{"symbol":"VECO","url":"https://intraalpha.com/companies/VECO","capturedAt":"2026-10-23T01:38:05.320Z","state":"ready","quote":{"symbol":"VECO","last_price":41.41,"prev_close":46.66,"regular_close":41.15,"change":-5.25,"change_pct":-11.2516,"regular_change":-5.51,"regular_change_pct":-11.8088,"extended_change":0.26,"extended_change_pct":0.6318,"bid":37.5,"ask":45.85,"bid_size":100,"ask_size":100,"volume":1340870,"vwap":41.94472,"open":44.23,"high":44.7,"low":40.57,"close":41.15,"trade_count":17268,"last_trade_at":"2026-10-22T22:35:54.806738595Z","last_quote_at":"2026-10-22T23:56:58.684525317Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:02.339662767-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VECO","fetched_at":"2026-10-23T01:38:04.722128+00:00","name":"Veeco Instruments Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Veeco Instruments Inc., develops, manufactures, sells and supports semiconductor and thin film process equipment primarily to manufacture electronic devices globally. The company is headquartered in Plainview, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2847822000,"ebitda":49268000,"pe_ratio":126.11,"peg_ratio":0.807,"book_value":14.77,"dividend_per_share":null,"dividend_yield":null,"eps":0.37,"revenue_ttm":682720000,"gross_profit_ttm":258475000,"profit_margin":0.034,"operating_margin_ttm":0.0668,"return_on_assets_ttm":0.0137,"return_on_equity_ttm":0.0264,"quarterly_earnings_growth":-0.086,"quarterly_revenue_growth":0.165,"analyst_target_price":61.33,"analyst_number":0,"beta":1.359,"fifty_two_week_high":86.63,"fifty_two_week_low":26,"fifty_day_ma":47.4,"two_hundred_day_ma":46.67,"shares_outstanding":61033000,"forward_pe":14.33,"price_to_sales":4.171,"price_to_book":3.179,"ev_to_revenue":4.101,"ev_to_ebitda":52.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:38:04.722128+00:00"},"optionObservedAt":"2026-10-22T19:55:12.133Z","bars":[{"c":45.2,"h":45.61,"l":45.2,"n":34,"o":45.2,"t":"2026-10-16T08:15:00Z","v":1788,"vw":45.263704},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-16T09:55:00Z","v":106,"vw":45.15},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-16T11:35:00Z","v":484,"vw":44.7},{"c":44.71,"h":44.71,"l":44.71,"n":6,"o":44.71,"t":"2026-10-16T11:45:00Z","v":299,"vw":44.71},{"c":45.2,"h":45.2,"l":45.1,"n":45,"o":45.1,"t":"2026-10-16T12:35:00Z","v":1835,"vw":45.172541},{"c":44.8,"h":45.1,"l":44.8,"n":62,"o":45.06,"t":"2026-10-16T12:45:00Z","v":2595,"vw":44.914329},{"c":45.15,"h":45.15,"l":44.87,"n":7,"o":44.87,"t":"2026-10-16T13:00:00Z","v":637,"vw":44.96362},{"c":44.8,"h":44.96,"l":44.75,"n":25,"o":44.96,"t":"2026-10-16T13:10:00Z","v":879,"vw":44.830869},{"c":43.33,"h":45.28,"l":43.33,"n":362,"o":44.455,"t":"2026-10-16T13:30:00Z","v":39999,"vw":44.537129},{"c":43.8,"h":44.12,"l":43.57,"n":166,"o":43.59,"t":"2026-10-16T13:35:00Z","v":23381,"vw":43.801903},{"c":44.175,"h":44.18,"l":43.8,"n":95,"o":43.8,"t":"2026-10-16T13:40:00Z","v":4453,"vw":44.041667},{"c":44.16,"h":44.175,"l":43.92,"n":70,"o":44.175,"t":"2026-10-16T13:45:00Z","v":4674,"vw":44.151927},{"c":43.915,"h":44.16,"l":43.66,"n":87,"o":43.885,"t":"2026-10-16T13:50:00Z","v":5271,"vw":43.837608},{"c":44.27,"h":44.28,"l":43.33,"n":186,"o":43.92,"t":"2026-10-16T13:55:00Z","v":13292,"vw":43.724889},{"c":44.215,"h":44.215,"l":43.885,"n":45,"o":43.99,"t":"2026-10-16T14:00:00Z","v":2718,"vw":44.093834},{"c":44.12,"h":44.425,"l":43.83,"n":58,"o":43.83,"t":"2026-10-16T14:05:00Z","v":3593,"vw":44.126321},{"c":44.125,"h":44.29,"l":43.96,"n":71,"o":44.13,"t":"2026-10-16T14:10:00Z","v":3098,"vw":44.124706},{"c":44.545,"h":44.545,"l":44.175,"n":56,"o":44.36,"t":"2026-10-16T14:15:00Z","v":2556,"vw":44.423566},{"c":44.19,"h":44.81,"l":43.92,"n":83,"o":44.47,"t":"2026-10-16T14:20:00Z","v":3807,"vw":44.326782},{"c":44.095,"h":44.155,"l":43.85,"n":66,"o":44.08,"t":"2026-10-16T14:25:00Z","v":2370,"vw":44.007421},{"c":44.31,"h":44.31,"l":43.89,"n":39,"o":43.89,"t":"2026-10-16T14:30:00Z","v":2711,"vw":44.092145},{"c":44.465,"h":44.63,"l":44.465,"n":24,"o":44.585,"t":"2026-10-16T14:35:00Z","v":687,"vw":44.5775},{"c":44.51,"h":44.585,"l":44.51,"n":15,"o":44.585,"t":"2026-10-16T14:40:00Z","v":832,"vw":44.56625},{"c":44.655,"h":44.785,"l":44.375,"n":65,"o":44.52,"t":"2026-10-16T14:45:00Z","v":8003,"vw":44.596967},{"c":44.68,"h":44.93,"l":44.44,"n":23,"o":44.91,"t":"2026-10-16T14:50:00Z","v":6392,"vw":44.663535},{"c":44.79,"h":44.9,"l":44.66,"n":93,"o":44.75,"t":"2026-10-16T14:55:00Z","v":4776,"vw":44.817683},{"c":44.42,"h":44.805,"l":44.42,"n":176,"o":44.79,"t":"2026-10-16T15:00:00Z","v":13509,"vw":44.651086},{"c":44.63,"h":44.66,"l":44.43,"n":89,"o":44.63,"t":"2026-10-16T15:05:00Z","v":5904,"vw":44.525392},{"c":44.61,"h":44.77,"l":44.57,"n":207,"o":44.64,"t":"2026-10-16T15:10:00Z","v":12536,"vw":44.667126},{"c":44.58,"h":44.695,"l":44.55,"n":222,"o":44.63,"t":"2026-10-16T15:15:00Z","v":14657,"vw":44.640434},{"c":44.43,"h":44.62,"l":44.31,"n":122,"o":44.62,"t":"2026-10-16T15:20:00Z","v":5810,"vw":44.43903},{"c":44.46,"h":44.62,"l":44.415,"n":105,"o":44.425,"t":"2026-10-16T15:25:00Z","v":5870,"vw":44.558408},{"c":44.495,"h":44.495,"l":44.48,"n":16,"o":44.48,"t":"2026-10-16T15:30:00Z","v":527,"vw":44.48375},{"c":44.63,"h":44.69,"l":44.42,"n":179,"o":44.495,"t":"2026-10-16T15:35:00Z","v":6558,"vw":44.587875},{"c":44.585,"h":44.59,"l":44.42,"n":53,"o":44.585,"t":"2026-10-16T15:40:00Z","v":3978,"vw":44.545241},{"c":44.405,"h":44.585,"l":44.28,"n":67,"o":44.585,"t":"2026-10-16T15:45:00Z","v":2996,"vw":44.411679},{"c":44.235,"h":44.415,"l":44.23,"n":60,"o":44.405,"t":"2026-10-16T15:50:00Z","v":2312,"vw":44.292143},{"c":44.24,"h":44.25,"l":44.09,"n":25,"o":44.245,"t":"2026-10-16T15:55:00Z","v":1710,"vw":44.190533},{"c":44.45,"h":44.5075,"l":44.25,"n":239,"o":44.25,"t":"2026-10-16T16:00:00Z","v":21775,"vw":44.417858},{"c":44.39,"h":44.52,"l":44.36,"n":167,"o":44.43,"t":"2026-10-16T16:05:00Z","v":9108,"vw":44.425557},{"c":44.52,"h":44.52,"l":44.415,"n":108,"o":44.415,"t":"2026-10-16T16:10:00Z","v":5379,"vw":44.475496},{"c":44.3627,"h":44.55,"l":44.3627,"n":124,"o":44.52,"t":"2026-10-16T16:15:00Z","v":6116,"vw":44.482655},{"c":44.34,"h":44.46,"l":44.34,"n":23,"o":44.46,"t":"2026-10-16T16:20:00Z","v":1370,"vw":44.430682},{"c":44.57,"h":44.57,"l":44.33,"n":42,"o":44.345,"t":"2026-10-16T16:25:00Z","v":1830,"vw":44.445156},{"c":44.59,"h":44.655,"l":44.47,"n":189,"o":44.47,"t":"2026-10-16T16:30:00Z","v":7003,"vw":44.602504},{"c":44.765,"h":44.82,"l":44.56,"n":135,"o":44.62,"t":"2026-10-16T16:35:00Z","v":4067,"vw":44.678128},{"c":44.62,"h":44.81,"l":44.62,"n":114,"o":44.765,"t":"2026-10-16T16:40:00Z","v":5039,"vw":44.706151},{"c":44.4001,"h":44.695,"l":44.4,"n":100,"o":44.695,"t":"2026-10-16T16:45:00Z","v":5212,"vw":44.541732},{"c":44.475,"h":44.53,"l":44.4,"n":61,"o":44.4,"t":"2026-10-16T16:50:00Z","v":2819,"vw":44.4975},{"c":44.475,"h":44.5,"l":44.41,"n":73,"o":44.48,"t":"2026-10-16T16:55:00Z","v":2913,"vw":44.461562},{"c":44.33,"h":44.485,"l":44.2878,"n":76,"o":44.485,"t":"2026-10-16T17:00:00Z","v":3207,"vw":44.411038},{"c":44.29,"h":44.335,"l":44.2227,"n":74,"o":44.335,"t":"2026-10-16T17:05:00Z","v":2826,"vw":44.261037},{"c":44.29,"h":44.29,"l":44.29,"n":37,"o":44.29,"t":"2026-10-16T17:10:00Z","v":980,"vw":44.29},{"c":44.255,"h":44.29,"l":44.2,"n":89,"o":44.29,"t":"2026-10-16T17:15:00Z","v":2132,"vw":44.232419},{"c":44.025,"h":44.26,"l":43.94,"n":101,"o":44.26,"t":"2026-10-16T17:20:00Z","v":6802,"vw":44.131646},{"c":44.0575,"h":44.0575,"l":43.97,"n":62,"o":44.025,"t":"2026-10-16T17:25:00Z","v":2236,"vw":44.034829},{"c":43.835,"h":44,"l":43.68,"n":158,"o":43.99,"t":"2026-10-16T17:30:00Z","v":16200,"vw":43.853754},{"c":43.77,"h":43.84,"l":43.76,"n":116,"o":43.84,"t":"2026-10-16T17:35:00Z","v":4729,"vw":43.787494},{"c":43.82,"h":43.88,"l":43.64,"n":112,"o":43.76,"t":"2026-10-16T17:40:00Z","v":5342,"vw":43.72155},{"c":43.59,"h":43.82,"l":43.59,"n":67,"o":43.82,"t":"2026-10-16T17:45:00Z","v":2194,"vw":43.732362},{"c":43.52,"h":43.625,"l":43.51,"n":107,"o":43.53,"t":"2026-10-16T17:50:00Z","v":3646,"vw":43.569118},{"c":43.45,"h":43.53,"l":43.3913,"n":152,"o":43.53,"t":"2026-10-16T17:55:00Z","v":5760,"vw":43.467522},{"c":43.0755,"h":43.46,"l":43,"n":359,"o":43.42,"t":"2026-10-16T18:00:00Z","v":18439,"vw":43.14738},{"c":43.26,"h":43.31,"l":43.01,"n":186,"o":43.31,"t":"2026-10-16T18:05:00Z","v":10088,"vw":43.126535},{"c":43.16,"h":43.275,"l":43.12,"n":83,"o":43.23,"t":"2026-10-16T18:10:00Z","v":3990,"vw":43.202727},{"c":43.18,"h":43.19,"l":43.08,"n":238,"o":43.145,"t":"2026-10-16T18:15:00Z","v":7828,"vw":43.165105},{"c":43.09,"h":43.195,"l":43.04,"n":125,"o":43.185,"t":"2026-10-16T18:20:00Z","v":7534,"vw":43.146581},{"c":43.3157,"h":43.415,"l":43.13,"n":194,"o":43.13,"t":"2026-10-16T18:25:00Z","v":6570,"vw":43.265079},{"c":43.4,"h":43.4475,"l":43.32,"n":122,"o":43.405,"t":"2026-10-16T18:30:00Z","v":4277,"vw":43.374964},{"c":43.4,"h":43.41,"l":43.33,"n":47,"o":43.41,"t":"2026-10-16T18:35:00Z","v":1753,"vw":43.354611},{"c":43.345,"h":43.39,"l":43.17,"n":164,"o":43.39,"t":"2026-10-16T18:40:00Z","v":8056,"vw":43.295171},{"c":43.01,"h":43.28,"l":43.01,"n":85,"o":43.28,"t":"2026-10-16T18:45:00Z","v":2539,"vw":43.185606},{"c":43.02,"h":43.055,"l":43.01,"n":47,"o":43.02,"t":"2026-10-16T18:50:00Z","v":1028,"vw":43.032},{"c":43.02,"h":43.02,"l":42.99,"n":90,"o":43,"t":"2026-10-16T18:55:00Z","v":2061,"vw":43.001008},{"c":43.02,"h":43.02,"l":43.02,"n":22,"o":43.02,"t":"2026-10-16T19:00:00Z","v":458,"vw":43.02},{"c":43.085,"h":43.165,"l":42.965,"n":202,"o":43.07,"t":"2026-10-16T19:05:00Z","v":6473,"vw":43.06646},{"c":43.38,"h":43.44,"l":43.04,"n":175,"o":43.04,"t":"2026-10-16T19:10:00Z","v":5772,"vw":43.228698},{"c":43.105,"h":43.45,"l":43.05,"n":223,"o":43.39,"t":"2026-10-16T19:15:00Z","v":14148,"vw":43.257605},{"c":43.275,"h":43.365,"l":43.105,"n":153,"o":43.105,"t":"2026-10-16T19:20:00Z","v":11220,"vw":43.209289},{"c":43.415,"h":43.415,"l":43.265,"n":151,"o":43.265,"t":"2026-10-16T19:25:00Z","v":8334,"vw":43.390084},{"c":43.12,"h":43.4225,"l":43.07,"n":210,"o":43.415,"t":"2026-10-16T19:30:00Z","v":13140,"vw":43.260868},{"c":43.025,"h":43.13,"l":42.995,"n":145,"o":43.07,"t":"2026-10-16T19:35:00Z","v":7653,"vw":43.039079},{"c":42.7475,"h":43.08,"l":42.7,"n":231,"o":43.025,"t":"2026-10-16T19:40:00Z","v":16029,"vw":42.903339},{"c":42.88,"h":42.88,"l":42.735,"n":141,"o":42.82,"t":"2026-10-16T19:45:00Z","v":7282,"vw":42.801235},{"c":42.755,"h":42.98,"l":42.7,"n":527,"o":42.82,"t":"2026-10-16T19:50:00Z","v":32671,"vw":42.872382},{"c":42.76,"h":42.91,"l":42.63,"n":1246,"o":42.765,"t":"2026-10-16T19:55:00Z","v":90328,"vw":42.73515},{"c":42.75,"h":42.75,"l":42.75,"n":43,"o":42.75,"t":"2026-10-16T20:00:00Z","v":99386,"vw":42.75},{"c":42.79,"h":42.79,"l":42.79,"n":6,"o":42.79,"t":"2026-10-16T23:15:00Z","v":390,"vw":42.79},{"c":43.3,"h":43.3,"l":43.3,"n":1,"o":43.3,"t":"2026-10-16T23:45:00Z","v":100,"vw":43.3},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-16T23:55:00Z","v":115,"vw":43},{"c":43.52,"h":43.52,"l":43.52,"n":9,"o":43.52,"t":"2026-10-19T08:00:00Z","v":445,"vw":43.52},{"c":44.3,"h":44.3,"l":44.3,"n":7,"o":44.3,"t":"2026-10-19T08:05:00Z","v":146,"vw":44.3},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-19T11:20:00Z","v":115,"vw":43.91},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-19T12:00:00Z","v":334,"vw":45},{"c":43.59,"h":43.59,"l":43.59,"n":3,"o":43.59,"t":"2026-10-19T13:25:00Z","v":298,"vw":43.59},{"c":43.805,"h":45.12,"l":43.8,"n":121,"o":43.86,"t":"2026-10-19T13:30:00Z","v":10971,"vw":44.063484},{"c":43.66,"h":43.72,"l":43.2894,"n":43,"o":43.625,"t":"2026-10-19T13:35:00Z","v":1997,"vw":43.606645},{"c":43.835,"h":43.855,"l":43.66,"n":56,"o":43.66,"t":"2026-10-19T13:40:00Z","v":1306,"vw":43.785464},{"c":44.085,"h":44.1,"l":44.07,"n":41,"o":44.09,"t":"2026-10-19T13:45:00Z","v":2490,"vw":44.082631},{"c":43.65,"h":43.99,"l":43.65,"n":92,"o":43.98,"t":"2026-10-19T13:50:00Z","v":2326,"vw":43.943093},{"c":43.5,"h":43.88,"l":43.5,"n":53,"o":43.88,"t":"2026-10-19T13:55:00Z","v":1636,"vw":43.707256},{"c":43.5,"h":43.5,"l":43.5,"n":26,"o":43.5,"t":"2026-10-19T14:00:00Z","v":564,"vw":43.5},{"c":43.525,"h":43.63,"l":43.35,"n":66,"o":43.35,"t":"2026-10-19T14:05:00Z","v":1754,"vw":43.519546},{"c":43.36,"h":43.36,"l":43.34,"n":20,"o":43.34,"t":"2026-10-19T14:10:00Z","v":243,"vw":43.350476},{"c":43.54,"h":43.82,"l":43.4784,"n":40,"o":43.4784,"t":"2026-10-19T14:15:00Z","v":821,"vw":43.640313},{"c":43.65,"h":43.83,"l":43.65,"n":13,"o":43.83,"t":"2026-10-19T14:20:00Z","v":385,"vw":43.751397},{"c":44.28,"h":44.33,"l":43.71,"n":145,"o":43.86,"t":"2026-10-19T14:25:00Z","v":27682,"vw":43.98987},{"c":44.05,"h":44.25,"l":44.05,"n":76,"o":44.075,"t":"2026-10-19T14:30:00Z","v":2527,"vw":44.126443},{"c":43.98,"h":44.22,"l":43.98,"n":93,"o":44.01,"t":"2026-10-19T14:35:00Z","v":4121,"vw":44.010421},{"c":44.23,"h":44.23,"l":43.96,"n":28,"o":43.96,"t":"2026-10-19T14:40:00Z","v":677,"vw":44.05},{"c":44.425,"h":44.45,"l":44.21,"n":148,"o":44.36,"t":"2026-10-19T14:45:00Z","v":5919,"vw":44.314966},{"c":44.25,"h":44.45,"l":44.24,"n":74,"o":44.44,"t":"2026-10-19T14:50:00Z","v":3685,"vw":44.277097},{"c":44.23,"h":44.235,"l":44.23,"n":32,"o":44.235,"t":"2026-10-19T14:55:00Z","v":1236,"vw":44.23069},{"c":44.23,"h":44.24,"l":44.23,"n":48,"o":44.24,"t":"2026-10-19T15:00:00Z","v":1899,"vw":44.235417},{"c":44.52,"h":44.69,"l":44.38,"n":97,"o":44.38,"t":"2026-10-19T15:05:00Z","v":4397,"vw":44.473273},{"c":44.69,"h":44.69,"l":44.52,"n":73,"o":44.535,"t":"2026-10-19T15:10:00Z","v":12397,"vw":44.538965},{"c":44.43,"h":44.735,"l":44.42,"n":182,"o":44.735,"t":"2026-10-19T15:15:00Z","v":12320,"vw":44.51569},{"c":44.475,"h":44.475,"l":44.28,"n":126,"o":44.41,"t":"2026-10-19T15:20:00Z","v":5182,"vw":44.344162},{"c":44.5,"h":44.62,"l":44.46,"n":68,"o":44.46,"t":"2026-10-19T15:25:00Z","v":2651,"vw":44.5365},{"c":44.43,"h":44.495,"l":44.37,"n":51,"o":44.495,"t":"2026-10-19T15:30:00Z","v":1781,"vw":44.470833},{"c":44.38,"h":44.465,"l":44.35,"n":115,"o":44.425,"t":"2026-10-19T15:35:00Z","v":6801,"vw":44.412948},{"c":44.3675,"h":44.375,"l":44.32,"n":26,"o":44.32,"t":"2026-10-19T15:40:00Z","v":1108,"vw":44.36375},{"c":44.23,"h":44.36,"l":44.22,"n":106,"o":44.36,"t":"2026-10-19T15:45:00Z","v":6144,"vw":44.297691},{"c":44.09,"h":44.22,"l":44.09,"n":100,"o":44.22,"t":"2026-10-19T15:50:00Z","v":3423,"vw":44.163833},{"c":44.005,"h":44.14,"l":43.99,"n":153,"o":44.09,"t":"2026-10-19T15:55:00Z","v":11477,"vw":44.066554},{"c":43.85,"h":44.08,"l":43.85,"n":142,"o":44.08,"t":"2026-10-19T16:00:00Z","v":6895,"vw":43.979116},{"c":43.895,"h":43.91,"l":43.84,"n":54,"o":43.84,"t":"2026-10-19T16:05:00Z","v":2382,"vw":43.891556},{"c":44.065,"h":44.1,"l":43.885,"n":107,"o":43.89,"t":"2026-10-19T16:10:00Z","v":4883,"vw":44.027444},{"c":43.97,"h":44.25,"l":43.89,"n":147,"o":44.14,"t":"2026-10-19T16:15:00Z","v":7522,"vw":44.084824},{"c":43.985,"h":43.985,"l":43.73,"n":147,"o":43.78,"t":"2026-10-19T16:20:00Z","v":3804,"vw":43.818828},{"c":43.99,"h":43.99,"l":43.98,"n":43,"o":43.9875,"t":"2026-10-19T16:25:00Z","v":1411,"vw":43.984167},{"c":43.97,"h":44.04,"l":43.955,"n":35,"o":44.04,"t":"2026-10-19T16:30:00Z","v":1568,"vw":43.997273},{"c":43.98,"h":43.98,"l":43.98,"n":35,"o":43.98,"t":"2026-10-19T16:35:00Z","v":1053,"vw":43.98},{"c":44.06,"h":44.06,"l":43.89,"n":39,"o":43.965,"t":"2026-10-19T16:40:00Z","v":5357,"vw":44.048549},{"c":43.935,"h":43.96,"l":43.8774,"n":55,"o":43.96,"t":"2026-10-19T16:45:00Z","v":1557,"vw":43.938202},{"c":43.805,"h":43.9275,"l":43.805,"n":158,"o":43.9275,"t":"2026-10-19T16:50:00Z","v":5398,"vw":43.839352},{"c":43.915,"h":43.945,"l":43.87,"n":66,"o":43.87,"t":"2026-10-19T16:55:00Z","v":2430,"vw":43.913684},{"c":43.875,"h":43.915,"l":43.78,"n":42,"o":43.915,"t":"2026-10-19T17:00:00Z","v":1454,"vw":43.825851},{"c":43.705,"h":43.85,"l":43.705,"n":89,"o":43.85,"t":"2026-10-19T17:05:00Z","v":2240,"vw":43.801244},{"c":43.73,"h":43.73,"l":43.73,"n":15,"o":43.73,"t":"2026-10-19T17:10:00Z","v":423,"vw":43.73},{"c":43.85,"h":43.91,"l":43.72,"n":126,"o":43.72,"t":"2026-10-19T17:15:00Z","v":5759,"vw":43.808654},{"c":43.81,"h":43.81,"l":43.81,"n":10,"o":43.81,"t":"2026-10-19T17:20:00Z","v":148,"vw":43.81},{"c":43.82,"h":43.82,"l":43.82,"n":4,"o":43.82,"t":"2026-10-19T17:25:00Z","v":185,"vw":43.82},{"c":43.845,"h":43.94,"l":43.76,"n":135,"o":43.78,"t":"2026-10-19T17:30:00Z","v":7596,"vw":43.840999},{"c":43.86,"h":43.86,"l":43.76,"n":96,"o":43.8325,"t":"2026-10-19T17:35:00Z","v":5515,"vw":43.792233},{"c":43.69,"h":43.81,"l":43.69,"n":194,"o":43.81,"t":"2026-10-19T17:40:00Z","v":7928,"vw":43.76119},{"c":43.49,"h":43.64,"l":43.39,"n":144,"o":43.64,"t":"2026-10-19T17:45:00Z","v":4742,"vw":43.482241},{"c":43.435,"h":43.47,"l":43.41,"n":92,"o":43.47,"t":"2026-10-19T17:50:00Z","v":2582,"vw":43.441189},{"c":43.64,"h":43.64,"l":43.35,"n":139,"o":43.38,"t":"2026-10-19T17:55:00Z","v":7516,"vw":43.447902},{"c":43.52,"h":43.63,"l":43.52,"n":82,"o":43.63,"t":"2026-10-19T18:00:00Z","v":1959,"vw":43.568571},{"c":43.34,"h":43.5899,"l":43.34,"n":95,"o":43.55,"t":"2026-10-19T18:05:00Z","v":6533,"vw":43.51215},{"c":43.6822,"h":43.6822,"l":43.25,"n":104,"o":43.35,"t":"2026-10-19T18:10:00Z","v":4286,"vw":43.429134},{"c":43.53,"h":43.69,"l":43.53,"n":64,"o":43.69,"t":"2026-10-19T18:15:00Z","v":2400,"vw":43.579191},{"c":43.575,"h":43.6917,"l":43.51,"n":83,"o":43.6917,"t":"2026-10-19T18:20:00Z","v":3895,"vw":43.615318},{"c":43.51,"h":43.63,"l":43.485,"n":196,"o":43.575,"t":"2026-10-19T18:25:00Z","v":8110,"vw":43.544199},{"c":43.54,"h":43.63,"l":43.45,"n":180,"o":43.47,"t":"2026-10-19T18:30:00Z","v":14812,"vw":43.583552},{"c":43.71,"h":43.71,"l":43.49,"n":102,"o":43.54,"t":"2026-10-19T18:35:00Z","v":4103,"vw":43.599882},{"c":43.61,"h":43.725,"l":43.59,"n":111,"o":43.64,"t":"2026-10-19T18:40:00Z","v":3601,"vw":43.675584},{"c":43.755,"h":43.8,"l":43.64,"n":100,"o":43.715,"t":"2026-10-19T18:45:00Z","v":5059,"vw":43.745391},{"c":43.71,"h":43.815,"l":43.7,"n":198,"o":43.74,"t":"2026-10-19T18:50:00Z","v":10000,"vw":43.764},{"c":43.73,"h":43.73,"l":43.65,"n":96,"o":43.7,"t":"2026-10-19T18:55:00Z","v":2908,"vw":43.692692},{"c":43.82,"h":43.94,"l":43.73,"n":199,"o":43.76,"t":"2026-10-19T19:00:00Z","v":9485,"vw":43.839304},{"c":43.75,"h":43.83,"l":43.71,"n":122,"o":43.79,"t":"2026-10-19T19:05:00Z","v":7131,"vw":43.75159},{"c":43.71,"h":43.79,"l":43.71,"n":178,"o":43.75,"t":"2026-10-19T19:10:00Z","v":8351,"vw":43.754367},{"c":43.7575,"h":43.765,"l":43.71,"n":222,"o":43.71,"t":"2026-10-19T19:15:00Z","v":8176,"vw":43.748564},{"c":43.905,"h":43.97,"l":43