":43.855,"l":40.34,"n":19965,"o":43.67,"t":"2026-10-13T04:00:00Z","v":1303643,"vw":41.750178},{"c":41.33,"h":42.07,"l":40.05,"n":19140,"o":41.64,"t":"2026-10-14T04:00:00Z","v":1402988,"vw":40.907882},{"c":42.71,"h":43.065,"l":40.24,"n":15966,"o":41.07,"t":"2026-10-15T04:00:00Z","v":933422,"vw":42.451674},{"c":41.64,"h":43.665,"l":41.12,"n":13055,"o":42.96,"t":"2026-10-16T04:00:00Z","v":572637,"vw":41.730356},{"c":42.18,"h":43.355,"l":41.15,"n":10247,"o":42.24,"t":"2026-10-19T04:00:00Z","v":583486,"vw":42.177116},{"c":42.96,"h":43.81,"l":42.15,"n":12158,"o":42.26,"t":"2026-10-20T04:00:00Z","v":956446,"vw":43.107013},{"c":42.42,"h":44,"l":40.12,"n":11869,"o":43.63,"t":"2026-10-21T04:00:00Z","v":1050356,"vw":42.565409},{"c":43.47,"h":44.31,"l":41.56,"n":13866,"o":41.84,"t":"2026-10-22T04:00:00Z","v":752795,"vw":43.516585}],"volatilityBars":[{"c":46.46,"h":47.21,"l":46.22,"n":116,"o":47.21,"t":"2026-09-21T13:30:00Z","v":8019,"vw":47.032717},{"c":46.605,"h":46.95,"l":46.605,"n":121,"o":46.9,"t":"2026-09-21T13:45:00Z","v":2810,"vw":46.720238},{"c":47.28,"h":47.28,"l":46.595,"n":381,"o":46.61,"t":"2026-09-21T14:00:00Z","v":12486,"vw":46.984511},{"c":47.395,"h":47.52,"l":47.24,"n":349,"o":47.33,"t":"2026-09-21T14:15:00Z","v":11183,"vw":47.371014},{"c":47.42,"h":47.47,"l":47.235,"n":303,"o":47.46,"t":"2026-09-21T14:30:00Z","v":9356,"vw":47.387585},{"c":47.235,"h":47.485,"l":47.195,"n":270,"o":47.42,"t":"2026-09-21T14:45:00Z","v":7251,"vw":47.361102},{"c":47.23,"h":47.32,"l":47.12,"n":288,"o":47.28,"t":"2026-09-21T15:00:00Z","v":8572,"vw":47.223091},{"c":47.535,"h":47.535,"l":47.21,"n":353,"o":47.21,"t":"2026-09-21T15:15:00Z","v":8983,"vw":47.385627},{"c":47.47,"h":47.61,"l":47.4,"n":485,"o":47.59,"t":"2026-09-21T15:30:00Z","v":26669,"vw":47.479418},{"c":47.675,"h":47.72,"l":47.355,"n":358,"o":47.48,"t":"2026-09-21T15:45:00Z","v":10639,"vw":47.542859},{"c":47.71,"h":47.78,"l":47.5008,"n":457,"o":47.69,"t":"2026-09-21T16:00:00Z","v":20245,"vw":47.604572},{"c":47.66,"h":47.79,"l":47.63,"n":233,"o":47.745,"t":"2026-09-21T16:15:00Z","v":6538,"vw":47.711481},{"c":47.715,"h":47.76,"l":47.67,"n":354,"o":47.67,"t":"2026-09-21T16:30:00Z","v":8947,"vw":47.71725},{"c":47.69,"h":47.77,"l":47.69,"n":201,"o":47.73,"t":"2026-09-21T16:45:00Z","v":4515,"vw":47.740263},{"c":47.81,"h":47.84,"l":47.705,"n":341,"o":47.705,"t":"2026-09-21T17:00:00Z","v":9428,"vw":47.747346},{"c":47.71,"h":47.84,"l":47.71,"n":226,"o":47.83,"t":"2026-09-21T17:15:00Z","v":4278,"vw":47.795714},{"c":47.55,"h":47.675,"l":47.515,"n":286,"o":47.67,"t":"2026-09-21T17:30:00Z","v":9422,"vw":47.5684},{"c":47.635,"h":47.665,"l":47.54,"n":293,"o":47.5651,"t":"2026-09-21T17:45:00Z","v":8507,"vw":47.607008},{"c":47.67,"h":47.765,"l":47.67,"n":373,"o":47.67,"t":"2026-09-21T18:00:00Z","v":9811,"vw":47.721711},{"c":47.565,"h":47.65,"l":47.47,"n":369,"o":47.65,"t":"2026-09-21T18:15:00Z","v":11936,"vw":47.572716},{"c":47.49,"h":47.64,"l":47.465,"n":513,"o":47.59,"t":"2026-09-21T18:30:00Z","v":14644,"vw":47.557103},{"c":47.58,"h":47.595,"l":47.455,"n":462,"o":47.52,"t":"2026-09-21T18:45:00Z","v":17394,"vw":47.511141},{"c":47.72,"h":47.82,"l":47.58,"n":535,"o":47.58,"t":"2026-09-21T19:00:00Z","v":25257,"vw":47.716492},{"c":47.71,"h":47.78,"l":47.64,"n":611,"o":47.71,"t":"2026-09-21T19:15:00Z","v":26442,"vw":47.722155},{"c":47.59,"h":47.74,"l":47.59,"n":826,"o":47.74,"t":"2026-09-21T19:30:00Z","v":31651,"vw":47.639617},{"c":47.39,"h":47.65,"l":47.39,"n":2573,"o":47.56,"t":"2026-09-21T19:45:00Z","v":110011,"vw":47.533108},{"c":47.45,"h":47.45,"l":47.395,"n":49,"o":47.395,"t":"2026-09-21T20:00:00Z","v":366114,"vw":47.449982},{"c":47.55,"h":47.55,"l":47.45,"n":9,"o":47.45,"t":"2026-09-22T13:00:00Z","v":207,"vw":47.5},{"c":47.76,"h":48.47,"l":47.44,"n":121,"o":48.24,"t":"2026-09-22T13:30:00Z","v":7743,"vw":48.123095},{"c":47.16,"h":47.59,"l":47.03,"n":271,"o":47.59,"t":"2026-09-22T13:45:00Z","v":7860,"vw":47.279596},{"c":47.015,"h":47.25,"l":46.83,"n":301,"o":47.03,"t":"2026-09-22T14:00:00Z","v":13261,"vw":46.99315},{"c":46.565,"h":47.13,"l":46.54,"n":427,"o":47.01,"t":"2026-09-22T14:15:00Z","v":17489,"vw":46.840126},{"c":46.215,"h":46.66,"l":46.18,"n":381,"o":46.63,"t":"2026-09-22T14:30:00Z","v":14124,"vw":46.383059},{"c":46.22,"h":46.31,"l":45.89,"n":634,"o":46.14,"t":"2026-09-22T14:45:00Z","v":27204,"vw":46.141361},{"c":46.07,"h":46.32,"l":46.07,"n":399,"o":46.255,"t":"2026-09-22T15:00:00Z","v":13285,"vw":46.19128},{"c":45.8,"h":46.14,"l":45.8,"n":492,"o":46.09,"t":"2026-09-22T15:15:00Z","v":21590,"vw":45.919145},{"c":45.985,"h":46,"l":45.74,"n":819,"o":45.85,"t":"2026-09-22T15:30:00Z","v":36544,"vw":45.888706},{"c":46.44,"h":46.52,"l":45.99,"n":782,"o":45.99,"t":"2026-09-22T15:45:00Z","v":47634,"vw":46.255982},{"c":46.43,"h":46.51,"l":46.39,"n":452,"o":46.45,"t":"2026-09-22T16:00:00Z","v":20517,"vw":46.444632},{"c":46.62,"h":46.62,"l":46.41,"n":349,"o":46.43,"t":"2026-09-22T16:15:00Z","v":10591,"vw":46.533941},{"c":46.66,"h":46.71,"l":46.6,"n":402,"o":46.62,"t":"2026-09-22T16:30:00Z","v":13130,"vw":46.656161},{"c":46.65,"h":46.795,"l":46.61,"n":403,"o":46.665,"t":"2026-09-22T16:45:00Z","v":12230,"vw":46.668666},{"c":46.41,"h":46.69,"l":46.35,"n":346,"o":46.69,"t":"2026-09-22T17:00:00Z","v":9911,"vw":46.529682},{"c":46.5,"h":46.56,"l":46.425,"n":381,"o":46.43,"t":"2026-09-22T17:15:00Z","v":21269,"vw":46.491528},{"c":46.56,"h":46.605,"l":46.535,"n":323,"o":46.555,"t":"2026-09-22T17:30:00Z","v":9821,"vw":46.563631},{"c":46.87,"h":46.87,"l":46.5,"n":538,"o":46.6,"t":"2026-09-22T17:45:00Z","v":18135,"vw":46.690423},{"c":46.55,"h":46.805,"l":46.55,"n":432,"o":46.79,"t":"2026-09-22T18:00:00Z","v":10435,"vw":46.717436},{"c":46.49,"h":46.59,"l":46.4,"n":257,"o":46.59,"t":"2026-09-22T18:15:00Z","v":6891,"vw":46.48817},{"c":46.74,"h":46.88,"l":46.53,"n":527,"o":46.53,"t":"2026-09-22T18:30:00Z","v":22487,"vw":46.70243},{"c":46.85,"h":46.85,"l":46.76,"n":279,"o":46.76,"t":"2026-09-22T18:45:00Z","v":10702,"vw":46.794811},{"c":46.81,"h":47.01,"l":46.77,"n":378,"o":46.885,"t":"2026-09-22T19:00:00Z","v":12839,"vw":46.884385},{"c":46.75,"h":46.83,"l":46.71,"n":379,"o":46.78,"t":"2026-09-22T19:15:00Z","v":12148,"vw":46.77121},{"c":46.58,"h":46.84,"l":46.53,"n":977,"o":46.76,"t":"2026-09-22T19:30:00Z","v":49883,"vw":46.722524},{"c":46.58,"h":46.7,"l":46.46,"n":2504,"o":46.58,"t":"2026-09-22T19:45:00Z","v":117039,"vw":46.586557},{"c":46.7,"h":46.7,"l":46.57,"n":30,"o":46.57,"t":"2026-09-22T20:00:00Z","v":160631,"vw":46.570094},{"c":46.65,"h":46.9,"l":46.55,"n":67,"o":46.55,"t":"2026-09-23T11:45:00Z","v":2207,"vw":46.698945},{"c":46.32,"h":46.445,"l":45.5,"n":240,"o":46.04,"t":"2026-09-23T13:30:00Z","v":17503,"vw":45.889262},{"c":46.05,"h":46.06,"l":45.39,"n":384,"o":45.64,"t":"2026-09-23T13:45:00Z","v":17947,"vw":45.747781},{"c":46.13,"h":46.135,"l":45.91,"n":419,"o":46.03,"t":"2026-09-23T14:00:00Z","v":22593,"vw":46.025914},{"c":45.61,"h":46.13,"l":45.58,"n":469,"o":46.13,"t":"2026-09-23T14:15:00Z","v":15849,"vw":45.883196},{"c":45.705,"h":45.73,"l":45.53,"n":237,"o":45.68,"t":"2026-09-23T14:30:00Z","v":6550,"vw":45.633584},{"c":45.55,"h":45.8,"l":45.44,"n":418,"o":45.64,"t":"2026-09-23T14:45:00Z","v":10642,"vw":45.632883},{"c":45.54,"h":45.59,"l":45.365,"n":457,"o":45.555,"t":"2026-09-23T15:00:00Z","v":18444,"vw":45.481793},{"c":45.42,"h":45.62,"l":45.35,"n":381,"o":45.54,"t":"2026-09-23T15:15:00Z","v":16686,"vw":45.514521},{"c":45.89,"h":46,"l":45.41,"n":854,"o":45.41,"t":"2026-09-23T15:30:00Z","v":88286,"vw":45.585541},{"c":45.77,"h":45.91,"l":45.655,"n":404,"o":45.875,"t":"2026-09-23T15:45:00Z","v":11651,"vw":45.739532},{"c":45.59,"h":45.755,"l":45.52,"n":477,"o":45.755,"t":"2026-09-23T16:00:00Z","v":27249,"vw":45.574906},{"c":45.79,"h":45.795,"l":45.62,"n":523,"o":45.635,"t":"2026-09-23T16:15:00Z","v":38989,"vw":45.686513},{"c":45.64,"h":45.84,"l":45.64,"n":405,"o":45.77,"t":"2026-09-23T16:30:00Z","v":12817,"vw":45.748935},{"c":45.59,"h":45.72,"l":45.58,"n":385,"o":45.665,"t":"2026-09-23T16:45:00Z","v":12304,"vw":45.643067},{"c":45.35,"h":45.58,"l":45.28,"n":506,"o":45.58,"t":"2026-09-23T17:00:00Z","v":18536,"vw":45.405407},{"c":45.63,"h":45.66,"l":45.355,"n":461,"o":45.355,"t":"2026-09-23T17:15:00Z","v":17855,"vw":45.514911},{"c":45.38,"h":45.615,"l":45.27,"n":536,"o":45.615,"t":"2026-09-23T17:30:00Z","v":18729,"vw":45.419604},{"c":45.425,"h":45.515,"l":45.36,"n":401,"o":45.395,"t":"2026-09-23T17:45:00Z","v":9047,"vw":45.422556},{"c":45.645,"h":45.685,"l":45.39,"n":364,"o":45.39,"t":"2026-09-23T18:00:00Z","v":11590,"vw":45.532118},{"c":45.53,"h":45.6,"l":45.51,"n":335,"o":45.6,"t":"2026-09-23T18:15:00Z","v":8871,"vw":45.547138},{"c":45.5,"h":45.56,"l":45.46,"n":472,"o":45.49,"t":"2026-09-23T18:30:00Z","v":16328,"vw":45.511485},{"c":45.49,"h":45.53,"l":45.4,"n":536,"o":45.46,"t":"2026-09-23T18:45:00Z","v":16741,"vw":45.49221},{"c":45.37,"h":45.52,"l":45.31,"n":591,"o":45.505,"t":"2026-09-23T19:00:00Z","v":27274,"vw":45.431212},{"c":45.405,"h":45.5,"l":45.335,"n":566,"o":45.335,"t":"2026-09-23T19:15:00Z","v":19661,"vw":45.427685},{"c":45.39,"h":45.48,"l":45.29,"n":790,"o":45.42,"t":"2026-09-23T19:30:00Z","v":29249,"vw":45.413058},{"c":45.04,"h":45.44,"l":44.95,"n":2908,"o":45.39,"t":"2026-09-23T19:45:00Z","v":144132,"vw":45.121519},{"c":45.03,"h":45.03,"l":45.03,"n":32,"o":45.03,"t":"2026-09-23T20:00:00Z","v":198034,"vw":45.03},{"c":44.75,"h":44.75,"l":44.75,"n":46,"o":44.75,"t":"2026-09-24T12:15:00Z","v":1134,"vw":44.75},{"c":44.85,"h":44.85,"l":44.85,"n":8,"o":44.85,"t":"2026-09-24T12:30:00Z","v":1044,"vw":44.85},{"c":43.73,"h":45.49,"l":43.73,"n":512,"o":44.71,"t":"2026-09-24T13:30:00Z","v":31424,"vw":44.732846},{"c":43.33,"h":43.735,"l":43.23,"n":346,"o":43.5,"t":"2026-09-24T13:45:00Z","v":20164,"vw":43.411433},{"c":43.7575,"h":43.85,"l":43.28,"n":395,"o":43.33,"t":"2026-09-24T14:00:00Z","v":22661,"vw":43.651996},{"c":43.6,"h":43.84,"l":43.46,"n":219,"o":43.765,"t":"2026-09-24T14:15:00Z","v":10310,"vw":43.620299},{"c":43.53,"h":43.785,"l":43.51,"n":366,"o":43.62,"t":"2026-09-24T14:30:00Z","v":14136,"vw":43.638272},{"c":43.525,"h":43.65,"l":43.42,"n":213,"o":43.56,"t":"2026-09-24T14:45:00Z","v":5859,"vw":43.541256},{"c":43.4,"h":43.62,"l":43.4,"n":244,"o":43.6,"t":"2026-09-24T15:00:00Z","v":7980,"vw":43.547425},{"c":43.465,"h":43.5,"l":43.27,"n":415,"o":43.415,"t":"2026-09-24T15:15:00Z","v":15174,"vw":43.387021},{"c":43.245,"h":43.51,"l":43.23,"n":475,"o":43.48,"t":"2026-09-24T15:30:00Z","v":17180,"vw":43.325454},{"c":43.375,"h":43.38,"l":43.18,"n":389,"o":43.245,"t":"2026-09-24T15:45:00Z","v":22592,"vw":43.266831},{"c":43.58,"h":43.58,"l":43.31,"n":324,"o":43.4,"t":"2026-09-24T16:00:00Z","v":8882,"vw":43.429595},{"c":44.06,"h":44.15,"l":43.63,"n":456,"o":43.64,"t":"2026-09-24T16:15:00Z","v":15463,"vw":44.009387},{"c":44.285,"h":44.31,"l":44,"n":327,"o":44.02,"t":"2026-09-24T16:30:00Z","v":10926,"vw":44.151582},{"c":43.88,"h":44.27,"l":43.88,"n":392,"o":44.27,"t":"2026-09-24T16:45:00Z","v":20084,"vw":44.163464},{"c":43.76,"h":43.84,"l":43.66,"n":254,"o":43.82,"t":"2026-09-24T17:00:00Z","v":9884,"vw":43.766143},{"c":43.75,"h":43.89,"l":43.73,"n":189,"o":43.835,"t":"2026-09-24T17:15:00Z","v":6962,"vw":43.837327},{"c":43.625,"h":43.76,"l":43.58,"n":260,"o":43.76,"t":"2026-09-24T17:30:00Z","v":9646,"vw":43.666251},{"c":43.65,"h":43.75,"l":43.6,"n":364,"o":43.66,"t":"2026-09-24T17:45:00Z","v":13972,"vw":43.710867},{"c":43.62,"h":43.705,"l":43.5425,"n":301,"o":43.705,"t":"2026-09-24T18:00:00Z","v":10067,"vw":43.616974},{"c":43.62,"h":43.65,"l":43.455,"n":341,"o":43.62,"t":"2026-09-24T18:15:00Z","v":9983,"vw":43.575546},{"c":43.5,"h":43.63,"l":43.47,"n":268,"o":43.575,"t":"2026-09-24T18:30:00Z","v":8941,"vw":43.558787},{"c":43.5667,"h":43.5667,"l":43.5,"n":243,"o":43.5,"t":"2026-09-24T18:45:00Z","v":6527,"vw":43.532913},{"c":43.26,"h":43.54,"l":43.26,"n":585,"o":43.54,"t":"2026-09-24T19:00:00Z","v":18653,"vw":43.389906},{"c":43.24,"h":43.305,"l":43.17,"n":598,"o":43.25,"t":"2026-09-24T19:15:00Z","v":21012,"vw":43.241636},{"c":43.51,"h":43.51,"l":43.225,"n":942,"o":43.24,"t":"2026-09-24T19:30:00Z","v":47534,"vw":43.321304},{"c":43.57,"h":43.72,"l":43.405,"n":2357,"o":43.47,"t":"2026-09-24T19:45:00Z","v":127368,"vw":43.56686},{"c":43.55,"h":43.55,"l":43.55,"n":38,"o":43.55,"t":"2026-09-24T20:00:00Z","v":227196,"vw":43.55},{"c":43.66,"h":43.66,"l":43.66,"n":8,"o":43.66,"t":"2026-09-25T12:00:00Z","v":402,"vw":43.66},{"c":44.27,"h":44.475,"l":43.87,"n":123,"o":44.02,"t":"2026-09-25T13:30:00Z","v":12711,"vw":44.232929},{"c":44.573,"h":44.573,"l":44.09,"n":422,"o":44.17,"t":"2026-09-25T13:45:00Z","v":48018,"vw":44.277811},{"c":44.42,"h":44.44,"l":43.945,"n":287,"o":44.33,"t":"2026-09-25T14:00:00Z","v":10347,"vw":44.215639},{"c":44.445,"h":44.55,"l":44.35,"n":386,"o":44.47,"t":"2026-09-25T14:15:00Z","v":14741,"vw":44.435068},{"c":44.39,"h":44.5,"l":44.237,"n":427,"o":44.46,"t":"2026-09-25T14:30:00Z","v":14516,"vw":44.355031},{"c":44.18,"h":44.41,"l":44.02,"n":478,"o":44.37,"t":"2026-09-25T14:45:00Z","v":13815,"vw":44.245313},{"c":44.09,"h":44.31,"l":44.03,"n":290,"o":44.24,"t":"2026-09-25T15:00:00Z","v":6557,"vw":44.169004},{"c":44.05,"h":44.18,"l":44.03,"n":343,"o":44.13,"t":"2026-09-25T15:15:00Z","v":10664,"vw":44.094415},{"c":43.74,"h":44.13,"l":43.74,"n":708,"o":44.05,"t":"2026-09-25T15:30:00Z","v":31440,"vw":44.05596},{"c":44.21,"h":44.21,"l":43.73,"n":597,"o":43.73,"t":"2026-09-25T15:45:00Z","v":30236,"vw":43.987039},{"c":44.47,"h":44.52,"l":44.21,"n":561,"o":44.25,"t":"2026-09-25T16:00:00Z","v":26644,"vw":44.385962},{"c":44.475,"h":44.475,"l":44.24,"n":376,"o":44.47,"t":"2026-09-25T16:15:00Z","v":11823,"vw":44.336477},{"c":44.43,"h":44.65,"l":44.43,"n":537,"o":44.5,"t":"2026-09-25T16:30:00Z","v":37038,"vw":44.565961},{"c":44.29,"h":44.45,"l":44.29,"n":235,"o":44.42,"t":"2026-09-25T16:45:00Z","v":6079,"vw":44.370527},{"c":44.32,"h":44.475,"l":44.32,"n":443,"o":44.32,"t":"2026-09-25T17:00:00Z","v":14941,"vw":44.356046},{"c":44.33,"h":44.33,"l":44.15,"n":361,"o":44.26,"t":"2026-09-25T17:15:00Z","v":9795,"vw":44.240673},{"c":44.36,"h":44.48,"l":44.29,"n":501,"o":44.31,"t":"2026-09-25T17:30:00Z","v":20289,"vw":44.363719},{"c":44.43,"h":44.43,"l":44.28,"n":341,"o":44.33,"t":"2026-09-25T17:45:00Z","v":7623,"vw":44.355386},{"c":44.43,"h":44.505,"l":44.43,"n":261,"o":44.48,"t":"2026-09-25T18:00:00Z","v":7413,"vw":44.465813},{"c":44.52,"h":44.575,"l":44.43,"n":431,"o":44.43,"t":"2026-09-25T18:15:00Z","v":12988,"vw":44.525999},{"c":44.53,"h":44.59,"l":44.48,"n":548,"o":44.555,"t":"2026-09-25T18:30:00Z","v":18921,"vw":44.50688},{"c":44.68,"h":44.7,"l":44.48,"n":590,"o":44.53,"t":"2026-09-25T18:45:00Z","v":27301,"vw":44.550438},{"c":44.7375,"h":44.775,"l":44.67,"n":466,"o":44.68,"t":"2026-09-25T19:00:00Z","v":18780,"vw":44.720744},{"c":44.565,"h":44.75,"l":44.53,"n":521,"o":44.735,"t":"2026-09-25T19:15:00Z","v":20049,"vw":44.639841},{"c":44.55,"h":44.61,"l":44.51,"n":794,"o":44.565,"t":"2026-09-25T19:30:00Z","v":33332,"vw":44.55087},{"c":44.38,"h":44.655,"l":44.37,"n":3020,"o":44.53,"t":"2026-09-25T19:45:00Z","v":186007,"vw":44.498341},{"c":44.36,"h":44.36,"l":44.36,"n":44,"o":44.36,"t":"2026-09-25T20:00:00Z","v":172682,"vw":44.36},{"c":43.56,"h":43.88,"l":43.12,"n":176,"o":43.84,"t":"2026-09-28T13:30:00Z","v":9268,"vw":43.630681},{"c":43.195,"h":43.64,"l":43.06,"n":239,"o":43.35,"t":"2026-09-28T13:45:00Z","v":16008,"vw":43.379761},{"c":43.41,"h":43.525,"l":43.195,"n":182,"o":43.195,"t":"2026-09-28T14:00:00Z","v":10096,"vw":43.28652},{"c":43.27,"h":43.505,"l":43.27,"n":316,"o":43.39,"t":"2026-09-28T14:15:00Z","v":12043,"vw":43.400364},{"c":43.21,"h":43.305,"l":43.2,"n":112,"o":43.27,"t":"2026-09-28T14:30:00Z","v":3059,"vw":43.241431},{"c":43.1201,"h":43.22,"l":43.035,"n":289,"o":43.12,"t":"2026-09-28T14:45:00Z","v":7815,"vw":43.116356},{"c":42.89,"h":43.232,"l":42.88,"n":446,"o":43.205,"t":"2026-09-28T15:00:00Z","v":38951,"vw":43.110385},{"c":42.95,"h":43.05,"l":42.71,"n":313,"o":42.89,"t":"2026-09-28T15:15:00Z","v":9326,"vw":42.946566},{"c":43.09,"h":43.09,"l":42.81,"n":301,"o":42.97,"t":"2026-09-28T15:30:00Z","v":8508,"vw":42.949818},{"c":43.08,"h":43.1,"l":43,"n":186,"o":43.04,"t":"2026-09-28T15:45:00Z","v":6380,"vw":43.0303},{"c":43.17,"h":43.21,"l":43,"n":257,"o":43.08,"t":"2026-09-28T16:00:00Z","v":11057,"vw":43.145423},{"c":43.54,"h":43.72,"l":43.14,"n":462,"o":43.14,"t":"2026-09-28T16:15:00Z","v":15510,"vw":43.452604},{"c":43.19,"h":43.53,"l":43.1,"n":137,"o":43.53,"t":"2026-09-28T16:30:00Z","v":3693,"vw":43.192725},{"c":43.01,"h":43.2,"l":42.85,"n":368,"o":43.2,"t":"2026-09-28T16:45:00Z","v":17598,"vw":43.001434},{"c":43.3001,"h":43.31,"l":42.855,"n":351,"o":42.91,"t":"2026-09-28T17:00:00Z","v":12388,"vw":43.092646},{"c":43.04,"h":43.27,"l":43.02,"n":195,"o":43.23,"t":"2026-09-28T17:15:00Z","v":4410,"vw":43.140769},{"c":43.02,"h":43.06,"l":42.87,"n":313,"o":43.06,"t":"2026-09-28T17:30:00Z","v":10594,"vw":42.984859},{"c":42.97,"h":43,"l":42.945,"n":174,"o":42.99,"t":"2026-09-28T17:45:00Z","v":5293,"vw":42.972666},{"c":43.145,"h":43.16,"l":42.965,"n":274,"o":43,"t":"2026-09-28T18:00:00Z","v":9565,"vw":43.034919},{"c":43.08,"h":43.2,"l":43.01,"n":179,"o":43.18,"t":"2026-09-28T18:15:00Z","v":5940,"vw":43.096767},{"c":43.035,"h":43.1,"l":43.02,"n":174,"o":43.09,"t":"2026-09-28T18:30:00Z","v":4549,"vw":43.058716},{"c":43.04,"h":43.04,"l":42.97,"n":297,"o":43.01,"t":"2026-09-28T18:45:00Z","v":8365,"vw":42.995996},{"c":43.04,"h":43.09,"l":42.97,"n":412,"o":43.02,"t":"2026-09-28T19:00:00Z","v":11876,"vw":43.025466},{"c":43.11,"h":43.2,"l":43.04,"n":352,"o":43.04,"t":"2026-09-28T19:15:00Z","v":9465,"vw":43.105266},{"c":42.94,"h":43.16,"l":42.92,"n":662,"o":43.16,"t":"2026-09-28T19:30:00Z","v":22628,"vw":43.007214},{"c":43.075,"h":43.245,"l":42.875,"n":2007,"o":42.93,"t":"2026-09-28T19:45:00Z","v":107353,"vw":43.120581},{"c":43.11,"h":43.11,"l":43.11,"n":42,"o":43.11,"t":"2026-09-28T20:00:00Z","v":341827,"vw":43.11},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-09-28T20:30:00Z","v":2428,"vw":43.11},{"c":43.11,"h":43.43,"l":42.79,"n":63,"o":43.27,"t":"2026-09-29T13:30:00Z","v":4576,"vw":43.214186},{"c":42.9225,"h":43.185,"l":42.86,"n":360,"o":43.16,"t":"2026-09-29T13:45:00Z","v":17776,"vw":42.915733},{"c":43.14,"h":43.21,"l":42.94,"n":180,"o":42.97,"t":"2026-09-29T14:00:00Z","v":6885,"vw":43.065215},{"c":43.17,"h":43.27,"l":43.11,"n":231,"o":43.13,"t":"2026-09-29T14:15:00Z","v":8946,"vw":43.196148},{"c":43.13,"h":43.135,"l":42.915,"n":227,"o":43.1,"t":"2026-09-29T14:30:00Z","v":5811,"vw":43.04375},{"c":43.06,"h":43.09,"l":42.96,"n":206,"o":43.08,"t":"2026-09-29T14:45:00Z","v":5522,"vw":43.045546},{"c":42.75,"h":43.01,"l":42.75,"n":279,"o":43.01,"t":"2026-09-29T15:00:00Z","v":8195,"vw":42.878455},{"c":42.82,"h":42.88,"l":42.73,"n":424,"o":42.795,"t":"2026-09-29T15:15:00Z","v":17593,"vw":42.824592},{"c":42.875,"h":42.93,"l":42.84,"n":342,"o":42.86,"t":"2026-09-29T15:30:00Z","v":8864,"vw":42.880886},{"c":42.74,"h":42.935,"l":42.74,"n":408,"o":42.865,"t":"2026-09-29T15:45:00Z","v":16682,"vw":42.86775},{"c":42.77,"h":42.8,"l":42.655,"n":242,"o":42.66,"t":"2026-09-29T16:00:00Z","v":7265,"vw":42.738143},{"c":42.92,"h":42.92,"l":42.73,"n":251,"o":42.76,"t":"2026-09-29T16:15:00Z","v":8727,"vw":42.804297},{"c":42.96,"h":43.005,"l":42.9,"n":119,"o":42.9,"t":"2026-09-29T16:30:00Z","v":4119,"vw":42.952605},{"c":42.89,"h":42.9,"l":42.84,"n":132,"o":42.9,"t":"2026-09-29T16:45:00Z","v":4552,"vw":42.871689},{"c":42.925,"h":42.925,"l":42.87,"n":202,"o":42.89,"t":"2026-09-29T17:00:00Z","v":6295,"vw":42.895612},{"c":42.97,"h":42.97,"l":42.925,"n":162,"o":42.925,"t":"2026-09-29T17:15:00Z","v":3588,"vw":42.957377},{"c":42.985,"h":43,"l":42.9595,"n":214,"o":42.97,"t":"2026-09-29T17:30:00Z","v":8002,"vw":42.971579},{"c":42.92,"h":42.99,"l":42.875,"n":207,"o":42.97,"t":"2026-09-29T17:45:00Z","v":6088,"vw":42.929627},{"c":43.105,"h":43.14,"l":42.94,"n":294,"o":42.94,"t":"2026-09-29T18:00:00Z","v":8614,"vw":43.066901},{"c":43.08,"h":43.13,"l":43.07,"n":244,"o":43.11,"t":"2026-09-29T18:15:00Z","v":6349,"vw":43.096154},{"c":43.27,"h":43.355,"l":43.06,"n":309,"o":43.105,"t":"2026-09-29T18:30:00Z","v":7983,"vw":43.231544},{"c":43.09,"h":43.35,"l":43.05,"n":295,"o":43.245,"t":"2026-09-29T18:45:00Z","v":8991,"vw":43.210588},{"c":43.095,"h":43.19,"l":43.04,"n":330,"o":43.11,"t":"2026-09-29T19:00:00Z","v":10674,"vw":43.109852},{"c":42.99,"h":43.105,"l":42.94,"n":487,"o":43.095,"t":"2026-09-29T19:15:00Z","v":17057,"vw":43.016041},{"c":43.13,"h":43.13,"l":42.94,"n":596,"o":42.99,"t":"2026-09-29T19:30:00Z","v":22128,"vw":43.031617},{"c":43.15,"h":43.22,"l":43.05,"n":2121,"o":43.115,"t":"2026-09-29T19:45:00Z","v":101042,"vw":43.135268},{"c":43.15,"h":43.15,"l":43.15,"n":32,"o":43.15,"t":"2026-09-29T20:00:00Z","v":309968,"vw":43.15},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-09-29T20:30:00Z","v":700,"vw":43.15},{"c":43.285,"h":43.75,"l":42.915,"n":263,"o":43.75,"t":"2026-09-30T13:30:00Z","v":16744,"vw":43.455906},{"c":43.155,"h":43.37,"l":43.035,"n":212,"o":43.09,"t":"2026-09-30T13:45:00Z","v":7935,"vw":43.17306},{"c":43.215,"h":43.39,"l":43.07,"n":211,"o":43.23,"t":"2026-09-30T14:00:00Z","v":9122,"vw":43.245651},{"c":43.305,"h":43.41,"l":43.15,"n":407,"o":43.26,"t":"2026-09-30T14:15:00Z","v":24376,"vw":43.285148},{"c":43.425,"h":43.64,"l":43.23,"n":570,"