.8,"n":234,"o":43.81,"t":"2026-10-19T19:20:00Z","v":8475,"vw":43.845253},{"c":43.79,"h":43.91,"l":43.75,"n":173,"o":43.905,"t":"2026-10-19T19:25:00Z","v":6358,"vw":43.827061},{"c":43.875,"h":43.915,"l":43.74,"n":158,"o":43.78,"t":"2026-10-19T19:30:00Z","v":6511,"vw":43.831061},{"c":44,"h":44,"l":43.87,"n":218,"o":43.87,"t":"2026-10-19T19:35:00Z","v":10111,"vw":43.975729},{"c":43.9,"h":44.06,"l":43.855,"n":283,"o":43.995,"t":"2026-10-19T19:40:00Z","v":14246,"vw":43.956729},{"c":43.84,"h":43.84,"l":43.81,"n":131,"o":43.84,"t":"2026-10-19T19:45:00Z","v":7644,"vw":43.835806},{"c":43.66,"h":43.84,"l":43.65,"n":415,"o":43.84,"t":"2026-10-19T19:50:00Z","v":25265,"vw":43.73788},{"c":43.65,"h":43.71,"l":43.565,"n":1123,"o":43.65,"t":"2026-10-19T19:55:00Z","v":47912,"vw":43.634191},{"c":43.65,"h":43.65,"l":43.65,"n":30,"o":43.65,"t":"2026-10-19T20:00:00Z","v":63055,"vw":43.65},{"c":42.65,"h":42.73,"l":42.65,"n":55,"o":42.73,"t":"2026-10-20T12:10:00Z","v":2031,"vw":42.676667},{"c":42.67,"h":43.63,"l":42.61,"n":66,"o":43.63,"t":"2026-10-20T13:30:00Z","v":3715,"vw":42.898387},{"c":42.7,"h":43.04,"l":42.18,"n":101,"o":42.59,"t":"2026-10-20T13:35:00Z","v":7596,"vw":42.545299},{"c":42.305,"h":42.39,"l":42,"n":50,"o":42.39,"t":"2026-10-20T13:40:00Z","v":2974,"vw":42.303949},{"c":42.28,"h":42.28,"l":42,"n":84,"o":42.13,"t":"2026-10-20T13:45:00Z","v":2196,"vw":42.085466},{"c":42.605,"h":42.605,"l":42.295,"n":29,"o":42.295,"t":"2026-10-20T13:50:00Z","v":1030,"vw":42.4025},{"c":42.93,"h":42.93,"l":42.77,"n":23,"o":42.78,"t":"2026-10-20T13:55:00Z","v":1722,"vw":42.8305},{"c":43,"h":43.14,"l":43,"n":28,"o":43.08,"t":"2026-10-20T14:00:00Z","v":1428,"vw":43.113536},{"c":43.285,"h":43.285,"l":42.91,"n":32,"o":42.91,"t":"2026-10-20T14:05:00Z","v":1049,"vw":43.1925},{"c":43.3892,"h":43.3892,"l":43.06,"n":59,"o":43.06,"t":"2026-10-20T14:10:00Z","v":3532,"vw":43.19699},{"c":43.595,"h":43.595,"l":43.4,"n":43,"o":43.45,"t":"2026-10-20T14:15:00Z","v":2241,"vw":43.466485},{"c":43.725,"h":43.78,"l":43.6008,"n":13,"o":43.6008,"t":"2026-10-20T14:20:00Z","v":913,"vw":43.659875},{"c":44.08,"h":44.08,"l":43.58,"n":74,"o":43.8,"t":"2026-10-20T14:25:00Z","v":3227,"vw":43.735403},{"c":43.95,"h":44.3,"l":43.95,"n":23,"o":44.3,"t":"2026-10-20T14:30:00Z","v":998,"vw":44.073924},{"c":43.86,"h":43.865,"l":43.86,"n":7,"o":43.865,"t":"2026-10-20T14:35:00Z","v":452,"vw":43.861567},{"c":43.95,"h":44.2319,"l":43.95,"n":8,"o":44.2319,"t":"2026-10-20T14:40:00Z","v":237,"vw":44.101992},{"c":44.165,"h":44.24,"l":44.165,"n":16,"o":44.24,"t":"2026-10-20T14:45:00Z","v":759,"vw":44.1775},{"c":44.27,"h":44.27,"l":44.105,"n":28,"o":44.15,"t":"2026-10-20T14:50:00Z","v":944,"vw":44.174945},{"c":44.2141,"h":44.47,"l":44.2141,"n":13,"o":44.31,"t":"2026-10-20T14:55:00Z","v":1101,"vw":44.358072},{"c":44.45,"h":44.45,"l":44.3,"n":90,"o":44.4,"t":"2026-10-20T15:00:00Z","v":3966,"vw":44.346118},{"c":44.45,"h":44.525,"l":44.33,"n":38,"o":44.33,"t":"2026-10-20T15:05:00Z","v":1342,"vw":44.464375},{"c":43.93,"h":44.38,"l":43.93,"n":63,"o":44.38,"t":"2026-10-20T15:10:00Z","v":2980,"vw":44.185238},{"c":44.2,"h":44.2,"l":43.925,"n":35,"o":44.04,"t":"2026-10-20T15:15:00Z","v":1048,"vw":44.022827},{"c":44.215,"h":44.23,"l":44.12,"n":36,"o":44.18,"t":"2026-10-20T15:20:00Z","v":1938,"vw":44.199297},{"c":44.185,"h":44.32,"l":44.185,"n":26,"o":44.31,"t":"2026-10-20T15:25:00Z","v":1132,"vw":44.255},{"c":44.1,"h":44.225,"l":44.07,"n":53,"o":44.19,"t":"2026-10-20T15:30:00Z","v":2380,"vw":44.171785},{"c":44,"h":44.18,"l":44,"n":37,"o":44.15,"t":"2026-10-20T15:35:00Z","v":1998,"vw":44.140715},{"c":44.095,"h":44.23,"l":44.02,"n":70,"o":44.02,"t":"2026-10-20T15:40:00Z","v":2399,"vw":44.139274},{"c":44.195,"h":44.2,"l":44.08,"n":19,"o":44.08,"t":"2026-10-20T15:45:00Z","v":508,"vw":44.169528},{"c":44.45,"h":44.45,"l":44.17,"n":81,"o":44.17,"t":"2026-10-20T15:50:00Z","v":1593,"vw":44.341},{"c":44.445,"h":44.445,"l":44.39,"n":20,"o":44.39,"t":"2026-10-20T15:55:00Z","v":659,"vw":44.426667},{"c":44.43,"h":44.49,"l":44.43,"n":27,"o":44.485,"t":"2026-10-20T16:00:00Z","v":1506,"vw":44.478737},{"c":44.474,"h":44.5,"l":44.445,"n":22,"o":44.445,"t":"2026-10-20T16:05:00Z","v":723,"vw":44.478753},{"c":44.385,"h":44.39,"l":44.35,"n":34,"o":44.39,"t":"2026-10-20T16:10:00Z","v":807,"vw":44.375},{"c":44.195,"h":44.42,"l":44.195,"n":39,"o":44.385,"t":"2026-10-20T16:15:00Z","v":2351,"vw":44.299699},{"c":44.225,"h":44.225,"l":44.21,"n":24,"o":44.21,"t":"2026-10-20T16:20:00Z","v":639,"vw":44.214},{"c":44.32,"h":44.32,"l":44.235,"n":37,"o":44.235,"t":"2026-10-20T16:25:00Z","v":637,"vw":44.2775},{"c":44.325,"h":44.325,"l":44.305,"n":26,"o":44.32,"t":"2026-10-20T16:30:00Z","v":848,"vw":44.3175},{"c":44.375,"h":44.42,"l":44.29,"n":67,"o":44.37,"t":"2026-10-20T16:35:00Z","v":3114,"vw":44.351186},{"c":44.282,"h":44.29,"l":44.14,"n":53,"o":44.29,"t":"2026-10-20T16:40:00Z","v":3336,"vw":44.233343},{"c":44.145,"h":44.16,"l":44.13,"n":30,"o":44.16,"t":"2026-10-20T16:45:00Z","v":1124,"vw":44.147283},{"c":44.03,"h":44.03,"l":44.03,"n":7,"o":44.03,"t":"2026-10-20T16:55:00Z","v":368,"vw":44.03},{"c":43.97,"h":44.075,"l":43.97,"n":55,"o":44.065,"t":"2026-10-20T17:00:00Z","v":2887,"vw":44.053497},{"c":43.875,"h":43.875,"l":43.875,"n":55,"o":43.875,"t":"2026-10-20T17:05:00Z","v":2435,"vw":43.875},{"c":43.985,"h":43.985,"l":43.86,"n":61,"o":43.87,"t":"2026-10-20T17:10:00Z","v":2074,"vw":43.950834},{"c":44.01,"h":44.01,"l":44.005,"n":24,"o":44.01,"t":"2026-10-20T17:15:00Z","v":5620,"vw":44.005198},{"c":44.02,"h":44.02,"l":44.015,"n":27,"o":44.015,"t":"2026-10-20T17:20:00Z","v":912,"vw":44.016667},{"c":44.37,"h":44.42,"l":44.02,"n":296,"o":44.02,"t":"2026-10-20T17:25:00Z","v":43218,"vw":44.292127},{"c":44.355,"h":44.44,"l":44.3,"n":58,"o":44.3,"t":"2026-10-20T17:30:00Z","v":2081,"vw":44.347692},{"c":44.355,"h":44.4,"l":44.355,"n":12,"o":44.4,"t":"2026-10-20T17:35:00Z","v":440,"vw":44.3725},{"c":44.405,"h":44.43,"l":44.405,"n":59,"o":44.42,"t":"2026-10-20T17:40:00Z","v":1205,"vw":44.416667},{"c":44.385,"h":44.385,"l":44.385,"n":5,"o":44.385,"t":"2026-10-20T17:45:00Z","v":212,"vw":44.385},{"c":44.29,"h":44.39,"l":44.21,"n":120,"o":44.39,"t":"2026-10-20T17:50:00Z","v":4934,"vw":44.303516},{"c":44.27,"h":44.33,"l":44.27,"n":9,"o":44.28,"t":"2026-10-20T17:55:00Z","v":378,"vw":44.292195},{"c":44.65,"h":44.735,"l":44.33,"n":270,"o":44.33,"t":"2026-10-20T18:00:00Z","v":26898,"vw":44.512332},{"c":44.53,"h":44.65,"l":44.53,"n":17,"o":44.65,"t":"2026-10-20T18:05:00Z","v":1004,"vw":44.616667},{"c":44.5,"h":44.5699,"l":44.49,"n":33,"o":44.53,"t":"2026-10-20T18:10:00Z","v":2680,"vw":44.556912},{"c":44.52,"h":44.52,"l":44.485,"n":11,"o":44.485,"t":"2026-10-20T18:15:00Z","v":331,"vw":44.5025},{"c":44.475,"h":44.475,"l":44.475,"n":10,"o":44.475,"t":"2026-10-20T18:20:00Z","v":288,"vw":44.475},{"c":44.49,"h":44.49,"l":44.475,"n":18,"o":44.475,"t":"2026-10-20T18:25:00Z","v":562,"vw":44.47875},{"c":44.585,"h":44.61,"l":44.5,"n":58,"o":44.5,"t":"2026-10-20T18:30:00Z","v":2429,"vw":44.549118},{"c":44.35,"h":44.49,"l":44.35,"n":100,"o":44.49,"t":"2026-10-20T18:40:00Z","v":5369,"vw":44.442854},{"c":44.44,"h":44.44,"l":44.33,"n":44,"o":44.33,"t":"2026-10-20T18:45:00Z","v":2095,"vw":44.384957},{"c":44.37,"h":44.425,"l":44.37,"n":23,"o":44.425,"t":"2026-10-20T18:50:00Z","v":631,"vw":44.388333},{"c":44.4,"h":44.42,"l":44.25,"n":146,"o":44.41,"t":"2026-10-20T18:55:00Z","v":8035,"vw":44.362677},{"c":44.4,"h":44.5322,"l":44.4,"n":16,"o":44.49,"t":"2026-10-20T19:00:00Z","v":1450,"vw":44.465312},{"c":44.505,"h":44.53,"l":44.4,"n":63,"o":44.4,"t":"2026-10-20T19:05:00Z","v":1383,"vw":44.450226},{"c":44.5,"h":44.505,"l":44.5,"n":25,"o":44.505,"t":"2026-10-20T19:10:00Z","v":489,"vw":44.5025},{"c":44.5,"h":44.505,"l":44.4923,"n":51,"o":44.505,"t":"2026-10-20T19:15:00Z","v":1586,"vw":44.498246},{"c":44.48,"h":44.58,"l":44.35,"n":395,"o":44.43,"t":"2026-10-20T19:20:00Z","v":13632,"vw":44.450184},{"c":44.375,"h":44.49,"l":44.28,"n":151,"o":44.49,"t":"2026-10-20T19:25:00Z","v":8537,"vw":44.369279},{"c":44.565,"h":44.565,"l":44.37,"n":99,"o":44.375,"t":"2026-10-20T19:30:00Z","v":7357,"vw":44.397783},{"c":44.355,"h":44.49,"l":44.33,"n":144,"o":44.48,"t":"2026-10-20T19:35:00Z","v":4941,"vw":44.411897},{"c":44.7,"h":44.725,"l":44.44,"n":143,"o":44.44,"t":"2026-10-20T19:40:00Z","v":4831,"vw":44.601504},{"c":44.52,"h":44.675,"l":44.49,"n":140,"o":44.67,"t":"2026-10-20T19:45:00Z","v":5392,"vw":44.551779},{"c":44.74,"h":44.74,"l":44.4597,"n":229,"o":44.58,"t":"2026-10-20T19:50:00Z","v":11183,"vw":44.598417},{"c":44.57,"h":44.745,"l":44.45,"n":1036,"o":44.745,"t":"2026-10-20T19:55:00Z","v":51541,"vw":44.556361},{"c":44.57,"h":44.57,"l":44.57,"n":27,"o":44.57,"t":"2026-10-20T20:00:00Z","v":134267,"vw":44.57},{"c":44.3,"h":44.57,"l":43.68,"n":3,"o":44.57,"t":"2026-10-20T20:20:00Z","v":137123,"vw":44.56879},{"c":45.24,"h":45.24,"l":45.24,"n":2,"o":45.24,"t":"2026-10-20T21:20:00Z","v":819,"vw":45.24},{"c":45.77,"h":45.77,"l":45.76,"n":5,"o":45.76,"t":"2026-10-20T22:40:00Z","v":1573,"vw":45.769364},{"c":45.83,"h":45.83,"l":45.6,"n":28,"o":45.6,"t":"2026-10-20T23:45:00Z","v":1907,"vw":45.657068},{"c":45.46,"h":45.46,"l":45.4,"n":7,"o":45.4,"t":"2026-10-21T10:45:00Z","v":751,"vw":45.413775},{"c":45.15,"h":45.38,"l":45.15,"n":6,"o":45.15,"t":"2026-10-21T12:05:00Z","v":304,"vw":45.226667},{"c":45.3,"h":45.3,"l":45.3,"n":12,"o":45.3,"t":"2026-10-21T12:10:00Z","v":3500,"vw":45.3},{"c":46.46,"h":46.46,"l":46.46,"n":3,"o":46.46,"t":"2026-10-21T12:30:00Z","v":200,"vw":46.46},{"c":45.89,"h":45.89,"l":45.89,"n":1,"o":45.89,"t":"2026-10-21T12:45:00Z","v":100,"vw":45.89},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-10-21T12:55:00Z","v":250,"vw":45.7},{"c":46,"h":46,"l":45.83,"n":14,"o":45.83,"t":"2026-10-21T13:10:00Z","v":1130,"vw":45.929496},{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-10-21T13:25:00Z","v":100,"vw":46.01},{"c":46.33,"h":46.61,"l":45.83,"n":112,"o":45.99,"t":"2026-10-21T13:30:00Z","v":8689,"vw":46.167268},{"c":46.34,"h":46.6187,"l":45.83,"n":310,"o":46.335,"t":"2026-10-21T13:35:00Z","v":28943,"vw":46.068531},{"c":45.48,"h":46.3,"l":45.48,"n":58,"o":46.05,"t":"2026-10-21T13:40:00Z","v":4100,"vw":45.981156},{"c":45.97,"h":46.335,"l":45.5535,"n":85,"o":45.805,"t":"2026-10-21T13:45:00Z","v":4840,"vw":46.051417},{"c":46.01,"h":46.01,"l":45.86,"n":25,"o":45.86,"t":"2026-10-21T13:50:00Z","v":1029,"vw":45.988571},{"c":46.11,"h":46.31,"l":46.01,"n":68,"o":46.01,"t":"2026-10-21T13:55:00Z","v":2923,"vw":46.128238},{"c":46.08,"h":46.08,"l":45.84,"n":376,"o":46.07,"t":"2026-10-21T14:00:00Z","v":10238,"vw":45.983363},{"c":45.19,"h":46.15,"l":45.04,"n":1038,"o":46.15,"t":"2026-10-21T14:05:00Z","v":54566,"vw":45.75676},{"c":45.09,"h":45.24,"l":45,"n":91,"o":45.16,"t":"2026-10-21T14:10:00Z","v":4971,"vw":45.13619},{"c":45.01,"h":45.205,"l":44.86,"n":334,"o":45.06,"t":"2026-10-21T14:15:00Z","v":8756,"vw":45.010514},{"c":45.375,"h":45.3886,"l":45.035,"n":82,"o":45.035,"t":"2026-10-21T14:20:00Z","v":4060,"vw":45.242489},{"c":45.11,"h":45.415,"l":45.11,"n":69,"o":45.375,"t":"2026-10-21T14:25:00Z","v":2560,"vw":45.296054},{"c":45.285,"h":45.285,"l":45.05,"n":71,"o":45.11,"t":"2026-10-21T14:30:00Z","v":2575,"vw":45.158929},{"c":45.32,"h":45.32,"l":45.14,"n":15,"o":45.315,"t":"2026-10-21T14:35:00Z","v":1056,"vw":45.28097},{"c":45.16,"h":45.18,"l":45.09,"n":55,"o":45.16,"t":"2026-10-21T14:40:00Z","v":3551,"vw":45.158894},{"c":45.315,"h":45.315,"l":45.145,"n":48,"o":45.155,"t":"2026-10-21T14:45:00Z","v":2396,"vw":45.229149},{"c":45.28,"h":45.315,"l":45.2,"n":48,"o":45.315,"t":"2026-10-21T14:50:00Z","v":2233,"vw":45.284936},{"c":45.34,"h":45.5,"l":45.165,"n":86,"o":45.165,"t":"2026-10-21T14:55:00Z","v":5609,"vw":45.322172},{"c":45.36,"h":45.42,"l":45.345,"n":46,"o":45.375,"t":"2026-10-21T15:00:00Z","v":2146,"vw":45.3715},{"c":45.5,"h":45.5,"l":45.36,"n":89,"o":45.36,"t":"2026-10-21T15:05:00Z","v":4428,"vw":45.416731},{"c":45.41,"h":45.55,"l":45.4,"n":80,"o":45.52,"t":"2026-10-21T15:10:00Z","v":3313,"vw":45.459496},{"c":45.37,"h":45.47,"l":45.37,"n":48,"o":45.41,"t":"2026-10-21T15:15:00Z","v":1994,"vw":45.409804},{"c":45.415,"h":45.415,"l":45.33,"n":74,"o":45.36,"t":"2026-10-21T15:20:00Z","v":3773,"vw":45.406326},{"c":45.57,"h":45.57,"l":45.415,"n":68,"o":45.415,"t":"2026-10-21T15:25:00Z","v":2077,"vw":45.489167},{"c":45.6,"h":45.6,"l":45.51,"n":21,"o":45.515,"t":"2026-10-21T15:30:00Z","v":1199,"vw":45.531032},{"c":45.57,"h":45.7,"l":45.57,"n":32,"o":45.59,"t":"2026-10-21T15:35:00Z","v":1209,"vw":45.6},{"c":45.68,"h":45.72,"l":45.68,"n":36,"o":45.7,"t":"2026-10-21T15:40:00Z","v":1984,"vw":45.7},{"c":46.13,"h":46.33,"l":45.68,"n":879,"o":45.71,"t":"2026-10-21T15:45:00Z","v":59950,"vw":46.147379},{"c":46.04,"h":46.08,"l":46.03,"n":176,"o":46.08,"t":"2026-10-21T15:50:00Z","v":7994,"vw":46.063542},{"c":46.09,"h":46.17,"l":46.085,"n":50,"o":46.105,"t":"2026-10-21T15:55:00Z","v":1767,"vw":46.11457},{"c":46.02,"h":46.09,"l":45.86,"n":268,"o":46.085,"t":"2026-10-21T16:00:00Z","v":25756,"vw":46.004697},{"c":45.765,"h":45.945,"l":45.765,"n":29,"o":45.945,"t":"2026-10-21T16:05:00Z","v":1775,"vw":45.871524},{"c":45.805,"h":45.85,"l":45.775,"n":46,"o":45.775,"t":"2026-10-21T16:10:00Z","v":1457,"vw":45.8125},{"c":45.895,"h":45.905,"l":45.895,"n":50,"o":45.905,"t":"2026-10-21T16:20:00Z","v":1671,"vw":45.898484},{"c":45.73,"h":45.905,"l":45.73,"n":136,"o":45.905,"t":"2026-10-21T16:25:00Z","v":7952,"vw":45.859211},{"c":45.65,"h":45.715,"l":45.64,"n":40,"o":45.715,"t":"2026-10-21T16:30:00Z","v":3627,"vw":45.657621},{"c":46.09,"h":46.09,"l":45.6451,"n":95,"o":45.6451,"t":"2026-10-21T16:35:00Z","v":4938,"vw":45.934446},{"c":45.84,"h":46.08,"l":45.84,"n":34,"o":46.08,"t":"2026-10-21T16:40:00Z","v":1185,"vw":45.927811},{"c":45.8301,"h":45.8301,"l":45.83,"n":24,"o":45.83,"t":"2026-10-21T16:45:00Z","v":1041,"vw":45.830053},{"c":45.855,"h":45.8636,"l":45.855,"n":22,"o":45.8636,"t":"2026-10-21T16:50:00Z","v":6070,"vw":45.855333},{"c":45.76,"h":45.86,"l":45.76,"n":12,"o":45.86,"t":"2026-10-21T16:55:00Z","v":679,"vw":45.84},{"c":45.82,"h":45.845,"l":45.72,"n":56,"o":45.76,"t":"2026-10-21T17:00:00Z","v":3179,"vw":45.828991},{"c":45.985,"h":46.09,"l":45.8955,"n":105,"o":45.8955,"t":"2026-10-21T17:05:00Z","v":5339,"vw":45.992962},{"c":45.9,"h":45.92,"l":45.88,"n":47,"o":45.92,"t":"2026-10-21T17:10:00Z","v":1964,"vw":45.891715},{"c":45.88,"h":45.88,"l":45.88,"n":7,"o":45.88,"t":"2026-10-21T17:20:00Z","v":225,"vw":45.88},{"c":45.895,"h":45.895,"l":45.895,"n":15,"o":45.895,"t":"2026-10-21T17:25:00Z","v":468,"vw":45.895},{"c":45.75,"h":45.99,"l":45.75,"n":99,"o":45.905,"t":"2026-10-21T17:30:00Z","v":16628,"vw":45.945461},{"c":45.62,"h":45.83,"l":45.62,"n":40,"o":45.69,"t":"2026-10-21T17:35:00Z","v":2329,"vw":45.737417},{"c":45.63,"h":45.695,"l":45.6,"n":48,"o":45.63,"t":"2026-10-21T17:40:00Z","v":1499,"vw":45.638571},{"c":45.665,"h":45.75,"l":45.58,"n":66,"o":45.6,"t":"2026-10-21T17:45:00Z","v":2072,"vw":45.653204},{"c":45.73,"h":45.74,"l":45.73,"n":33,"o":45.73,"t":"2026-10-21T17:55:00Z","v":3178,"vw":45.734828},{"c":45.74,"h":45.77,"l":45.68,"n":67,"o":45.68,"t":"2026-10-21T18:00:00Z","v":1976,"vw":45.744286},{"c":45.845,"h":45.88,"l":45.74,"n":75,"o":45.785,"t":"2026-10-21T18:05:00Z","v":2733,"vw":45.816209},{"c":45.93,"h":45.93,"l":45.89,"n":71,"o":45.915,"t":"2026-10-21T18:10:00Z","v":2934,"vw":45.920922},{"c":46.02,"h":46.02,"l":46.02,"n":15,"o":46.02,"t":"2026-10-21T18:15:00Z","v":759,"vw":46.02},{"c":45.9,"h":45.9,"l":45.87,"n":30,"o":45.87,"t":"2026-10-21T18:20:00Z","v":828,"vw":45.88},{"c":45.86,"h":45.87,"l":45.79,"n":49,"o":45.83,"t":"2026-10-21T18:25:00Z","v":1436,"vw":45.849768},{"c":45.92,"h":46.03,"l":45.865,"n":78,"o":45.865,"t":"2026-10-21T18:30:00Z","v":2550,"vw":45.958093},{"c":45.92,"h":45.95,"l":45.92,"n":13,"o":45.92,"t":"2026-10-21T18:35:00Z","v":688,"vw":45.932},{"c":45.935,"h":45.935,"l":45.81,"n":47,"o":45.935,"t":"2026-10-21T18:40:00Z","v":1392,"vw":45.897064},{"c":45.875,"h":46.13,"l":45.875,"n":209,"o":45.965,"t":"2026-10-21T18:45:00Z","v":12223,"vw":45.998493},{"c":45.865,"h":45.875,"l":45.83,"n":99,"o":45.845,"t":"2026-10-21T18:50:00Z","v":2457,"vw":45.850808},{"c":45.79,"h":46,"l":45.72,"n":168,"o":45.95,"t":"2026-10-21T18:55:00Z","v":7774,"vw":45.83702},{"c":45.62,"h":45.785,"l":45.58,"n":100,"o":45.785,"t":"2026-10-21T19:00:00Z","v":10587,"vw":45.643067},{"c":45.6719,"h":45.81,"l":45.615,"n":149,"o":45.615,"t":"2026-10-21T19:05:00Z","v":7115,"vw":45.710562},{"c":45.955,"h":45.955,"l":45.74,"n":148,"o":45.74,"t":"2026-10-21T19:10:00Z","v":5033,"vw":45.834795},{"c":46.2,"h":46.2,"l":45.965,"n":97,"o":45.965,"t":"2026-10-21T19:15:00Z","v":2890,"vw":46.064893},{"c":46.13,"h":46.22,"l":46.125,"n":107,"o":46.125,"t":"2026-10-21T19:20:00Z","v":10397,"vw":46.139869},{"c":46.18,"h":46.25,"l":46.135,"n":104,"o":46.23,"t":"2026-10-21T19:25:00Z","v":4225,"vw":46.174591},{"c":46.245,"h":46.27,"l":46.175,"n":153,"o":46.21,"t":"2026-10-21T19:30:00Z","v":5393,"vw":46.225881},{"c":46.395,"h":46.46,"l":46.29,"n":153,"o":46.34,"t":"2026-10-21T19:35:00Z","v":6735,"vw":46.39101},{"c":46.64,"h":46.66,"l":46.35,"n":543,"o":46.4,"t":"2026-10-21T19:40:00Z","v":45895,"vw":46.45415},{"c":46.84,"h":46.99,"l":46.69,"n":689,"o":46.7,"t":"2026-10-21T19:45:00Z","v":65403,"vw":46.848378},{"c":46.995,"h":47.165,"l":46.64,"n":662,"o":46.75,"t":"2026-10-21T19:50:00Z","v":54729,"vw":46.975619},{"c":46.66,"h":47.05,"l":46.645,"n":1567,"o":47.05,"t":"2026-10-21T19:55:00Z","v":119825,"vw":46.779686},{"c":46.66,"h":46.66,"l":46.66,"n":38,"o":46.66,"t":"2026-10-21T20:00:00Z","v":71233,"vw":46.66},{"c":46.66,"h":46.68,"l":46.66,"n":2,"o":46.68,"t":"2026-10-21T20:10:00Z","v":200,"vw":46.67},{"c":45.53,"h":45.53,"l":45.17,"n":10,"o":45.17,"t":"2026-10-22T08:00:00Z","v":433,"vw":45.41},{"c":42,"h":44.31,"l":42,"n":14,"o":44.31,"t":"2026-10-22T11:55:00Z","v":858,"vw":43.451682},{"c":45.31,"h":45.31,"l":45.31,"n":11,"o":45.31,"t":"2026-10-22T12:15:00Z","v":350,"vw":45.31},{"c":44.95,"h":44.95,"l":44.95,"n":11,"o":44.95,"t":"2026-10-22T12:25:00Z","v":471,"vw":44.95},{"c":44.65,"h":44.65,"l":44.65,"n":3,"o":44.65,"t":"2026-10-22T12:30:00Z","v":235,"vw":44.65},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-10-22T13:25:00Z","v":100,"vw":44.21},{"c":43.92,"h":44.7,"l":43.41,"n":74,"o":44.23,"t":"2026-10-22T13:30:00Z","v":14521,"vw":43.952834},{"c":44.08,"h":44.08,"l":43.8,"n":27,"o":43.8,"t":"2026-10-22T13:35:00Z","v":2193,"vw":44.0625},{"c":44.0326,"h":44.215,"l":43.83,"n":37,"o":44.215,"t":"2026-10-22T13:40:00Z","v":2475,"vw":43.990848},{"c":43.93,"h":44.23,"l":43.93,"n":56,"o":44.13,"t":"2026-10-22T13:45:00Z","v":5642,"vw":44.123015},{"c":44.06,"h":44.06,"l":43.795,"n":114,"o":43.89,"t":"2026-10-22T13:50:00Z","v":23565,"vw":43.984381},{"c":44.22,"h":44.61,"l":44.22,"n":54,"o":44.25,"t":"2026-10-22T13:55:00Z","v":2465,"vw":44.26625},{"c":44.4,"h":44.475,"l":44.4,"n":72,"o":44.42,"t":"2026-10-22T14:00:00Z","v":4153,"vw":44.437692},{"c":43.65,"h":44.2,"l":43.65,"n":105,"o":44.2,"t":"2026-10-22T14:05:00Z","v":3840,"vw":44.001481},{"c":43.271,"h":43.62,"l":43.271,"n":84,"o":43.62,"t":"2026-10-22T14:10:00Z","v":3237,"vw":43.485813},{"c":43.3,"h":43.48,"l":43.22,"n":59,"o":43.25,"t":"2026-10-22T14:15:00Z","v":2482,"vw":43.333654},{"c":43.33,"h":43.62,"l":43.16,"n":549,"o":43.31,"t":"2026-10-22T14:20:00Z","v":38570,"vw":43.447162},{"c":43.18,"h":43.52,"l":43.06,"n":258,"o":43.33,"t":"2026-10-22T14:25:00Z","v":11110,"vw":43.380743},{"c":43.12,"h":43.17,"l":43.04,"n":128,"o":43.17,"t":"2026-10-22T14:30:00Z","v":7614,"vw":43.124276},{"c":43.19,"h":43.21,"l":43.07,"n":70,"o":43.21,"t":"2026-10-22T14:35:00Z","v":2739,"vw":43.140099},{"c":42.97,"h":43.29,"l":42.97,"n":90,"o":43.185,"t":"2026-10-22T14:40:00Z","v":12937,"vw":43.208207},{"c":42.495,"h":42.925,"l":42.29,"n":87,"o":42.79,"t":"2026-10-22T14:45:00Z","v":4171,"vw":42.464366},{"c":42.42,"h":42.54,"l":42.36,"n":75,"o":42.5325,"t":"2026-10-22T14:50:00Z","v":2957,"vw":42.483125},{"c":42.18,"h":42.3901,"l":42.11,"n":71,"o":42.3901,"t":"2026-10-22T14:55:00Z","v":12745,"vw":42.324316},{"c":42.08,"h":42.2575,"l":42,"n":76,"o":42.2575,"t":"2026-10-22T15:00:00Z","v":3809,"vw":42.093408},{"c":42.22,"h":42.29,"l":41.92,"n":703,"o":42.12,"t":"2026-10-22T15:05:00Z","v":53510,"vw":42.040284},{"c":41.995,"h":42.21,"l":41.92,"n":181,"o":42.15,"t":"2026-10-22T15:10:00Z","v":10658,"vw":41.983194},{"c":41.82,"h":41.95,"l":41.82,"n":242,"o":41.95,"t":"2026-10-22T15:15:00Z","v":11961,"vw":41.88327},{"c":42.1,"h":42.2899,"l":41.88,"n":415,"o":41.88,"t":"2026-10-22T15:20:00Z","v":29811,"vw":41.996022},{"c":41.85,"h":42.125,"l":41.85,"n":97,"o":42.07,"t":"2026-10-22T15:25:00Z","v":3896,"vw":42.044649},{"c":42.0163,"h":42.19,"l":41.8,"n":170,"o":41.84,"t":"2026-10-22T15:30:00Z","v":10457,"vw":41.995681},{"c":42.11,"h":42.25,"l":42.085,"n":139,"o":42.19,"t":"2026-10-22T15:35:00Z","v":8704,"vw":42.154414},{"c":42.225,"h":42.36,"l":41.85,"n":294,"o":42.02,"t":"2026-10-22T15:40:00Z","v":41166,"vw":42.238562},{"c":42.03,"h":42.3,"l":41.91,"n":190,"o":42.225,"t":"2026-10-22T15:45:00Z","v":152884,"vw":42.224627},{"c":42.335,"h":42.335,"l":42.03,"n":442,"o":42.03,"t":"2026-10-22T15:50:00Z","v":53476,"vw":42.229983},{"c":42.34,"h":42.46,"l":42.225,"n":280,"o":42.225,"t":"2026-10-22T15:55:00Z","v":13852,"vw":42.357279},{"c":42.23,"h":42.47,"l":42.23,"n":114,"o":42.32,"t":"2026-10-22T16:00:00Z","v":6344,"vw":42.374541},{"c":42.415,"h":42.415,"l":42.12,"n":95,"o":42.19,"t":"2026-10-22T16:05:00Z","v":7101,"vw":42.24022},{"c":42.375,"h":42.415,"l":42.27,"n":63,"o":42.415,"t":"2026-10-22T16:10:00Z","v":3742,"vw":42.340668},{"c":42.33,"h":42.456,"l":42.2601,"n":18,"o":42.2601,"t":"2026-10-22T16:15:00Z","v":875,"vw":42.344769},{"c":42.395,"h":42.395,"l":42.31,"n":84,"o":42.37,"t":"2026-10-22T16:20:00Z","v":4476,"vw":42.366696},{"c":42.31,"h":42.7,"l":42.28,"n":520,"o":42.415,"t":"2026-10-22T16:25:00Z","v":28430,"vw":42.479871},{"c":42.395,"h":42.43,"l":42.315,"n":69,"o":42.315,"t":"2026-10-22T16:30:00Z","v":9046,"vw":42.39876},{"c":42.475,"h":42.51,"l":42.2813,"n":317,"o":42.2813,"t":"2026-10-22T16:35:00Z","v":11217,"vw":42.449666},{"c":42.47,"h":42.48,"l":42.46,"n":64,"o":42.475,"t":"2026-10-22T16:40:00Z","v":3269,"vw":42.474366},{"c":41.97,"h":42.415,"l":41.97,"n":216,"o":42.4,"t":"2026-10-22T16:45:00Z","v":11161,"vw":42.111887},{"c":41.94,"h":41.97,"l":41.79,"n":152,"o":41.87,"t":"2026-10-22T16:50:00Z","v":9015,"vw":41.883229},{"c":42.125,"h":42.125,"l":41.97,"n":80,"o":41.97,"t":"2026-10-22T16:55:00Z","v":3030,"vw":42.063727},{"c":41.94,"h":42.17,"l":41.94,"n":117,"o":42.13,"t":"2026-10-22T17:00:00Z","v":5142,"vw":42.107695},{"c":41.975,"h":42.01,"l":41.89,"n":57,"o":41.91,"t":"2026-10-22T17:05:00Z","v":2709,"vw":41.94921},{"c":42.11,"h":42.11,"l":41.91,"n":57,"o":41.975,"t":"2026-10-22T17:10:00Z","v":3481,"vw":42.018078},{"c":41.98,"h":42.09,"l":41.92,"n":195,"o":41.96,"t":"2026-10-22T17:15:00Z","v":7564,"vw":42.022612},{"c":42.03,"h":42.145,"l":41.95,"n":184,"o":41.995,"t":"2026-10-22T17:20:00Z","v":9728,"vw":42.041452},{"c":42.02,"h":42.07,"l":41.95,"n":111,"o":42.015,"t":"2026-10-22T17:25:00Z","v":5237,"vw":42.02506},{"c":42.04,"h":42.11,"l":41.96,"n":58,"o":42.06,"t":"2026-10-22T17:30:00Z","v":3966,"vw":42.059114},{"c":41.995,"h":42.07,"l":41.82,"n":194,"o":42.045,"t":"2026-10-22T17:35:00Z","v":13303,"vw":41.972718},{"c":42.03,"h":42.04,"l":41.92,"n":82,"o":41.995,"t":"2026-10-22T17:40:00Z","v":4195,"vw":42.00701},{"c":41.96,"h":42.14,"l":41.89,"n":127,"o":42.09,"t":"2026-10-22T17:45:00Z","v":7187,"vw":42.035981},{"c":41.925,"h":41.99,"l":41.75,"n":178,"o":41.88,"t":"2026-10-22T17:50:00Z","v":22111,"vw":41.817724},{"c":41.92,"h":41.92,"l":41.745,"n":121,"o":41.92,"t":"2026-10-22T17:55:00Z","v":8178,"vw":41.825918},{"c":41.76,"h":41.87,"l":41.65,"n":70,"o":41.87,"t":"2026-10-22T18:00:00Z","v":4557,"vw":41.803537},{"c":41.84,"h":41.8745,"l":41.77,"n":130,"o":41.77,"t":"2026-10-22T18:05:00Z","v":5797,"vw":41.815666},{"c":41.94,"h":41.96,"l":41.86,"n":158,"o":41.9,"t":"2026-10-22T18:10:00Z","v":7143,"vw":41.907233},{"c":42.185,"h":42.2217,"l":41.94,"n":130,"o":41.95,"t":"2026-10-22T18:15:00Z","v":6302,"vw":42.096214},{"c":42.17,"h":42.215,"l":42.1308,"n":61,"o":42.185,"t":"2026-10-22T18:20:00Z","v":2609,"vw":42.195472},{"c":42.02,"h":42.195,"l":42.01,"n":152,"o":42.13,"t":"2026-10-22T18:25:00Z","v":9350,"vw":42.111541},{"c":42.14,"h":42.14,"l":41.9975,"n":117,"o":42.01,"t":"2026-10-22T18:30:00Z","v":4842,"vw":42.060227},{"c":42.085,"h":42.15,"l":42.06,"n":81,"o":42.125,"t":"2026-10-22T18:35:00Z","v":3812,"vw":42.09492},{"c":42.14,"h":42.14,"l":41.96,"n":149,"o":42.02,"t":"2026-10-22T18:40:00Z","v":8107,"vw":42.028582},{"c":41.95,"h":42.145,"l":41.95,"n":110,"o":42.14,"t":"2026-10-22T18:45:00Z","v":5072,"vw":42.099816},{"c":41.975,"h":42.035,"l":41.9401,"n":98,"o":41.965,"t":"2026-10-22T18:50:00Z","v":5581,"vw":41.993781},{"c":41.62,"h":42.03,"l":41.6,"n":294,"o":42.01,"t":"2026-10-22T18:55:00Z","v":37655,"vw":41.779065},{"c":41.375,"h":41.52,"l":41.19,"n":261,"o":41.52,"t":"2026-10-22T19:00:00Z","v":18990,"vw":41.370519},{"c":41.06,"h":41.46,"l":40.98,"n":302,"o":41.31,"t":"2026-10-22T19:05:00Z","v":18217,"vw":41.162531},{"c":41.31,"h":41.41,"l":41.03,"n":329,"o":41.08,"t":"2026-10-22T19:10:00Z","v":19055,"vw":41.200459},{"c":41.49,"h":41.49,"l":41.29,"n":379,"o":41.39,"t":"2026-10-22T19:15:00Z","v":23190,"vw":41.382781},{"c":41.5,"h":41.61,"l":41.345,"n":441,"o":41.45,"t":"2026-10-22T19:20:00Z","v":27686,"vw":41.47756},{"c":41.315,"h":41.505,"l":41.315,"n":411,"o":41.505,"t":"2026-10-22T19:25:00Z","v":31788,"vw":41.402926},{"c":41.01,"h":41.35,"l":41.01,"n":513,"o":41.31,"t":"2026-10-22T19:30:00Z","v":27590,"vw":41.191522},{"c":40.94,"h":41.08,"l":40.89,"n":395,"o":41.01,"t":"2026-10-22T19:35:00Z","v":28271,"vw":41.001503},{"c":40.865,"h":40.95,"l":40.71,"n":554,"o":40.94,"t":"2026-10-22T19:40:00Z","v":33481,"vw":40.84175},{"c":40.66,"h":40.91,"l":40.57,"n":526,"o":40.86,"t":"2026-10-22T19:45:00Z","v":30549,"vw":40.730226},{"c":41.16,"h":41.21,"l":40.7,"n":991,"o":40.7,"t":"2026-10-22T19:50:00Z","v":58604,"vw":41.042981},{"c":41.16,"h":41.29,"l":40.94,"n":1509,"o":41.15,"t":"2026-10-22T19:55:00Z","v":105709,"vw":41.08821},{"c":41.15,"h":41.15,"l":41.15,"n":13,"o":41.15,"t":"2026-10-22T20:00:00Z","v":61104,"vw":41.15},{"c":41.35,"h":41.36,"l":41.35,"n":22,"o":41.36,"t":"2026-10-22T20:10:00Z","v":482,"vw":41.35283},{"c":40.57,"h":40.61,"l":40.57,"n":8,"o":40.61,"t":"2026-10-22T20:25:00Z","v":1003,"vw":40.577026},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-22T20:55:00Z","v":300,"vw":41.75},{"c":42.09,"h":42.09,"l":42.09,"n":4,"o":42.09,"t":"2026-10-22T21:35:00Z","v":203,"vw":42.09},{"c":41.41,"h":41.42,"l":41.41,"n":2,"o":41.42,"t":"2026-10-22T22:35:00Z","v":200,"vw":41.415}],"history":[{"c":30.25,"h":30.41,"l":30.05,"n":7887,"o":30.29,"t":"2024-10-21T04:00:00Z","v":424163,"vw":30.199776},{"c":29.63,"h":30.15,"l":29.61,"n":7389,"o":30.15,"t":"2024-10-22T04:00:00Z","v":307106,"vw":29.771657},{"c":29.23,"h":29.58,"l":28.81,"n":8268,"o":29.58,"t":"2024-10-23T04:00:00Z","v":342199,"vw":29.207254},{"c":29.16,"h":29.85,"l":28.99,"n":7857,"o":29.66,"t":"2024-10-24T04:00:00Z","v":479524,"vw":29.166646},{"c":29.26,"h":29.695,"l":29.2128,"n":11613,"o":29.37,"t":"2024-10-25T04:00:00Z","v":619427,"vw":29.402227},{"c":29.24,"h":29.46,"l":29.08,"n":7285,"o":29.29,"t":"2024-10-28T04:00:00Z","v":300079,"vw":29.257193},{"c":29.98,"h":30.32,"l":29.19,"n":11072,"o":29.19,"t":"2024-10-29T04:00:00Z","v":626478,"vw":29.956631},{"c":29.97,"h":30.03,"l":29.07,"n":11047,"o":29.32,"t":"2024-10-30T04:00:00Z","v":1789756,"vw":29.778525},{"c":28.78,"h":29.9,"l":28.4631,"n":11661,"o":29.9,"t":"2024-10-31T04:00:00Z","v":565971,"vw":28.807375},{"c":28.79,"h":29.3,"l":28.74,"n":10046,"o":28.93,"t":"2024-11-01T04:00:00Z","v":438556,"vw":28.884658},{"c":28.7,"h":29.33,"l":28.41,"n":9484,"o":28.41,"t":"2024-11-04T05:00:00Z","v":403278,"vw":28.807671},{"c":29.14,"h":29.2899,"l":28.71,"n":8401,"o":28.73,"t":"2024-11-05T05:00:00Z","v":820865,"vw":29.13103},{"c":30.1,"h":31,"l":29.99,"n":14615,"o":30.31,"t":"2024-11-06T05:00:00Z","v":827443,"vw":30.148043},{"c":29.08,"h":30.78,"l":28.96,"n":19057,"o":30.54,"t":"2024-11-07T05:00:00Z","v":972950,"vw":29.299601},{"c":28.68,"h":29.22,"l":28.43,"n":14146,"o":28.8,"t":"2024-11-08T05:00:00Z","v":694572,"vw":28.74539},{"c":28.12,"h":28.785,"l":27.93,"n":11834,"o":28.67,"t":"2024-11-11T05:00:00Z","v":725341,"vw":28.189216},{"c":27.97,"h":28.395,"l":27.64,"n":10308,"o":28.19,"t":"2024-11-12T05:00:00Z","v":571895,"vw":28.017451},{"c":27.3,"h":27.8499,"l":27.0365,"n":9701,"o":27.72,"t":"2024-11-13T05:00:00Z","v":550068,"vw":27.297519},{"c":27.31,"h":27.8,"l":27.22,"n":10355,"o":27.77,"t":"2024-11-14T05:00:00Z","v":1014685,"vw":27.392669},{"c":26.43,"h":27.215,"l":26.225,"n":13389,"o":27.09,"t":"2024-11-15T05:00:00Z","v":684754,"vw":26.563848},{"c":26.22,"h":26.65,"l":25.93,"n":10743,"o":26.34,"t":"2024-11-18T05:00:00Z","v":660916,"vw":26.244298},{"c":25.99,"h":26.165,"l":25.7,"n":8342,"o":26.02,"t":"2024-11-19T05:00:00Z","v":339209,"vw":25.960352},{"c":26.15,"h":26.18,"l":25.52,"n":11722,"o":25.99,"t":"2024-11-20T05:00:00Z","v":631184,"vw":25.907271},{"c":26.54,"h":26.75,"l":26.15,"n":9013,"o":26.59,"t":"2024-11-21T05:00:00Z","v":413563,"vw":26.546683},{"c":27.4,"h":27.42,"l":26.53,"n":13540,"o":26.54,"t":"2024-11-22T05:00:00Z","v":721976,"vw":27.201906},{"c":27.97,"h":28.34,"l":27.655,"n":10928,"o":27.79,"t":"2024-11-25T05:00:00Z","v":634975,"vw":27.971825},{"c":27.13,"h":28.13,"l":26.64,"n":12220,"o":28.13,"t":"2024-11-26T05:00:00Z","v":695125,"vw":27.131539},{"c":27.63,"h":27.65,"l":26.95,"n":11470,"o":27.25,"t":"2024-11-27T05:00:00Z","v":602592,"vw":27.405709},{"c":27.87,"h":28.6,"l":27.745,"n":8758,"o":28.03,"t":"2024-11-29T05:00:00Z","v":490422,"vw":28.135737},{"c":29.07,"h":29.66,"l":27.82,"n":17226,"o":27.88,"t":"2024-12-02T05:00:00Z","v":728662,"vw":29.113821},{"c":29.03,"h":29.07,"l":28.21,"n":12394,"o":28.74,"t":"2024-12-03T05:00:00Z","v":1002061,"vw":28.772837},{"c":29,"h":29.48,"l":28.711,"n":8911,"o":29.24,"t":"2024-12-04T05:00:00Z","v":582600,"vw":29.006602},{"c":27.68,"h":28.99,"l":27.46,"n":10877,"o":28.99,"t":"2024-12-05T05:00:00Z","v":647526,"vw":27.769411},{"c":27.79,"h":28.09,"l":27.57,"n":7036,"o":27.86,"t":"2024-12-06T05:00:00Z","v":337754,"vw":27.808651},{"c":28.84,"h":29.11,"l":27.8,"n":10985,"o":27.94,"t":"2024-12-09T05:00:00Z","v":657119,"vw":28.885316},{"c":27.93,"h":28.8,"l":27.66,"n":8217,"o":28.8,"t":"2024-12-10T05:00:00Z","v":467595,"vw":28.023885},{"c":28.54,"h":28.74,"l":28.015,"n":8111,"o":28.43,"t":"2024-12-11T05:00:00Z","v":491257,"vw":28.494922},{"c":27.74,"h":28.58,"l":27.73,"n":9330,"o":28.25,"t":"2024-12-12T05:00:00Z","v":468814,"vw":27.922505},{"c":27.68,"h":28.165,"l":27.425,"n":8254,"o":27.79,"t":"2024-12-13T05:00:00Z","v":556256,"vw":27.691732},{"c":27.95,"h":28.295,"l":27.37,"n":8439,"o":27.67,"t":"2024-12-16T05:00:00Z","v":394207,"vw":27.978746},{"c":28.01,"h":28.34,"l":27.77,"n":8082,"o":27.77,"t":"2024-12-17T05:00:00Z","v":390985,"vw":28.010119},{"c":27.92,"h":30.32,"l":27.63,"n":15510,"o":28.31,"t":"2024-12-18T05:00:00Z","v":797668,"vw":28.937238},{"c":27.59,"h":28.39,"l":27.33,"n":10524,"o":27.92,"t":"2024-12-19T05:00:00Z","v":540822,"vw":27.65578},{"c":26.84,"h":27.88,"l":26.76,"n":10925,"o":27.21,"t":"2024-12-20T05:00:00Z","v":2543155,"vw":26.978385},{"c":27.66,"h":27.87,"l":27.08,"n":8051,"o":27.08,"t":"2024-12-23T05:00:00Z","v":365825,"vw":27.589007},{"c":27.83,"h":27.92,"l":27.4,"n":4326,"o":27.7,"t":"2024-12-24T05:00:00Z","v":146292,"vw":27.781653},{"c":27.81,"h":28.085,"l":27.19,"n":7390,"o":27.49,"t":"2024-12-26T05:00:00Z","v":272038,"vw":27.759936},{"c":27.61,"h":27.76,"l":27.05,"n":7418,"o":27.76,"t":"2024-12-27T05:00:00Z","v":234617,"vw":27.466539},{"c":27.07,"h":27.29,"l":26.62,"n":7449,"o":27.26,"t":"2024-12-30T05:00:00Z","v":314954,"vw":27.057227},{"c":26.8,"h":27.5099,"l":26.78,"n":7009,"o":27.25,"t":"2024-12-31T05:00:00Z","v":458749,"vw":26.923861},{"c":27,"h":27.68,"l":26.97,"n":7271,"o":26.98,"t":"2025-01-02T05:00:00Z","v":362317,"vw":27.14461},{"c":27.16,"h":27.375,"l":26.96,"n":11963,"o":27.24,"t":"2025-01-03T05:00:00Z","v":664533,"vw":27.17884},{"c":28.72,"h":29.23,"l":28.08,"n":14482,"o":28.55,"t":"2025-01-06T05:00:00Z","v":972143,"vw":28.85335},{"c":28.6,"h":29.33,"l":28.18,"n":12857,"o":29.08,"t":"2025-01-07T05:00:00Z","v":743332,"vw":28.600863},{"c":28.15,"h":28.94,"l":27.635,"n":9305,"o":28.31,"t":"2025-01-08T05:00:00Z","v":501694,"vw":28.065323},{"c":26.69,"h":27.675,"l":26.515,"n":12307,"o":27.63,"t":"2025-01-10T05:00:00Z","v":645741,"vw":26.784258},{"c":26.13,"h":26.36,"l":25.77,"n":9265,"o":26.12,"t":"2025-01-13T05:00:00Z","v":594978,"vw":26.082738},{"c":26.25,"h":26.41,"l":25.56,"n":11150,"o":26.35,"t":"2025-01-14T05:00:00Z","v":590873,"vw":26.02019},{"c":26.78,"h":27.49,"l":26.75,"n":9313,"o":26.89,"t":"2025-01-15T05:00:00Z","v":489587,"vw":26.925376},{"c":26.97,"h":27.7,"l":26.81,"n":9068,"o":27.3,"t":"2025-01-16T05:00:00Z","v":498002,"vw":27.13607},{"c":27.41,"h":27.625,"l":27.16,"n":7109,"o":27.44,"t":"2025-01-17T05:00:00Z","v":367396,"vw":27.439001},{"c":27.15,"h":27.81,"l":27.06,"n":10301,"o":27.62,"t":"2025-01-21T05:00:00Z","v":595519,"vw":27.349657},{"c":26.97,"h":27.41,"l":26.8,"n":13544,"o":27.3,"t":"2025-01-22T05:00:00Z","v":881250,"vw":27.102604},{"c":26.29,"h":26.49,"l":25.745,"n":9250,"o":26.43,"t":"2025-01-23T05:00:00Z","v":832628,"vw":26.247472},{"c":25.91,"h":26.34,"l":25.74,"n":14483,"o":26.34,"t":"2025-01-24T05:00:00Z","v":765551,"vw":25.934617},{"c":23.99,"h":25.79,"l":23.47,"n":13226,"o":25.24,"t":"2025-01-27T05:00:00Z","v":810871,"vw":24.122462},{"c":23.67,"h":23.98,"l":23.24,"n":13308,"o":23.98,"t":"2025-01-28T05:00:00Z","v":717800,"vw":23.637244},{"c":24.53,"h":24.58,"l":23.69,"n":13519,"o":23.98,"t":"2025-01-29T05:00:00Z","v":878387,"vw":24.327433},{"c":25.47,"h":25.77,"l":24.55,"n":10673,"o":24.55,"t":"2025-01-30T05:00:00Z","v":550996,"vw":25.410112},{"c":25.38,"h":26.05,"l":25.18,"n":14871,"o":25.61,"t":"2025-01-31T05:00:00Z","v":742572,"vw":25.493998},{"c":25.09,"h":25.1759,"l":24.11,"n":9879,"o":24.75,"t":"2025-02-03T05:00:00Z","v":504809,"vw":24.964294},{"c":25.39,"h":25.465,"l":24.9,"n":8439,"o":24.91,"t":"2025-02-04T05:00:00Z","v":397286,"vw":25.339267},{"c":25.99,"h":26.11,"l":25.05,"n":7136,"o":25.41,"t":"2025-02-05T05:00:00Z","v":345956,"vw":25.874601},{"c":25.25,"h":26.0841,"l":25.17,"n":11665,"o":25.83,"t":"2025-02-06T05:00:00Z","v":704858,"vw":25.41985},{"c":24.38,"h":25.43,"l":24.28,"n":12694,"o":25.33,"t":"2025-02-07T05:00:00Z","v":685622,"vw":24.580807},{"c":24.62,"h":24.905,"l":24.385,"n":10563,"o":24.51,"t":"2025-02-10T05:00:00Z","v":913992,"vw":24.615541},{"c":23.68,"h":24.67,"l":23.37,"n":17065,"o":24.4,"t":"2025-02-11T05:00:00Z","v":1182660,"vw":23.832398},{"c":23.645,"h":24,"l":23,"n":17554,"o":23.16,"t":"2025-02-12T05:00:00Z","v":882471,"vw":23.556782},{"c":24.27,"h":24.6,"l":23.7,"n":24543,"o":23.7,"t":"2025-02-13T05:00:00Z","v":2439140,"vw":24.128387},{"c":24.67,"h":24.69,"l":23.98,"n":13344,"o":24.15,"t":"2025-02-14T05:00:00Z","v":885733,"vw":24.548414},{"c":24.98,"h":25.24,"l":24.61,"n":11397,"o":24.92,"t":"2025-02-18T05:00:00Z","v":714487,"vw":24.93598},{"c":24.88,"h":25.26,"l":24.86,"n":9075,"o":25.03,"t":"2025-02-19T05:00:00Z","v":457603,"vw":25.04523},{"c":25.26,"h":25.38,"l":24.96,"n":12453,"o":25.02,"t":"2025-02-20T05:00:00Z","v":638196,"vw":25.207218},{"c":24.73,"h":25.555,"l":24.54,"n":12101,"o":25.45,"t":"2025-02-21T05:00:00Z","v":691635,"vw":24.790405},{"c":24.26,"h":24.89,"l":24.14,"n":10802,"o":24.82,"t":"2025-02-24T05:00:00Z","v":582436,"vw":24.417083},{"c":23.37,"h":24.595,"l":23.33,"n":10347,"o":24.16,"t":"2025-02-25T05:00:00Z","v":568046,"vw":23.537762},{"c":23.54,"h":23.86,"l":23.38,"n":9562,"o":23.54,"t":"2025-02-26T05:00:00Z","v":477124,"vw":23.575469},{"c":21.9,"h":23.715,"l":21.89,"n":11468,"o":23.59,"t":"2025-02-27T05:00:00Z","v":682914,"vw":22.22357},{"c":22.24,"h":22.465,"l":21.59,"n":12305,"o":21.94,"t":"2025-02-28T05:00:00Z","v":1162545,"vw":22.189402},{"c":21.23,"h":22.48,"l":20.85,"n":16248,"o":22.48,"t":"2025-03-03T05:00:00Z","v":973726,"vw":21.46891},{"c":21.43,"h":21.86,"l":21.02,"n":12518,"o":21.23,"t":"2025-03-04T05:00:00Z","v":877364,"vw":21.452699},{"c":21.31,"h":21.64,"l":20.93,"n":11573,"o":21.58,"t":"2025-03-05T05:00:00Z","v":1114906,"vw":21.22712},{"c":20.78,"h":21.11,"l":20.5,"n":14502,"o":20.79,"t":"2025-03-06T05:00:00Z","v":783314,"vw":20.814344},{"c":21.14,"h":21.3199,"l":20.55,"n":16251,"o":20.86,"t":"2025-03-07T05:00:00Z","v":1559363,"vw":21.056884},{"c":20.36,"h":20.89,"l":20.31,"n":13896,"o":20.68,"t":"2025-03-10T04:00:00Z","v":904146,"vw":20.536433},{"c":20.92,"h":21.23,"l":20.045,"n":17102,"o":20.27,"t":"2025-03-11T04:00:00Z","v":1163108,"vw":20.822882},{"c":21.4,"h":22.02,"l":21.18,"n":13318,"o":21.31,"t":"2025-03-12T04:00:00Z","v":1076586,"vw":21.49645},{"c":21.3,"h":21.97,"l":20.75,"n":13938,"o":21.31,"t":"2025-03-13T04:00:00Z","v":758922,"vw":21.216001},{"c":21.48,"h":21.86,"l":21.06,"n