o":43.29,"t":"2026-09-30T14:30:00Z","v":58134,"vw":43.308865},{"c":43.71,"h":43.78,"l":43.42,"n":238,"o":43.425,"t":"2026-09-30T14:45:00Z","v":12172,"vw":43.658454},{"c":43.435,"h":43.71,"l":43.41,"n":434,"o":43.71,"t":"2026-09-30T15:00:00Z","v":28890,"vw":43.502305},{"c":43.06,"h":43.495,"l":42.97,"n":412,"o":43.46,"t":"2026-09-30T15:15:00Z","v":28927,"vw":43.419799},{"c":43.1,"h":43.155,"l":42.93,"n":345,"o":42.99,"t":"2026-09-30T15:30:00Z","v":16521,"vw":43.024144},{"c":43.165,"h":43.21,"l":43.095,"n":375,"o":43.095,"t":"2026-09-30T15:45:00Z","v":25904,"vw":43.157417},{"c":43.175,"h":43.21,"l":43.12,"n":203,"o":43.17,"t":"2026-09-30T16:00:00Z","v":7538,"vw":43.166421},{"c":43.51,"h":43.53,"l":43.175,"n":255,"o":43.175,"t":"2026-09-30T16:15:00Z","v":25562,"vw":43.327209},{"c":43.41,"h":43.5,"l":43.37,"n":261,"o":43.455,"t":"2026-09-30T16:30:00Z","v":9388,"vw":43.412252},{"c":43.62,"h":43.635,"l":43.35,"n":535,"o":43.41,"t":"2026-09-30T16:45:00Z","v":47960,"vw":43.510869},{"c":43.455,"h":43.57,"l":43.45,"n":332,"o":43.57,"t":"2026-09-30T17:00:00Z","v":18365,"vw":43.496674},{"c":43.615,"h":43.635,"l":43.315,"n":449,"o":43.455,"t":"2026-09-30T17:15:00Z","v":22479,"vw":43.435718},{"c":43.5325,"h":43.62,"l":43.5,"n":337,"o":43.615,"t":"2026-09-30T17:30:00Z","v":16947,"vw":43.563602},{"c":43.49,"h":43.5325,"l":43.45,"n":252,"o":43.5325,"t":"2026-09-30T17:45:00Z","v":11477,"vw":43.473252},{"c":43.35,"h":43.5,"l":43.3432,"n":225,"o":43.5,"t":"2026-09-30T18:00:00Z","v":8198,"vw":43.42281},{"c":43.365,"h":43.44,"l":43.29,"n":590,"o":43.35,"t":"2026-09-30T18:15:00Z","v":53259,"vw":43.337904},{"c":43.335,"h":43.39,"l":43.18,"n":510,"o":43.35,"t":"2026-09-30T18:30:00Z","v":35409,"vw":43.305689},{"c":43.415,"h":43.515,"l":43.28,"n":493,"o":43.335,"t":"2026-09-30T18:45:00Z","v":27450,"vw":43.354306},{"c":43.385,"h":43.44,"l":43.37,"n":337,"o":43.4,"t":"2026-09-30T19:00:00Z","v":17622,"vw":43.40103},{"c":43.38,"h":43.52,"l":43.3,"n":671,"o":43.385,"t":"2026-09-30T19:15:00Z","v":39156,"vw":43.399468},{"c":43.535,"h":43.56,"l":43.3,"n":703,"o":43.39,"t":"2026-09-30T19:30:00Z","v":29684,"vw":43.434376},{"c":43.45,"h":43.64,"l":43.365,"n":2500,"o":43.535,"t":"2026-09-30T19:45:00Z","v":169743,"vw":43.483984},{"c":43.4,"h":43.4,"l":43.4,"n":28,"o":43.4,"t":"2026-09-30T20:00:00Z","v":307157,"vw":43.4},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-09-30T20:30:00Z","v":633,"vw":43.4},{"c":44.2401,"h":44.91,"l":43.38,"n":258,"o":43.5,"t":"2026-10-01T13:30:00Z","v":13555,"vw":43.967059},{"c":44.04,"h":44.49,"l":44.04,"n":319,"o":44.42,"t":"2026-10-01T13:45:00Z","v":12943,"vw":44.27677},{"c":44.285,"h":44.285,"l":43.765,"n":312,"o":43.9,"t":"2026-10-01T14:00:00Z","v":15549,"vw":43.992476},{"c":44.54,"h":44.54,"l":43.935,"n":503,"o":44.34,"t":"2026-10-01T14:15:00Z","v":29709,"vw":44.060228},{"c":44.28,"h":44.54,"l":44.24,"n":354,"o":44.405,"t":"2026-10-01T14:30:00Z","v":16105,"vw":44.347057},{"c":44.27,"h":44.395,"l":44.04,"n":403,"o":44.29,"t":"2026-10-01T14:45:00Z","v":15558,"vw":44.211106},{"c":44.505,"h":44.51,"l":44.305,"n":410,"o":44.39,"t":"2026-10-01T15:00:00Z","v":22623,"vw":44.424116},{"c":44.51,"h":44.58,"l":44.39,"n":277,"o":44.505,"t":"2026-10-01T15:15:00Z","v":13160,"vw":44.492451},{"c":44.96,"h":45.41,"l":44.49,"n":680,"o":44.49,"t":"2026-10-01T15:30:00Z","v":28955,"vw":45.032488},{"c":45.21,"h":45.21,"l":44.85,"n":491,"o":44.955,"t":"2026-10-01T15:45:00Z","v":21997,"vw":45.022887},{"c":45.185,"h":45.37,"l":45.085,"n":601,"o":45.12,"t":"2026-10-01T16:00:00Z","v":23882,"vw":45.230411},{"c":45.01,"h":45.19,"l":44.99,"n":554,"o":45.14,"t":"2026-10-01T16:15:00Z","v":23341,"vw":45.08923},{"c":45.555,"h":45.58,"l":44.99,"n":574,"o":44.99,"t":"2026-10-01T16:30:00Z","v":26024,"vw":45.343393},{"c":45.395,"h":45.62,"l":45.32,"n":514,"o":45.555,"t":"2026-10-01T16:45:00Z","v":23172,"vw":45.435194},{"c":45.235,"h":45.44,"l":45.22,"n":531,"o":45.39,"t":"2026-10-01T17:00:00Z","v":26279,"vw":45.312749},{"c":45.78,"h":45.78,"l":45.23,"n":584,"o":45.23,"t":"2026-10-01T17:15:00Z","v":23899,"vw":45.565468},{"c":46.06,"h":46.07,"l":45.66,"n":739,"o":45.775,"t":"2026-10-01T17:30:00Z","v":36786,"vw":45.834381},{"c":45.52,"h":46.06,"l":45.51,"n":548,"o":46.06,"t":"2026-10-01T17:45:00Z","v":28044,"vw":45.71852},{"c":45.61,"h":45.8,"l":45.44,"n":779,"o":45.51,"t":"2026-10-01T18:00:00Z","v":59268,"vw":45.586878},{"c":45.25,"h":45.72,"l":45.205,"n":406,"o":45.715,"t":"2026-10-01T18:15:00Z","v":13735,"vw":45.492433},{"c":45.095,"h":45.345,"l":44.98,"n":573,"o":45.25,"t":"2026-10-01T18:30:00Z","v":31674,"vw":45.230694},{"c":44.86,"h":45.14,"l":44.6408,"n":827,"o":45.09,"t":"2026-10-01T18:45:00Z","v":64499,"vw":44.987705},{"c":45,"h":45,"l":44.82,"n":591,"o":44.86,"t":"2026-10-01T19:00:00Z","v":23564,"vw":44.874314},{"c":44.59,"h":45.04,"l":44.57,"n":994,"o":45.04,"t":"2026-10-01T19:15:00Z","v":61081,"vw":44.730519},{"c":44.57,"h":44.775,"l":44.55,"n":1726,"o":44.57,"t":"2026-10-01T19:30:00Z","v":88825,"vw":44.663855},{"c":44.701,"h":44.8,"l":44.3389,"n":3349,"o":44.55,"t":"2026-10-01T19:45:00Z","v":214227,"vw":44.657933},{"c":44.91,"h":44.91,"l":44.71,"n":51,"o":44.71,"t":"2026-10-01T20:00:00Z","v":810515,"vw":44.710272},{"c":44.75,"h":44.91,"l":44.71,"n":14,"o":44.91,"t":"2026-10-01T20:30:00Z","v":1585,"vw":44.79265},{"c":44.75,"h":44.76,"l":44.75,"n":9,"o":44.75,"t":"2026-10-01T20:45:00Z","v":900,"vw":44.751111},{"c":44.75,"h":44.77,"l":44.74,"n":20,"o":44.77,"t":"2026-10-01T23:45:00Z","v":3010,"vw":44.747999},{"c":44.92,"h":44.92,"l":44.92,"n":3,"o":44.92,"t":"2026-10-02T13:00:00Z","v":400,"vw":44.92},{"c":45.41,"h":45.41,"l":44.18,"n":25,"o":44.91,"t":"2026-10-02T13:15:00Z","v":2680,"vw":44.934205},{"c":46.48,"h":46.8,"l":45.39,"n":537,"o":45.48,"t":"2026-10-02T13:30:00Z","v":51250,"vw":45.849059},{"c":46.395,"h":46.89,"l":46.33,"n":484,"o":46.69,"t":"2026-10-02T13:45:00Z","v":13037,"vw":46.635051},{"c":46.15,"h":46.4,"l":46.04,"n":848,"o":46.4,"t":"2026-10-02T14:00:00Z","v":42681,"vw":46.235158},{"c":46.1,"h":46.3,"l":45.965,"n":564,"o":46.135,"t":"2026-10-02T14:15:00Z","v":19626,"vw":46.15793},{"c":46.5,"h":46.585,"l":46.04,"n":531,"o":46.06,"t":"2026-10-02T14:30:00Z","v":15807,"vw":46.301812},{"c":46.12,"h":46.585,"l":46.03,"n":544,"o":46.585,"t":"2026-10-02T14:45:00Z","v":16952,"vw":46.294534},{"c":45.22,"h":46.065,"l":45.22,"n":488,"o":46.06,"t":"2026-10-02T15:00:00Z","v":18350,"vw":45.716664},{"c":45.18,"h":45.41,"l":45.011,"n":500,"o":45.205,"t":"2026-10-02T15:15:00Z","v":16844,"vw":45.172485},{"c":45.67,"h":45.71,"l":45.35,"n":678,"o":45.565,"t":"2026-10-02T15:30:00Z","v":25916,"vw":45.504705},{"c":45.64,"h":45.75,"l":45.575,"n":479,"o":45.67,"t":"2026-10-02T15:45:00Z","v":17556,"vw":45.673928},{"c":45.82,"h":45.86,"l":45.67,"n":451,"o":45.7,"t":"2026-10-02T16:00:00Z","v":17816,"vw":45.758277},{"c":45.62,"h":45.84,"l":45.58,"n":439,"o":45.84,"t":"2026-10-02T16:15:00Z","v":10109,"vw":45.672724},{"c":45.9,"h":45.9,"l":45.67,"n":420,"o":45.67,"t":"2026-10-02T16:30:00Z","v":10155,"vw":45.785778},{"c":46.11,"h":46.22,"l":45.86,"n":875,"o":45.9,"t":"2026-10-02T16:45:00Z","v":46573,"vw":45.972743},{"c":46.08,"h":46.225,"l":46.02,"n":419,"o":46.18,"t":"2026-10-02T17:00:00Z","v":10424,"vw":46.12249},{"c":45.98,"h":46.1,"l":45.86,"n":574,"o":46.065,"t":"2026-10-02T17:15:00Z","v":20714,"vw":46.00772},{"c":45.85,"h":46.11,"l":45.81,"n":689,"o":45.95,"t":"2026-10-02T17:30:00Z","v":27697,"vw":46.015171},{"c":45.835,"h":45.885,"l":45.74,"n":325,"o":45.82,"t":"2026-10-02T17:45:00Z","v":8622,"vw":45.804954},{"c":45.675,"h":45.8128,"l":45.575,"n":521,"o":45.78,"t":"2026-10-02T18:00:00Z","v":15975,"vw":45.661224},{"c":45.555,"h":45.7,"l":45.5,"n":595,"o":45.65,"t":"2026-10-02T18:15:00Z","v":14004,"vw":45.586224},{"c":45.85,"h":45.85,"l":45.59,"n":750,"o":45.59,"t":"2026-10-02T18:30:00Z","v":16673,"vw":45.707612},{"c":46.1,"h":46.11,"l":45.61,"n":1070,"o":45.84,"t":"2026-10-02T18:45:00Z","v":143950,"vw":45.767788},{"c":45.815,"h":46.1299,"l":45.79,"n":792,"o":46.085,"t":"2026-10-02T19:00:00Z","v":72609,"vw":45.861433},{"c":45.59,"h":45.9,"l":45.48,"n":1043,"o":45.815,"t":"2026-10-02T19:15:00Z","v":47779,"vw":45.727516},{"c":45.67,"h":45.725,"l":45.445,"n":1474,"o":45.6,"t":"2026-10-02T19:30:00Z","v":55781,"vw":45.608824},{"c":45.26,"h":45.67,"l":45.23,"n":3365,"o":45.67,"t":"2026-10-02T19:45:00Z","v":169938,"vw":45.401512},{"c":45.27,"h":45.27,"l":45.27,"n":20,"o":45.27,"t":"2026-10-02T20:00:00Z","v":215156,"vw":45.27},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-02T20:30:00Z","v":323,"vw":45.27},{"c":44.57,"h":45.55,"l":44.49,"n":172,"o":45.33,"t":"2026-10-05T13:30:00Z","v":15986,"vw":45.211266},{"c":44.4,"h":44.825,"l":44.3,"n":239,"o":44.31,"t":"2026-10-05T13:45:00Z","v":8502,"vw":44.588792},{"c":44.76,"h":45.055,"l":44.54,"n":546,"o":44.54,"t":"2026-10-05T14:00:00Z","v":73682,"vw":44.766171},{"c":45,"h":45.03,"l":44.79,"n":202,"o":44.9199,"t":"2026-10-05T14:15:00Z","v":6822,"vw":44.941151},{"c":45.015,"h":45.04,"l":44.78,"n":332,"o":45.01,"t":"2026-10-05T14:30:00Z","v":15155,"vw":44.982217},{"c":45.07,"h":45.08,"l":44.86,"n":229,"o":44.9,"t":"2026-10-05T14:45:00Z","v":7926,"vw":44.971733},{"c":45.24,"h":45.255,"l":44.99,"n":298,"o":45.075,"t":"2026-10-05T15:00:00Z","v":11194,"vw":45.115772},{"c":45.44,"h":45.53,"l":45.3,"n":369,"o":45.32,"t":"2026-10-05T15:15:00Z","v":11854,"vw":45.382405},{"c":45.51,"h":45.61,"l":45.38,"n":370,"o":45.4651,"t":"2026-10-05T15:30:00Z","v":14468,"vw":45.476654},{"c":45.63,"h":45.63,"l":45.42,"n":366,"o":45.58,"t":"2026-10-05T15:45:00Z","v":11468,"vw":45.5118},{"c":45.66,"h":45.66,"l":45.51,"n":269,"o":45.605,"t":"2026-10-05T16:00:00Z","v":7563,"vw":45.56843},{"c":45.67,"h":45.7,"l":45.525,"n":383,"o":45.635,"t":"2026-10-05T16:15:00Z","v":17182,"vw":45.595789},{"c":45.76,"h":45.76,"l":45.61,"n":237,"o":45.62,"t":"2026-10-05T16:30:00Z","v":13643,"vw":45.643281},{"c":45.94,"h":45.95,"l":45.79,"n":187,"o":45.79,"t":"2026-10-05T16:45:00Z","v":7703,"vw":45.865976},{"c":45.96,"h":46.02,"l":45.89,"n":239,"o":45.99,"t":"2026-10-05T17:00:00Z","v":8810,"vw":45.956772},{"c":46.12,"h":46.12,"l":45.95,"n":317,"o":45.95,"t":"2026-10-05T17:15:00Z","v":10915,"vw":46.012597},{"c":46.11,"h":46.16,"l":46.07,"n":347,"o":46.085,"t":"2026-10-05T17:30:00Z","v":12140,"vw":46.11128},{"c":46.14,"h":46.27,"l":46.11,"n":328,"o":46.11,"t":"2026-10-05T17:45:00Z","v":10500,"vw":46.166598},{"c":46.215,"h":46.215,"l":46.08,"n":506,"o":46.15,"t":"2026-10-05T18:00:00Z","v":24686,"vw":46.129875},{"c":46.255,"h":46.39,"l":46.25,"n":335,"o":46.26,"t":"2026-10-05T18:15:00Z","v":7952,"vw":46.317152},{"c":46.28,"h":46.29,"l":46.155,"n":356,"o":46.255,"t":"