":9671,"o":21.56,"t":"2025-03-14T04:00:00Z","v":514739,"vw":21.500287},{"c":21.9,"h":22.13,"l":21.26,"n":10140,"o":21.31,"t":"2025-03-17T04:00:00Z","v":584172,"vw":21.875154},{"c":21.59,"h":21.71,"l":21.2642,"n":9690,"o":21.65,"t":"2025-03-18T04:00:00Z","v":654255,"vw":21.562114},{"c":21.84,"h":22.21,"l":21.39,"n":11050,"o":21.59,"t":"2025-03-19T04:00:00Z","v":581091,"vw":21.879905},{"c":21.63,"h":21.83,"l":21.42,"n":9255,"o":21.59,"t":"2025-03-20T04:00:00Z","v":468458,"vw":21.622245},{"c":21.16,"h":21.475,"l":20.85,"n":11189,"o":21.2,"t":"2025-03-21T04:00:00Z","v":1361175,"vw":21.185115},{"c":21.77,"h":22.03,"l":21.51,"n":8860,"o":21.6,"t":"2025-03-24T04:00:00Z","v":546726,"vw":21.816134},{"c":21.71,"h":21.96,"l":21.57,"n":9474,"o":21.81,"t":"2025-03-25T04:00:00Z","v":469870,"vw":21.736567},{"c":21.3,"h":21.73,"l":21.02,"n":8944,"o":21.7,"t":"2025-03-26T04:00:00Z","v":356195,"vw":21.276862},{"c":20.91,"h":21.28,"l":20.82,"n":9135,"o":21.18,"t":"2025-03-27T04:00:00Z","v":376663,"vw":20.980173},{"c":20.38,"h":20.95,"l":19.96,"n":9565,"o":20.74,"t":"2025-03-28T04:00:00Z","v":572205,"vw":20.387306},{"c":20.08,"h":20.14,"l":19.5655,"n":10992,"o":19.93,"t":"2025-03-31T04:00:00Z","v":660626,"vw":19.958508},{"c":20.3,"h":20.36,"l":19.74,"n":8890,"o":19.94,"t":"2025-04-01T04:00:00Z","v":522276,"vw":20.179535},{"c":20.5,"h":20.61,"l":19.67,"n":8140,"o":19.93,"t":"2025-04-02T04:00:00Z","v":454653,"vw":20.428969},{"c":18.59,"h":19.78,"l":18.2501,"n":16653,"o":19.54,"t":"2025-04-03T04:00:00Z","v":1049295,"vw":18.673168},{"c":17.93,"h":18.61,"l":17.11,"n":17533,"o":17.83,"t":"2025-04-04T04:00:00Z","v":1047277,"vw":17.740855},{"c":17.94,"h":19.34,"l":16.975,"n":18249,"o":17.15,"t":"2025-04-07T04:00:00Z","v":1375759,"vw":17.903934},{"c":17.35,"h":18.77,"l":16.92,"n":15953,"o":18.52,"t":"2025-04-08T04:00:00Z","v":1244504,"vw":17.649156},{"c":19.6,"h":19.86,"l":17.16,"n":18226,"o":17.39,"t":"2025-04-09T04:00:00Z","v":1523299,"vw":19.010656},{"c":18.41,"h":18.925,"l":17.9,"n":14228,"o":18.81,"t":"2025-04-10T04:00:00Z","v":885731,"vw":18.375706},{"c":19.01,"h":19.18,"l":18.07,"n":10645,"o":18.4,"t":"2025-04-11T04:00:00Z","v":657885,"vw":18.941353},{"c":19.24,"h":19.52,"l":18.9023,"n":10467,"o":19.39,"t":"2025-04-14T04:00:00Z","v":617231,"vw":19.253267},{"c":19.33,"h":19.735,"l":18.79,"n":13684,"o":19.2,"t":"2025-04-15T04:00:00Z","v":883311,"vw":19.31345},{"c":18.34,"h":18.9,"l":17.765,"n":11828,"o":18.71,"t":"2025-04-16T04:00:00Z","v":643929,"vw":18.363583},{"c":17.95,"h":18.4,"l":17.85,"n":10145,"o":18.4,"t":"2025-04-17T04:00:00Z","v":727135,"vw":18.019568},{"c":17.61,"h":17.72,"l":17.35,"n":10394,"o":17.57,"t":"2025-04-21T04:00:00Z","v":823686,"vw":17.56423},{"c":17.81,"h":18.04,"l":17.56,"n":11443,"o":17.78,"t":"2025-04-22T04:00:00Z","v":637032,"vw":17.742125},{"c":18.2,"h":18.97,"l":18.12,"n":12725,"o":18.61,"t":"2025-04-23T04:00:00Z","v":737819,"vw":18.288222},{"c":19.23,"h":19.3,"l":18.39,"n":16272,"o":18.55,"t":"2025-04-24T04:00:00Z","v":1217716,"vw":19.139192},{"c":19.36,"h":19.4,"l":18.85,"n":8726,"o":19,"t":"2025-04-25T04:00:00Z","v":546600,"vw":19.29357},{"c":19.095,"h":19.5984,"l":18.88,"n":7313,"o":19.24,"t":"2025-04-28T04:00:00Z","v":359383,"vw":19.098589},{"c":18.78,"h":19.01,"l":18.71,"n":8986,"o":18.9,"t":"2025-04-29T04:00:00Z","v":567716,"vw":18.827994},{"c":18.7,"h":18.855,"l":18.23,"n":8235,"o":18.44,"t":"2025-04-30T04:00:00Z","v":546331,"vw":18.683099},{"c":18.86,"h":19.21,"l":18.68,"n":9480,"o":18.98,"t":"2025-05-01T04:00:00Z","v":575217,"vw":18.934726},{"c":19.67,"h":20.03,"l":19.08,"n":12301,"o":19.3,"t":"2025-05-02T04:00:00Z","v":696109,"vw":19.747234},{"c":19.42,"h":19.72,"l":19.36,"n":10334,"o":19.54,"t":"2025-05-05T04:00:00Z","v":736735,"vw":19.503779},{"c":19.19,"h":19.475,"l":18.9,"n":8091,"o":19.2,"t":"2025-05-06T04:00:00Z","v":603203,"vw":19.236385},{"c":18.89,"h":19.64,"l":18.82,"n":18106,"o":19.32,"t":"2025-05-07T04:00:00Z","v":1571210,"vw":18.955483},{"c":19.9,"h":20.46,"l":18.31,"n":17201,"o":18.31,"t":"2025-05-08T04:00:00Z","v":1280900,"vw":19.994202},{"c":19.21,"h":20.03,"l":18.95,"n":12232,"o":19.92,"t":"2025-05-09T04:00:00Z","v":793344,"vw":19.242866},{"c":21.05,"h":21.4127,"l":19.8,"n":16377,"o":20.64,"t":"2025-05-12T04:00:00Z","v":1413252,"vw":21.048151},{"c":21.2,"h":21.445,"l":20.835,"n":13138,"o":21.1,"t":"2025-05-13T04:00:00Z","v":559432,"vw":21.173943},{"c":21.36,"h":21.49,"l":21.01,"n":8698,"o":21.33,"t":"2025-05-14T04:00:00Z","v":385664,"vw":21.344032},{"c":21.26,"h":21.52,"l":20.9224,"n":7496,"o":21.17,"t":"2025-05-15T04:00:00Z","v":361488,"vw":21.233397},{"c":20.55,"h":21.355,"l":20.45,"n":9507,"o":21.16,"t":"2025-05-16T04:00:00Z","v":483736,"vw":20.605543},{"c":20.23,"h":20.34,"l":19.9701,"n":8707,"o":20.07,"t":"2025-05-19T04:00:00Z","v":780032,"vw":20.216862},{"c":20.38,"h":20.45,"l":20.1,"n":7566,"o":20.19,"t":"2025-05-20T04:00:00Z","v":468120,"vw":20.310191},{"c":19.67,"h":20.295,"l":19.63,"n":9131,"o":20.06,"t":"2025-05-21T04:00:00Z","v":512796,"vw":19.849176},{"c":19.43,"h":19.84,"l":19.415,"n":10086,"o":19.72,"t":"2025-05-22T04:00:00Z","v":587871,"vw":19.507863},{"c":19.2,"h":19.31,"l":18.85,"n":11216,"o":18.88,"t":"2025-05-23T04:00:00Z","v":592545,"vw":19.143365},{"c":19.78,"h":20.075,"l":19.465,"n":9157,"o":19.53,"t":"2025-05-27T04:00:00Z","v":620136,"vw":19.824104},{"c":19.58,"h":20.05,"l":19.54,"n":9823,"o":19.82,"t":"2025-05-28T04:00:00Z","v":469367,"vw":19.682459},{"c":19.79,"h":20.41,"l":19.57,"n":10248,"o":20.1,"t":"2025-05-29T04:00:00Z","v":555392,"vw":19.816304},{"c":19.31,"h":19.64,"l":19.07,"n":8516,"o":19.6,"t":"2025-05-30T04:00:00Z","v":1032303,"vw":19.330107},{"c":19.34,"h":19.49,"l":19.04,"n":8765,"o":19.23,"t":"2025-06-02T04:00:00Z","v":571418,"vw":19.292255},{"c":20.2,"h":20.25,"l":19.27,"n":10351,"o":19.32,"t":"2025-06-03T04:00:00Z","v":765811,"vw":20.102313},{"c":20.4,"h":20.58,"l":20.19,"n":9603,"o":20.25,"t":"2025-06-04T04:00:00Z","v":505409,"vw":20.412285},{"c":20.28,"h":20.7,"l":20.14,"n":9875,"o":20.46,"t":"2025-06-05T04:00:00Z","v":543683,"vw":20.381999},{"c":20.57,"h":20.94,"l":20.36,"n":7621,"o":20.58,"t":"2025-06-06T04:00:00Z","v":453770,"vw":20.574296},{"c":21.45,"h":21.61,"l":20.87,"n":13428,"o":20.87,"t":"2025-06-09T04:00:00Z","v":882689,"vw":21.453314},{"c":21.81,"h":21.945,"l":21.37,"n":12248,"o":21.61,"t":"2025-06-10T04:00:00Z","v":873121,"vw":21.721906},{"c":21.57,"h":22.1,"l":21.38,"n":8734,"o":22.02,"t":"2025-06-11T04:00:00Z","v":466095,"vw":21.621067},{"c":21.35,"h":21.67,"l":21.2,"n":7366,"o":21.36,"t":"2025-06-12T04:00:00Z","v":395211,"vw":21.366784},{"c":20.43,"h":21.06,"l":20.42,"n":10109,"o":20.94,"t":"2025-06-13T04:00:00Z","v":456428,"vw":20.554607},{"c":21.165,"h":21.31,"l":20.655,"n":10907,"o":20.75,"t":"2025-06-16T04:00:00Z","v":542556,"vw":21.095587},{"c":20.57,"h":21.29,"l":20.54,"n":7811,"o":20.93,"t":"2025-06-17T04:00:00Z","v":460684,"vw":20.774202},{"c":20.23,"h":20.58,"l":20.08,"n":9764,"o":20.57,"t":"2025-06-18T04:00:00Z","v":659410,"vw":20.308267},{"c":19.71,"h":20.5,"l":19.4,"n":11640,"o":20.49,"t":"2025-06-20T04:00:00Z","v":1387372,"vw":19.791612},{"c":19.72,"h":19.98,"l":19.41,"n":9703,"o":19.74,"t":"2025-06-23T04:00:00Z","v":475297,"vw":19.711335},{"c":20.775,"h":20.8,"l":20.21,"n":9745,"o":20.22,"t":"2025-06-24T04:00:00Z","v":568663,"vw":20.68508},{"c":20.69,"h":21.315,"l":20.64,"n":10019,"o":20.99,"t":"2025-06-25T04:00:00Z","v":475349,"vw":20.752283},{"c":21.22,"h":21.6699,"l":20.82,"n":10445,"o":21.08,"t":"2025-06-26T04:00:00Z","v":658077,"vw":21.187131},{"c":20.52,"h":21.37,"l":20.225,"n":14556,"o":21.2,"t":"2025-06-27T04:00:00Z","v":2362204,"vw":20.568422},{"c":20.32,"h":20.59,"l":20.22,"n":7538,"o":20.55,"t":"2025-06-30T04:00:00Z","v":598784,"vw":20.353141},{"c":20.69,"h":21.1,"l":19.975,"n":12400,"o":20.15,"t":"2025-07-01T04:00:00Z","v":750772,"vw":20.675665},{"c":21.17,"h":21.27,"l":20.615,"n":9421,"o":20.73,"t":"2025-07-02T04:00:00Z","v":423982,"vw":21.089729},{"c":21.45,"h":21.82,"l":21.19,"n":7424,"o":21.36,"t":"2025-07-03T04:00:00Z","v":463132,"vw":21.5038},{"c":20.63,"h":21.33,"l":20.62,"n":10789,"o":20.84,"t":"2025-07-07T04:00:00Z","v":599081,"vw":20.731389},{"c":21.33,"h":21.76,"l":20.87,"n":9478,"o":20.88,"t":"2025-07-08T04:00:00Z","v":430456,"vw":21.340482},{"c":21.27,"h":21.47,"l":20.84,"n":8395,"o":21.24,"t":"2025-07-09T04:00:00Z","v":378616,"vw":21.211437},{"c":21.32,"h":21.615,"l":21.261,"n":9143,"o":21.46,"t":"2025-07-10T04:00:00Z","v":442518,"vw":21.367693},{"c":21.16,"h":21.25,"l":20.9,"n":7860,"o":21.02,"t":"2025-07-11T04:00:00Z","v":382710,"vw":21.128788},{"c":20.56,"h":20.975,"l":20.41,"n":9534,"o":20.94,"t":"2025-07-14T04:00:00Z","v":472092,"vw":20.609885},{"c":20.75,"h":21.36,"l":20.74,"n":12135,"o":21.21,"t":"2025-07-15T04:00:00Z","v":607565,"vw":20.908514},{"c":20.63,"h":20.73,"l":19.92,"n":10101,"o":20.55,"t":"2025-07-16T04:00:00Z","v":623643,"vw":20.379047},{"c":21.55,"h":21.715,"l":19.99,"n":15046,"o":20.55,"t":"2025-07-17T04:00:00Z","v":916858,"vw":21.343807},{"c":21.42,"h":21.81,"l":21.1805,"n":12259,"o":21.81,"t":"2025-07-18T04:00:00Z","v":755598,"vw":21.510006},{"c":21.36,"h":21.93,"l":21.32,"n":8548,"o":21.6,"t":"2025-07-21T04:00:00Z","v":492782,"vw":21.419252},{"c":21.02,"h":21.285,"l":20.61,"n":9042,"o":21.23,"t":"2025-07-22T04:00:00Z","v":551281,"vw":20.996391},{"c":20.97,"h":21.18,"l":20.68,"n":8715,"o":21.09,"t":"2025-07-23T04:00:00Z","v":493204,"vw":20.934594},{"c":20.59,"h":21.185,"l":20.55,"n":5672,"o":20.97,"t":"2025-07-24T04:00:00Z","v":311469,"vw":20.71937},{"c":20.82,"h":21.07,"l":20.36,"n":7262,"o":20.51,"t":"2025-07-25T04:00:00Z","v":340924,"vw":20.709474},{"c":21.74,"h":21.75,"l":21.13,"n":10549,"o":21.21,"t":"2025-07-28T04:00:00Z","v":669046,"vw":21.59711},{"c":21.65,"h":22.175,"l":21.45,"n":12135,"o":22.04,"t":"2025-07-29T04:00:00Z","v":729952,"vw":21.72314},{"c":21.75,"h":22.3,"l":21.47,"n":19048,"o":21.97,"t":"2025-07-30T04:00:00Z","v":1162023,"vw":21.867757},{"c":20.78,"h":21.35,"l":20.25,"n":15805,"o":21.14,"t":"2025-07-31T04:00:00Z","v":889063,"vw":20.791361},{"c":20.44,"h":20.79,"l":20.06,"n":14327,"o":20.28,"t":"2025-08-01T04:00:00Z","v":680356,"vw":20.453928},{"c":20.71,"h":20.81,"l":20.4,"n":12292,"o":20.62,"t":"2025-08-04T04:00:00Z","v":618703,"vw":20.66336},{"c":19.94,"h":20.88,"l":19.66,"n":16828,"o":20.88,"t":"2025-08-05T04:00:00Z","v":1040528,"vw":19.932447},{"c":19.94,"h":20.16,"l":19.29,"n":20319,"o":19.75,"t":"2025-08-06T04:00:00Z","v":1533100,"vw":19.882395},{"c":22.94,"h":23.14,"l":20.865,"n":29944,"o":22.74,"t":"2025-08-07T04:00:00Z","v":2001275,"vw":22.383541},{"c":23.61,"h":23.84,"l":22.32,"n":20812,"o":22.95,"t":"2025-08-08T04:00:00Z","v":1355508,"vw":23.449435},{"c":23.86,"h":24.09,"l":23.575,"n":15868,"o":23.8,"t":"2025-08-11T04:00:00Z","v":1067068,"vw":23.805735},{"c":24.28,"h":24.865,"l":23.795,"n":17905,"o":24.15,"t":"2025-08-12T04:00:00Z","v":977992,"vw":24.310702},{"c":24.91,"h":25,"l":24.41,"n":16782,"o":24.41,"t":"2025-08-13T04:00:00Z","v":773854,"vw":24.827715},{"c":24.25,"h":24.75,"l":24.04,"n":12272,"o":24.5,"t":"2025-08-14T04:00:00Z","v":664185,"vw":24.282907},{"c":23.82,"h":24.09,"l":23.34,"n":13691,"o":24.09,"t":"2025-08-15T04:00:00Z","v":675458,"vw":23.704924},{"c":24.16,"h":24.21,"l":23.755,"n":10214,"o":23.88,"t":"2025-08-18T04:00:00Z","v":537684,"vw":24.098931},{"c":24.29,"h":24.59,"l":24.02,"n":12631,"o":24.29,"t":"2025-08-19T04:00:00Z","v":494739,"vw":24.249679},{"c":23.9,"h":24.29,"l":23.33,"n":12243,"o":24.29,"t":"2025-08-20T04:00:00Z","v":732419,"vw":23.764982},{"c":24,"h":24.59,"l":23.81,"n":14035,"o":23.96,"t":"2025-08-21T04:00:00Z","v":1015665,"vw":24.163231},{"c":25.25,"h":25.375,"l":24.105,"n":13422,"o":24.19,"t":"2025-08-22T04:00:00Z","v":781213,"vw":25.153611},{"c":24.97,"h":25.42,"l":24.95,"n":10867,"o":25.37,"t":"2025-08-25T04:00:00Z","v":588585,"vw":25.132092},{"c":24.77,"h":25.41,"l":24.64,"n":13687,"o":25.1,"t":"2025-08-26T04:00:00Z","v":1208309,"vw":24.884488},{"c":24,"h":24.7689,"l":23.72,"n":18963,"o":24.6,"t":"2025-08-27T04:00:00Z","v":2662377,"vw":24.015566},{"c":24.91,"h":24.985,"l":23.77,"n":16541,"o":24.3,"t":"2025-08-28T04:00:00Z","v":1959047,"vw":24.331984},{"c":24.52,"h":24.96,"l":24.34,"n":11476,"o":24.85,"t":"2025-08-29T04:00:00Z","v":924869,"vw":24.633205},{"c":23.74,"h":24.195,"l":23.34,"n":12370,"o":23.81,"t":"2025-09-02T04:00:00Z","v":579827,"vw":23.757449},{"c":23.59,"h":23.98,"l":23.31,"n":9045,"o":23.79,"t":"2025-09-03T04:00:00Z","v":431189,"vw":23.524919},{"c":23.88,"h":23.97,"l":23.3101,"n":8832,"o":23.53,"t":"2025-09-04T04:00:00Z","v":388637,"vw":23.8357},{"c":24.51,"h":24.56,"l":24,"n":9467,"o":24.36,"t":"2025-09-05T04:00:00Z","v":439793,"vw":24.440962},{"c":24.8,"h":24.965,"l":24.29,"n":12519,"o":24.6,"t":"2025-09-08T04:00:00Z","v":750680,"vw":24.737416},{"c":24.81,"h":25.3,"l":24.7,"n":14446,"o":24.9,"t":"2025-09-09T04:00:00Z","v":1166300,"vw":24.916928},{"c":25.23,"h":25.36,"l":24.52,"n":11850,"o":24.96,"t":"2025-09-10T04:00:00Z","v":1117310,"vw":25.011701},{"c":25.63,"h":25.96,"l":25.27,"n":14490,"o":25.65,"t":"2025-09-11T04:00:00Z","v":790792,"vw":25.723502},{"c":25.34,"h":25.755,"l":25.28,"n":8948,"o":25.55,"t":"2025-09-12T04:00:00Z","v":653117,"vw":25.469669},{"c":26.11,"h":26.53,"l":25.355,"n":14658,"o":25.53,"t":"2025-09-15T04:00:00Z","v":1155453,"vw":26.126476},{"c":26.78,"h":26.85,"l":26.34,"n":14132,"o":26.4,"t":"2025-09-16T04:00:00Z","v":771049,"vw":26.667948},{"c":27.15,"h":27.465,"l":26.54,"n":14593,"o":26.69,"t":"2025-09-17T04:00:00Z","v":954168,"vw":26.931069},{"c":28.4,"h":28.7,"l":27.65,"n":17378,"o":28.14,"t":"2025-09-18T04:00:00Z","v":903797,"vw":28.352407},{"c":28.55,"h":28.65,"l":28.07,"n":11946,"o":28.5,"t":"2025-09-19T04:00:00Z","v":1164416,"vw":28.508315},{"c":29.17,"h":29.36,"l":28.62,"n":14623,"o":28.7,"t":"2025-09-22T04:00:00Z","v":857017,"vw":29.11441},{"c":29.6,"h":30.03,"l":29.32,"n":13881,"o":29.36,"t":"2025-09-23T04:00:00Z","v":779186,"vw":29.693253},{"c":29.27,"h":29.71,"l":28.87,"n":15903,"o":29.39,"t":"2025-09-24T04:00:00Z","v":1153177,"vw":29.216406},{"c":29.45,"h":29.51,"l":28.5608,"n":16013,"o":28.72,"t":"2025-09-25T04:00:00Z","v":1035550,"vw":29.187599},{"c":29.87,"h":30.1,"l":28.95,"n":14828,"o":29.42,"t":"2025-09-26T04:00:00Z","v":906600,"vw":29.724495},{"c":30.43,"h":30.53,"l":29.9,"n":11388,"o":29.9,"t":"2025-09-29T04:00:00Z","v":805932,"vw":30.29543},{"c":30.43,"h":30.84,"l":30.03,"n":11531,"o":30.41,"t":"2025-09-30T04:00:00Z","v":489174,"vw":30.4043},{"c":33.08,"h":33.35,"l":29.5,"n":53638,"o":32.27,"t":"2025-10-01T04:00:00Z","v":4507791,"vw":31.836717},{"c":33.1,"h":34.45,"l":32.625,"n":29283,"o":34,"t":"2025-10-02T04:00:00Z","v":1820137,"vw":33.210339},{"c":31.61,"h":33.1,"l":31.5,"n":17762,"o":32.65,"t":"2025-10-03T04:00:00Z","v":1127889,"vw":31.894949},{"c":30.86,"h":32.84,"l":30.845,"n":20591,"o":31.94,"t":"2025-10-06T04:00:00Z","v":1332390,"vw":31.454697},{"c":29.6,"h":31.305,"l":29.58,"n":18091,"o":30.81,"t":"2025-10-07T04:00:00Z","v":1228823,"vw":30.069853},{"c":29.74,"h":30.175,"l":29.36,"n":19558,"o":29.36,"t":"2025-10-08T04:00:00Z","v":1926111,"vw":29.771911},{"c":29.49,"h":30.06,"l":29.32,"n":14253,"o":29.76,"t":"2025-10-09T04:00:00Z","v":849533,"vw":29.512385},{"c":27.79,"h":29.99,"l":27.765,"n":17804,"o":29.66,"t":"2025-10-10T04:00:00Z","v":1280626,"vw":28.479845},{"c":28.53,"h":28.78,"l":27.84,"n":13141,"o":28.56,"t":"2025-10-13T04:00:00Z","v":816936,"vw":28.488093},{"c":27.81,"h":28.7,"l":27.62,"n":18385,"o":27.62,"t":"2025-10-14T04:00:00Z","v":2236875,"vw":28.105987},{"c":29.07,"h":29.09,"l":28.02,"n":20004,"o":28.66,"t":"2025-10-15T04:00:00Z","v":1353402,"vw":28.659006},{"c":29.33,"h":30.04,"l":28.705,"n":13898,"o":29.35,"t":"2025-10-16T04:00:00Z","v":865568,"vw":29.20517},{"c":29.18,"h":29.4,"l":28.89,"n":10911,"o":28.89,"t":"2025-10-17T04:00:00Z","v":612195,"vw":29.152846},{"c":29.53,"h":30.06,"l":29.26,"n":9526,"o":29.26,"t":"2025-10-20T04:00:00Z","v":621866,"vw":29.577472},{"c":29.31,"h":29.675,"l":28.82,"n":11782,"o":29.35,"t":"2025-10-21T04:00:00Z","v":624717,"vw":29.170661},{"c":28.54,"h":29.38,"l":27.655,"n":13211,"o":29.31,"t":"2025-10-22T04:00:00Z","v":878616,"vw":28.390392},{"c":29.62,"h":29.81,"l":28.09,"n":10017,"o":28.17,"t":"2025-10-23T04:00:00Z","v":703085,"vw":29.493332},{"c":29.31,"h":30.09,"l":29.29,"n":10153,"o":30,"t":"2025-10-24T04:00:00Z","v":670131,"vw":29.641496},{"c":29.23,"h":30.02,"l":29.1226,"n":10557,"o":29.93,"t":"2025-10-27T04:00:00Z","v":734604,"vw":29.401111},{"c":28.97,"h":29.4,"l":28.7101,"n":11575,"o":29.11,"t":"2025-10-28T04:00:00Z","v":651747,"vw":29.066362},{"c":29.33,"h":29.87,"l":29.13,"n":9544,"o":29.62,"t":"2025-10-29T04:00:00Z","v":971902,"vw":29.511319},{"c":29.16,"h":29.88,"l":28.89,"n":10676,"o":29.25,"t":"2025-10-30T04:00:00Z","v":660332,"vw":29.169778},{"c":28.75,"h":29.265,"l":28.33,"n":9548,"o":29.11,"t":"2025-10-31T04:00:00Z","v":563040,"vw":28.754131},{"c":29.5,"h":30.04,"l":28.855,"n":10146,"o":28.9,"t":"2025-11-03T05:00:00Z","v":835707,"vw":29.575875},{"c":29.04,"h":30.51,"l":28.86,"n":16037,"o":30.3,"t":"2025-11-04T05:00:00Z","v":1222943,"vw":29.395482},{"c":29.45,"h":29.99,"l":29.21,"n":17769,"o":29.26,"t":"2025-11-05T05:00:00Z","v":1039760,"vw":29.579594},{"c":29.15,"h":30,"l":28.5,"n":13237,"o":29.5,"t":"2025-11-06T05:00:00Z","v":1411434,"vw":29.062004},{"c":30.41,"h":30.44,"l":28.55,"n":11248,"o":28.88,"t":"2025-11-07T05:00:00Z","v":1241335,"vw":29.51422},{"c":31.06,"h":31.68,"l":30.62,"n":8482,"o":31.03,"t":"2025-11-10T05:00:00Z","v":551397,"vw":31.209509},{"c":30.57,"h":31.06,"l":29.87,"n":13525,"o":30.98,"t":"2025-11-11T05:00:00Z","v":1450679,"vw":30.475858},{"c":30.34,"h":31.44,"l":30.235,"n":10644,"o":30.92,"t":"2025-11-12T05:00:00Z","v":770819,"vw":30.582372},{"c":29.3,"h":30.505,"l":28.81,"n":16194,"o":29.97,"t":"2025-11-13T05:00:00Z","v":1639921,"vw":29.806382},{"c":29.18,"h":29.39,"l":27.61,"n":9821,"o":28.08,"t":"2025-11-14T05:00:00Z","v":711160,"vw":29.076145},{"c":28.54,"h":29.45,"l":28.21,"n":8809,"o":29.12,"t":"2025-11-17T05:00:00Z","v":539969,"vw":28.664558},{"c":27.39,"h":28.33,"l":27.31,"n":13573,"o":28.28,"t":"2025-11-18T05:00:00Z","v":871226,"vw":27.654886},{"c":27.52,"h":28,"l":27.39,"n":6584,"o":27.39,"t":"2025-11-19T05:00:00Z","v":438724,"vw":27.638106},{"c":26.39,"h":28.265,"l":26,"n":9832,"o":28.18,"t":"2025-11-20T05:00:00Z","v":694304,"vw":26.853253},{"c":27.4,"h":27.86,"l":26.31,"n":10315,"o":26.31,"t":"2025-11-21T05:00:00Z","v":625119,"vw":27.300677},{"c":28.06,"h":28.24,"l":27.38,"n":8328,"o":27.38,"t":"2025-11-24T05:00:00Z","v":500029,"vw":28