2026-10-05T18:30:00Z","v":12802,"vw":46.219423},{"c":46.17,"h":46.35,"l":46.15,"n":579,"o":46.275,"t":"2026-10-05T18:45:00Z","v":39627,"vw":46.214158},{"c":46.175,"h":46.36,"l":46.11,"n":735,"o":46.165,"t":"2026-10-05T19:00:00Z","v":137717,"vw":46.158913},{"c":46.33,"h":46.33,"l":46.06,"n":573,"o":46.08,"t":"2026-10-05T19:15:00Z","v":19389,"vw":46.196681},{"c":46.65,"h":46.65,"l":46.26,"n":857,"o":46.295,"t":"2026-10-05T19:30:00Z","v":63710,"vw":46.334972},{"c":46.12,"h":46.675,"l":45.88,"n":3029,"o":46.65,"t":"2026-10-05T19:45:00Z","v":282171,"vw":46.28305},{"c":46.4,"h":46.4,"l":46.08,"n":49,"o":46.08,"t":"2026-10-05T20:00:00Z","v":344086,"vw":46.080191},{"c":46.155,"h":46.59,"l":46.155,"n":57,"o":46.45,"t":"2026-10-06T13:30:00Z","v":5250,"vw":46.43079},{"c":46.225,"h":46.225,"l":46.205,"n":13,"o":46.205,"t":"2026-10-06T13:45:00Z","v":563,"vw":46.209435},{"c":46.255,"h":46.47,"l":46,"n":335,"o":46.27,"t":"2026-10-06T14:00:00Z","v":16425,"vw":46.170182},{"c":46.025,"h":46.255,"l":45.94,"n":321,"o":46.255,"t":"2026-10-06T14:15:00Z","v":13080,"vw":46.048798},{"c":45.825,"h":46.12,"l":45.825,"n":530,"o":46.03,"t":"2026-10-06T14:30:00Z","v":21696,"vw":46.02062},{"c":45.53,"h":45.94,"l":45.52,"n":671,"o":45.87,"t":"2026-10-06T14:45:00Z","v":23184,"vw":45.741939},{"c":45.29,"h":45.63,"l":45.19,"n":573,"o":45.5,"t":"2026-10-06T15:00:00Z","v":28106,"vw":45.346651},{"c":45.63,"h":45.92,"l":45.25,"n":1576,"o":45.29,"t":"2026-10-06T15:15:00Z","v":92030,"vw":45.64075},{"c":45.66,"h":45.73,"l":45.565,"n":291,"o":45.63,"t":"2026-10-06T15:30:00Z","v":8241,"vw":45.665191},{"c":45.655,"h":45.69,"l":45.57,"n":415,"o":45.57,"t":"2026-10-06T15:45:00Z","v":10584,"vw":45.630018},{"c":45.69,"h":45.815,"l":45.61,"n":395,"o":45.63,"t":"2026-10-06T16:00:00Z","v":9641,"vw":45.69842},{"c":45.55,"h":45.66,"l":45.52,"n":396,"o":45.63,"t":"2026-10-06T16:15:00Z","v":15284,"vw":45.543586},{"c":45.6,"h":45.65,"l":45.55,"n":247,"o":45.57,"t":"2026-10-06T16:30:00Z","v":6779,"vw":45.5944},{"c":45.385,"h":45.57,"l":45.385,"n":177,"o":45.57,"t":"2026-10-06T16:45:00Z","v":6405,"vw":45.507505},{"c":45.47,"h":45.5,"l":45.37,"n":316,"o":45.385,"t":"2026-10-06T17:00:00Z","v":7936,"vw":45.430306},{"c":45.43,"h":45.465,"l":45.355,"n":328,"o":45.44,"t":"2026-10-06T17:15:00Z","v":8862,"vw":45.416641},{"c":45.3999,"h":45.41,"l":45.255,"n":397,"o":45.41,"t":"2026-10-06T17:30:00Z","v":15267,"vw":45.345186},{"c":45.43,"h":45.58,"l":45.365,"n":329,"o":45.38,"t":"2026-10-06T17:45:00Z","v":7588,"vw":45.445764},{"c":45.405,"h":45.41,"l":45.32,"n":281,"o":45.41,"t":"2026-10-06T18:00:00Z","v":11707,"vw":45.368708},{"c":45.475,"h":45.535,"l":45.36,"n":452,"o":45.36,"t":"2026-10-06T18:15:00Z","v":14493,"vw":45.441948},{"c":45.535,"h":45.56,"l":45.46,"n":361,"o":45.475,"t":"2026-10-06T18:30:00Z","v":11714,"vw":45.51073},{"c":45.14,"h":45.505,"l":44.995,"n":880,"o":45.505,"t":"2026-10-06T18:45:00Z","v":38036,"vw":45.203366},{"c":45.025,"h":45.15,"l":45.02,"n":806,"o":45.12,"t":"2026-10-06T19:00:00Z","v":32005,"vw":45.079053},{"c":45.01,"h":45.15,"l":44.99,"n":1055,"o":45.025,"t":"2026-10-06T19:15:00Z","v":55978,"vw":45.046677},{"c":44.99,"h":45.095,"l":44.875,"n":929,"o":45.01,"t":"2026-10-06T19:30:00Z","v":30326,"vw":45.000987},{"c":45.13,"h":45.2,"l":44.76,"n":3064,"o":44.96,"t":"2026-10-06T19:45:00Z","v":157664,"vw":45.014981},{"c":45.16,"h":45.16,"l":45.16,"n":31,"o":45.16,"t":"2026-10-06T20:00:00Z","v":269622,"vw":45.16},{"c":44.255,"h":44.99,"l":43.95,"n":329,"o":44.33,"t":"2026-10-07T13:30:00Z","v":34850,"vw":44.361658},{"c":44.37,"h":44.5,"l":44.22,"n":158,"o":44.355,"t":"2026-10-07T13:45:00Z","v":4487,"vw":44.334554},{"c":44.265,"h":44.6,"l":44.265,"n":305,"o":44.38,"t":"2026-10-07T14:00:00Z","v":12470,"vw":44.465651},{"c":43.99,"h":44.575,"l":43.99,"n":620,"o":44.32,"t":"2026-10-07T14:15:00Z","v":43781,"vw":44.316843},{"c":44.005,"h":44.18,"l":43.995,"n":240,"o":43.995,"t":"2026-10-07T14:30:00Z","v":12716,"vw":44.083365},{"c":43.73,"h":44.005,"l":43.61,"n":389,"o":44.005,"t":"2026-10-07T14:45:00Z","v":14677,"vw":43.82172},{"c":43.61,"h":43.75,"l":43.36,"n":432,"o":43.725,"t":"2026-10-07T15:00:00Z","v":68343,"vw":43.645519},{"c":43.6,"h":43.685,"l":43.46,"n":374,"o":43.59,"t":"2026-10-07T15:15:00Z","v":13441,"vw":43.591793},{"c":43.745,"h":43.77,"l":43.56,"n":358,"o":43.61,"t":"2026-10-07T15:30:00Z","v":17378,"vw":43.655125},{"c":43.91,"h":43.95,"l":43.6,"n":246,"o":43.645,"t":"2026-10-07T15:45:00Z","v":10954,"vw":43.74294},{"c":44.05,"h":44.05,"l":43.84,"n":356,"o":43.9325,"t":"2026-10-07T16:00:00Z","v":14075,"vw":43.923367},{"c":44.01,"h":44.08,"l":43.86,"n":318,"o":44.08,"t":"2026-10-07T16:15:00Z","v":12617,"vw":43.988014},{"c":43.685,"h":44.025,"l":43.595,"n":380,"o":44,"t":"2026-10-07T16:30:00Z","v":15527,"vw":43.84077},{"c":43.67,"h":43.75,"l":43.64,"n":152,"o":43.68,"t":"2026-10-07T16:45:00Z","v":5421,"vw":43.695957},{"c":44.1,"h":44.175,"l":43.64,"n":539,"o":43.67,"t":"2026-10-07T17:00:00Z","v":31870,"vw":43.872041},{"c":44.07,"h":44.139,"l":43.98,"n":348,"o":44.1,"t":"2026-10-07T17:15:00Z","v":20479,"vw":44.057896},{"c":43.975,"h":44.26,"l":43.975,"n":434,"o":44.035,"t":"2026-10-07T17:30:00Z","v":19984,"vw":44.077747},{"c":44.02,"h":44.125,"l":43.95,"n":409,"o":43.975,"t":"2026-10-07T17:45:00Z","v":18793,"vw":44.066294},{"c":44.165,"h":44.23,"l":44.015,"n":471,"o":44.02,"t":"2026-10-07T18:00:00Z","v":21380,"vw":44.121432},{"c":43.985,"h":44.22,"l":43.97,"n":318,"o":44.165,"t":"2026-10-07T18:15:00Z","v":14613,"vw":44.102534},{"c":44.12,"h":44.17,"l":44.03,"n":492,"o":44.03,"t":"2026-10-07T18:30:00Z","v":18787,"vw":44.106298},{"c":44.165,"h":44.23,"l":44.075,"n":379,"o":44.13,"t":"2026-10-07T18:45:00Z","v":12851,"vw":44.133637},{"c":44.245,"h":44.255,"l":44.13,"n":549,"o":44.16,"t":"2026-10-07T19:00:00Z","v":26538,"vw":44.183568},{"c":44.155,"h":44.215,"l":44.11,"n":613,"o":44.195,"t":"2026-10-07T19:15:00Z","v":19799,"vw":44.162026},{"c":44.025,"h":44.155,"l":43.92,"n":815,"o":44.155,"t":"2026-10-07T19:30:00Z","v":31712,"vw":44.029769},{"c":44.21,"h":44.31,"l":43.99,"n":2249,"o":44.06,"t":"2026-10-07T19:45:00Z","v":122741,"vw":44.165846},{"c":44.18,"h":44.18,"l":44.18,"n":61,"o":44.18,"t":"2026-10-07T20:00:00Z","v":375087,"vw":44.18},{"c":43.4,"h":43.76,"l":43.4,"n":160,"o":43.7,"t":"2026-10-08T13:30:00Z","v":9212,"vw":43.638709},{"c":43.46,"h":43.77,"l":43.28,"n":121,"o":43.47,"t":"2026-10-08T13:45:00Z","v":6110,"vw":43.543365},{"c":43.4,"h":43.68,"l":43.4,"n":140,"o":43.505,"t":"2026-10-08T14:00:00Z","v":6162,"vw":43.529981},{"c":43.305,"h":43.43,"l":43.21,"n":359,"o":43.36,"t":"2026-10-08T14:15:00Z","v":12920,"vw":43.314248},{"c":43.36,"h":43.44,"l":43.305,"n":371,"o":43.305,"t":"2026-10-08T14:30:00Z","v":18338,"vw":43.368049},{"c":43.12,"h":43.41,"l":43.05,"n":403,"o":43.38,"t":"2026-10-08T14:45:00Z","v":18304,"vw":43.248273},{"c":43.06,"h":43.26,"l":43.06,"n":380,"o":43.17,"t":"2026-10-08T15:00:00Z","v":20792,"vw":43.209233},{"c":42.92,"h":43.11,"l":42.92,"n":317,"o":43.045,"t":"2026-10-08T15:15:00Z","v":13225,"vw":43.018642},{"c":43.03,"h":43.1,"l":42.8814,"n":456,"o":42.92,"t":"2026-10-08T15:30:00Z","v":24286,"vw":42.978009},{"c":43.18,"h":43.18,"l":43.03,"n":283,"o":43.06,"t":"2026-10-08T15:45:00Z","v":14794,"vw":43.101948},{"c":43.395,"h":43.405,"l":43.1,"n":258,"o":43.125,"t":"2026-10-08T16:00:00Z","v":11050,"vw":43.242123},{"c":43.38,"h":43.83,"l":43.38,"n":382,"o":43.395,"t":"2026-10-08T16:15:00Z","v":27668,"vw":43.528118},{"c":43.39,"h":43.52,"l":43.325,"n":266,"o":43.415,"t":"2026-10-08T16:30:00Z","v":12304,"vw":43.428089},{"c":43.73,"h":43.81,"l":43.365,"n":266,"o":43.38,"t":"2026-10-08T16:45:00Z","v":11748,"vw":43.602089},{"c":43.645,"h":43.66,"l":43.3,"n":456,"o":43.66,"t":"2026-10-08T17:00:00Z","v":22733,"vw":43.533938},{"c":43.755,"h":43.9,"l":43.57,"n":314,"o":43.65,"t":"2026-10-08T17:15:00Z","v":14262,"vw":43.768214},{"c":44.04,"h":44.065,"l":43.8,"n":381,"o":43.8,"t":"2026-10-08T17:30:00Z","v":15564,"vw":43.904997},{"c":43.9,"h":44.06,"l":43.82,"n":355,"o":44.02,"t":"2026-10-08T17:45:00Z","v":16508,"vw":43.92682},{"c":43.72,"h":43.87,"l":43.65,"n":359,"o":43.87,"t":"2026-10-08T18:00:00Z","v":14332,"vw":43.766599},{"c":43.615,"h":43.72,"l":43.53,"n":294,"o":43.72,"t":"2026-10-08T18:15:00Z","v":13047,"vw":43.626013},{"c":43.58,"h":43.615,"l":43.49,"n":360,"o":43.615,"t":"2026-10-08T18:30:00Z","v":16483,"vw":43.560134},{"c":43.865,"h":43.905,"l":43.59,"n":547,"o":43.59,"t":"2026-10-08T18:45:00Z","v":20705,"vw":43.774861},{"c":43.935,"h":43.94,"l":43.66,"n":638,"o":43.86,"t":"2026-10-08T19:00:00Z","v":24438,"vw":43.810009},{"c":43.91,"h":43.98,"l":43.77,"n":841,"o":43.89,"t":"2026-10-08T19:15:00Z","v":36122,"vw":43.877496},{"c":43.8,"h":43.955,"l":43.73,"n":939,"o":43.91,"t":"2026-10-08T19:30:00Z","v":47042,"vw":43.870644},{"c":43.9,"h":44.13,"l":43.83,"n":2392,"o":43.83,"t":"2026-10-08T19:45:00Z","v":137910,"vw":43.927997},{"c":43.91,"h":43.91,"l":43.91,"n":28,"o":43.91,"t":"2026-10-08T20:00:00Z","v":492091,"vw":43.91},{"c":44.45,"h":44.47,"l":43.94,"n":76,"o":44.32,"t":"2026-10-09T13:30:00Z","v":8575,"vw":44.300303},{"c":44.56,"h":44.6,"l":44.14,"n":90,"o":44.25,"t":"2026-10-09T13:45:00Z","v":2774,"vw":44.324373},{"c":44.15,"h":44.42,"l":44.015,"n":185,"o":44.42,"t":"2026-10-09T14:00:00Z","v":3455,"vw":44.177723},{"c":44.2325,"h":44.29,"l":44.04,"n":334,"o":44.04,"t":"2026-10-09T14:15:00Z","v":10997,"vw":44.22312},{"c":44.21,"h":44.225,"l":44.1,"n":109,"o":44.225,"t":"2026-10-09T14:30:00Z","v":3565,"vw":44.163349},{"c":44.22,"h":44.36,"l":44.22,"n":120,"o":44.28,"t":"2026-10-09T14:45:00Z","v":3874,"vw":44.27349},{"c":44.455,"h":44.51,"l":44.28,"n":189,"o":44.28,"t":"2026-10-09T15:00:00Z","v":6340,"vw":44.377071},{"c":44.425,"h":44.53,"l":44.355,"n":244,"o":44.45,"t":"2026-10-09T15:15:00Z","v":9946,"vw":44.443766},{"c":44.34,"h":44.43,"l":44.29,"n":329,"o":44.42,"t":"2026-10-09T15:30:00Z","v":14790,"vw":44.35406},{"c":44.49,"h":44.49,"l":44.29,"n":170,"o":44.32,"t":"2026-10-09T15:45:00Z","v":7117,"vw":44.402146},{"c":44.46,"h":44.51,"l":44.39,"n":191,"o":44.43,"t":"2026-10-09T16:00:00Z","v":7156,"vw":44.453674},{"c":44.6,"h":44.6,"l":44.43,"n":141,"o":44.44,"t":"2026-10-09T16:15:00Z","v":4414,"vw":44.496883},{"c":44.69,"h":44.71,"l":44.51,"n":273,"o":44.54,"t":"2026-10-09T16:30:00Z","v":9550,"vw":44.591364},{"c":44.675,"h":44.7999,"l":44.64,"n":288,"o":44.69,"t":"2026-10-09T16:45:00Z","v":13778,"vw":44.715011},{"c":44.53,"h":44.73,"l":44.53,"n":309,"o":44.715,"t":"2026-10-09T17:00:00Z","v":10853,"vw":44.646977},{"c":44.4905,"h":44.565,"l":44.435,"n":146,"o":44.565,"t":"2026-10-09T17:15:00Z","v":10031,"vw":44.487818},{"c":44.438,"h":44.5,"l":