.027487},{"c":29.22,"h":29.52,"l":27.99,"n":9464,"o":28.05,"t":"2025-11-25T05:00:00Z","v":570248,"vw":28.926803},{"c":29.23,"h":29.87,"l":29.14,"n":10862,"o":29.37,"t":"2025-11-26T05:00:00Z","v":703481,"vw":29.341686},{"c":29.23,"h":29.27,"l":28.93,"n":3930,"o":29.05,"t":"2025-11-28T05:00:00Z","v":171108,"vw":29.158677},{"c":29.05,"h":29.27,"l":28.71,"n":8866,"o":28.92,"t":"2025-12-01T05:00:00Z","v":447029,"vw":29.018695},{"c":29.12,"h":29.41,"l":28.76,"n":8799,"o":29.1,"t":"2025-12-02T05:00:00Z","v":496537,"vw":29.114967},{"c":31.45,"h":31.49,"l":28.85,"n":12459,"o":29,"t":"2025-12-03T05:00:00Z","v":1046767,"vw":30.9268},{"c":31.49,"h":31.82,"l":30.905,"n":9560,"o":31.45,"t":"2025-12-04T05:00:00Z","v":695177,"vw":31.504282},{"c":32.05,"h":32.5,"l":31.57,"n":7876,"o":31.57,"t":"2025-12-05T05:00:00Z","v":517610,"vw":32.048154},{"c":32.14,"h":32.8,"l":31.99,"n":8825,"o":32.7,"t":"2025-12-08T05:00:00Z","v":496840,"vw":32.19858},{"c":32.26,"h":32.33,"l":31.49,"n":9342,"o":31.76,"t":"2025-12-09T05:00:00Z","v":790096,"vw":31.959463},{"c":32.22,"h":33,"l":31.88,"n":10274,"o":31.88,"t":"2025-12-10T05:00:00Z","v":731913,"vw":32.311575},{"c":32.28,"h":33.41,"l":31.73,"n":15590,"o":31.93,"t":"2025-12-11T05:00:00Z","v":1130607,"vw":32.491684},{"c":30.62,"h":32.13,"l":30.305,"n":9137,"o":32.13,"t":"2025-12-12T05:00:00Z","v":592747,"vw":30.775758},{"c":30.76,"h":31.16,"l":30.02,"n":11333,"o":30.78,"t":"2025-12-15T05:00:00Z","v":638001,"vw":30.772385},{"c":30.37,"h":30.84,"l":29.925,"n":10592,"o":30.71,"t":"2025-12-16T05:00:00Z","v":486712,"vw":30.348386},{"c":29.22,"h":30.79,"l":28.7,"n":8824,"o":30.54,"t":"2025-12-17T05:00:00Z","v":704652,"vw":29.340295},{"c":29.07,"h":30.48,"l":28.915,"n":9494,"o":30.41,"t":"2025-12-18T05:00:00Z","v":665333,"vw":29.240538},{"c":29.29,"h":29.9799,"l":29.15,"n":8156,"o":29.16,"t":"2025-12-19T05:00:00Z","v":1667737,"vw":29.408461},{"c":29.37,"h":29.99,"l":29.185,"n":14373,"o":29.84,"t":"2025-12-22T05:00:00Z","v":730368,"vw":29.450249},{"c":29.58,"h":29.825,"l":29.11,"n":6317,"o":29.35,"t":"2025-12-23T05:00:00Z","v":279568,"vw":29.544549},{"c":29.3,"h":29.84,"l":29.13,"n":3917,"o":29.58,"t":"2025-12-24T05:00:00Z","v":134925,"vw":29.301164},{"c":29.29,"h":29.385,"l":29.12,"n":5951,"o":29.25,"t":"2025-12-26T05:00:00Z","v":239778,"vw":29.240416},{"c":29.24,"h":29.46,"l":28.9,"n":5087,"o":29.25,"t":"2025-12-29T05:00:00Z","v":190991,"vw":29.115444},{"c":29.11,"h":29.5808,"l":29.08,"n":4594,"o":29.44,"t":"2025-12-30T05:00:00Z","v":291125,"vw":29.233687},{"c":28.58,"h":29.11,"l":28.46,"n":3606,"o":29.11,"t":"2025-12-31T05:00:00Z","v":192996,"vw":28.683727},{"c":30.54,"h":30.88,"l":29.2,"n":10326,"o":29.2,"t":"2026-01-02T05:00:00Z","v":535685,"vw":30.314206},{"c":31.07,"h":32.1699,"l":31.01,"n":8208,"o":31.15,"t":"2026-01-05T05:00:00Z","v":427988,"vw":31.489178},{"c":32.54,"h":32.9744,"l":31.13,"n":13271,"o":31.13,"t":"2026-01-06T05:00:00Z","v":1001698,"vw":32.445351},{"c":33.07,"h":33.215,"l":32.0101,"n":11057,"o":32.14,"t":"2026-01-07T05:00:00Z","v":860773,"vw":32.732684},{"c":31.76,"h":33.27,"l":31.09,"n":7837,"o":33.07,"t":"2026-01-08T05:00:00Z","v":394054,"vw":31.689821},{"c":33.11,"h":33.54,"l":31.74,"n":11869,"o":31.78,"t":"2026-01-09T05:00:00Z","v":751526,"vw":33.059872},{"c":33.83,"h":34.51,"l":32.66,"n":10143,"o":32.66,"t":"2026-01-12T05:00:00Z","v":686908,"vw":33.976664},{"c":34.16,"h":34.32,"l":33.5601,"n":10813,"o":34.12,"t":"2026-01-13T05:00:00Z","v":538358,"vw":33.990253},{"c":33.28,"h":33.96,"l":32.87,"n":12473,"o":33.93,"t":"2026-01-14T05:00:00Z","v":777198,"vw":33.250275},{"c":34.09,"h":35.77,"l":33.88,"n":12557,"o":35.26,"t":"2026-01-15T05:00:00Z","v":620415,"vw":34.393746},{"c":32.97,"h":34.98,"l":32.95,"n":9138,"o":34.58,"t":"2026-01-16T05:00:00Z","v":541335,"vw":33.44315},{"c":31.32,"h":32.68,"l":31.28,"n":10802,"o":32.28,"t":"2026-01-20T05:00:00Z","v":540659,"vw":31.686345},{"c":32.99,"h":33.42,"l":31.36,"n":8007,"o":31.92,"t":"2026-01-21T05:00:00Z","v":371190,"vw":32.680025},{"c":33.61,"h":33.75,"l":33.11,"n":8709,"o":33.41,"t":"2026-01-22T05:00:00Z","v":527135,"vw":33.506972},{"c":32.35,"h":33.71,"l":31.68,"n":7810,"o":33.28,"t":"2026-01-23T05:00:00Z","v":413189,"vw":32.335663},{"c":31.58,"h":32.62,"l":31.5,"n":14474,"o":32.18,"t":"2026-01-26T05:00:00Z","v":531020,"vw":31.769294},{"c":32.26,"h":32.79,"l":31.93,"n":6444,"o":31.93,"t":"2026-01-27T05:00:00Z","v":289301,"vw":32.284236},{"c":32.29,"h":33.52,"l":31.68,"n":7050,"o":33.05,"t":"2026-01-28T05:00:00Z","v":293593,"vw":32.351104},{"c":32.74,"h":33.13,"l":31.45,"n":9237,"o":32.34,"t":"2026-01-29T05:00:00Z","v":506555,"vw":32.438471},{"c":31.23,"h":32.72,"l":31,"n":11157,"o":32.08,"t":"2026-01-30T05:00:00Z","v":707919,"vw":31.452414},{"c":31.52,"h":32.07,"l":30.995,"n":13712,"o":31.25,"t":"2026-02-02T05:00:00Z","v":876349,"vw":31.692929},{"c":30.05,"h":32.1,"l":29.06,"n":26419,"o":31.53,"t":"2026-02-03T05:00:00Z","v":1316109,"vw":29.80247},{"c":29.49,"h":31.14,"l":29.41,"n":18105,"o":30.37,"t":"2026-02-04T05:00:00Z","v":1067205,"vw":30.087651},{"c":28.96,"h":29.59,"l":28.22,"n":19455,"o":29.58,"t":"2026-02-05T05:00:00Z","v":1002402,"vw":28.823401},{"c":30.69,"h":31.25,"l":29.58,"n":12124,"o":29.58,"t":"2026-02-06T05:00:00Z","v":638767,"vw":30.751773},{"c":30.51,"h":31.126,"l":29.83,"n":15307,"o":30.44,"t":"2026-02-09T05:00:00Z","v":799011,"vw":30.340484},{"c":31.46,"h":32.11,"l":30.305,"n":11573,"o":30.6,"t":"2026-02-10T05:00:00Z","v":627348,"vw":31.474419},{"c":32.6,"h":33.18,"l":31.79,"n":12914,"o":32.38,"t":"2026-02-11T05:00:00Z","v":715724,"vw":32.517259},{"c":32.18,"h":33.53,"l":31.97,"n":10668,"o":32.77,"t":"2026-02-12T05:00:00Z","v":510086,"vw":32.505284},{"c":33.61,"h":33.945,"l":32.565,"n":15532,"o":32.71,"t":"2026-02-13T05:00:00Z","v":767544,"vw":33.581077},{"c":34.35,"h":34.37,"l":32.03,"n":18787,"o":33.19,"t":"2026-02-17T05:00:00Z","v":1050171,"vw":33.722855},{"c":29.32,"h":30.22,"l":27.3,"n":56828,"o":29.45,"t":"2026-02-18T05:00:00Z","v":4091018,"vw":28.805147},{"c":28.99,"h":29.44,"l":27.95,"n":20678,"o":28.64,"t":"2026-02-19T05:00:00Z","v":1009536,"vw":28.82305},{"c":29.32,"h":29.33,"l":27.72,"n":20290,"o":28.79,"t":"2026-02-20T05:00:00Z","v":1395163,"vw":28.877716},{"c":28.73,"h":29.22,"l":28.06,"n":16805,"o":29.08,"t":"2026-02-23T05:00:00Z","v":927482,"vw":28.483396},{"c":29.36,"h":29.61,"l":28.72,"n":15545,"o":29.34,"t":"2026-02-24T05:00:00Z","v":1021004,"vw":29.28096},{"c":28.46,"h":29.92,"l":28.185,"n":21861,"o":29.92,"t":"2026-02-25T05:00:00Z","v":1735521,"vw":28.668226},{"c":30.67,"h":30.7,"l":28.39,"n":24114,"o":30.5,"t":"2026-02-26T05:00:00Z","v":1819197,"vw":29.886265},{"c":30.56,"h":31.09,"l":29.82,"n":19720,"o":30.03,"t":"2026-02-27T05:00:00Z","v":1588287,"vw":30.583148},{"c":32.68,"h":32.75,"l":30.46,"n":21617,"o":30.68,"t":"2026-03-02T05:00:00Z","v":1540777,"vw":31.887142},{"c":32.47,"h":33.175,"l":30.95,"n":17698,"o":31.32,"t":"2026-03-03T05:00:00Z","v":1287288,"vw":32.265687},{"c":32.37,"h":33.605,"l":32.36,"n":16161,"o":33,"t":"2026-03-04T05:00:00Z","v":1003226,"vw":32.763942},{"c":31.84,"h":32.2,"l":30.79,"n":16434,"o":32.2,"t":"2026-03-05T05:00:00Z","v":1019053,"vw":31.472673},{"c":30.3,"h":31.4599,"l":29.63,"n":11478,"o":30.65,"t":"2026-03-06T05:00:00Z","v":1003241,"vw":30.601387},{"c":30.79,"h":31.13,"l":29.4,"n":13358,"o":29.64,"t":"2026-03-09T04:00:00Z","v":681296,"vw":30.475277},{"c":31.48,"h":32.13,"l":30.69,"n":10772,"o":30.9,"t":"2026-03-10T04:00:00Z","v":561545,"vw":31.558252},{"c":31.635,"h":32.1,"l":31.23,"n":8887,"o":31.9,"t":"2026-03-11T04:00:00Z","v":459944,"vw":31.618799},{"c":31.46,"h":32.87,"l":30.69,"n":19511,"o":32.52,"t":"2026-03-12T04:00:00Z","v":1773166,"vw":31.322985},{"c":30.95,"h":31.84,"l":30.63,"n":20846,"o":31,"t":"2026-03-13T04:00:00Z","v":1718631,"vw":31.145199},{"c":31.33,"h":31.889,"l":31.09,"n":20317,"o":31.66,"t":"2026-03-16T04:00:00Z","v":1144178,"vw":31.448212},{"c":30.76,"h":31.81,"l":30.54,"n":15238,"o":31.32,"t":"2026-03-17T04:00:00Z","v":1128726,"vw":31.016423},{"c":31,"h":31.885,"l":30.36,"n":15540,"o":31.14,"t":"2026-03-18T04:00:00Z","v":1005349,"vw":30.97128},{"c":31.41,"h":31.88,"l":30.21,"n":11681,"o":30.34,"t":"2026-03-19T04:00:00Z","v":541260,"vw":31.218706},{"c":30.65,"h":31.8,"l":30.08,"n":12052,"o":31.56,"t":"2026-03-20T04:00:00Z","v":1156648,"vw":30.631284},{"c":31.6,"h":32.09,"l":31,"n":8857,"o":31.37,"t":"2026-03-23T04:00:00Z","v":608439,"vw":31.633119},{"c":34.39,"h":35.43,"l":31.53,"n":29812,"o":31.53,"t":"2026-03-24T04:00:00Z","v":2380531,"vw":34.340932},{"c":36.96,"h":37.23,"l":34.92,"n":24067,"o":35.52,"t":"2026-03-25T04:00:00Z","v":1650323,"vw":36.456834},{"c":36.03,"h":36.96,"l":35.755,"n":20899,"o":36.15,"t":"2026-03-26T04:00:00Z","v":1371237,"vw":36.274816},{"c":35.27,"h":36.76,"l":35.01,"n":16438,"o":35.45,"t":"2026-03-27T04:00:00Z","v":971357,"vw":35.556046},{"c":32.83,"h":36,"l":32.485,"n":17267,"o":35.96,"t":"2026-03-30T04:00:00Z","v":1032290,"vw":33.125558},{"c":33.86,"h":34.005,"l":32.02,"n":14504,"o":33.41,"t":"2026-03-31T04:00:00Z","v":1122237,"vw":33.427622},{"c":34.67,"h":35.98,"l":34.08,"n":17773,"o":34.33,"t":"2026-04-01T04:00:00Z","v":998472,"vw":35.071217},{"c":34.36,"h":34.99,"l":33.42,"n":11649,"o":33.42,"t":"2026-04-02T04:00:00Z","v":494480,"vw":34.135234},{"c":35.15,"h":35.31,"l":33.8,"n":10452,"o":34.71,"t":"2026-04-06T04:00:00Z","v":610514,"vw":34.945175},{"c":35.13,"h":35.84,"l":34.03,"n":14203,"o":35,"t":"2026-04-07T04:00:00Z","v":709762,"vw":34.884768},{"c":38.1,"h":38.25,"l":36.6,"n":21367,"o":37.34,"t":"2026-04-08T04:00:00Z","v":1797707,"vw":37.709022},{"c":38.96,"h":39.18,"l":37.5,"n":17541,"o":38.285,"t":"2026-04-09T04:00:00Z","v":1122829,"vw":38.693057},{"c":40.04,"h":40.72,"l":39.615,"n":16088,"o":39.74,"t":"2026-04-10T04:00:00Z","v":865738,"vw":40.16186},{"c":40.11,"h":40.19,"l":39.135,"n":14745,"o":39.88,"t":"2026-04-13T04:00:00Z","v":892505,"vw":39.786543},{"c":40.72,"h":41.98,"l":40.6,"n":11627,"o":41,"t":"2026-04-14T04:00:00Z","v":802694,"vw":40.964479},{"c":42.66,"h":44.17,"l":41.02,"n":21425,"o":41.165,"t":"2026-04-15T04:00:00Z","v":1511847,"vw":42.498301},{"c":42.89,"h":43.3,"l":41.87,"n":15856,"o":42.57,"t":"2026-04-16T04:00:00Z","v":718012,"vw":42.850445},{"c":42.97,"h":44,"l":42.37,"n":15117,"o":43.87,"t":"2026-04-17T04:00:00Z","v":908947,"vw":43.146296},{"c":46.73,"h":47.22,"l":43.47,"n":25754,"o":43.92,"t":"2026-04-20T04:00:00Z","v":2728782,"vw":45.84542},{"c":47.83,"h":49.469,"l":46.68,"n":29124,"o":47.22,"t":"2026-04-21T04:00:00Z","v":2083091,"vw":48.360164},{"c":50.37,"h":50.8606,"l":48.3656,"n":32338,"o":50.43,"t":"2026-04-22T04:00:00Z","v":2393544,"vw":49.943652},{"c":50.17,"h":50.4846,"l":48.41,"n":19255,"o":50.37,"t":"2026-04-23T04:00:00Z","v":1233559,"vw":49.524524},{"c":51.73,"h":53.43,"l":50.4101,"n":22441,"o":52.78,"t":"2026-04-24T04:00:00Z","v":1468217,"vw":52.235952},{"c":49.74,"h":52.285,"l":48.71,"n":28179,"o":52.23,"t":"2026-04-27T04:00:00Z","v":1689131,"vw":49.740782},{"c":47.83,"h":49.67,"l":46.81,"n":29292,"o":47.43,"t":"2026-04-28T04:00:00Z","v":1874433,"vw":47.528508},{"c":47.84,"h":49.05,"l":47.27,"n":17196,"o":47.995,"t":"2026-04-29T04:00:00Z","v":844193,"vw":47.945597},{"c":49.85,"h":50.16,"l":47.36,"n":17008,"o":47.99,"t":"2026-04-30T04:00:00Z","v":973267,"vw":49.058163},{"c":50.25,"h":50.3873,"l":49.04,"n":13944,"o":49.43,"t":"2026-05-01T04:00:00Z","v":635048,"vw":49.862746},{"c":50.93,"h":51.71,"l":49.5,"n":16243,"o":51.52,"t":"2026-05-04T04:00:00Z","v":1003944,"vw":50.477703},{"c":49.54,"h":52.16,"l":49.275,"n":39087,"o":51.08,"t":"2026-05-05T04:00:00Z","v":3233390,"vw":50.633157},{"c":62.01,"h":65.43,"l":56.95,"n":65619,"o":62.25,"t":"2026-05-06T04:00:00Z","v":5617982,"vw":60.290687},{"c":57.72,"h":61.515,"l":57.64,"n":36984,"o":61.295,"t":"2026-05-07T04:00:00Z","v":2941592,"vw":58.966325},{"c":59.42,"h":59.43,"l":55.405,"n":28794,"o":56.5,"t":"2026-05-08T04:00:00Z","v":1574109,"vw":58.316093},{"c":61.21,"h":62.25,"l":59.92,"n":39428,"o":61.68,"t":"2026-05-11T04:00:00Z","v":2058618,"vw":61.319525},{"c":61.46,"h":62,"l":58.22,"n":38699,"o":59.24,"t":"2026-05-12T04:00:00Z","v":2385698,"vw":60.102375},{"c":60.26,"h":63.69,"l":60,"n":26003,"o":63.33,"t":"2026-05-13T04:00:00Z","v":1429757,"vw":60.988476},{"c":59.51,"h":61.47,"l":59.44,"n":17271,"o":61.34,"t":"2026-05-14T04:00:00Z","v":801026,"vw":60.34821},{"c":58.64,"h":58.86,"l":55.945,"n":20256,"o":57.1,"t":"2026-05-15T04:00:00Z","v":1144536,"vw":57.841307},{"c":55.65,"h":58.655,"l":54.11,"n":20805,"o":58.105,"t":"2026-05-18T04:00:00Z","v":1076606,"vw":56.039874},{"c":54.685,"h":55.11,"l":51.94,"n":27135,"o":54.79,"t":"2026-05-19T04:00:00Z","v":1472733,"vw":53.618076},{"c":56.64,"h":57.6,"l":54.76,"n":19662,"o":55.9,"t":"2026-05-20T04:00:00Z","v":940114,"vw":56.580973},{"c":57.74,"h":58.83,"l":55.7157,"n":16681,"o":56.86,"t":"2026-05-21T04:00:00Z","v":920017,"vw":57.220273},{"c":59.55,"h":60.28,"l":57.51,"n":13622,"o":58.44,"t":"2026-05-22T04:00:00Z","v":584784,"vw":59.394021},{"c":62.48,"h":62.61,"l":59.73,"n":18917,"o":61.225,"t":"2026-05-26T04:00:00Z","v":966128,"vw":61.551679},{"c":60.24,"h":64.4,"l":60.11,"n":19065,"o":63.68,"t":"2026-05-27T04:00:00Z","v":1110472,"vw":61.308344},{"c":59.13,"h":60.6,"l":57.69,"n":15336,"o":59.66,"t":"2026-05-28T04:00:00Z","v":775354,"vw":59.343244},{"c":57.64,"h":59.7,"l":56.16,"n":16670,"o":59.07,"t":"2026-05-29T04:00:00Z","v":1474157,"vw":57.55368},{"c":57.245,"h":58.005,"l":55.06,"n":12888,"o":56.25,"t":"2026-06-01T04:00:00Z","v":628066,"vw":57.128878},{"c":61.01,"h":61.03,"l":57.7,"n":16595,"o":58.4,"t":"2026-06-02T04:00:00Z","v":848142,"vw":59.450257},{"c":60.46,"h":62.3899,"l":59.14,"n":20842,"o":61,"t":"2026-06-03T04:00:00Z","v":828692,"vw":60.722613},{"c":63.66,"h":65.03,"l":58,"n":26448,"o":58.58,"t":"2026-06-04T04:00:00Z","v":2452480,"vw":62.968771},{"c":58.45,"h":62.98,"l":57.81,"n":21808,"o":61.77,"t":"2026-06-05T04:00:00Z","v":1278414,"vw":60.024722},{"c":61.04,"h":62.78,"l":58.8,"n":18333,"o":59.76,"t":"2026-06-08T04:00:00Z","v":916242,"vw":60.905403},{"c":67.19,"h":73.03,"l":61.86,"n":46349,"o":63,"t":"2026-06-09T04:00:00Z","v":3884160,"vw":67.594255},{"c":65.94,"h":72,"l":65.51,"n":41959,"o":67.45,"t":"2026-06-10T04:00:00Z","v":3458672,"vw":68.004793},{"c":71.55,"h":71.87,"l":66.11,"n":27043,"o":68.99,"t":"2026-06-11T04:00:00Z","v":1966739,"vw":69.128984},{"c":77.48,"h":78.6,"l":70.68,"n":32530,"o":71.51,"t":"2026-06-12T04:00:00Z","v":1918507,"vw":76.119953},{"c":83.04,"h":86.63,"l":80,"n":44173,"o":80.5,"t":"2026-06-15T04:00:00Z","v":3344692,"vw":83.770812},{"c":75.2,"h":84.1599,"l":74.62,"n":36622,"o":82,"t":"2026-06-16T04:00:00Z","v":2047742,"vw":77.821035},{"c":75.78,"h":80.6091,"l":75.38,"n":22691,"o":78.35,"t":"2026-06-17T04:00:00Z","v":1240821,"vw":77.463628},{"c":79.65,"h":81.8199,"l":78.43,"n":19309,"o":79.59,"t":"2026-06-18T04:00:00Z","v":1758634,"vw":79.914509},{"c":77.46,"h":81,"l":75.5,"n":22546,"o":80.23,"t":"2026-06-22T04:00:00Z","v":1356992,"vw":77.047737},{"c":74.84,"h":75.975,"l":71.24,"n":19511,"o":71.72,"t":"2026-06-23T04:00:00Z","v":1267180,"vw":74.009663},{"c":71.16,"h":74.61,"l":69.36,"n":21330,"o":74.42,"t":"2026-06-24T04:00:00Z","v":1192122,"vw":70.92001},{"c":75.45,"h":76.395,"l":69.72,"n":20380,"o":75.5,"t":"2026-06-25T04:00:00Z","v":1358288,"vw":73.131127},{"c":70.95,"h":72,"l":68.21,"n":29422,"o":71.93,"t":"2026-06-26T04:00:00Z","v":5030861,"vw":70.556201},{"c":69.47,"h":71.35,"l":66.04,"n":28326,"o":70.56,"t":"2026-06-29T04:00:00Z","v":2219423,"vw":68.44174},{"c":75.8,"h":76.3999,"l":70.48,"n":20997,"o":70.54,"t":"2026-06-30T04:00:00Z","v":1713567,"vw":73.874009},{"c":70.52,"h":73.685,"l":69.01,"n":17296,"o":73.46,"t":"2026-07-01T04:00:00Z","v":1081019,"vw":71.049651},{"c":57.49,"h":69.72,"l":56.464,"n":34339,"o":69.72,"t":"2026-07-02T04:00:00Z","v":2674134,"vw":59.746402},{"c":54.42,"h":59.7,"l":53.88,"n":21279,"o":58.23,"t":"2026-07-06T04:00:00Z","v":1253806,"vw":56.194513},{"c":53.35,"h":53.665,"l":49.28,"n":22375,"o":50.918,"t":"2026-07-07T04:00:00Z","v":1654406,"vw":51.982722},{"c":54.47,"h":55.6,"l":52.3,"n":15504,"o":53.35,"t":"2026-07-08T04:00:00Z","v":920313,"vw":54.236491},{"c":57.45,"h":60.25,"l":57.06,"n":17136,"o":57.56,"t":"2026-07-09T04:00:00Z","v":1105150,"vw":58.842707},{"c":57.4,"h":58.34,"l":55.7,"n":11021,"o":55.83,"t":"2026-07-10T04:00:00Z","v":550739,"vw":57.414931},{"c":55.76,"h":57.16,"l":55.35,"n":11578,"o":56.36,"t":"2026-07-13T04:00:00Z","v":918066,"vw":56.013538},{"c":58.02,"h":59.99,"l":57.545,"n":11779,"o":59,"t":"2026-07-14T04:00:00Z","v":774215,"vw":58.447775},{"c":56.96,"h":61.19,"l":56.08,"n":14826,"o":58.71,"t":"2026-07-15T04:00:00Z","v":1018662,"vw":57.757154},{"c":54.36,"h":57.32,"l":53.9931,"n":15938,"o":55.5,"t":"2026-07-16T04:00:00Z","v":943336,"vw":54.86407},{"c":52.27,"h":54.22,"l":49.95,"n":21927,"o":50.77,"t":"2026-07-17T04:00:00Z","v":1983031,"vw":52.268533},{"c":50.69,"h":53.27,"l":50.06,"n":13206,"o":52.32,"t":"2026-07-20T04:00:00Z","v":781714,"vw":50.971818},{"c":55.17,"h":55.28,"l":52.25,"n":13499,"o":52.83,"t":"2026-07-21T04:00:00Z","v":846559,"vw":54.588309},{"c":54.6,"h":55.94,"l":52.99,"n":9945,"o":53.01,"t":"2026-07-22T04:00:00Z","v":461517,"vw":55.030936},{"c":54.58,"h":55.705,"l":53.44,"n":9813,"o":53.44,"t":"2026-07-23T04:00:00Z","v":589150,"vw":54.428578},{"c":51.66,"h":53.6,"l":50.0812,"n":12996,"o":53.6,"t":"2026-07-24T04:00:00Z","v":622643,"vw":51.574449},{"c":48.49,"h":51.58,"l":46.68,"n":15944,"o":51.49,"t":"2026-07-27T04:00:00Z","v":919247,"vw":48.126672},{"c":45.68,"h":46.6,"l":42.8701,"n":20390,"o":46.15,"t":"2026-07-28T04:00:00Z","v":1463242,"vw":45.035298},{"c":42.99,"h":47.5599,"l":42.86,"n":17656,"o":45.84,"t":"2026-07-29T04:00:00Z","v":1271930,"vw":44.624481},{"c":48.37,"h":48.81,"l":45.35,"n":13968,"o":45.49,"t":"2026-07-30T04:00:00Z","v":781649,"vw":47.776602},{"c":50,"h":54.165,"l":49.03,"n":15728,"o":50.78,"t":"2026-07-31T04:00:00Z","v":992647,"vw":50.844284},{"c":50.97,"h":51.65,"l":47.89,"n":12347,"o":48.83,"t":"2026-08-03T04:00:00Z","v":703431,"vw":50.008209},{"c":53.8,"h":54.66,"l":52.52,"n":13530,"o":52.63,"t":"2026-08-04T04:00:00Z","v":651284,"vw":53.761081},{"c":52.96,"h":55.4099,"l":51.68,"n":19381,"o":53.71,"t":"2026-08-05T04:00:00Z","v":1319227,"vw":53.234697},{"c":51.61,"h":56.043,"l":50.5,"n":23131,"o":56.043,"t":"2026-08-06T04:00:00Z","v":1588254,"vw":52.367024},{"c":52.785,"h":53.02,"l":51.35,"n":18943,"o":52.44,"t":"2026-08-07T04:00:00Z","v":1005224,"vw":52.332532},{"c":49.34,"h":54.28,"l":49.3,"n":14955,"o":54.28,"t":"2026-08-10T04:00:00Z","v":1040371,"vw":50