44.415,"n":150,"o":44.5,"t":"2026-10-09T17:30:00Z","v":5241,"vw":44.458045},{"c":44.5075,"h":44.54,"l":44.42,"n":198,"o":44.44,"t":"2026-10-09T17:45:00Z","v":6919,"vw":44.478679},{"c":44.555,"h":44.57,"l":44.524,"n":217,"o":44.55,"t":"2026-10-09T18:00:00Z","v":7454,"vw":44.545936},{"c":44.42,"h":44.55,"l":44.38,"n":321,"o":44.52,"t":"2026-10-09T18:15:00Z","v":9973,"vw":44.463207},{"c":44.38,"h":44.44,"l":44.37,"n":247,"o":44.44,"t":"2026-10-09T18:30:00Z","v":7491,"vw":44.408146},{"c":44.46,"h":44.57,"l":44.4,"n":340,"o":44.41,"t":"2026-10-09T18:45:00Z","v":11579,"vw":44.478989},{"c":44.455,"h":44.51,"l":44.4,"n":398,"o":44.45,"t":"2026-10-09T19:00:00Z","v":11699,"vw":44.4523},{"c":44.39,"h":44.45,"l":44.35,"n":539,"o":44.43,"t":"2026-10-09T19:15:00Z","v":17819,"vw":44.400887},{"c":44.28,"h":44.37,"l":44.23,"n":511,"o":44.37,"t":"2026-10-09T19:30:00Z","v":14434,"vw":44.293559},{"c":44.08,"h":44.24,"l":44.01,"n":2096,"o":44.24,"t":"2026-10-09T19:45:00Z","v":78926,"vw":44.105017},{"c":44.1,"h":44.1,"l":44.1,"n":31,"o":44.1,"t":"2026-10-09T20:00:00Z","v":102143,"vw":44.1},{"c":44.01,"h":44.21,"l":44,"n":73,"o":44.1,"t":"2026-10-12T13:30:00Z","v":6115,"vw":44.098552},{"c":43.7,"h":43.96,"l":43.7,"n":65,"o":43.96,"t":"2026-10-12T13:45:00Z","v":4875,"vw":43.904683},{"c":43.36,"h":43.65,"l":43.36,"n":104,"o":43.65,"t":"2026-10-12T14:00:00Z","v":2194,"vw":43.573129},{"c":44.06,"h":44.06,"l":43.35,"n":571,"o":43.635,"t":"2026-10-12T14:15:00Z","v":26403,"vw":43.82762},{"c":44.03,"h":44.105,"l":43.92,"n":306,"o":44.03,"t":"2026-10-12T14:30:00Z","v":11532,"vw":44.054512},{"c":44.21,"h":44.29,"l":44.0001,"n":390,"o":44.02,"t":"2026-10-12T14:45:00Z","v":18092,"vw":44.215397},{"c":44.14,"h":44.27,"l":44.13,"n":233,"o":44.26,"t":"2026-10-12T15:00:00Z","v":7077,"vw":44.1992},{"c":44.245,"h":44.245,"l":44.1,"n":271,"o":44.12,"t":"2026-10-12T15:15:00Z","v":8076,"vw":44.162624},{"c":44.065,"h":44.2,"l":44.0178,"n":374,"o":44.2,"t":"2026-10-12T15:30:00Z","v":10311,"vw":44.110922},{"c":43.725,"h":44.08,"l":43.685,"n":291,"o":44.08,"t":"2026-10-12T15:45:00Z","v":11780,"vw":43.864531},{"c":43.7601,"h":43.79,"l":43.685,"n":272,"o":43.72,"t":"2026-10-12T16:00:00Z","v":11723,"vw":43.725421},{"c":43.64,"h":43.73,"l":43.61,"n":175,"o":43.73,"t":"2026-10-12T16:15:00Z","v":5984,"vw":43.652115},{"c":43.8,"h":43.8,"l":43.64,"n":183,"o":43.64,"t":"2026-10-12T16:30:00Z","v":5229,"vw":43.735038},{"c":43.675,"h":43.82,"l":43.66,"n":226,"o":43.81,"t":"2026-10-12T16:45:00Z","v":5453,"vw":43.705303},{"c":43.73,"h":43.745,"l":43.65,"n":280,"o":43.67,"t":"2026-10-12T17:00:00Z","v":5957,"vw":43.69029},{"c":43.68,"h":43.7399,"l":43.61,"n":254,"o":43.7399,"t":"2026-10-12T17:15:00Z","v":8771,"vw":43.672182},{"c":43.66,"h":43.715,"l":43.6,"n":161,"o":43.6,"t":"2026-10-12T17:30:00Z","v":5819,"vw":43.670181},{"c":43.715,"h":43.745,"l":43.645,"n":277,"o":43.69,"t":"2026-10-12T17:45:00Z","v":12870,"vw":43.694401},{"c":43.635,"h":43.715,"l":43.635,"n":247,"o":43.715,"t":"2026-10-12T18:00:00Z","v":8176,"vw":43.673411},{"c":43.75,"h":43.83,"l":43.625,"n":226,"o":43.66,"t":"2026-10-12T18:15:00Z","v":9583,"vw":43.722371},{"c":43.73,"h":43.77,"l":43.7,"n":177,"o":43.76,"t":"2026-10-12T18:30:00Z","v":9198,"vw":43.73229},{"c":43.645,"h":43.725,"l":43.625,"n":250,"o":43.725,"t":"2026-10-12T18:45:00Z","v":5582,"vw":43.666956},{"c":43.72,"h":43.72,"l":43.65,"n":253,"o":43.655,"t":"2026-10-12T19:00:00Z","v":9411,"vw":43.67143},{"c":43.7725,"h":43.795,"l":43.73,"n":254,"o":43.73,"t":"2026-10-12T19:15:00Z","v":7880,"vw":43.766547},{"c":43.76,"h":43.77,"l":43.7,"n":582,"o":43.75,"t":"2026-10-12T19:30:00Z","v":23785,"vw":43.734385},{"c":43.84,"h":43.9399,"l":43.74,"n":1730,"o":43.74,"t":"2026-10-12T19:45:00Z","v":62227,"vw":43.834587},{"c":43.84,"h":43.84,"l":43.84,"n":36,"o":43.84,"t":"2026-10-12T20:00:00Z","v":125848,"vw":43.84},{"c":44.1,"h":44.12,"l":44.1,"n":5,"o":44.12,"t":"2026-10-13T08:00:00Z","v":452,"vw":44.11},{"c":43.29,"h":43.855,"l":43.265,"n":97,"o":43.67,"t":"2026-10-13T13:30:00Z","v":17475,"vw":43.639264},{"c":42.84,"h":43.07,"l":42.715,"n":97,"o":43.07,"t":"2026-10-13T13:45:00Z","v":3608,"vw":42.881377},{"c":42.475,"h":42.65,"l":42.17,"n":393,"o":42.64,"t":"2026-10-13T14:00:00Z","v":16112,"vw":42.399368},{"c":42.59,"h":42.63,"l":42.28,"n":239,"o":42.42,"t":"2026-10-13T14:15:00Z","v":6209,"vw":42.515506},{"c":42.24,"h":42.68,"l":42.17,"n":229,"o":42.58,"t":"2026-10-13T14:30:00Z","v":4785,"vw":42.388628},{"c":42.065,"h":42.225,"l":41.98,"n":231,"o":42.225,"t":"2026-10-13T14:45:00Z","v":8799,"vw":42.083736},{"c":42.12,"h":42.135,"l":41.95,"n":315,"o":42.065,"t":"2026-10-13T15:00:00Z","v":9158,"vw":42.059947},{"c":41.725,"h":42.03,"l":41.655,"n":476,"o":42.025,"t":"2026-10-13T15:15:00Z","v":28406,"vw":41.929212},{"c":41.59,"h":41.83,"l":41.59,"n":325,"o":41.7,"t":"2026-10-13T15:30:00Z","v":11697,"vw":41.71529},{"c":41.445,"h":41.57,"l":41.4,"n":376,"o":41.55,"t":"2026-10-13T15:45:00Z","v":14178,"vw":41.485905},{"c":41.485,"h":41.6397,"l":41.15,"n":1731,"o":41.41,"t":"2026-10-13T16:00:00Z","v":96160,"vw":41.466343},{"c":41.3,"h":41.665,"l":41.3,"n":563,"o":41.53,"t":"2026-10-13T16:15:00Z","v":25569,"vw":41.433786},{"c":41.21,"h":41.3925,"l":41.125,"n":416,"o":41.275,"t":"2026-10-13T16:30:00Z","v":18816,"vw":41.262895},{"c":41.13,"h":41.38,"l":41.13,"n":644,"o":41.2,"t":"2026-10-13T16:45:00Z","v":80577,"vw":41.207296},{"c":40.57,"h":41.13,"l":40.57,"n":870,"o":41.13,"t":"2026-10-13T17:00:00Z","v":59272,"vw":40.923449},{"c":40.69,"h":40.74,"l":40.34,"n":927,"o":40.59,"t":"2026-10-13T17:15:00Z","v":54654,"vw":40.506701},{"c":40.88,"h":40.925,"l":40.685,"n":556,"o":40.7,"t":"2026-10-13T17:30:00Z","v":28014,"vw":40.79566},{"c":40.72,"h":41,"l":40.595,"n":582,"o":40.865,"t":"2026-10-13T17:45:00Z","v":22955,"vw":40.770463},{"c":40.88,"h":40.93,"l":40.62,"n":564,"o":40.75,"t":"2026-10-13T18:00:00Z","v":21624,"vw":40.842134},{"c":40.93,"h":40.94,"l":40.7,"n":823,"o":40.87,"t":"2026-10-13T18:15:00Z","v":52086,"vw":40.843647},{"c":41.36,"h":41.4,"l":40.895,"n":736,"o":40.925,"t":"2026-10-13T18:30:00Z","v":37520,"vw":41.167499},{"c":41.84,"h":41.86,"l":41.29,"n":878,"o":41.38,"t":"2026-10-13T18:45:00Z","v":45757,"vw":41.569721},{"c":41.83,"h":41.84,"l":41.7,"n":847,"o":41.84,"t":"2026-10-13T19:00:00Z","v":37178,"vw":41.78482},{"c":41.99,"h":42,"l":41.68,"n":1104,"o":41.83,"t":"2026-10-13T19:15:00Z","v":54551,"vw":41.866774},{"c":42.13,"h":42.23,"l":41.88,"n":1226,"o":41.93,"t":"2026-10-13T19:30:00Z","v":67291,"vw":42.056305},{"c":42.23,"h":42.55,"l":42.14,"n":3636,"o":42.14,"t":"2026-10-13T19:45:00Z","v":250339,"vw":42.278786},{"c":42.24,"h":42.24,"l":42.24,"n":42,"o":42.24,"t":"2026-10-13T20:00:00Z","v":219467,"vw":42.24},{"c":41.925,"h":42.07,"l":41.62,"n":69,"o":41.64,"t":"2026-10-14T13:30:00Z","v":7144,"vw":41.657141},{"c":41.24,"h":41.68,"l":41.23,"n":330,"o":41.68,"t":"2026-10-14T13:45:00Z","v":13806,"vw":41.467851},{"c":41.155,"h":41.31,"l":41.06,"n":411,"o":41.24,"t":"2026-10-14T14:00:00Z","v":23131,"vw":41.132127},{"c":41.14,"h":41.265,"l":41.05,"n":401,"o":41.09,"t":"2026-10-14T14:15:00Z","v":13691,"vw":41.152457},{"c":41.43,"h":41.46,"l":41.18,"n":351,"o":41.18,"t":"2026-10-14T14:30:00Z","v":9864,"vw":41.309201},{"c":41.05,"h":41.58,"l":41.05,"n":614,"o":41.38,"t":"2026-10-14T14:45:00Z","v":72953,"vw":41.45811},{"c":40.67,"h":41.005,"l":40.6,"n":608,"o":41,"t":"2026-10-14T15:00:00Z","v":25888,"vw":40.897053},{"c":40.335,"h":40.665,"l":40.26,"n":646,"o":40.665,"t":"2026-10-14T15:15:00Z","v":30497,"vw":40.387382},{"c":40.18,"h":40.41,"l":40.18,"n":668,"o":40.29,"t":"2026-10-14T15:30:00Z","v":32258,"vw":40.299204},{"c":40.6,"h":40.62,"l":40.27,"n":756,"o":40.27,"t":"2026-10-14T15:45:00Z","v":51557,"vw":40.500026},{"c":40.46,"h":40.83,"l":40.4,"n":661,"o":40.65,"t":"2026-10-14T16:00:00Z","v":33037,"vw":40.623789},{"c":40.39,"h":40.56,"l":40.3,"n":552,"o":40.455,"t":"2026-10-14T16:15:00Z","v":24669,"vw":40.403075},{"c":40.375,"h":40.4,"l":40.26,"n":491,"o":40.34,"t":"2026-10-14T16:30:00Z","v":18972,"vw":40.314046},{"c":40.31,"h":40.465,"l":40.19,"n":730,"o":40.41,"t":"2026-10-14T16:45:00Z","v":56890,"vw":40.282305},{"c":40.325,"h":40.5325,"l":40.22,"n":553,"o":40.37,"t":"2026-10-14T17:00:00Z","v":19862,"vw":40.345272},{"c":40.45,"h":40.54,"l":40.32,"n":503,"o":40.325,"t":"2026-10-14T17:15:00Z","v":16850,"vw":40.432377},{"c":40.15,"h":40.52,"l":40.085,"n":737,"o":40.44,"t":"2026-10-14T17:30:00Z","v":40797,"vw":40.278741},{"c":40.2,"h":40.26,"l":40.095,"n":570,"o":40.15,"t":"2026-10-14T17:45:00Z","v":27819,"vw":40.187928},{"c":40.26,"h":40.39,"l":40.05,"n":821,"o":40.27,"t":"2026-10-14T18:00:00Z","v":81143,"vw":40.145642},{"c":40.48,"h":40.48,"l":40.26,"n":544,"o":40.28,"t":"2026-10-14T18:15:00Z","v":28155,"vw":40.37969},{"c":40.58,"h":40.61,"l":40.43,"n":699,"o":40.48,"t":"2026-10-14T18:30:00Z","v":28955,"vw":40.526554},{"c":40.715,"h":40.74,"l":40.51,"n":638,"o":40.54,"t":"2026-10-14T18:45:00Z","v":24380,"vw":40.603476},{"c":40.65,"h":40.71,"l":40.4801,"n":817,"o":40.68,"t":"2026-10-14T19:00:00Z","v":37509,"vw":40.628345},{"c":40.94,"h":41.11,"l":40.62,"n":804,"o":40.65,"t":"2026-10-14T19:15:00Z","v":39627,"vw":40.860906},{"c":40.835,"h":41.09,"l":40.68,"n":1255,"o":40.97,"t":"2026-10-14T19:30:00Z","v":56775,"vw":40.915012},{"c":41.32,"h":41.34,"l":40.78,"n":3448,"o":40.82,"t":"2026-10-14T19:45:00Z","v":204435,"vw":41.209007},{"c":41.33,"h":41.33,"l":41.33,"n":50,"o":41.33,"t":"2026-10-14T20:00:00Z","v":299303,"vw":41.33},{"c":41.4,"h":41.4,"l":41.37,"n":50,"o":41.37,"t":"2026-10-15T13:00:00Z","v":2326,"vw":41.384633},{"c":40.785,"h":41.31,"l":40.24,"n":197,"o":41.07,"t":"2026-10-15T13:30:00Z","v":17250,"vw":40.902575},{"c":40.8,"h":41.31,"l":40.48,"n":177,"o":40.785,"t":"2026-10-15T13:45:00Z","v":6219,"vw":40.853301},{"c":40.66,"h":40.965,"l":40.44,"n":640,"o":40.72,"t":"2026-10-15T14:00:00Z","v":26661,"vw":40.693565},{"c":40.9,"h":40.9,"l":40.485,"n":272,"o":40.665,"t":"2026-10-15T14:15:00Z","v":9768,"vw":40.674369},{"c":41.325,"h":41.325,"l":40.825,"n":490,"o":40.865,"t":"2026-10-15T14:30:00Z","v":17921,"vw":41.050135},{"c":41.32,"h":41.37,"l":41.11,"n":292,"o":41.24,"t":"2026-10-15T14:45:00Z","v":8936,"vw":41.209451},{"c":41.435,"h":41.52,"l":41.3,"n":266,"o":41.34,"t":"2026-10-15T15:00:00Z","v":8733,"vw":41.412153},{"c":41.47,"h":41.57,"l":41.42,"n":378,"o":41.51,"t":"2026-10-15T15:15:00Z","v":12582,"vw":41.466567},{"c":41.795,"h":41.836,"l":41.485,"n":368,"o":41.49,"t":"2026-10-15T15:30:00Z","v":17073,"vw":41.645378},{"c":41.775,"h":41.85,"l":41.715,"n":346,"o":41.797461,"t":"2026-10-15T15:45:00Z","v":14077,"vw":41.763873},{"c":41.69,"h":41.83,"l":41.665,"n":461,"o":41.