.049814},{"c":50.155,"h":50.91,"l":49.36,"n":16237,"o":50.36,"t":"2026-08-11T04:00:00Z","v":666279,"vw":49.917829},{"c":53.26,"h":53.96,"l":52.26,"n":12116,"o":52.96,"t":"2026-08-12T04:00:00Z","v":781646,"vw":53.27413},{"c":53.58,"h":54.83,"l":52.99,"n":7349,"o":52.99,"t":"2026-08-13T04:00:00Z","v":328636,"vw":54.007782},{"c":52.4,"h":53.845,"l":51.4088,"n":7209,"o":52.53,"t":"2026-08-14T04:00:00Z","v":346197,"vw":52.266887},{"c":54.4,"h":54.9799,"l":52.08,"n":13557,"o":52.4,"t":"2026-08-17T04:00:00Z","v":743527,"vw":54.167066},{"c":50.91,"h":52.25,"l":49.83,"n":13157,"o":51.88,"t":"2026-08-18T04:00:00Z","v":748104,"vw":50.642784},{"c":47.42,"h":51.65,"l":46.95,"n":20246,"o":51.39,"t":"2026-08-19T04:00:00Z","v":1147027,"vw":47.771797},{"c":47.2,"h":47.95,"l":46.45,"n":9735,"o":46.96,"t":"2026-08-20T04:00:00Z","v":483747,"vw":47.140963},{"c":47.86,"h":48.07,"l":46.0201,"n":8432,"o":47.75,"t":"2026-08-21T04:00:00Z","v":397061,"vw":47.488494},{"c":46.76,"h":47.25,"l":45.7,"n":6703,"o":46.57,"t":"2026-08-24T04:00:00Z","v":277274,"vw":46.61498},{"c":47.59,"h":48.1399,"l":46.985,"n":7604,"o":47.69,"t":"2026-08-25T04:00:00Z","v":412960,"vw":47.560112},{"c":46.17,"h":47.52,"l":46.02,"n":7974,"o":47.52,"t":"2026-08-26T04:00:00Z","v":331978,"vw":46.458826},{"c":46.95,"h":48,"l":45.905,"n":5781,"o":47.19,"t":"2026-08-27T04:00:00Z","v":279696,"vw":46.938742},{"c":44.295,"h":47.11,"l":44.14,"n":6932,"o":46.9,"t":"2026-08-28T04:00:00Z","v":449322,"vw":44.746806},{"c":44.3,"h":44.995,"l":43.48,"n":9520,"o":44.57,"t":"2026-08-31T04:00:00Z","v":672030,"vw":44.035021},{"c":42.05,"h":43.94,"l":41.69,"n":9181,"o":43.8,"t":"2026-09-01T04:00:00Z","v":519866,"vw":42.352662},{"c":43.02,"h":43.75,"l":41.175,"n":14100,"o":42.35,"t":"2026-09-02T04:00:00Z","v":867436,"vw":42.913333},{"c":42.55,"h":43.27,"l":41.59,"n":8951,"o":42.95,"t":"2026-09-03T04:00:00Z","v":594948,"vw":42.643827},{"c":44.67,"h":45.04,"l":42.33,"n":7437,"o":42.88,"t":"2026-09-04T04:00:00Z","v":401412,"vw":44.358052},{"c":45.59,"h":46.81,"l":45.32,"n":12061,"o":45.33,"t":"2026-09-08T04:00:00Z","v":555228,"vw":45.871221},{"c":44.77,"h":46.06,"l":44.2601,"n":10324,"o":45.52,"t":"2026-09-09T04:00:00Z","v":512018,"vw":44.875599},{"c":43.9,"h":44.75,"l":43.29,"n":6879,"o":43.42,"t":"2026-09-10T04:00:00Z","v":409079,"vw":44.065795},{"c":44.83,"h":45.735,"l":44.2222,"n":5145,"o":44.76,"t":"2026-09-11T04:00:00Z","v":237436,"vw":45.039826},{"c":40.9,"h":42.2812,"l":40.22,"n":13052,"o":42.17,"t":"2026-09-14T04:00:00Z","v":926770,"vw":40.984623},{"c":40.885,"h":41.36,"l":39.765,"n":9727,"o":41.36,"t":"2026-09-15T04:00:00Z","v":495285,"vw":40.546205},{"c":41.04,"h":42.34,"l":40.425,"n":9720,"o":41.39,"t":"2026-09-16T04:00:00Z","v":511193,"vw":41.347226},{"c":41.41,"h":42.65,"l":41.21,"n":8183,"o":42.21,"t":"2026-09-17T04:00:00Z","v":414142,"vw":41.765823},{"c":42.72,"h":43.04,"l":41.64,"n":7286,"o":42,"t":"2026-09-18T04:00:00Z","v":831148,"vw":42.486691},{"c":44.22,"h":44.81,"l":43.35,"n":10944,"o":44.74,"t":"2026-09-21T04:00:00Z","v":603546,"vw":44.241041},{"c":44.36,"h":45.26,"l":44,"n":10729,"o":44.15,"t":"2026-09-22T04:00:00Z","v":830918,"vw":44.38877},{"c":45.92,"h":46.09,"l":42.75,"n":12960,"o":44.06,"t":"2026-09-23T04:00:00Z","v":728340,"vw":44.881218},{"c":45.45,"h":45.49,"l":43.69,"n":8085,"o":44.66,"t":"2026-09-24T04:00:00Z","v":472593,"vw":44.62846},{"c":49.67,"h":49.84,"l":45.89,"n":13308,"o":46.17,"t":"2026-09-25T04:00:00Z","v":920869,"vw":48.612982},{"c":49.07,"h":49.65,"l":47.06,"n":9718,"o":49.02,"t":"2026-09-28T04:00:00Z","v":1297012,"vw":48.597891},{"c":51.37,"h":51.61,"l":49.705,"n":13038,"o":50.21,"t":"2026-09-29T04:00:00Z","v":905341,"vw":50.868931},{"c":51.9,"h":52.98,"l":50.98,"n":10708,"o":51.84,"t":"2026-09-30T04:00:00Z","v":727061,"vw":51.721551},{"c":53.19,"h":53.3,"l":50.03,"n":12708,"o":51.93,"t":"2026-10-01T04:00:00Z","v":726311,"vw":52.18406},{"c":57.38,"h":59.99,"l":55.5,"n":20639,"o":55.5,"t":"2026-10-02T04:00:00Z","v":1451637,"vw":58.005985},{"c":56.31,"h":56.94,"l":55.15,"n":10024,"o":56.41,"t":"2026-10-05T04:00:00Z","v":657708,"vw":56.340261},{"c":55.67,"h":57.3825,"l":54.69,"n":7016,"o":57.36,"t":"2026-10-06T04:00:00Z","v":411708,"vw":55.782651},{"c":53.53,"h":54.77,"l":52.88,"n":11555,"o":54.01,"t":"2026-10-07T04:00:00Z","v":721687,"vw":53.53934},{"c":51.45,"h":53.685,"l":51,"n":9115,"o":52.65,"t":"2026-10-08T04:00:00Z","v":509573,"vw":51.908022},{"c":52.28,"h":53.28,"l":51.172,"n":6743,"o":51.935,"t":"2026-10-09T04:00:00Z","v":296212,"vw":52.17328},{"c":49.24,"h":51.37,"l":48.9,"n":7601,"o":50.77,"t":"2026-10-12T04:00:00Z","v":339855,"vw":49.48795},{"c":48.82,"h":49.255,"l":46.51,"n":11024,"o":47,"t":"2026-10-13T04:00:00Z","v":669258,"vw":48.321314},{"c":45.82,"h":47.79,"l":45.7,"n":12239,"o":47.48,"t":"2026-10-14T04:00:00Z","v":580271,"vw":46.160526},{"c":45.16,"h":45.895,"l":43,"n":13809,"o":44,"t":"2026-10-15T04:00:00Z","v":948741,"vw":44.647162},{"c":42.75,"h":45.28,"l":42.63,"n":11700,"o":44.455,"t":"2026-10-16T04:00:00Z","v":774768,"vw":43.578835},{"c":43.65,"h":45.12,"l":43.25,"n":10338,"o":43.86,"t":"2026-10-19T04:00:00Z","v":560338,"vw":43.863179},{"c":44.57,"h":44.745,"l":42,"n":6766,"o":43.63,"t":"2026-10-20T04:00:00Z","v":602504,"vw":44.361422},{"c":46.66,"h":47.165,"l":44.86,"n":12395,"o":45.99,"t":"2026-10-21T04:00:00Z","v":813856,"vw":46.296947},{"c":41.15,"h":44.7,"l":40.57,"n":17268,"o":44.23,"t":"2026-10-22T04:00:00Z","v":1340870,"vw":41.94472}],"volatilityBars":[{"c":43.83,"h":43.84,"l":43.83,"n":6,"o":43.84,"t":"2026-09-22T08:00:00Z","v":476,"vw":43.833135},{"c":43.8,"h":43.8,"l":43.8,"n":6,"o":43.8,"t":"2026-09-22T08:15:00Z","v":232,"vw":43.8},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-09-22T09:00:00Z","v":320,"vw":43.8},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-09-22T09:45:00Z","v":295,"vw":44},{"c":44.39,"h":44.39,"l":44.39,"n":2,"o":44.39,"t":"2026-09-22T11:00:00Z","v":410,"vw":44.39},{"c":44.2923,"h":44.2923,"l":44.2923,"n":1,"o":44.2923,"t":"2026-09-22T11:15:00Z","v":140,"vw":44.2923},{"c":44.05,"h":44.06,"l":44,"n":9,"o":44.06,"t":"2026-09-22T11:45:00Z","v":682,"vw":44.04274},{"c":44.15,"h":44.3732,"l":44.03,"n":13,"o":44.3732,"t":"2026-09-22T12:15:00Z","v":1458,"vw":44.156788},{"c":44.74,"h":44.75,"l":44,"n":216,"o":44.15,"t":"2026-09-22T13:30:00Z","v":18348,"vw":44.207746},{"c":45.05,"h":45.26,"l":44.465,"n":328,"o":44.71,"t":"2026-09-22T13:45:00Z","v":16411,"vw":44.841582},{"c":44.935,"h":45.165,"l":44.75,"n":334,"o":45.135,"t":"2026-09-22T14:00:00Z","v":31632,"vw":44.916089},{"c":44.82,"h":44.99,"l":44.76,"n":237,"o":44.84,"t":"2026-09-22T14:15:00Z","v":9342,"vw":44.83612},{"c":44.495,"h":45.08,"l":44.3907,"n":332,"o":44.89,"t":"2026-09-22T14:30:00Z","v":47197,"vw":44.969522},{"c":44.385,"h":44.43,"l":44.25,"n":159,"o":44.37,"t":"2026-09-22T14:45:00Z","v":106177,"vw":44.328819},{"c":44.28,"h":44.43,"l":44.06,"n":393,"o":44.38,"t":"2026-09-22T15:00:00Z","v":37283,"vw":44.226335},{"c":44.3,"h":44.39,"l":44.14,"n":240,"o":44.36,"t":"2026-09-22T15:15:00Z","v":9276,"vw":44.265198},{"c":44.155,"h":44.29,"l":44.08,"n":192,"o":44.29,"t":"2026-09-22T15:30:00Z","v":4978,"vw":44.177708},{"c":44.265,"h":44.31,"l":44.16,"n":381,"o":44.16,"t":"2026-09-22T15:45:00Z","v":28492,"vw":44.237586},{"c":44.29,"h":44.335,"l":44.16,"n":288,"o":44.27,"t":"2026-09-22T16:00:00Z","v":7203,"vw":44.264926},{"c":44.22,"h":44.38,"l":44.16,"n":236,"o":44.38,"t":"2026-09-22T16:15:00Z","v":49286,"vw":44.329579},{"c":44.36,"h":44.36,"l":44.25,"n":145,"o":44.285,"t":"2026-09-22T16:30:00Z","v":7556,"vw":44.302845},{"c":44.33,"h":44.42,"l":44.22,"n":357,"o":44.315,"t":"2026-09-22T16:45:00Z","v":25571,"vw":44.322379},{"c":44.3001,"h":44.42,"l":44.21,"n":372,"o":44.345,"t":"2026-09-22T17:00:00Z","v":14515,"vw":44.284386},{"c":44.27,"h":44.4,"l":44.2,"n":339,"o":44.37,"t":"2026-09-22T17:15:00Z","v":17141,"vw":44.326522},{"c":44.3,"h":44.39,"l":44.27,"n":235,"o":44.33,"t":"2026-09-22T17:30:00Z","v":7572,"vw":44.330792},{"c":44.345,"h":44.35,"l":44.22,"n":411,"o":44.33,"t":"2026-09-22T17:45:00Z","v":21468,"vw":44.300333},{"c":44.32,"h":44.53,"l":44.31,"n":465,"o":44.35,"t":"2026-09-22T18:00:00Z","v":35276,"vw":44.420945},{"c":44.18,"h":44.36,"l":44.18,"n":289,"o":44.29,"t":"2026-09-22T18:15:00Z","v":12573,"vw":44.267072},{"c":44.19,"h":44.25,"l":44.06,"n":349,"o":44.18,"t":"2026-09-22T18:30:00Z","v":20773,"vw":44.143879},{"c":44.2,"h":44.25,"l":44.15,"n":192,"o":44.19,"t":"2026-09-22T18:45:00Z","v":7480,"vw":44.20512},{"c":44.12,"h":44.25,"l":44.07,"n":346,"o":44.1638,"t":"2026-09-22T19:00:00Z","v":13882,"vw":44.151795},{"c":44.16,"h":44.2199,"l":44.08,"n":340,"o":44.08,"t":"2026-09-22T19:15:00Z","v":14857,"vw":44.159308},{"c":44.34,"h":44.39,"l":44.2,"n":545,"o":44.21,"t":"2026-09-22T19:30:00Z","v":22516,"vw":44.319327},{"c":44.31,"h":44.455,"l":44.05,"n":1860,"o":44.37,"t":"2026-09-22T19:45:00Z","v":96923,"vw":44.308191},{"c":44.36,"h":44.36,"l":44.36,"n":40,"o":44.36,"t":"2026-09-22T20:00:00Z","v":125091,"vw":44.36},{"c":44.31,"h":44.31,"l":44.31,"n":5,"o":44.31,"t":"2026-09-22T23:15:00Z","v":201,"vw":44.31},{"c":44.3104,"h":44.37,"l":44.3104,"n":19,"o":44.34,"t":"2026-09-22T23:45:00Z","v":1994,"vw":44.328787},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-09-23T10:45:00Z","v":189,"vw":44.04},{"c":43.89,"h":43.89,"l":43.89,"n":1,"o":43.89,"t":"2026-09-23T11:00:00Z","v":200,"vw":43.89},{"c":44.25,"h":44.37,"l":43.93,"n":13,"o":44.37,"t":"2026-09-23T11:15:00Z","v":704,"vw":44.156},{"c":43.83,"h":43.83,"l":43.83,"n":2,"o":43.83,"t":"2026-09-23T11:30:00Z","v":313,"vw":43.83},{"c":43.9,"h":44.15,"l":43.9,"n":43,"o":44.15,"t":"2026-09-23T12:30:00Z","v":3362,"vw":43.972487},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-09-23T12:45:00Z","v":166,"vw":43.94},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-09-23T13:00:00Z","v":389,"vw":43.5},{"c":43.375,"h":44.06,"l":43.01,"n":365,"o":44.06,"t":"2026-09-23T13:30:00Z","v":28811,"vw":43.674843},{"c":43.31,"h":43.51,"l":42.75,"n":345,"o":43.23,"t":"2026-09-23T13:45:00Z","v":13783,"vw":43.079524},{"c":42.96,"h":43.495,"l":42.94,"n":467,"o":43.42,"t":"2026-09-23T14:00:00Z","v":26468,"vw":43.23678},{"c":42.87,"h":43.06,"l":42.8001,"n":169,"o":42.87,"t":"2026-09-23T14:15:00Z","v":7183,"vw":42.894307},{"c":43.12,"h":43.15,"l":42.86,"n":214,"o":42.94,"t":"2026-09-23T14:30:00Z","v":12351,"vw":42.988997},{"c":43.73,"h":43.73,"l":43.16,"n":763,"o":43.185,"t":"2026-09-23T14:45:00Z","v":50525,"vw":43.4131},{"c":43.985,"h":44.015,"l":43.66,"n":377,"o":43.735,"t":"2026-09-23T15:00:00Z","v":16788,"vw":43.816109},{"c":44.11,"h":44.225,"l":43.89,"n":317,"o":44,"t":"2026-09-23T15:15:00Z","v":14472,"vw":44.031236},{"c":44.055,"h":44.13,"l":44,"n":190,"o":44.1,"t":"2026-09-23T15:30:00Z","v":5375,"vw":44.075497},{"c":43.78,"h":44.05,"l":43.78,"n":273,"o":44.05,"t":"2026-09-23T15:45:00Z","v":16162,"vw":43.887394},{"c":44.31,"h":44.32,"l":43.66,"n":390,"o":43.865,"t":"2026-09-23T16:00:00Z","v":18213,"vw":43.940281},{"c":45.315,"h":45.32,"l":44.29,"n":777,"o":44.29,"t":"2026-09-23T16:15:00Z","v":50841,"vw":44.751237},{"c":44.92,"h":45.43,"l":44.68,"n":535,"o":45.27,"t":"2026-09-23T16:30:00Z","v":33214,"vw":45.131587},{"c":44.55,"h":44.95,"l":44.51,"n":447,"o":44.83,"t":"2026-09-23T16:45:00Z","v":26152,"vw":44.757995},{"c":44.235,"h":44.57,"l":44.21,"n":247,"o":44.57,"t":"2026-09-23T17:00:00Z","v":12351,"vw":44.37065},{"c":44.75,"h":44.805,"l":44.31,"n":346,"o":44.315,"t":"2026-09-23T17:15:00Z","v":16935,"vw":44.616957},{"c":45.51,"h":45.51,"l":44.76,"n":364,"o":44.76,"t":"2026-09-23T17:30:00Z","v":23972,"vw":45.183721},{"c":45.745,"h":46,"l":45.4,"n":693,"o":45.475,"t":"2026-09-23T17:45:00Z","v":42418,"vw":45.717863},{"c":45.565,"h":45.81,"l":45.54,"n":323,"o":45.745,"t":"2026-09-23T18:00:00Z","v":11672,"vw":45.644699},{"c":45.47,"h":45.67,"l":45.1801,"n":487,"o":45.61,"t":"2026-09-23T18:15:00Z","v":42515,"vw":45.363357},{"c":45.69,"h":45.805,"l":45.445,"n":423,"o":45.445,"t":"2026-09-23T18:30:00Z","v":18970,"vw":45.680398},{"c":45.75,"h":45.8,"l":45.58,"n":279,"o":45.62,"t":"2026-09-23T18:45:00Z","v":8833,"vw":45.700852},{"c":45.57,"h":45.66,"l":45.46,"n":265,"o":45.66,"t":"2026-09-23T19:00:00Z","v":8271,"vw":45.545338},{"c":45.4875,"h":45.66,"l":45.485,"n":393,"o":45.58,"t":"2026-09-23T19:15:00Z","v":21283,"vw":45.561038},{"c":45.715,"h":45.72,"l":45.485,"n":472,"o":45.485,"t":"2026-09-23T19:30:00Z","v":17416,"vw":45.590115},{"c":45.96,"h":46.09,"l":45.66,"n":1745,"o":45.715,"t":"2026-09-23T19:45:00Z","v":89974,"vw":45.895923},{"c":45,"h":45.92,"l":45,"n":33,"o":45.92,"t":"2026-09-23T20:00:00Z","v":74845,"vw":45.918598},{"c":44.968,"h":44.968,"l":44.968,"n":1,"o":44.968,"t":"2026-09-23T20:15:00Z","v":100,"vw":44.968},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-23T22:15:00Z","v":200,"vw":46},{"c":45.76,"h":45.76,"l":45.76,"n":1,"o":45.76,"t":"2026-09-23T23:15:00Z","v":100,"vw":45.76},{"c":44.5,"h":44.5,"l":44.5,"n":2,"o":44.5,"t":"2026-09-24T08:45:00Z","v":200,"vw":44.5},{"c":44.55,"h":44.55,"l":44.55,"n":3,"o":44.55,"t":"2026-09-24T13:00:00Z","v":218,"vw":44.55},{"c":44.71,"h":44.72,"l":44.12,"n":220,"o":44.66,"t":"2026-09-24T13:30:00Z","v":15018,"vw":44.571482},{"c":44.03,"h":44.84,"l":44.02,"n":430,"o":44.65,"t":"2026-09-24T13:45:00Z","v":38000,"vw":44.39741},{"c":44.145,"h":44.56,"l":44.06,"n":167,"o":44.27,"t":"2026-09-24T14:00:00Z","v":8587,"vw":44.305369},{"c":44.67,"h":44.67,"l":43.85,"n":194,"o":44.14,"t":"2026-09-24T14:15:00Z","v":11525,"vw":44.027255},{"c":44.2,"h":44.63,"l":44.16,"n":359,"o":44.48,"t":"2026-09-24T14:30:00Z","v":27792,"vw":44.367598},{"c":43.87,"h":44.26,"l":43.83,"n":235,"o":44.22,"t":"2026-09-24T14:45:00Z","v":14300,"vw":44.055764},{"c":43.92,"h":44.1,"l":43.84,"n":316,"o":43.9,"t":"2026-09-24T15:00:00Z","v":14987,"vw":43.947965},{"c":43.82,"h":43.96,"l":43.8,"n":124,"o":43.9,"t":"2026-09-24T15:15:00Z","v":6159,"vw":43.857729},{"c":43.8425,"h":43.955,"l":43.695,"n":455,"o":43.895,"t":"2026-09-24T15:30:00Z","v":32483,"vw":43.837865},{"c":43.92,"h":44.15,"l":43.79,"n":349,"o":43.87,"t":"2026-09-24T15:45:00Z","v":23700,"vw":44.07184},{"c":43.83,"h":43.95,"l":43.69,"n":186,"o":43.95,"t":"2026-09-24T16:00:00Z","v":6233,"vw":43.797211},{"c":44.49,"h":44.695,"l":43.9,"n":456,"o":43.9,"t":"2026-09-24T16:15:00Z","v":24904,"vw":44.391505},{"c":44.9,"h":45.09,"l":44.41,"n":452,"o":44.42,"t":"2026-09-24T16:30:00Z","v":37632,"vw":44.591489},{"c":44.77,"h":44.87,"l":44.68,"n":262,"o":44.8625,"t":"2026-09-24T16:45:00Z","v":15730,"vw":44.778802},{"c":44.735,"h":44.94,"l":44.725,"n":135,"o":44.865,"t":"2026-09-24T17:00:00Z","v":5119,"vw":44.836162},{"c":44.7,"h":44.87,"l":44.65,"n":166,"o":44.76,"t":"2026-09-24T17:15:00Z","v":6364,"vw":44.728184},{"c":44.84,"h":44.84,"l":44.72,"n":112,"o":44.72,"t":"2026-09-24T17:30:00Z","v":4286,"vw":44.789667},{"c":44.95,"h":44.965,"l":44.84,"n":150,"o":44.84,"t":"2026-09-24T17:45:00Z","v":4878,"vw":44.912787},{"c":44.97,"h":44.97,"l":44.84,"n":103,"o":44.84,"t":"2026-09-24T18:00:00Z","v":3412,"vw":44.886124},{"c":45.24,"h":45.32,"l":45.04,"n":251,"o":45.05,"t":"2026-09-24T18:15:00Z","v":11777,"vw":45.140115},{"c":45.095,"h":45.25,"l":45.01,"n":102,"o":45.16,"t":"2026-09-24T18:30:00Z","v":5778,"vw":45.195223},{"c":45.025,"h":45.17,"l":45.025,"n":43,"o":45.115,"t":"2026-09-24T18:45:00Z","v":1632,"vw":45.079},{"c":44.775,"h":44.98,"l":44.77,"n":232,"o":44.97,"t":"2026-09-24T19:00:00Z","v":8813,"vw":44.883748},{"c":44.88,"h":44.92,"l":44.71,"n":131,"o":44.71,"t":"2026-09-24T19:15:00Z","v":5228,"vw":44.848908},{"c":45.125,"h":45.2,"l":44.895,"n":421,"o":44.895,"t":"2026-09-24T19:30:00Z","v":23398,"vw":45.09873},{"c":45.45,"h":45.49,"l":45.03,"n":944,"o":45.125,"t":"2026-09-24T19:45:00Z","v":45676,"vw":45.293806},{"c":45.45,"h":45.45,"l":45.45,"n":19,"o":45.45,"t":"2026-09-24T20:00:00Z","v":51602,"vw":45.45},{"c":45.71,"h":45.71,"l":45.71,"n":4,"o":45.71,"t":"2026-09-25T10:45:00Z","v":848,"vw":45.71},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-09-25T11:00:00Z","v":452,"vw":45.65},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-09-25T11:45:00Z","v":300,"vw":46.35},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-25T12:15:00Z","v":100,"vw":46},{"c":45.7452,"h":45.7452,"l":45.7452,"n":1,"o":45.7452,"t":"2026-09-25T13:15:00Z","v":103,"vw":45.7452},{"c":46.8551,"h":46.9,"l":45.89,"n":398,"o":46.17,"t":"2026-09-25T13:30:00Z","v":39511,"vw":46.45893},{"c":47.59,"h":47.59,"l":46.58,"n":319,"o":46.8525,"t":"2026-09-25T13:45:00Z","v":24914,"vw":47.335253},{"c":47.2,"h":47.61,"l":46.7812,"n":359,"o":47.59,"t":"2026-09-25T14:00:00Z","v":27562,"vw":47.27704},{"c":46.415,"h":47.06,"l":46.18,"n":534,"o":47.06,"t":"2026-09-25T14:15:00Z","v":29746,"vw":46.574761},{"c":46.87,"h":46.87,"l":46.31,"n":508,"o":46.44,"t":"2026-09-25T14:30:00Z","v":30467,"vw":46.618577},{"c":47.45,"h":47.46,"l":46.86,"n":375,"o":46.93,"t":"2026-09-25T14:45:00Z","v":30829,"vw":47.094033},{"c":47.94,"h":48.11,"l":47.6,"n":441,"o":47.63,"t":"2026-09-25T15:00:00Z","v":29260,"vw":47.825127},{"c":47.76,"h":48.06,"l":47.665,"n":337,"o":47.93,"t":"2026-09-25T15:15:00Z","v":21500,"vw":47.885869},{"c":47.61,"h":47.96,"l":47.345,"n":324,"o":47.83,"t":"2026-09-25T15:30:00Z","v":14990,"vw":47.623771},{"c":48.01,"h":48.11,"l":47.6,"n":391,"o":47.605,"t":"2026-09-25T15:45:00Z","v":20992,"vw":47.866549},{"c":48.16,"h":48.5,"l":47.99,"n":383,"o":48.015,"t":"2026-09-25T16:00:00Z","v":17224,"vw":48.187665},{"c":48.38,"h":48.57,"l":48.15,"n":245,"o":48.185,"t":"2026-09-25T16:15:00Z","v":13194,"vw":48.350592},{"c":48.53,"h":48.75,"l":48.35,"n":374,"o":48.475,"t":"2026-09-25T16:30:00Z","v":19037,"vw":48.561847},{"c":48.475,"h":48.645,"l":48.44,"n":279,"o":48.53,"t":"2026-09-25T16:45:00Z","v":15598,"vw":48.53536},{"c":48.37,"h":48.67,"l":48.37,"n":316,"o":48.475,"t":"2026-09-25T17:00:00Z","v":15604,"vw":48.571701},{"c":48.66,"h":48.66,"l":48.41,"n":263,"o":48.44,"t":"2026-09-25T17:15:00Z","v":21465,"vw":48.500877},{"c":48.755,"h":48.8,"l":48.58,"n":216,"o":48.66,"t":"2026-09-25T17:30:00Z","v":9273,"vw":48.659378},{"c":48.71,"h":48.8797,"l":48.66,"n":285,"o":48.755,"t":"2026-09-25T17:45:00Z","v":10634,"vw":48.761315},{"c":48.74,"h":48.82,"l":48.66,"n":597,"o":48.75,"t":"2026-09-25T18:00:00Z","v":26577,"vw":48.736513},{"c":49.16,"h":49.25,"l":48.755,"n":510,"o":48.755,"t":"2026-09-25T18:15:00Z","v":23089,"vw":49.022133},{"c":49.29,"h":49.325,"l":49.09,"n":338,"o":49.145,"t":"2026-09-25T18:30:00Z","v":12763,"vw":49.184816},{"c":49.56,"h":49.6038,"l":49.3,"n":644,"o":49.3,"t":"2026-09-25T18:45:00Z","v":24994,"vw":49.444223},{"c":49.23,"h":49.605,"l":49.02,"n":736,"o":49.6,"t":"2026-09-25T19:00:00Z","v":50298,"vw":49.273428},{"c":49.27,"h":49.45,"l":49.2,"n":597,"o":49.23,"t":"2026-09-25T19:15:00Z","v":29333,"vw":49.292077},{"c":49.57,"h":49.66,"l":49.26,"n":735,"o":49.3,"t":"2026-09-25T19:30:00Z","v":42546,"vw":49.409798},{"c":49.67,"h":49.84,"l":49.55,"n":2291,"o":49.58,"t":"2026-09-25T19:45:00Z","v":147314,"vw":49.725747},{"c":49.37,"h":49.84,"l":49.37,"n":34,"o":49.67,"t":"2026-09-25T20:00:00Z","v":119659,"vw":49.670515},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-09-25T20:15:00Z","v":500,"vw":48.82},{"c":49.8131,"h":49.8131,"l":49.7,"n":2,"o":49.7,"t":"2026-09-25T20:30:00Z","v":211,"vw":49.753602},{"c":48.97,"h":48.97,"l":48.97,"n":3,"o":48.97,"t":"2026-09-25T21:15:00Z","v":125,"vw":48.97},{"c":48.287,"h":48.287,"l":48.287,"n":1,"o":48.287,"t":"2026-09-25T21:30:00Z","v":100,"vw":48.287},{"c":48.97,"h":49.65,"l":48.97,"n":11,"o":49.61,"t":"2026-09-25T22:00:00Z","v":1100,"vw":49.158571},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-09-25T22:15:00Z","v":100,"vw":49.5},{"c":49.28,"h":49.6,"l":49.28,"n":2,"o":49.6,"t":"2026-09-25T22:45:00Z","v":220,"vw":49.425455},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-09-25T23:15:00Z","v":199,"vw":49.55},{"c":49.7956,"h":49.7956,"l":49.66,"n":11,"o":49.66,"t":"2026-09-25T23:30:00Z","v":803,"vw":49.68712},{"c":48.676,"h":49.8056,"l":48.6751,"n":8,"o":48.6751,"t":"2026-09-25T23:45:00Z","v":1101,"vw":49.04501},{"c":47.99,"h":47.99,"l":47.99,"n":1,"o":47.99,"t":"2026-09-28T10:00:00Z","v":145,"vw":47.99},{"c":48.49,"h":48.49,"l":48.49,"n":4,"o":48.49,"t":"2026-09-28T11:15:00Z","v":244,"vw":48.49},{"c":48.49,"h":48.49,"l":48.49,"n":2,"o":48.49,"t":"2026-09-28T11:30:00Z","v":150,"vw":48.49},{"c":49,"h":49.02,"l":49,"n":6,"o":49.02,"t":"2026-09-28T13:00:00Z","v":450,"vw":49.0125},{"c":48.98,"h":49.65,"l":47.93,"n":433,"o":49.02,"t":"2026-09-28T13:30:00Z","v":42431,"vw":48.798778},{"c":48.91,"h":49.3191,"l":48.6,"n":165,"o":49.3191,"t":"2026-09-28T13:45:00Z","v":7909,"vw":48.828611},{"c":48.16,"h":49,"l":48.16,"n":234,"o":48.7,"t":"2026-09-28T14:00:00Z","v":14477,"vw":48.647098},{"c":48.52,"h":48.6024,"l":47.95,"n":184,"o":48.23,"t":"2026-09-28T14:15:00Z","v":23675,"vw":48.283517},{"c":47.5,"h":48.46,"l":47.47,"n":202,"o":48.4346,"t":"2026-09-28T14:30:00Z","v":17338,"vw":48.116301},{"c":47.74,"h":47.74,"l":47.06,"n":346,"o":47.475,"t":"2026-09-28T14:45:00Z","v":18000,"vw":47.398001},{"c":47.55,"h":47.72,"l":47.415,"n":433,"o":47.645,"t":"2026-09-28T15:00:00Z","v":23084,"vw":47.642073},{"c":47.61,"h":47.75,"l":47.35,"n":344,"o":47.47,"t":"2026-09-28T15:15:00Z","v":22594,"vw":47.662785},{"c":47.705,"h":47.93,"l":47.5,"n":457,"o":47.63,"t":"2026-09-28T15:30:00Z","v":29437,"vw":47.629816},{"c":48.17,"h":48.255,"l":47.63,"n":363,"o":47.8077,"t":"2026-09-28T15:45:00Z","v":12419,"vw":47.94318},{"c":47.97,"h":48.2,"l":47.95,"n":158,"o":48.19,"t":"2026-09-28T16:00:00Z","v":7691,"vw":48.102269},{"c":48.6,"h":48.8,"l":47.94,"n":348,"o":48.01,"t":"2026-09-28T16:15:00Z","v":12932,"vw":48.372946},{"c":48.23,"h":48.7704,"l":48.04,"n":221,"o":48.575,"t":"2026-09-28T16:30:00Z","v":11663,"vw":48.352129},{"c":47.94,"h":48.34,"l":47.78,"n":135,"o":48.34,"t":"2026-09-28T16:45:00Z","v":3888,"vw":48.04786},{"c":48.5241,"h":48.55,"l":47.99,"n":258,"o":47.99,"t":"2026-09-28T17:00:00Z","v":10426,"vw":48.236954},{"c":48.06,"h":48.495,"l":48.06,"n":170,"o":48.495,"t":"2026-09-28T17:15:00Z","v":6652,"vw":48.27549},{"c":48.275,"h":48.475,"l":48.105,"n":232,"o":48.18,"t":"2026-09-28T17:30:00Z","v":9435,"vw":48.374704},{"c":48.44,"h":48.514,"l":48.35,"n":113,"o":48.39,"t":"2026-09-28T17:45:00Z","v":3686,"vw":48.426985},{"c":48.545,"h":48.665,"l":48.43,"n":144,"o":48.43,"t":"2026-09-28T18:00:00Z","v":5097,"vw":48.556063},{"c":48.59,"h":48.59,"l":48.44,"n":107,"o":48.545,"t":"2026-09-28T18:15:00Z","v":3985,"vw":48.525367},{"c":48.865,"h":48.905,"l":48.5308,"n":266,"o":48.61,"t":"2026-09-28T18:30:00Z","v":15953,"vw":48.754715},{"c":49.05,"h":49.19,"l":48.805,"n":386,"o":48.865,"t":"2026-09-28T18:45:00Z","v":23932,"vw":49.082329},{"c":48.87,"h":49.12,"l":48.87,"n":405,"o":49.05,"t":"2026-09-28T19:00:00Z","v":20846,"vw":48.974412},{"c":49.14,"h":49.46,"l":48.83,"n":544,"o":48.875,"t":"2026-09-28T19:15:00Z","v":32033,"vw":49.117656},{"c":49.02,"h":49.17,"l":49.01,"n":410,"o":49.06,"t":"2026-09-28T19:30:00Z","v":16249,"vw":49.063391},{"c":49.09,"h":49.215,"l":48.9587,"n":1582,"o":49.055,"t":"2026-09-28T19:45:00Z","v":70497,"vw":49.096222},{"c":49.07,"h":49.07,"l":49.07,"n":52,"o":49.07,"t":"2026-09-28T20:00:00Z","v":122694,"vw":49.07},{"c":49.11,"h":49.11,"l":49.11,"n":1,"o":49.11,"t":"2026-09-29T08:00:00Z","v":500,"vw":49.11},{"c":49.2882,"h":49.2882,"l":49.2882,"n":3,"o":49.2882,"t":"2026-09-29T11:00:00Z","v":426,"vw":49.2882},{"c":49.45,"h":49.45,"l":49.45,"n":5,"o":49.45,"t":"2026-09-29T11:15:00Z","v":156,"vw":49.45},{"c":51.19,"h":51.41,"l":50.21,"n":430,"o":50.29,"t":"2026-09-29T13:30:00Z","v":30717,"vw":50.914767},{"c":50.14,"h":50.94,"l":49.81,"n":513,"o":50.88,"t":"2026-09-29T13:45:00Z","v":41199,"vw":50.337911},{"c":49.9901,"h":50.516,"l":49.9901,"n":465,"o":50.22,"t":"2026-09-29T14:00:00Z","v":27889,"vw":50.31849},{"c":50.41,"h":50.62,"l":50.19,"n":202,"o":50.195,"t":"2026-09-29T14:15:00Z","v":9177,"vw":50.398654},{"c":50.24,"h":50.4359,"l":50.128,"n":262,"o":50.4359,"t":"2026-09-29T14:30:00Z","v":11390,"vw":50.284712},{"c":50.13,"h":50.38,"l":49.95,"n":387,"o":50.155,"t":"2026-09-29T14:45:00Z","v":24953,"vw":50.234723},{"c":49.89,"h":50.15,"l":49.705,"n":502,"o":50.15,"t":"2026-09-29T15:00:00Z","v":22352,"vw":49.967795},{"c":49.955,"h":50.07,"l":49.8101,"n":597,"o":49.97,"t":"2026-09-29T15:15:00Z","v":31099,"vw":49.938405},{"c":50,"h":50.19,"l":49.91,"n":463,"o":49.92,"t":"2026-09-29T15:30:00Z","v":26484,"vw":50.087126},{"c":49.905,"h":50.05,"l":49.8,"n":204,"o":49.97,"t":"2026-09-29T15:45:00Z","v":7605,"vw":49.906907},{"c":49.97,"h":50.01,"l":49.87,"n":451,"o":49.95,"t":"2026-09-29T16:00:00Z","v":31527,"vw":49.939231},{"c":50.3296,"h":50.3296,"l":49.79,"n":390,"o":49.89,"t":"2026-09-29T16:15:00Z","v":24129,"vw":49.995515},{"c":50.01,"h":50.33,"l":50.01,"n":307,"o":50.235,"t":"2026-09-29T16:30:00Z","v":21944,"vw":50.130678},{"c":50.24,"h":50.39,"l":49.99,"n":433,"o":50,"t":"2026-09-29T16:45:00Z","v":25883,"vw":50.194664},{"c":50.56,"h":50.56,"l":50.15,"n":195,"o":50.209,"t":"2026-09-29T17:00:00Z","v":7218,"vw":50.334349},{"c":50.65,"h":50.72,"l":50.27,"n":395,"o":50.435,"t":"2026-09-29T17:15:00Z","v":20959,"vw":50.493078},{"c":50.71,"h":50.71,"l":50.46,"n":317,"o":50.65,"t":"2026-09-29T17:30:00Z","v":25598,"vw":50.588259},{"c":50.81,"h":50.8499,"l":50.645,"n":296,"o":50.645,"t":"2026-09-29T17:45:00Z","v":14476,"vw":50.712853},{"c":51.18,"h":51.22,"l":50.84,"n":540,"o":50.86,"t":"2026-09-29T18:00:00Z","v":26150,"vw":51.059995},{"c":51,"h":51.18,"l":51,"n":252,"o":51.18,"t":"2026-09-29T18:15:00Z","v":10585,"vw":51.086549},{"c":51.3,"h":51.3,"l":50.98,"n":481,"o":51,"t":"2026-09-29T18:30:00Z","v":22270,"vw":51.16786},{"c":51.42,"h":51.43,"l":51.25,"n":279,"o":51.305,"t":"2026-09-29T18:45:00Z","v":13879,"vw":51.356759},{"c":51.3666,"h":51.48,"l":51.185,"n":461,"o":51.47,"t":"2026-09-29T19:00:00Z","v":17608,"vw":51.343023},{"c":51.405,"h":51.55,"l":51.29,"n":601,"o":51.36,"t":"2026-09-29T19:15:00Z","v":29765,"vw":51.40397},{"c":51.37,"h":51.56,"l":51.34,"n":698,"o":51.41,"t":"2026-09-29T19:30:00Z","v":36068,"vw":51.477925},{"c":51.42,"h":51.61,"l":51.24,"n":2036,"o":51.44,"t":"2026-09-29T19:45:00Z","v":118167,"vw":51.429564},{"c":51.37,"h":51.37,"l":51.37,"n":41,"o":51.37,"t":"2026-09-29T20:00:00Z","v":207477,"vw":51.37},{"c":51.7699,"h":51.7699,"l":51.7699,"n":1,"o":51.7699,"t":"2026-09-29T20:45:00Z","v":100,"vw":51.7699},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-09-29T21:00:00Z","v":130,"vw":51.3},{"c":50.84,"h":51.01,"l":50.84,"n":20,"o":51.01,"t":"2026-09-29T23:00:00Z","v":3807,"vw":50.883587},{"c":51.0182,"h":51.5,"l":51.0182,"n":2,"o":51.5,"t":"2026-09-29T23:45:00Z","v":496,"vw":51.325153},{"c":51.37,"h":51.37,"l":51.37,"n":1,"o":51.37,"t":"2026-09-30T08:30:00Z","v":190,"vw":51.37},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-09-30T12:30:00Z","v":400,"vw":51.69},{"c":52,"h":52,"l":51.98,"n":8,"o":51.98,"t":"2026-09-30T13:15:00Z","v":693,"vw":51.996364},{"c":52.24,"h":52.98,"l":51.75,"n":355,"o":51.84,"t":"2026-09-30T13:30:00Z","v":23496,"vw":52.194311},{"c":51.87,"h":52.24,"l":51.71,"n":361,"o":52.21,"t":"2026-09-30T13:45:00Z","v":22569,"vw":52.012678},{"c":51.24,"h":51.89,"l":51.05,"n":418,"o":51.89,"t":"2026-09-30T14:00:00Z","v":26271,"vw":51.513757},{"c":51.02,"h":51.51,"l":51.01,"n":244,"o":51.285,"t":"2026-09-30T14:15:00Z","v":12846,"vw":51.162853},{"c":51.48,"h":51.52,"l":51.13,"n":327,"o":51.17,"t":"2026-09-30T14:30:00Z","v":15531,"vw":51.318554},{"c":51.52,"h":51.64,"l":51.39,"n":520,"o":51.39,"t":"2026-09-30T14:45:00Z","v":23565,"vw":51.541724},{"c":51.41,"h":51.55,"l":51.33,"n":388,"o":51.47,"t":"2026-09-30T15:00:00Z","v":25359,"vw":51.461407},{"c":51.65,"h":51.73,"l":51.315,"n":463,"o":51.315,"t":"2026-09-30T15:15:00Z","v":31372,"vw":51.583004},{"c":51.315,"h":51.67,"l":51.315,"n":315,"o":51.64,"t":"2026-09-30T15:30:00Z","v":19191,"vw":51.542862},{"c":51.105,"h":51.295,"l":51.06,"n":324,"o":51.2,"t":"2026-09-30T15:45:00Z","v":16376,"vw":51.163177},{"c":51.22,"h":51.28,"l":50.98,"n":238,"o":50.98,"t":"2026-09-30T16:00:00Z","v":7039,"vw":51.154194},{"c":51.305,"h":51.335,"l":51.19,"n":288,"o":51.22,"t":"2026-09-30T16:15:00Z","v":10288,"vw":51.270175},{"c":51.47,"h":51.51,"l":51.31,"n":246,"o":51.36,"t":"2026-09-30T16:30:00Z","v":5893,"vw":51.3835},{"c":51.47,"h":51.5,"l":51.355,"n":277,"o":51.46,"t":"2026-09-30T16:45:00Z","v":12334,"vw":51.432972},{"c":51.35,"h":51.46,"l":51.35,"n":184,"o":51.44,"t":"2026-09-30T17:00:00Z","v":6033,"vw":51.413089},{"c":51.47,"h":51.47,"l":51.12,"n":373,"o":51.428,"t":"2026-09-30T17:15:00Z","v":30062,"vw":51.349164},{"c":51.495,"h":51.545,"l":51.45,"n":446,"o":51.49,"t":"2026-09-30T17:30:00Z","v":33115,"vw":51.502318},{"c":51.74,"h":51.75,"l":51.495,"n":262,"o":51.495,"t":"2026-09-30T17:45:00Z","v":11327,"vw":51.564616},{"c":51.685,"h":51.77,"l":51.67,"n":284,"o":51.74,"t":"2026-09-30T18:00:00Z","v":16778,"vw":51.715148},{"c":51.83,"h":51.83,"l":51.69,"n":272,"o":51.69,"t":"2026-09-30T18:15:00Z","v":14807,"vw":51.76491},{"c":52.45,"h":52.49,"l":51.84,"n":432,"o":51.84,"t":"2026-09-30T18:30:00Z","v":13199,"vw":52.127504},{"c":52.18,"h":52.42,"l":52.1,"n":203,"o":52.42,"t":"2026-09-30T18:45:00Z","v":10614,"vw":52.274287},{"c":52.13,"h":52.19,"l":52.05,"n":183,"o":52.18,"t":"2026-09-30T19:00:00Z","v":5920,"vw":52.140584},{"c":52,"h":52.19,"l":51.93,"n":268,"o":52.19,"t":"2026-09-30T19:15:00Z","v":12092,"vw":52.064712},{"c":52.03,"h":52.3,"l":51.96,"n":644,"o":52,"t":"2026-09-30T19:30:00Z","v":36877,"vw":52.096542},{"c":51.82,"h":52.08,"l":51.79,"n":1285,"o":52.03,"t":"2026-09-30T19:45:00Z","v":69640,"vw":51.910462},{"c":51.9,"h":51.9,"l":51.9,"n":31,"o":51.9,"t":"2026-09-30T20:00:00Z","v":106697,"vw":51.9},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-09-30T20:15:00Z","v":1000,"vw":52.5},{"c":52.82,"h":53.69,"l":52.82,"n":8,"o":53.69,"t":"2026-10-01T08:00:00Z","v":367,"vw":53.223333},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-10-01T09:15:00Z","v":400,"vw":52.4},{"c":52.42,"h":52.82,"l":52.42,"n":9,"o":52.82,"t":"2026-10-01T10:45:00Z","v":1545,"vw":52.585377},{"c":52.63,"h":52.63,"l":52.63,"n":1,"o":52.63,"t":"2026-10-01T11:00:00Z","v":432,"vw":52.63},{"c":52.11,"h":52.11,"l":52.11,"n":1,"o":52.11,"t":"2026-10-01T12:45:00Z","v":100,"vw":52.11},{"c":50.42,"h":51.93,"l":50.37,"n":639,"o":51.93,"t":"2026-10-01T13:30:00Z","v":37736,"vw":51.094757},{"c":50.42,"h":50.65,"l":50.11,"n":432,"o":50.415,"t":"2026-10-01T13:45:00Z","v":18074,"vw":50.404155},{"c":50.565,"h":50.68,"l":50.03,"n":625,"o":50.21,"t":"2026-10-01T14:00:00Z","v":34850,"vw":50.349156},{"c":50.32,"h":50.74,"l":50.2,"n":478,"o":50.65,"t":"2026-10-01T14:15:00Z","v":37154,"vw":50.52227},{"c":50.85,"h":51.05,"l":50.465,"n":412,"o":50.465,"t":"2026-10-01T14:30:00Z","v":19814,"vw":50.834002},{"c":51.155,"h":51.24,"l":50.85,"n":419,"o":50.85,"t":"2026-10-01T14:45:00Z","v":19512,"vw":51.031412},{"c":51.215,"h":51.31,"l":51.05,"n":297,"o":51.155,"t":"2026-10-01T15:00:00Z","v":15790,"vw":51.197883},{"c":51.42,"h":51.77,"l":51.23,"n":461,"o":51.27,"t":"2026-10-01T15:15:00Z","v":26221,"vw":51.577796},{"c":51.53,"h":51.64,"l":51.4,"n":312,"o":51.43,"t":"2026-10-01T15:30:00Z","v":13712,"vw":51.53348},{"c":51.755,"h":51.82,"l":51.49,"n":356,"o":51.63,"t":"2026-10-01T15:45:00Z","v":16504,"vw":51.686684},{"c":52,"h":52.13,"l":51.74,"n":364,"o":51.81,"t":"2026-10-01T16:00:00Z","v":16956,"vw":51.933901},{"c":51.93,"h":52.12,"l":51.92,"n":299,"o":51.965,"t":"2026-10-01T16:15:00Z","v":12510,"vw":51.971976},{"c":52.37,"h":52.7,"l":51.98,"n":551,"o":51.98,"t":"2026-10-01T16:30:00Z","v":27252,"vw":52.330825},{"c":52.23,"h":52.4,"l":52.12,"n":223,"o":52.35,"t":"2026-10-01T16:45:00Z","v":9892,"vw":52.206908},{"c":52.505,"h":52.57,"l":52.12,"n":254,"o":52.16,"t":"2026-10-01T17:00:00Z","v":11341,"vw":52.357461},{"c":52.88,"h":52.94,"l":52.44,"n":362,"o":52.44,"t":"2026-10-01T17:15:00Z","v":13889,"vw":52.72997},{"c":53.24,"h":53.24,"l":52.88,"n":351,"o":52.89,"t":"2026-10-01T17:30:00Z","v":16528,"vw":53.050615},{"c":52.93,"h":53.3,"l":52.93,"n":354,"o":53.29,"t":"2026-10-01T17:45:00Z","v":14896,"vw":53.156707},{"c":52.57,"h":52.88,"l":52.44,"n":267,"o":52.88,"t":"2026-10-01T18:00:00Z","v":12176,"vw":52.663194},{"c":52.905,"h":52.965,"l":52.56,"n":333,"o":52.57,"t":"2026-10-01T18:15:00Z","v":13861,"vw":52.762785},{"c":52.8,"h":52.95,"l":52.7,"n":270,"o":52.89,"t":"2026-10-01T18:30:00Z","v":11570,"vw":52.855997},{"c":53.05,"h":53.07,"l":52.8,"n":481,"o":52.8,"t":"2026-10-01T18:45:00Z","v":17855,"vw":52.892632},{"c":52.57,"h":53.04,"l":52.57,"n":461,"o":52.93,"t":"2026-10-01T19:00:00Z","v":19527,"vw":52.952499},{"c":52.75,"h":53.005,"l":52.645,"n":336,"o":52.645,"t":"2026-10-01T19:15:00Z","v":17607,"vw":52.794357},{"c":53.07,"h":53.07,"l":52.765,"n":533,"o":52.79,"t":"2026-10-01T19:30:00Z","v":22147,"vw":52.904763},{"c":53.2,"h":53.25,"l":52.89,"n":1625,"o":53.04,"t":"2026-10-01T19:45:00Z","v":85954,"vw":53.12069},{"c":53.19,"h":53.19,"l":53.19,"n":30,"o":53.19,"t":"2026-10-01T20:00:00Z","v":88844,"vw":53.19},{"c":54,"h":54,"l":53.38,"n":15,"o":53.38,"t":"2026-10-02T08:00:00Z","v":6209,"vw":53.989159},{"c":54.2,"h":54.2,"l":54.2,"n":2,"o":54.2,"t":"2026-10-02T09:15:00Z","v":200,"vw":54.2},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-02T10:45:00Z","v":100,"vw":54.2},{"c":54.3,"h":54.3,"l":54.3,"n":2,"o":54.3,"t":"2026-10-02T11:00:00Z","v":122,"vw":54.3},{"c":54.2,"h":54.31,"l":54.2,"n":5,"o":54.31,"t":"2026-10-02T11:15:00Z","v":561,"vw":54.281979},{"c":54.5,"h":54.54,"l":54.29,"n":19,"o":54.29,"t":"2026-10-02T11:30:00Z","v":4065,"vw":54.490936},{"c":53.97,"h":53.97,"l":53.97,"n":2,"o":53.97,"t":"2026-10-02T11:45:00Z","v":355,"vw":53.97},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-02T12:00:00Z","v":200,"vw":54.2},{"c":54.95,"h":55.05,"l":54,"n":17,"o":54.42,"t":"2026-10-02T12:30:00Z","v":2130,"vw":54.537118},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-02T12:45:00Z","v":450,"vw":55},{"c":55,"h":55.5,"l":55,"n":11,"o":55.5,"t":"2026-10-02T13:00:00Z","v":1456,"vw":55.126107},{"c":58.12,"h":59.99,"l":55.48,"n":1419,"o":55.48,"t":"2026-10-02T13:30:00Z","v":135233,"vw":57.642615},{"c":57.59,"h":58.97,"l":57.52,"n":1255,"o":58.24,"t":"2026-10-02T13:45:00Z","v":102882,"vw":58.187279},{"c":57.395,"h":57.82,"l":57.3631,"n":672,"o":57.58,"t":"2026-10-02T14:00:00Z","v":41083,"vw":57.559669},{"c":57.814,"h":57.9,"l":56.99,"n":823,"o":57.395,"t":"2026-10-02T14:15:00Z","v":57735,"vw":57.531744},{"c":58.38,"h":58.89,"l":57.44,"n":1852,"o":57.845,"t":"2026-10-02T14:30:00Z","v":165012,"vw":58.161822},{"c":59.31,"h":59.64,"l":58.37,"n":1017,"o":58.38,"t":"2026-10-02T14:45:00Z","v":99786,"vw":58.843539},{"c":58.445,"h":59.4,"l":58.33,"n":777,"o":59.33,"t":"2026-10-02T15:00:00Z","v":52060,"vw":59.000985},{"c":59.32,"h":59.32,"l":58.4,"n":873,"o":58.4,"t":"2026-10-02T15:15:00Z","v":57921,"vw":58.961249},{"c":59.165,"h":59.48,"l":58.98,"n":536,"o":59.325,"t":"2026-10-02T15:30:00Z","v":21550,"vw":59.278979},{"c":59.04,"h":59.3899,"l":58.71,"n":516,"o":59.16,"t":"2026-10-02T15:45:00Z","v":24766,"vw":59.033605},{"c":58.89,"h":59.01,"l":58.75,"n":399,"o":58.96,"t":"2026-10-02T16:00:00Z","v":16720,"vw":58.865986},{"c":58.575,"h":58.9999,"l":58.52,"n":349,"o":58.92,"t":"2026-10-02T16:15:00Z","v":12905,"vw":58.769765},{"c":58.61,"h":58.655,"l":58.33,"n":352,"o":58.51,"t":"2026-10-02T16:30:00Z","v":11452,"vw":58.521626},{"c":58.59,"h":58.6,"l":58.42,"n":257,"o":58.56,"t":"2026-10-02T16:45:00Z","v":9557,"vw":58.521},{"c":58.1716,"h":58.63,"l":58.15,"n":355,"o":58.62,"t":"2026-10-02T17:00:00Z","v":11151,"vw":58.363067},{"c":58.02,"h":58.4,"l":58.02,"n":472,"o":58.0489,"t":"2026-10-02T17:15:00Z","v":24790,"vw":58.273414},{"c":57.985,"h":58.115,"l":57.725,"n":568,"o":58.115,"t":"2026-10-02T17:30:00Z","v":20785,"vw":57.900596},{"c":58.065,"h":58.2,"l":57.97,"n":371,"o":57.985,"t":"2026-10-02T17:45:00Z","v":11960,"vw":58.0946},{"c":58.29,"h":58.3799,"l":58.09,"n":419,"o":58.09,"t":"2026-10-02T18:00:00Z","v":16733,"vw":58.191577},{"c":58.41,"h":58.4456,"l":58.2497,"n":436,"o":58.3,"t":"2026-10-02T18:15:00Z","v":19423,"vw":58.313188},{"c":58.35,"h":58.4,"l":58.175,"n":313,"o":58.39,"t":"2026-10-02T18:30:00Z","v":13660,"vw":58.264031},{"c":58,"h":58.41,"l":57.96,"n":544,"o":58.41,"t":"2026-10-02T18:45:00Z","v":46482,"vw":58.205332},{"c":57.46,"h":58.005,"l":57.375,"n":890,"o":57.97,"t":"2026-10-02T19:00:00Z","v":82351,"vw":57.679302},{"c":57.11,"h":57.5,"l":57.08,"n":904,"o":57.46,"t":"2026-10-02T19:15:00Z","v":107086,"vw":57.41845},{"c":57.31,"h":57.48,"l":57.185,"n":848,"o":57.19,"t":"2026-10-02T19:30:00Z","v":42725,"vw":57.337076},{"c":57.36,"h":57.535,"l":57.2,"n":2609,"o":57.266,"t":"2026-10-02T19:45:00Z","v":130433,"vw":57.409306},{"c":57.38,"h":57.38,"l":57.38,"n":26,"o":57.38,"t":"2026-10-02T20:00:00Z","v":88507,"vw":57.38},{"c":57.32,"h":57.32,"l":57.32,"n":1,"o":57.32,"t":"2026-10-02T21:00:00Z","v":133,"vw":57.32},{"c":56.16,"h":56.16,"l":56.16,"n":2,"o":56.16,"t":"2026-10-05T08:30:00Z","v":184,"vw":56.16},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-05T11:45:00Z","v":150,"vw":57.2},{"c