72,"t":"2026-10-15T16:00:00Z","v":18784,"vw":41.741706},{"c":41.86,"h":41.86,"l":41.69,"n":387,"o":41.705,"t":"2026-10-15T16:15:00Z","v":11887,"vw":41.739295},{"c":41.92,"h":41.94,"l":41.77,"n":399,"o":41.85,"t":"2026-10-15T16:30:00Z","v":13573,"vw":41.85429},{"c":41.92,"h":42.02,"l":41.865,"n":246,"o":41.94,"t":"2026-10-15T16:45:00Z","v":6742,"vw":41.9275},{"c":41.885,"h":42,"l":41.85,"n":389,"o":41.92,"t":"2026-10-15T17:00:00Z","v":12405,"vw":41.916728},{"c":41.98,"h":42.03,"l":41.93,"n":269,"o":41.94,"t":"2026-10-15T17:15:00Z","v":9208,"vw":41.980136},{"c":42.265,"h":42.265,"l":41.96,"n":402,"o":41.96,"t":"2026-10-15T17:30:00Z","v":11884,"vw":42.145199},{"c":42.365,"h":42.45,"l":42.265,"n":366,"o":42.265,"t":"2026-10-15T17:45:00Z","v":17467,"vw":42.364501},{"c":42.23,"h":42.42,"l":42.23,"n":318,"o":42.36,"t":"2026-10-15T18:00:00Z","v":13074,"vw":42.341904},{"c":42.52,"h":42.53,"l":42.25,"n":358,"o":42.29,"t":"2026-10-15T18:15:00Z","v":13658,"vw":42.368659},{"c":42.63,"h":42.63,"l":42.42,"n":481,"o":42.53,"t":"2026-10-15T18:30:00Z","v":20674,"vw":42.505404},{"c":42.665,"h":42.72,"l":42.58,"n":520,"o":42.665,"t":"2026-10-15T18:45:00Z","v":27522,"vw":42.634817},{"c":42.66,"h":42.72,"l":42.62,"n":542,"o":42.7,"t":"2026-10-15T19:00:00Z","v":23029,"vw":42.677242},{"c":42.39,"h":42.655,"l":42.39,"n":802,"o":42.655,"t":"2026-10-15T19:15:00Z","v":32938,"vw":42.532108},{"c":42.9,"h":42.9125,"l":42.355,"n":1267,"o":42.355,"t":"2026-10-15T19:30:00Z","v":82090,"vw":42.656724},{"c":42.7,"h":43.065,"l":42.67,"n":3521,"o":42.915,"t":"2026-10-15T19:45:00Z","v":215260,"vw":42.800339},{"c":42.71,"h":42.71,"l":42.57,"n":34,"o":42.71,"t":"2026-10-15T20:00:00Z","v":230453,"vw":42.7094},{"c":42.96,"h":42.96,"l":42.96,"n":8,"o":42.96,"t":"2026-10-16T13:30:00Z","v":15449,"vw":42.96},{"c":43.52,"h":43.665,"l":42.95,"n":203,"o":43.185,"t":"2026-10-16T13:45:00Z","v":11002,"vw":43.309992},{"c":43.305,"h":43.45,"l":43.305,"n":58,"o":43.435,"t":"2026-10-16T14:00:00Z","v":2174,"vw":43.365904},{"c":42.93,"h":43.31,"l":42.93,"n":310,"o":43.145,"t":"2026-10-16T14:15:00Z","v":13089,"vw":43.143116},{"c":42.65,"h":42.94,"l":42.65,"n":154,"o":42.89,"t":"2026-10-16T14:30:00Z","v":3124,"vw":42.852308},{"c":42.1,"h":42.82,"l":42.1,"n":138,"o":42.65,"t":"2026-10-16T14:45:00Z","v":5161,"vw":42.643501},{"c":42.54,"h":42.64,"l":42.295,"n":447,"o":42.295,"t":"2026-10-16T15:00:00Z","v":14474,"vw":42.541088},{"c":42.29,"h":42.555,"l":42.155,"n":189,"o":42.555,"t":"2026-10-16T15:15:00Z","v":4697,"vw":42.312469},{"c":41.99,"h":42.41,"l":41.99,"n":252,"o":42.33,"t":"2026-10-16T15:30:00Z","v":9086,"vw":42.203791},{"c":41.865,"h":42.13,"l":41.83,"n":227,"o":42.09,"t":"2026-10-16T15:45:00Z","v":6710,"vw":42.000336},{"c":41.84,"h":41.91,"l":41.77,"n":416,"o":41.79,"t":"2026-10-16T16:00:00Z","v":13914,"vw":41.824606},{"c":41.76,"h":41.85,"l":41.76,"n":384,"o":41.8,"t":"2026-10-16T16:15:00Z","v":10888,"vw":41.801116},{"c":41.4,"h":41.625,"l":41.4,"n":288,"o":41.625,"t":"2026-10-16T16:30:00Z","v":10552,"vw":41.470064},{"c":41.45,"h":41.54,"l":41.375,"n":415,"o":41.435,"t":"2026-10-16T16:45:00Z","v":13355,"vw":41.470194},{"c":41.185,"h":41.54,"l":41.14,"n":368,"o":41.5,"t":"2026-10-16T17:00:00Z","v":9102,"vw":41.298811},{"c":41.48,"h":41.485,"l":41.12,"n":543,"o":41.16,"t":"2026-10-16T17:15:00Z","v":21756,"vw":41.233105},{"c":41.55,"h":41.565,"l":41.37,"n":321,"o":41.47,"t":"2026-10-16T17:30:00Z","v":15255,"vw":41.490656},{"c":41.185,"h":41.5,"l":41.185,"n":392,"o":41.47,"t":"2026-10-16T17:45:00Z","v":22226,"vw":41.358252},{"c":41.345,"h":41.4,"l":41.14,"n":419,"o":41.155,"t":"2026-10-16T18:00:00Z","v":14444,"vw":41.26735},{"c":41.3199,"h":41.41,"l":41.24,"n":405,"o":41.345,"t":"2026-10-16T18:15:00Z","v":13954,"vw":41.375657},{"c":41.41,"h":41.41,"l":41.17,"n":381,"o":41.32,"t":"2026-10-16T18:30:00Z","v":10678,"vw":41.289101},{"c":41.445,"h":41.485,"l":41.35,"n":392,"o":41.46,"t":"2026-10-16T18:45:00Z","v":10762,"vw":41.410977},{"c":41.53,"h":41.56,"l":41.32,"n":610,"o":41.425,"t":"2026-10-16T19:00:00Z","v":18856,"vw":41.437344},{"c":41.5475,"h":41.56,"l":41.46,"n":499,"o":41.51,"t":"2026-10-16T19:15:00Z","v":13602,"vw":41.515612},{"c":41.42,"h":41.62,"l":41.35,"n":853,"o":41.58,"t":"2026-10-16T19:30:00Z","v":25628,"vw":41.496078},{"c":41.63,"h":41.67,"l":41.36,"n":2264,"o":41.3975,"t":"2026-10-16T19:45:00Z","v":88897,"vw":41.550503},{"c":41.64,"h":41.64,"l":41.64,"n":25,"o":41.64,"t":"2026-10-16T20:00:00Z","v":149867,"vw":41.64},{"c":41.64,"h":41.64,"l":41.64,"n":1,"o":41.64,"t":"2026-10-16T20:30:00Z","v":322,"vw":41.64},{"c":41.68,"h":42,"l":41.68,"n":3,"o":42,"t":"2026-10-19T08:00:00Z","v":300,"vw":41.883333},{"c":42.19,"h":42.5,"l":41.7,"n":17,"o":41.7,"t":"2026-10-19T13:15:00Z","v":971,"vw":42.029425},{"c":41.68,"h":43.355,"l":41.68,"n":72,"o":42.24,"t":"2026-10-19T13:30:00Z","v":12436,"vw":42.308699},{"c":41.55,"h":42.418,"l":41.15,"n":231,"o":42.418,"t":"2026-10-19T13:45:00Z","v":24028,"vw":41.491867},{"c":41.82,"h":41.82,"l":41.425,"n":102,"o":41.465,"t":"2026-10-19T14:00:00Z","v":5809,"vw":41.641852},{"c":41.8,"h":41.93,"l":41.715,"n":78,"o":41.81,"t":"2026-10-19T14:15:00Z","v":1653,"vw":41.793431},{"c":41.67,"h":41.79,"l":41.67,"n":53,"o":41.69,"t":"2026-10-19T14:30:00Z","v":2009,"vw":41.726418},{"c":41.81,"h":41.84,"l":41.59,"n":191,"o":41.65,"t":"2026-10-19T14:45:00Z","v":4933,"vw":41.736774},{"c":42.13,"h":42.2,"l":41.98,"n":118,"o":41.99,"t":"2026-10-19T15:00:00Z","v":3484,"vw":42.068802},{"c":42.21,"h":42.255,"l":42.04,"n":244,"o":42.13,"t":"2026-10-19T15:15:00Z","v":7680,"vw":42.14599},{"c":42.23,"h":42.295,"l":42.13,"n":227,"o":42.16,"t":"2026-10-19T15:30:00Z","v":10878,"vw":42.232345},{"c":42.21,"h":42.28,"l":42.17,"n":176,"o":42.2,"t":"2026-10-19T15:45:00Z","v":6904,"vw":42.227627},{"c":42.19,"h":42.25,"l":42.1045,"n":97,"o":42.24,"t":"2026-10-19T16:00:00Z","v":2851,"vw":42.180265},{"c":42.15,"h":42.2,"l":42.15,"n":230,"o":42.2,"t":"2026-10-19T16:15:00Z","v":10355,"vw":42.173519},{"c":42.14,"h":42.21,"l":42.035,"n":235,"o":42.145,"t":"2026-10-19T16:30:00Z","v":7082,"vw":42.151221},{"c":42.17,"h":42.24,"l":42.07,"n":394,"o":42.14,"t":"2026-10-19T16:45:00Z","v":47151,"vw":42.125238},{"c":42.34,"h":42.4,"l":42.14,"n":136,"o":42.175,"t":"2026-10-19T17:00:00Z","v":5429,"vw":42.295005},{"c":42.34,"h":42.435,"l":42.28,"n":452,"o":42.31,"t":"2026-10-19T17:15:00Z","v":31321,"vw":42.364352},{"c":42.4425,"h":42.53,"l":42.29,"n":420,"o":42.355,"t":"2026-10-19T17:30:00Z","v":20528,"vw":42.360141},{"c":42.2,"h":42.39,"l":42.19,"n":371,"o":42.39,"t":"2026-10-19T17:45:00Z","v":15860,"vw":42.312584},{"c":42.195,"h":42.28,"l":42.15,"n":223,"o":42.19,"t":"2026-10-19T18:00:00Z","v":8106,"vw":42.208936},{"c":42.225,"h":42.39,"l":42.195,"n":294,"o":42.195,"t":"2026-10-19T18:15:00Z","v":9382,"vw":42.296248},{"c":42.13,"h":42.29,"l":42.13,"n":298,"o":42.18,"t":"2026-10-19T18:30:00Z","v":10737,"vw":42.220676},{"c":42.305,"h":42.37,"l":42.065,"n":483,"o":42.18,"t":"2026-10-19T18:45:00Z","v":26317,"vw":42.221382},{"c":42.235,"h":42.36,"l":42.23,"n":362,"o":42.33,"t":"2026-10-19T19:00:00Z","v":16372,"vw":42.288557},{"c":42.22,"h":42.46,"l":42.145,"n":683,"o":42.25,"t":"2026-10-19T19:15:00Z","v":28795,"vw":42.293372},{"c":42.325,"h":42.37,"l":42.18,"n":582,"o":42.225,"t":"2026-10-19T19:30:00Z","v":20955,"vw":42.250363},{"c":42.18,"h":42.51,"l":42.1,"n":2294,"o":42.29,"t":"2026-10-19T19:45:00Z","v":92897,"vw":42.235954},{"c":42.18,"h":42.18,"l":42.18,"n":35,"o":42.18,"t":"2026-10-19T20:00:00Z","v":131996,"vw":42.18},{"c":42.77,"h":43.09,"l":42.15,"n":143,"o":42.26,"t":"2026-10-20T13:30:00Z","v":12374,"vw":42.370136},{"c":43.19,"h":43.24,"l":42.83,"n":104,"o":42.83,"t":"2026-10-20T13:45:00Z","v":5078,"vw":43.050834},{"c":42.65,"h":42.65,"l":42.65,"n":8,"o":42.65,"t":"2026-10-20T14:00:00Z","v":135,"vw":42.65},{"c":43.34,"h":43.34,"l":42.62,"n":221,"o":42.7,"t":"2026-10-20T14:15:00Z","v":5910,"vw":43.086614},{"c":43.465,"h":43.465,"l":43.23,"n":161,"o":43.335,"t":"2026-10-20T14:30:00Z","v":4320,"vw":43.323979},{"c":43.6,"h":43.67,"l":43.51,"n":183,"o":43.645,"t":"2026-10-20T14:45:00Z","v":8755,"vw":43.588847},{"c":43.405,"h":43.7,"l":43.28,"n":402,"o":43.575,"t":"2026-10-20T15:00:00Z","v":37024,"vw":43.550077},{"c":43.77,"h":43.775,"l":43.465,"n":296,"o":43.47,"t":"2026-10-20T15:15:00Z","v":9086,"vw":43.639494},{"c":43.39,"h":43.81,"l":43.39,"n":250,"o":43.81,"t":"2026-10-20T15:30:00Z","v":10661,"vw":43.566712},{"c":43.37,"h":43.46,"l":43.37,"n":215,"o":43.445,"t":"2026-10-20T15:45:00Z","v":6912,"vw":43.403474},{"c":43.3,"h":43.35,"l":43.21,"n":231,"o":43.35,"t":"2026-10-20T16:00:00Z","v":9569,"vw":43.28771},{"c":43.36,"h":43.36,"l":43.2,"n":252,"o":43.35,"t":"2026-10-20T16:15:00Z","v":7538,"vw":43.249926},{"c":43.195,"h":43.34,"l":43.13,"n":182,"o":43.315,"t":"2026-10-20T16:30:00Z","v":5322,"vw":43.26551},{"c":42.98,"h":43.23,"l":42.98,"n":287,"o":43.23,"t":"2026-10-20T16:45:00Z","v":15365,"vw":43.10538},{"c":43.215,"h":43.245,"l":42.97,"n":406,"o":42.97,"t":"2026-10-20T17:00:00Z","v":15261,"vw":43.120217},{"c":43.32,"h":43.335,"l":43.06,"n":542,"o":43.215,"t":"2026-10-20T17:15:00Z","v":137652,"vw":43.209718},{"c":43.335,"h":43.5,"l":43.28,"n":612,"o":43.33,"t":"2026-10-20T17:30:00Z","v":56948,"vw":43.407905},{"c":43.3,"h":43.385,"l":43.215,"n":425,"o":43.335,"t":"2026-10-20T17:45:00Z","v":28675,"vw":43.255982},{"c":43.19,"h":43.3,"l":43.125,"n":475,"o":43.27,"t":"2026-10-20T18:00:00Z","v":23993,"vw":43.184013},{"c":43.105,"h":43.2,"l":43.08,"n":396,"o":43.2,"t":"2026-10-20T18:15:00Z","v":20991,"vw":43.105117},{"c":42.92,"h":43.16,"l":42.9,"n":668,"o":43.14,"t":"2026-10-20T18:30:00Z","v":46888,"vw":43.023301},{"c":43.055,"h":43.1,"l":42.92,"n":539,"o":42.94,"t":"2026-10-20T18:45:00Z","v":13732,"vw":42.998041},{"c":43.105,"h":43.2,"l":43,"n":585,"o":43.055,"t":"2026-10-20T19:00:00Z","v":23936,"vw":43.096549},{"c":43.185,"h":43.2,"l":43.12,"n":460,"o":43.125,"t":"2026-10-20T19:15:00Z","v":16737,"vw":43.146388},{"c":43.05,"h":43.2,"l":43.03,"n":806,"o":43.19,"t":"2026-10-20T19:30:00Z","v":27759,"vw":43.11194},{"c":42.99,"h":43.165,"l":42.84,"n":2128,"o":43.09,"t":"2026-10-20T19:45:00Z","v":109877,"vw":42.986027},{"c":42.96,"h":42.96,"l":42.96,"n":42,"o":42.96,"t":"2026-10-20T20:00:00Z","v":267440,"vw":42.96},{"c":43.18,"h":44,"l":40.12,"n":183,"o":43.69,"t":"2026-10-21T13:30:00Z","v":24987,"vw":43.562605},{"c":43.24,"h":43.7,"l":43.19,"n":129,"o":43.19,"t":"2026-10-21T13:45:00Z","v":4124,"vw":43.507964},{"c":43.07,"h":43.15,"l":42.96,"n":240,"o":43.13,"t":"2026-10-21T14:00:00Z","v":9203,"vw":43.055429},{"c":43.09,"h":43.15,"l":42.87,"n":262,"o":43.04,"t":"2026-10-21T14:15:00Z","v":6924,"vw":43.064643},{"c":43.25,"h":43.25,"l":42.99,"n":179,"o":42.99,"t":"2026-10-21T14:30:00Z","v":4545,"vw":43.13842},{"c":43.14,"h":43.38,"l":43.14,"n":186,"o":43.21,"t":"2026-10-21T14:45:00Z","v":3840,"vw":43.216969},{"c":43.125,"h":43.26,"l":43.065,"n":431,"o":43.09,"t":"2026-10-21T15:00:00Z","v":11751,"vw":43.165348},{"c":43.11,"h":43.11,"l":42.925,"n":313,"o":43.095,"t":"2026-10-21T15:15:00Z","v":6360,"vw":43.038823},{"c":42.86,"h":43.11,"l":42.75,"n":509,"o":43.08,"t":"2026-10-21T15:30:00Z","v":19166,"vw":42.910915},{"c":42.96,"h":43.04,"l":42.87,"n":309,"o":42.87,"t":"2026-10-21T15:45:00Z","v":17278,"vw":42.973502},{"c":42.875,"h":43.035,"l":42.86,"n":370,"o":43.02,"t":"2026-10-21T16:00:00Z","v":26769,"vw":42.997841},{"c":42.845,"h":43.03,"l":42.81,"n":301,"o":42.93,"t":"2026-10-21T16:15:00Z","v":15196,"vw":42.907307},{"c":42.99,"h":43.195,"l":42.84,"n":356,"o":42.87,"t":"2026-10-21T16:30:00Z","v":21077,"vw":42.970258},{"c":42.87,"h":42.9,"l":42.83,"n":202,"o":42.9,"t":"2026-10-21T16:45:00Z","v":5420,"vw":42.863967},{"c":42.79,"h":42.89,"l":42.78,"n":200,"o":42.84,"t":"2026-10-21T17:00:00Z","v":4118,"vw":42.83002},{"c":42.81,"h":42.85,"l":42.745,"n":240,"o":42.79,"t":"2026-10-21T17:15:00Z","v":5044,"vw":42.809341},{"c":42.72,"h":42.87,"l":42.72,"n":276,"o":42.82,"t":"2026-10-21T17:30:00Z","v":8238,"vw":42.81275},{"c":42.72,"h":42.82,"l":42.66,"n":296,"o":42.66,"t":"2026-10-21T17:45:00Z","v":10603,"vw":42.785534},{"c":42.815,"h":42.86,"l":42.7,"n":243,"o":42.75,"t":"2026-10-21T18:00:00Z","v":9211,"vw":42.755139},{"c":42.79,"h":42.86,"l":42.75,"n":238,"o":42.815,"t":"2026-10-21T18:15:00Z","v":4347,"vw":42.799564},{"c":42.815,"h":42.815,"l":42.75,"n":266,"o":42.75,"t":"2026-10-21T18:30:00Z","v":7335,"vw":42.779215},{"c":42.45,"h":42.8,"l":42.38,"n":638,"o":42.77,"t":"2026-10-21T18:45:00Z","v":18731,"vw":42.656542},{"c":42.12,"h":42.37,"l":42.015,"n":419,"o":42.37,"t":"2026-10-21T19:00:00Z","v":23359,"vw":42.215631},{"c":42.425,"h":42.51,"l":42.09,"n":753,"o":42.09,"t":"2026-10-21T19:15:00Z","v":32540,"vw":42.368263},{"c":42.205,"h":42.44,"l":42.205,"n":750,"o":42.44,"t":"2026-10-21T19:30:00Z","v":25511,"vw":42.270884},{"c":42.42,"h":42.53,"l":42.125,"n":1981,"o":42.21,"t":"2026-10-21T19:45:00Z","v":86314,"vw":42.366659},{"c":42.42,"h":42.42,"l":42.42,"n":34,"o":42.42,"t":"2026-10-21T20:00:00Z","v":350655,"vw":42.42},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-22T12:15:00Z","v":143,"vw":41.79},{"c":42.01,"h":42.01,"l":42.01,"n":8,"o":42.01,"t":"2026-10-22T12:30:00Z","v":232,"vw":42.01},{"c":42.91,"h":42.91,"l":41.56,"n":153,"o":41.84,"t":"2026-10-22T13:30:00Z","v":17005,"vw":42.147416},{"c":43.4525,"h":43.47,"l":42.96,"n":70,"o":43.11,"t":"2026-10-22T13:45:00Z","v":22011,"vw":42.971896},{"c":43.755,"h":43.755,"l":43.43,"n":41,"o":43.49,"t":"2026-10-22T14:00:00Z","v":2188,"vw":43.464425},{"c":43.43,"h":43.63,"l":43.425,"n":65,"o":43.505,"t":"2026-10-22T14:15:00Z","v":2123,"vw":43.468125},{"c":43.34,"h":43.395,"l":43.03,"n":234,"o":43.155,"t":"2026-10-22T14:30:00Z","v":9234,"vw":43.219886},{"c":43.54,"h":43.54,"l":43.12,"n":274,"o":43.28,"t":"2026-10-22T14:45:00Z","v":10102,"vw":43.345251},{"c":43.58,"h":43.7891,"l":43.45,"n":341,"o":43.45,"t":"2026-10-22T15:00:00Z","v":20315,"vw":43.548555},{"c":43.9454,"h":43.9454,"l":43.705,"n":325,"o":43.74,"t":"2026-10-22T15:15:00Z","v":17678,"vw":43.773318},{"c":44.11,"h":44.31,"l":43.81,"n":470,"o":43.86,"t":"2026-10-22T15:30:00Z","v":22613,"vw":44.112116},{"c":44.08,"h":44.2,"l":44.03,"n":425,"o":44.11,"t":"2026-10-22T15:45:00Z","v":16711,"vw":44.122466},{"c":44.01,"h":44.16,"l":43.89,"n":367,"o":44.11,"t":"2026-10-22T16:00:00Z","v":16428,"vw":44.067995},{"c":44.02,"h":44.2,"l":43.995,"n":316,"o":44.01,"t":"2026-10-22T16:15:00Z","v":8932,"vw":44.076939},{"c":43.73,"h":43.995,"l":43.73,"n":285,"o":43.995,"t":"2026-10-22T16:30:00Z","v":11221,"vw":43.926058},{"c":43.73,"h":43.8999,"l":43.65,"n":396,"o":43.8999,"t":"2026-10-22T16:45:00Z","v":18852,"vw":43.702134},{"c":43.62,"h":43.73,"l":43.49,"n":366,"o":43.69,"t":"2026-10-22T17:00:00Z","v":9706,"vw":43.626176},{"c":43.78,"h":43.9899,"l":43.6,"n":352,"o":43.66,"t":"2026-10-22T17:15:00Z","v":13631,"vw":43.768068},{"c":43.655,"h":43.835,"l":43.65,"n":415,"o":43.775,"t":"2026-10-22T17:30:00Z","v":9999,"vw":43.709483},{"c":43.515,"h":43.71,"l":43.5,"n":472,"o":43.655,"t":"2026-10-22T17:45:00Z","v":38933,"vw":43.598925},{"c":43.51,"h":43.64,"l":43.3,"n":349,"o":43.56,"t":"2026-10-22T18:00:00Z","v":12199,"vw":43.508083},{"c":43.58,"h":43.71,"l":43.54,"n":441,"o":43.54,"t":"2026-10-22T18:15:00Z","v":11795,"vw":43.594484},{"c":43.54,"h":43.64,"l":43.54,"n":447,"o":43.56,"t":"2026-10-22T18:30:00Z","v":9865,"vw":43.5931},{"c":43.61,"h":43.65,"l":43.545,"n":599,"o":43.58,"t":"2026-10-22T18:45:00Z","v":12718,"vw":43.601742},{"c":43.8,"h":43.94,"l":43.41,"n":529,"o":43.51,"t":"2026-10-22T19:00:00Z","v":14854,"vw":43.651528},{"c":43.89,"h":43.91,"l":43.735,"n":540,"o":43.805,"t":"2026-10-22T19:15:00Z","v":13446,"vw":43.812625},{"c":43.67,"h":44,"l":43.65,"n":856,"o":43.9,"t":"2026-10-22T19:30:00Z","v":24298,"vw":43.831365},{"c":43.44,"h":43.655,"l":43.385,"n":2972,"o":43.63,"t":"2026-10-22T19:45:00Z","v":161801,"vw":43.478219},{"c":43.47,"h":43.47,"l":43.47,"n":52,"o":43.47,"t":"2026-10-22T20:00:00Z","v":198119,"vw":43.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0796673670563666,"strike":69.06652658872667,"iv":1.330924303889661,"gamma":0.0143514042343959,"theta":-0.06623657238475335,"vega":0.02852174091013327,"rho":0.004244306650741999,"breakevenPct":61.366905810404965},{"delta":0.2,"premium":0.7679740868148841,"strike":51.59939027799727,"iv":0.621480670116431,"gamma":0.0393499510182391,"theta":-0.03736220465743544,"vega":0.03430490928084995,"rho":0.006098707007980746,"breakevenPct":20.467826926183946},{"delta":0.25,"premium":1.3457820239649216,"strike":53.48193756475625,"iv":0.8467667531948666,"gamma":0.03085009540936524,"theta":-0.05515884521305273,"vega":0.03751400932339176,"rho":0.00740374054097688,"breakevenPct":26.127719320729636},{"delta":0.3,"premium":1.57472107771614,"strike":51.44692375363431,"iv":0.7859541924475378,"gamma":0.036548249101935965,"theta":-0.054304995593798235,"vega":0.04017379595405592,"rho":0.008924240861539754,"breakevenPct":21.972957974121115},{"delta":0.35,"premium":1.8036601314673584,"strike":49.41190994251237,"iv":0.725141631700209,"gamma":0.042246402794506685,"theta":-0.05345114597454374,"vega":0.04283358258472009,"rho":0.010444741182102629,"breakevenPct":17.8181966275126},{"delta":0.4,"premium":2.0325991852185767,"strike":47.376896131390424,"iv":0.6643290709528801,"gamma":0.047944556487077405,"theta":-0.05259729635528925,"vega":0.04549336921538426,"rho":0.011965241502665506,"breakevenPct":13.663435280904075},{"delta":0.45,"premium":2.2615382389697953,"strike":45.34188232026848,"iv":0.6035165102055513,"gamma":0.053642710179648126,"theta":-0.05174344673603475,"vega":0.048153155846048415,"rho":0.01348574182322838,"breakevenPct":9.508673934295558},{"delta":0.5,"premium":2.7762731938412952,"strike":44.178839320963284,"iv":0.6038272799052508,"gamma":0.05259636794315042,"theta":-0.05137007500986972,"vega":0.04748322147651007,"rho":0.014811053587055242,"breakevenPct":8.017282067643382},{"delta":0.55,"premium":3.348716936439006,"strike":43.19186735096723,"iv":0.6164802605606001,"gamma":0.05018815633636005,"theta":-0.051093722858270824,"vega":0.04614093959731543,"rho":0.016096952276925796,"breakevenPct":7.063685961367006},{"delta":0.6,"premium":3.9211606790367153,"strike":42.20489538097118,"iv":0.6291332412159495,"gamma":0.04777994472956968,"theta":-0.05081737070667193,"vega":0.044798657718120805,"rho":0.017382850966796343,"breakevenPct":6.1100898550906315},{"delta":0.65,"premium":4.493604421634426,"strike":41.217923410975125,"iv":0.6417862218712989,"gamma":0.04537173312277931,"theta":-0.050541018555073036,"vega":0.04345637583892617,"rho":0.018668749656666896,"breakevenPct":5.156493748814254},{"delta":0.7,"premium":5.066048164232136,"strike":40.23095144097908,"iv":0.6544392025266482,"gamma":0.04296352151598895,"theta":-0.05026466640347414,"vega":0.04211409395973154,"rho":0.019954648346537446,"breakevenPct":4.202897642537879},{"delta":0.75,"premium":6.2210013003901174,"strike":38.75487646293888,"iv":0.6889016254876463,"gamma":0.03744440832249675,"theta":-0.04738602080624187,"vega":0.037989921976592976,"rho":0.020790765090909123,"breakevenPct":3.4641770492960693},{"delta":0.8,"premium":7.553901170351106,"strike":37.12938881664499,"iv":0.7300264629388817,"gamma":0.03097496749024707,"theta":-0.04371241872561768,"vega":0.03301592977893368,"rho":0.02148948108430595,"breakevenPct":2.7910972785739583},{"delta":0.85,"premium":8.886801040312093,"strike":35.50390117035111,"iv":0.771151300390117,"gamma":0.024505526657997406,"theta":-0.0400388166449935,"vega":0.028041937581274386,"rho":0.022188197077702775,"breakevenPct":2.1180175078518477},{"delta":0.9,"premium":12.360998151571167,"strike":31.811460258780034,"iv":0.9592059149722737,"gamma":0.015485212569316075,"theta":-0.03717818853974122,"vega":0.021270794824399256,"rho":0.021196413151562173,"breakevenPct":1.6159613764692948}],"put":[{"delta":0.1,"premium":1.031028759136285,"strike":27.758849634548604,"iv":1.5034650595968821,"gamma":0.009931236608727696,"theta":-0.05423183886974271,"vega":0.02142808691693101,"rho":-0.0043242886678011485,"breakevenPct":38.51432970919642},{"delta":0.15,"premium":1.1736842600823196,"strike":33.05668092434338,"iv":1.096024362172727,"gamma":0.017802866514162904,"theta":-0.05159445649199907,"vega":0.02826002255850402,"rho":-0.006206976232971473,"breakevenPct":26.65517215490899},{"delta":0.2,"premium":1.356388943807974,"strike":36.127778876159475,"iv":0.9079231164245857,"gamma":0.026274122556638108,"theta":-0.05082674923235971,"vega":0.03381800369070258,"rho":-0.008124907191029943,"breakevenPct":20.010605170573946},{"delta":0.25,"premium":1.4701405273571415,"strike":38.402810547142835,"iv":0.7543096646101428,"gamma":0.03605771955063464,"theta":-0.04723804501572795,"vega":0.03836020739307992,"rho":-0.009995259922858041,"breakevenPct":15.038716310591917},{"delta":0.3,"premium":1.714837568537516,"strike":40.311014280259464,"iv":0.649670724139843,"gamma":0.04315482282410549,"theta":-0.045407885116191066,"vega":0.042000097079726156,"rho":-0.011952660367946307,"breakevenPct":11.211923828566938},{"delta":0.35,"premium":2.2680794277232867,"strike":41.35486684476092,"iv":0.6604296902707772,"gamma":0.0439217812336991,"theta":-0.04772135681784043,"vega":0.043513877783259956,"rho":-0.014115170034320335,"breakevenPct":10.083304768719497},{"delta":0.4,"premium":2.8213212869090585,"strike":42.39871940926238,"iv":0.6711886564017117,"gamma":0.044688739643292716,"theta":-0.050034828519489795,"vega":0.04502765848679376,"rho":-0.016277679700694363,"breakevenPct":8.954685708872056},{"delta":0.45,"premium":3.3745631460948298,"strike":43.44257197376383,"iv":0.681947622532646,"gamma":0.04545569805288633,"theta":-0.052348300221139156,"vega":0.04654143919032757,"rho":-0.018440189367068392,"breakevenPct":7.8260666490246145},{"delta":0.5,"premium":3.927805005280601,"strike":44.48642453826528,"iv":0.6927065886635803,"gamma":0.046222656462479944,"theta":-0.05466177192278852,"vega":0.04805521989386137,"rho":-0.02060269903344242,"breakevenPct":6.697447589177172},{"delta":0.55,"premium":4.439540466392319,"strike":45.43552812071331,"iv":0.6807269547325102,"gamma":0.04632126200274349,"theta":-0.05298648834019204,"vega":0.04738888888888889,"rho":-0.0227337269869662,"breakevenPct":5.691309743913074},{"delta":0.6,"premium":4.911076817558298,"strike":46.29286694101509,"iv":0.6467248971193416,"gamma":0.04577256515775034,"theta":-0.04744807956104252,"vega":0.044611111111111115,"rho":-0.024834264777650758,"breakevenPct":4.803795437182451},{"delta":0.65,"premium":5.382613168724279,"strike":47.150205761316876,"iv":0.6127228395061728,"gamma":0.0452238683127572,"theta":-0.041909670781893005,"vega":0.041833333333333333,"rho":-0.026934802568335317,"breakevenPct":3.9162811304518264},{"delta":0.7,"premium":5.854149519890259,"strike":48.00754458161865,"iv":0.5787207818930041,"gamma":0.04467517146776406,"theta":-0.03637126200274349,"vega":0.03905555555555556,"rho":-0.029035340359019876,"breakevenPct":3.0287668237212033},{"delta":0.75,"premium":6.3256858710562405,"strike":48.86488340192044,"iv":0.5447187242798354,"gamma":0.04412647462277092,"theta":-0.030832853223593967,"vega":0.03627777777777778,"rho":-0.03113587814970444,"breakevenPct":2.141252516990578},{"delta":0.8,"premium":6.797222222222222,"strike":49.72222222222222,"iv":0.5107166666666666,"gamma":0.04357777777777778,"theta":-0.025294444444444442,"vega":0.033499999999999995,"rho":-0.033236415940389,"breakevenPct":1.2537382102599528},{"delta":0.85,"premium":8.93454882571075,"strike":52.088998763906055,"iv":0.545574412855377,"gamma":0.035294684796044515,"theta":-0.021034981458590857,"vega":0.02812954264524104,"rho":-0.036622352146047095,"breakevenPct":0.725903063732917},{"delta":0.9,"premium":11.963636363636365,"strike":55.27462121212121,"iv":0.6118562500000001,"gamma":0.023390340909090906,"theta":-0.01707272727272727,"vega":0.021394696969696966,"rho":-0.040698669460607094,"breakevenPct":0.3733853371534568}]},"raw":{"call":[{"delta":0.15,"premium":1.0796673670563666,"strike":69.06652658872667,"iv":1.330924303889661,"gamma":0.0143514042343959,"theta":-0.06623657238475335,"vega":0.02852174091013327,"rho":0.004244306650741999,"breakevenPct":61.366905810404965},{"delta":0.2,"premium":0.7679740868148841,"strike":51.59939027799727,"iv":0.621480670116431,"gamma":0.0393499510182391,"theta":-0.03736220465743544,"vega":0.03430490928084995,"rho":0.006098707007980746,"breakevenPct":20.467826926183946},{"delta":0.25,"premium":1.3457820239649216,"strike":53.48193756475625,"iv":0.8467667531948666,"gamma":0.03085009540936524,"theta":-0.05515884521305273,"vega":0.03751400932339176,"rho":0.00740374054097688,"breakevenPct":26.127719320729636},{"delta":0.3,"premium":1.57472107771614,"strike":51.44692375363431,"iv":0.7859541924475378,"gamma":0.036548249101935965,"theta":-0.054304995593798235,"vega":0.04017379595405592,"rho":0.008924240861539754,"breakevenPct":21.972957974121115},{"delta":0.35,"premium":1.8036601314673584,"strike":49.41190994251237,"iv":0.725141631700209,"gamma":0.042246402794506685,"theta":-0.05345114597454374,"vega":0.04283358258472009,"rho":0.010444741182102629,"breakevenPct":17.8181966275126},{"delta":0.4,"premium":2.0325991852185767,"strike":47.376896131390424,"iv":0.6643290709528801,"gamma":0.047944556487077405,"theta":-0.05259729635528925,"vega":0.04549336921538426,"rho":0.011965241502665506,"breakevenPct":13.663435280904075},{"delta":0.45,"premium":2.2615382389697953,"strike":45.34188232026848,"iv":0.6035165102055513,"gamma":0.053642710179648126,"theta":-0.05174344673603475,"vega":0.048153155846048415,"rho":0.01348574182322838,"breakevenPct":9.508673934295558},{"delta":0.5,"premium":2.7762731938412952,"strike":44.178839320963284,"iv":0.6038272799052508,"gamma":0.05259636794315042,"theta":-0.05137007500986972,"vega":0.04748322147651007,"rho":0.014811053587055242,"breakevenPct":8.017282067643382},{"delta":0.55,"premium":3.348716936439006,"strike":43.19186735096723,"iv":0.6164802605606001,"gamma":0.05018815633636005,"theta":-0.051093722858270824,"vega":0.04614093959731543,"rho":0.016096952276925796,"breakevenPct":7.063685961367006},{"delta":0.6,"premium":3.9211606790367153,"strike":42.20489538097118,"iv":0.6291332412159495,"gamma":0.04777994472956968,"theta":-0.05081737070667193,"vega":0.044798657718120805,"rho":0.017382850966796343,"breakevenPct":6.1100898550906315},{"delta":0.65,"premium":4.493604421634426,"strike":41.217923410975125,"iv":0.6417862218712989,"gamma":0.04537173312277931,"theta":-0.050541018555073036,"vega":0.04345637583892617,"rho":0.018668749656666896,"breakevenPct":5.156493748814254},{"delta":0.7,"premium":5.066048164232136,"strike":40.23095144097908,"iv":0.6544392025266482,"gamma":0.04296352151598895,"theta":-0.05026466640347414,"vega":0.04211409395973154,"rho":0.019954648346537446,"breakevenPct":4.202897642537879},{"delta":0.75,"premium":6.2210013003901174,"strike":38.75487646293888,"iv":0.6889016254876463,"gamma":0.03744440832249675,"theta":-0.04738602080624187,"vega":0.037989921976592976,"rho":0.020790765090909123,"breakevenPct":3.4641770492960693},{"delta":0.8,"premium":7.553901170351106,"strike":37.12938881664499,"iv":0.7300264629388817,"gamma":0.03097496749024707,"theta":-0.04371241872561768,"vega":0.03301592977893368,"rho":0.02148948108430595,"breakevenPct":2.7910972785739583},{"delta":0.85,"premium":8.886801040312093,"strike":35.50390117035111,"iv":0.771151300390117,"gamma":0.024505526657997406,"theta":-0.0400388166449935,"vega":0.028041937581274386,"rho":0.022188197077702775,"breakevenPct":2.1180175078518477},{"delta":0.9,"premium":12.360998151571167,"strike":31.811460258780034,"iv":0.9592059149722737,"gamma":0.015485212569316075,"theta":-0.03717818853974122,"vega":0.021270794824399256,"rho":0.021196413151562173,"breakevenPct":1.6159613764692948}],"put":[{"delta":0.1,"premium":1.031028759136285,"strike":27.758849634548604,"iv":1.5034650595968821,"gamma":0.009931236608727696,"theta":-0.05423183886974271,"vega":0.02142808691693101,"rho":-0.0043242886678011485,"breakevenPct":38.51432970919642},{"delta":0.15,"premium":1.1736842600823196,"strike":33.05668092434338,"iv":1.096024362172727,"gamma":0.017802866514162904,"theta":-0.05159445649199907,"vega":0.02826002255850402,"rho":-0.006206976232971473,"breakevenPct":26.65517215490899},{"delta":0.2,"premium":1.356388943807974,"strike":36.127778876159475,"iv":0.9079231164245857,"gamma":0.026274122556638108,"theta":-0.05082674923235971,"vega":0.03381800369070258,"rho":-0.008124907191029943,"breakevenPct":20.010605170573946},{"delta":0.25,"premium":1.4701405273571415,"strike":38.402810547142835,"iv":0.7543096646101428,"gamma":0.03605771955063464,"theta":-0.04723804501572795,"vega":0.03836020739307992,"rho":-0.009995259922858041,"breakevenPct":15.038716310591917},{"delta":0.3,"premium":1.714837568537516,"strike":40.311014280259464,"iv":0.649670724139843,"gamma":0.04315482282410549,"theta":-0.045407885116191066,"vega":0.042000097079726156,"rho":-0.011952660367946307,"breakevenPct":11.211923828566938},{"delta":0.35,"premium":2.2680794277232867,"strike":41.35486684476092,"iv":0.6604296902707772,"gamma":0.0439217812336991,"theta":-0.04772135681784043,"vega":0.043513877783259956,"rho":-0.014115170034320335,"breakevenPct":10.083304768719497},{"delta":0.4,"premium":2.8213212869090585,"strike":42.39871940926238,"iv":0.6711886564017117,"gamma":0.044688739643292716,"theta":-0.050034828519489795,"vega":0.04502765848679376,"rho":-0.016277679700694363,"breakevenPct":8.954685708872056},{"delta":0.45,"premium":3.3745631460948298,"strike":43.44257197376383,"iv":0.681947622532646,"gamma":0.04545569805288633,"theta":-0.052348300221139156,"vega":0.04654143919032757,"rho":-0.018440189367068392,"breakevenPct":7.8260666490246145},{"delta":0.5,"premium":3.927805005280601,"strike":44.48642453826528,"iv":0.6927065886635803,"gamma":0.046222656462479944,"theta":-0.05466177192278852,"vega":0.04805521989386137,"rho":-0.02060269903344242,"breakevenPct":6.697447589177172},{"delta":0.55,"premium":4.439540466392319,"strike":45.43552812071331,"iv":0.6807269547325102,"gamma":0.04632126200274349,"theta":-0.05298648834019204,"vega":0.04738888888888889,"rho":-0.0227337269869662,"breakevenPct":5.691309743913074},{"delta":0.6,"premium":4.911076817558298,"strike":46.29286694101509,"iv":0.6467248971193416,"gamma":0.04577256515775034,"theta":-0.04744807956104252,"vega":0.044611111111111115,"rho":-0.024834264777650758,"breakevenPct":4.803795437182451},{"delta":0.65,"premium":5.382613168724279,"strike":47.150205761316876,"iv":0.6127228395061728,"gamma":0.0452238683127572,"theta":-0.041909670781893005,"vega":0.041833333333333333,"rho":-0.026934802568335317,"breakevenPct":3.9162811304518264},{"delta":0.7,"premium":5.854149519890259,"strike":48.00754458161865,"iv":0.5787207818930041,"gamma":0.04467517146776406,"theta":-0.03637126200274349,"vega":0.03905555555555556,"rho":-0.029035340359019876,"breakevenPct":3.0287668237212033},{"delta":0.75,"premium":6.3256858710562405,"strike":48.86488340192044,"iv":0.5447187242798354,"gamma":0.04412647462277092,"theta":-0.030832853223593967,"vega":0.03627777777777778,"rho":-0.03113587814970444,"breakevenPct":2.141252516990578},{"delta":0.8,"premium":6.797222222222222,"strike":49.72222222222222,"iv":0.5107166666666666,"gamma":0.04357777777777778,"theta":-0.025294444444444442,"vega":0.033499999999999995,"rho":-0.033236415940389,"breakevenPct":1.2537382102599528},{"delta":0.85,"premium":8.93454882571075,"strike":52.088998763906055,"iv":0.545574412855377,"gamma":0.035294684796044515,"theta":-0.021034981458590857,"vega":0.02812954264524104,"rho":-0.036622352146047095,"breakevenPct":0.725903063732917},{"delta":0.9,"premium":11.963636363636365,"strike":55.27462121212121,"iv":0.6118562500000001,"gamma":0.023390340909090906,"theta":-0.01707272727272727,"vega":0.021394696969696966,"rho":-0.040698669460607094,"breakevenPct":0.3733853371534568}]}},"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"}}