":57.43,"h":57.43,"l":57.43,"n":2,"o":57.43,"t":"2026-10-05T12:15:00Z","v":200,"vw":57.43},{"c":56.5,"h":56.6,"l":56.5,"n":3,"o":56.6,"t":"2026-10-05T12:45:00Z","v":401,"vw":56.5475},{"c":56.53,"h":56.53,"l":56.53,"n":12,"o":56.53,"t":"2026-10-05T13:15:00Z","v":328,"vw":56.53},{"c":55.465,"h":56.94,"l":55.26,"n":419,"o":56.36,"t":"2026-10-05T13:30:00Z","v":26164,"vw":56.008279},{"c":55.98,"h":55.98,"l":55.15,"n":417,"o":55.24,"t":"2026-10-05T13:45:00Z","v":31558,"vw":55.366689},{"c":56.38,"h":56.52,"l":55.84,"n":236,"o":56.14,"t":"2026-10-05T14:00:00Z","v":16564,"vw":56.147487},{"c":56.585,"h":56.67,"l":56.365,"n":212,"o":56.365,"t":"2026-10-05T14:15:00Z","v":10646,"vw":56.548596},{"c":56.585,"h":56.72,"l":56.44,"n":266,"o":56.615,"t":"2026-10-05T14:30:00Z","v":12409,"vw":56.565979},{"c":56.48,"h":56.7,"l":56.38,"n":138,"o":56.7,"t":"2026-10-05T14:45:00Z","v":4795,"vw":56.543335},{"c":56.14,"h":56.61,"l":56.14,"n":337,"o":56.38,"t":"2026-10-05T15:00:00Z","v":19990,"vw":56.379042},{"c":56.62,"h":56.63,"l":56.2,"n":241,"o":56.23,"t":"2026-10-05T15:15:00Z","v":7130,"vw":56.464916},{"c":56.55,"h":56.55,"l":56.421,"n":123,"o":56.485,"t":"2026-10-05T15:30:00Z","v":4332,"vw":56.47407},{"c":56.595,"h":56.64,"l":56.485,"n":206,"o":56.58,"t":"2026-10-05T15:45:00Z","v":6113,"vw":56.575685},{"c":56.7,"h":56.8,"l":56.48,"n":220,"o":56.54,"t":"2026-10-05T16:00:00Z","v":10193,"vw":56.673908},{"c":56.63,"h":56.63,"l":56.53,"n":75,"o":56.61,"t":"2026-10-05T16:15:00Z","v":2814,"vw":56.598114},{"c":56.73,"h":56.73,"l":56.55,"n":124,"o":56.55,"t":"2026-10-05T16:30:00Z","v":4992,"vw":56.598454},{"c":56.49,"h":56.72,"l":56.46,"n":217,"o":56.72,"t":"2026-10-05T16:45:00Z","v":8143,"vw":56.580957},{"c":56.65,"h":56.72,"l":56.5025,"n":182,"o":56.52,"t":"2026-10-05T17:00:00Z","v":8948,"vw":56.603564},{"c":56.4,"h":56.6,"l":56.388,"n":149,"o":56.6,"t":"2026-10-05T17:15:00Z","v":5133,"vw":56.509118},{"c":56.56,"h":56.56,"l":56.346,"n":278,"o":56.37,"t":"2026-10-05T17:30:00Z","v":11331,"vw":56.486492},{"c":56.63,"h":56.7,"l":56.4501,"n":214,"o":56.58,"t":"2026-10-05T17:45:00Z","v":14007,"vw":56.585288},{"c":56.25,"h":56.64,"l":56.23,"n":210,"o":56.64,"t":"2026-10-05T18:00:00Z","v":7818,"vw":56.45181},{"c":56.28,"h":56.305,"l":56.2,"n":207,"o":56.22,"t":"2026-10-05T18:15:00Z","v":6072,"vw":56.249478},{"c":56.38,"h":56.47,"l":56.3,"n":160,"o":56.3,"t":"2026-10-05T18:30:00Z","v":4425,"vw":56.372544},{"c":56.42,"h":56.42,"l":56.24,"n":279,"o":56.38,"t":"2026-10-05T18:45:00Z","v":10628,"vw":56.322963},{"c":56.65,"h":56.66,"l":56.42,"n":257,"o":56.43,"t":"2026-10-05T19:00:00Z","v":12203,"vw":56.576952},{"c":56.59,"h":56.7,"l":56.445,"n":344,"o":56.66,"t":"2026-10-05T19:15:00Z","v":11303,"vw":56.551187},{"c":56.7057,"h":56.83,"l":56.48,"n":768,"o":56.59,"t":"2026-10-05T19:30:00Z","v":39791,"vw":56.72766},{"c":56.32,"h":56.735,"l":56.195,"n":2234,"o":56.7,"t":"2026-10-05T19:45:00Z","v":151049,"vw":56.42897},{"c":56.31,"h":56.31,"l":56.31,"n":26,"o":56.31,"t":"2026-10-05T20:00:00Z","v":183201,"vw":56.31},{"c":56.31,"h":56.31,"l":56.31,"n":1,"o":56.31,"t":"2026-10-05T21:00:00Z","v":356,"vw":56.31},{"c":56.5,"h":56.5,"l":56.5,"n":3,"o":56.5,"t":"2026-10-06T08:00:00Z","v":119,"vw":56.5},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-06T10:45:00Z","v":150,"vw":56.81},{"c":57,"h":57.2,"l":56.7,"n":233,"o":56.7,"t":"2026-10-06T11:30:00Z","v":7232,"vw":56.966154},{"c":57.11,"h":57.51,"l":57.11,"n":18,"o":57.51,"t":"2026-10-06T11:45:00Z","v":2090,"vw":57.481275},{"c":57.46,"h":57.46,"l":57.41,"n":31,"o":57.41,"t":"2026-10-06T12:00:00Z","v":1301,"vw":57.456081},{"c":57.36,"h":57.41,"l":57.2,"n":24,"o":57.2,"t":"2026-10-06T12:15:00Z","v":2046,"vw":57.281027},{"c":57,"h":57.21,"l":57,"n":17,"o":57.21,"t":"2026-10-06T12:30:00Z","v":583,"vw":57.166341},{"c":56.91,"h":56.91,"l":56.91,"n":12,"o":56.91,"t":"2026-10-06T12:45:00Z","v":522,"vw":56.91},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-10-06T13:00:00Z","v":200,"vw":57.13},{"c":56.775,"h":57.3825,"l":56.5,"n":267,"o":57.36,"t":"2026-10-06T13:30:00Z","v":16654,"vw":57.082235},{"c":56.45,"h":56.725,"l":56.11,"n":133,"o":56.35,"t":"2026-10-06T13:45:00Z","v":6337,"vw":56.276108},{"c":56.51,"h":56.77,"l":56.39,"n":84,"o":56.61,"t":"2026-10-06T14:00:00Z","v":5574,"vw":56.571034},{"c":55.965,"h":56.41,"l":55.84,"n":157,"o":56.41,"t":"2026-10-06T14:15:00Z","v":7393,"vw":56.126545},{"c":55.2301,"h":56.1,"l":55.2301,"n":199,"o":56.1,"t":"2026-10-06T14:30:00Z","v":27234,"vw":55.713074},{"c":54.95,"h":55.37,"l":54.95,"n":209,"o":55.35,"t":"2026-10-06T14:45:00Z","v":9124,"vw":55.18191},{"c":55.43,"h":55.57,"l":54.69,"n":297,"o":54.95,"t":"2026-10-06T15:00:00Z","v":16721,"vw":55.19403},{"c":55.67,"h":55.73,"l":55.42,"n":229,"o":55.42,"t":"2026-10-06T15:15:00Z","v":12873,"vw":55.581175},{"c":55.48,"h":55.52,"l":55.4,"n":70,"o":55.52,"t":"2026-10-06T15:30:00Z","v":3580,"vw":55.477042},{"c":55.38,"h":55.485,"l":55.325,"n":169,"o":55.485,"t":"2026-10-06T15:45:00Z","v":11605,"vw":55.386869},{"c":55.385,"h":55.48,"l":55.325,"n":97,"o":55.39,"t":"2026-10-06T16:00:00Z","v":3137,"vw":55.407806},{"c":55.7,"h":55.7,"l":55.385,"n":119,"o":55.385,"t":"2026-10-06T16:15:00Z","v":5212,"vw":55.536813},{"c":55.775,"h":55.89,"l":55.635,"n":68,"o":55.635,"t":"2026-10-06T16:30:00Z","v":2414,"vw":55.76521},{"c":56.03,"h":56.1,"l":55.775,"n":117,"o":55.775,"t":"2026-10-06T16:45:00Z","v":5137,"vw":55.92868},{"c":56.07,"h":56.07,"l":55.92,"n":158,"o":56.065,"t":"2026-10-06T17:00:00Z","v":8280,"vw":56.038038},{"c":56.16,"h":56.185,"l":56.015,"n":96,"o":56.075,"t":"2026-10-06T17:15:00Z","v":4993,"vw":56.095566},{"c":55.99,"h":56.085,"l":55.92,"n":71,"o":56.085,"t":"2026-10-06T17:30:00Z","v":2242,"vw":56.043573},{"c":55.99,"h":56.004,"l":55.915,"n":87,"o":55.97,"t":"2026-10-06T17:45:00Z","v":4617,"vw":55.961405},{"c":55.81,"h":55.92,"l":55.8,"n":153,"o":55.92,"t":"2026-10-06T18:00:00Z","v":8247,"vw":55.862021},{"c":55.59,"h":55.81,"l":55.59,"n":188,"o":55.81,"t":"2026-10-06T18:15:00Z","v":7773,"vw":55.724939},{"c":55.61,"h":55.69,"l":55.53,"n":135,"o":55.64,"t":"2026-10-06T18:30:00Z","v":7157,"vw":55.633764},{"c":56.17,"h":56.26,"l":55.66,"n":162,"o":55.66,"t":"2026-10-06T18:45:00Z","v":7759,"vw":55.994917},{"c":56.2423,"h":56.285,"l":56.12,"n":185,"o":56.16,"t":"2026-10-06T19:00:00Z","v":8649,"vw":56.201478},{"c":55.91,"h":56.355,"l":55.8801,"n":227,"o":56.25,"t":"2026-10-06T19:15:00Z","v":10076,"vw":56.074721},{"c":55.655,"h":55.91,"l":55.555,"n":342,"o":55.91,"t":"2026-10-06T19:30:00Z","v":15095,"vw":55.716241},{"c":55.705,"h":55.865,"l":55.55,"n":1433,"o":55.655,"t":"2026-10-06T19:45:00Z","v":56562,"vw":55.727912},{"c":55.67,"h":55.67,"l":55.67,"n":44,"o":55.67,"t":"2026-10-06T20:00:00Z","v":104804,"vw":55.67},{"c":54.7181,"h":54.7181,"l":54.7181,"n":1,"o":54.7181,"t":"2026-10-06T21:30:00Z","v":150,"vw":54.7181},{"c":55.08,"h":55.08,"l":55.08,"n":3,"o":55.08,"t":"2026-10-07T08:45:00Z","v":403,"vw":55.08},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-07T09:00:00Z","v":128,"vw":55},{"c":53.7,"h":53.7,"l":53.7,"n":1,"o":53.7,"t":"2026-10-07T09:45:00Z","v":200,"vw":53.7},{"c":54.41,"h":54.41,"l":54.41,"n":3,"o":54.41,"t":"2026-10-07T10:30:00Z","v":112,"vw":54.41},{"c":54.2,"h":54.81,"l":54.2,"n":30,"o":54.5,"t":"2026-10-07T11:00:00Z","v":2211,"vw":54.723},{"c":53.43,"h":53.43,"l":53.43,"n":18,"o":53.43,"t":"2026-10-07T11:15:00Z","v":201,"vw":53.43},{"c":54.8,"h":54.8,"l":54.68,"n":5,"o":54.68,"t":"2026-10-07T11:45:00Z","v":368,"vw":54.763855},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-10-07T12:30:00Z","v":100,"vw":54.2},{"c":53.9,"h":54.01,"l":53.9,"n":14,"o":54.01,"t":"2026-10-07T13:00:00Z","v":713,"vw":53.918333},{"c":53.86,"h":54.77,"l":53.51,"n":632,"o":54.01,"t":"2026-10-07T13:30:00Z","v":48026,"vw":53.797984},{"c":54.155,"h":54.325,"l":53.3,"n":372,"o":53.69,"t":"2026-10-07T13:45:00Z","v":16963,"vw":53.766596},{"c":54.06,"h":54.185,"l":53.59,"n":325,"o":54.185,"t":"2026-10-07T14:00:00Z","v":18398,"vw":53.820421},{"c":54.325,"h":54.365,"l":53.91,"n":237,"o":54.06,"t":"2026-10-07T14:15:00Z","v":17021,"vw":54.159538},{"c":54.265,"h":54.325,"l":54.03,"n":298,"o":54.3175,"t":"2026-10-07T14:30:00Z","v":18123,"vw":54.190917},{"c":53.765,"h":54.26,"l":53.64,"n":219,"o":54.26,"t":"2026-10-07T14:45:00Z","v":16880,"vw":53.848184},{"c":53.4,"h":53.795,"l":53.36,"n":300,"o":53.79,"t":"2026-10-07T15:00:00Z","v":18027,"vw":53.554228},{"c":53.3237,"h":53.5,"l":53.26,"n":282,"o":53.4,"t":"2026-10-07T15:15:00Z","v":18303,"vw":53.370542},{"c":53.385,"h":53.48,"l":53.27,"n":261,"o":53.27,"t":"2026-10-07T15:30:00Z","v":15620,"vw":53.403415},{"c":53.34,"h":53.38,"l":53.175,"n":331,"o":53.38,"t":"2026-10-07T15:45:00Z","v":16243,"vw":53.271281},{"c":53.395,"h":53.46,"l":53.28,"n":276,"o":53.35,"t":"2026-10-07T16:00:00Z","v":17742,"vw":53.395963},{"c":53.4,"h":53.65,"l":53.27,"n":362,"o":53.39,"t":"2026-10-07T16:15:00Z","v":32519,"vw":53.400709},{"c":53.6,"h":53.69,"l":53.41,"n":264,"o":53.49,"t":"2026-10-07T16:30:00Z","v":16841,"vw":53.552752},{"c":53.6,"h":53.72,"l":53.55,"n":273,"o":53.63,"t":"2026-10-07T16:45:00Z","v":10425,"vw":53.642104},{"c":53.905,"h":53.945,"l":53.535,"n":287,"o":53.55,"t":"2026-10-07T17:00:00Z","v":14562,"vw":53.80672},{"c":54.14,"h":54.14,"l":53.81,"n":270,"o":53.905,"t":"2026-10-07T17:15:00Z","v":11488,"vw":53.945837},{"c":54.035,"h":54.27,"l":54.01,"n":252,"o":54.115,"t":"2026-10-07T17:30:00Z","v":11328,"vw":54.135767},{"c":53.78,"h":54.06,"l":53.625,"n":388,"o":54.035,"t":"2026-10-07T17:45:00Z","v":23592,"vw":53.855851},{"c":53.68,"h":53.78,"l":53.58,"n":224,"o":53.78,"t":"2026-10-07T18:00:00Z","v":9273,"vw":53.674662},{"c":53.65,"h":53.72,"l":53.62,"n":244,"o":53.65,"t":"2026-10-07T18:15:00Z","v":7223,"vw":53.655426},{"c":53.29,"h":53.7,"l":53.29,"n":268,"o":53.65,"t":"2026-10-07T18:30:00Z","v":9327,"vw":53.461878},{"c":53.52,"h":53.52,"l":53.31,"n":397,"o":53.31,"t":"2026-10-07T18:45:00Z","v":17356,"vw":53.397245},{"c":53.1,"h":53.5443,"l":53.05,"n":450,"o":53.5443,"t":"2026-10-07T19:00:00Z","v":23074,"vw":53.237446},{"c":53.06,"h":53.16,"l":52.88,"n":651,"o":53.0462,"t":"2026-10-07T19:15:00Z","v":62247,"vw":53.061324},{"c":53.03,"h":53.28,"l":52.98,"n":713,"o":53.12,"t":"2026-10-07T19:30:00Z","v":47185,"vw":53.095625},{"c":53.52,"h":53.7,"l":53.03,"n":1907,"o":53.03,"t":"2026-10-07T19:45:00Z","v":121318,"vw":53.46391},{"c":53.07,"h":53.53,"l":53.07,"n":26,"o":53.53,"t":"2026-10-07T20:00:00Z","v":65798,"vw":53.527827},{"c":53.24,"h":53.24,"l":53.24,"n":6,"o":53.24,"t":"2026-10-07T23:15:00Z","v":204,"vw":53.24},{"c":50.73,"h":50.73,"l":50.73,"n":1,"o":50.73,"t":"2026-10-08T10:15:00Z","v":100,"vw":50.73},{"c":51.9646,"h":51.9646,"l":51.9646,"n":6,"o":51.9646,"t":"2026-10-08T11:30:00Z","v":174,"vw":51.9646},{"c":51.7,"h":51.8174,"l":51.7,"n":2,"o":51.8174,"t":"2026-10-08T12:30:00Z","v":450,"vw":51.752178},{"c":52.55,"h":52.6,"l":52.55,"n":26,"o":52.6,"t":"2026-10-08T13:00:00Z","v":2087,"vw":52.592105},{"c":52.025,"h":52.65,"l":51.9124,"n":218,"o":52.65,"t":"2026-10-08T13:30:00Z","v":10648,"vw":52.314438},{"c":52.01,"h":52.255,"l":51.79,"n":267,"o":51.9,"t":"2026-10-08T13:45:00Z","v":21976,"vw":51.978742},{"c":52.46,"h":52.73,"l":52.105,"n":137,"o":52.16,"t":"2026-10-08T14:00:00Z","v":4967,"vw":52.392958},{"c":53.21,"h":53.29,"l":52.39,"n":190,"o":52.39,"t":"2026-10-08T14:15:00Z","v":9807,"vw":52.850679},{"c":53.25,"h":53.4,"l":53.13,"n":197,"o":53.29,"t":"2026-10-08T14:30:00Z","v":9154,"vw":53.247628},{"c":53.17,"h":53.315,"l":53.05,"n":220,"o":53.3,"t":"2026-10-08T14:45:00Z","v":16763,"vw":53.181033},{"c":53.1,"h":53.21,"l":52.82,"n":222,"o":53.19,"t":"2026-10-08T15:00:00Z","v":10031,"vw":53.00187},{"c":53.3,"h":53.3,"l":52.9201,"n":118,"o":53.21,"t":"2026-10-08T15:15:00Z","v":4441,"vw":53.053258},{"c":53.135,"h":53.135,"l":52.97,"n":94,"o":53.05,"t":"2026-10-08T15:30:00Z","v":3769,"vw":53.077773},{"c":53.13,"h":53.33,"l":53.12,"n":158,"o":53.2,"t":"2026-10-08T15:45:00Z","v":7498,"vw":53.226279},{"c":52.93,"h":53.12,"l":52.89,"n":218,"o":53.12,"t":"2026-10-08T16:00:00Z","v":9155,"vw":53.00876},{"c":53.37,"h":53.685,"l":52.99,"n":202,"o":52.99,"t":"2026-10-08T16:15:00Z","v":14021,"vw":53.346124},{"c":53.125,"h":53.44,"l":53.07,"n":195,"o":53.36,"t":"2026-10-08T16:30:00Z","v":7413,"vw":53.283915},{"c":52.36,"h":53.23,"l":52.27,"n":354,"o":53.12,"t":"2026-10-08T16:45:00Z","v":15788,"vw":52.735768},{"c":52.04,"h":52.25,"l":51.82,"n":249,"o":52.25,"t":"2026-10-08T17:00:00Z","v":15305,"vw":51.972673},{"c":51.73,"h":52.37,"l":51.56,"n":306,"o":52.26,"t":"2026-10-08T17:15:00Z","v":22253,"vw":51.837164},{"c":52.025,"h":52.13,"l":51.79,"n":292,"o":51.805,"t":"2026-10-08T17:30:00Z","v":18155,"vw":51.91147},{"c":52.14,"h":52.24,"l":51.9,"n":181,"o":52.05,"t":"2026-10-08T17:45:00Z","v":7966,"vw":52.021981},{"c":52.22,"h":52.23,"l":51.9,"n":167,"o":52.12,"t":"2026-10-08T18:00:00Z","v":4331,"vw":52.066435},{"c":52.355,"h":52.44,"l":52.26,"n":191,"o":52.295,"t":"2026-10-08T18:15:00Z","v":5782,"vw":52.337333},{"c":51.8348,"h":52.27,"l":51.77,"n":252,"o":52.27,"t":"2026-10-08T18:30:00Z","v":6926,"vw":52.089624},{"c":51.61,"h":51.84,"l":51.61,"n":314,"o":51.835,"t":"2026-10-08T18:45:00Z","v":11186,"vw":51.716205},{"c":51.43,"h":51.64,"l":51.372,"n":257,"o":51.6,"t":"2026-10-08T19:00:00Z","v":8043,"vw":51.492752},{"c":51.09,"h":51.86,"l":51.09,"n":567,"o":51.43,"t":"2026-10-08T19:15:00Z","v":19600,"vw":51.579964},{"c":51.04,"h":51.23,"l":51,"n":537,"o":51.155,"t":"2026-10-08T19:30:00Z","v":21074,"vw":51.113537},{"c":51.495,"h":51.62,"l":51,"n":1906,"o":51,"t":"2026-10-08T19:45:00Z","v":72600,"vw":51.449268},{"c":51.45,"h":51.45,"l":51.45,"n":42,"o":51.45,"t":"2026-10-08T20:00:00Z","v":131475,"vw":51.45},{"c":52.25,"h":52.25,"l":52.25,"n":9,"o":52.25,"t":"2026-10-09T11:15:00Z","v":139,"vw":52.25},{"c":52.4,"h":52.4,"l":51.71,"n":46,"o":52.3,"t":"2026-10-09T12:15:00Z","v":6413,"vw":52.162737},{"c":52.39,"h":52.39,"l":52.39,"n":4,"o":52.39,"t":"2026-10-09T13:00:00Z","v":332,"vw":52.39},{"c":51.985,"h":53.28,"l":51.65,"n":280,"o":51.65,"t":"2026-10-09T13:30:00Z","v":23628,"vw":52.407858},{"c":51.57,"h":51.71,"l":51.172,"n":97,"o":51.51,"t":"2026-10-09T13:45:00Z","v":5825,"vw":51.535096},{"c":51.545,"h":52.1,"l":51.28,"n":253,"o":51.28,"t":"2026-10-09T14:00:00Z","v":13262,"vw":51.818543},{"c":51.33,"h":51.89,"l":51.33,"n":165,"o":51.38,"t":"2026-10-09T14:15:00Z","v":5357,"vw":51.640652},{"c":51.53,"h":51.89,"l":51.53,"n":191,"o":51.66,"t":"2026-10-09T14:30:00Z","v":6254,"vw":51.730582},{"c":51.94,"h":52.08,"l":51.5801,"n":219,"o":51.76,"t":"2026-10-09T14:45:00Z","v":8342,"vw":51.823734},{"c":51.62,"h":51.89,"l":51.6,"n":155,"o":51.76,"t":"2026-10-09T15:00:00Z","v":4044,"vw":51.754376},{"c":51.93,"h":52.1,"l":51.64,"n":286,"o":51.64,"t":"2026-10-09T15:15:00Z","v":10341,"vw":51.967134},{"c":52.2525,"h":52.41,"l":51.985,"n":287,"o":51.985,"t":"2026-10-09T15:30:00Z","v":13988,"vw":52.170406},{"c":52.22,"h":52.37,"l":52.17,"n":177,"o":52.19,"t":"2026-10-09T15:45:00Z","v":12600,"vw":52.227085},{"c":52.25,"h":52.25,"l":52.11,"n":150,"o":52.19,"t":"2026-10-09T16:00:00Z","v":7119,"vw":52.176657},{"c":52.08,"h":52.25,"l":52.03,"n":99,"o":52.23,"t":"2026-10-09T16:15:00Z","v":2349,"vw":52.128879},{"c":52.085,"h":52.17,"l":52.04,"n":80,"o":52.17,"t":"2026-10-09T16:30:00Z","v":2719,"vw":52.124304},{"c":52.05,"h":52.2,"l":51.97,"n":264,"o":52.085,"t":"2026-10-09T16:45:00Z","v":7863,"vw":52.093724},{"c":52.06,"h":52.06,"l":51.73,"n":265,"o":51.97,"t":"2026-10-09T17:00:00Z","v":11109,"vw":51.879783},{"c":52.16,"h":52.18,"l":52.035,"n":99,"o":52.05,"t":"2026-10-09T17:15:00Z","v":5415,"vw":52.119756},{"c":52.02,"h":52.17,"l":52,"n":105,"o":52.1,"t":"2026-10-09T17:30:00Z","v":2357,"vw":52.072185},{"c":52.05,"h":52.15,"l":52,"n":88,"o":52.01,"t":"2026-10-09T17:45:00Z","v":2392,"vw":52.087665},{"c":51.91,"h":52.09,"l":51.91,"n":143,"o":52.09,"t":"2026-10-09T18:00:00Z","v":4309,"vw":51.997075},{"c":52.16,"h":52.16,"l":51.955,"n":144,"o":52,"t":"2026-10-09T18:15:00Z","v":5749,"vw":52.071385},{"c":52.28,"h":52.33,"l":52.04,"n":147,"o":52.05,"t":"2026-10-09T18:30:00Z","v":5958,"vw":52.221441},{"c":52.22,"h":52.44,"l":52.2,"n":156,"o":52.32,"t":"2026-10-09T18:45:00Z","v":5156,"vw":52.310356},{"c":52.22,"h":52.32,"l":52.2,"n":146,"o":52.32,"t":"2026-10-09T19:00:00Z","v":7796,"vw":52.262886},{"c":52.44,"h":52.44,"l":52.22,"n":220,"o":52.25,"t":"2026-10-09T19:15:00Z","v":7799,"vw":52.348768},{"c":52.405,"h":52.47,"l":52.3,"n":458,"o":52.38,"t":"2026-10-09T19:30:00Z","v":18621,"vw":52.389705},{"c":52.36,"h":52.49,"l":52.12,"n":796,"o":52.38,"t":"2026-10-09T19:45:00Z","v":34197,"vw":52.317561},{"c":52.28,"h":52.28,"l":52.28,"n":20,"o":52.28,"t":"2026-10-09T20:00:00Z","v":38643,"vw":52.28},{"c":52.5,"h":52.56,"l":52.5,"n":2,"o":52.56,"t":"2026-10-12T08:00:00Z","v":211,"vw":52.528436},{"c":51.54,"h":51.54,"l":51.54,"n":10,"o":51.54,"t":"2026-10-12T11:00:00Z","v":201,"vw":51.54},{"c":50.764,"h":50.7696,"l":50.764,"n":3,"o":50.7696,"t":"2026-10-12T11:30:00Z","v":755,"vw":50.765867},{"c":51.77,"h":51.78,"l":51.77,"n":2,"o":51.78,"t":"2026-10-12T13:15:00Z","v":200,"vw":51.775},{"c":50.58,"h":51.37,"l":50.26,"n":160,"o":50.77,"t":"2026-10-12T13:30:00Z","v":9250,"vw":50.726339},{"c":50.97,"h":51,"l":50.3645,"n":65,"o":50.58,"t":"2026-10-12T13:45:00Z","v":3513,"vw":50.69951},{"c":50.385,"h":50.535,"l":50.27,"n":153,"o":50.51,"t":"2026-10-12T14:00:00Z","v":4646,"vw":50.452376},{"c":50.33,"h":50.65,"l":50.145,"n":132,"o":50.59,"t":"2026-10-12T14:15:00Z","v":3853,"vw":50.358642},{"c":50.715,"h":50.77,"l":50.29,"n":80,"o":50.29,"t":"2026-10-12T14:30:00Z","v":1792,"vw":50.529934},{"c":50.53,"h":50.56,"l":50.37,"n":151,"o":50.52,"t":"2026-10-12T14:45:00Z","v":8833,"vw":50.460165},{"c":49.765,"h":50.46,"l":49.61,"n":268,"o":50.45,"t":"2026-10-12T15:00:00Z","v":13468,"vw":49.972685},{"c":49.43,"h":49.96,"l":49.41,"n":589,"o":49.86,"t":"2026-10-12T15:15:00Z","v":30833,"vw":49.688131},{"c":49.44,"h":49.55,"l":49.23,"n":233,"o":49.39,"t":"2026-10-12T15:30:00Z","v":12984,"vw":49.389453},{"c":49.635,"h":49.64,"l":49.41,"n":195,"o":49.515,"t":"2026-10-12T15:45:00Z","v":5856,"vw":49.494604},{"c":49.68,"h":49.68,"l":49.57,"n":77,"o":49.62,"t":"2026-10-12T16:00:00Z","v":2381,"vw":49.633901},{"c":49.52,"h":49.62,"l":49.37,"n":151,"o":49.57,"t":"2026-10-12T16:15:00Z","v":7427,"vw":49.505479},{"c":49.485,"h":49.505,"l":49.44,"n":97,"o":49.5,"t":"2026-10-12T16:30:00Z","v":3204,"vw":49.494939},{"c":49.165,"h":49.56,"l":49.165,"n":353,"o":49.495,"t":"2026-10-12T16:45:00Z","v":18023,"vw":49.435913},{"c":49.34,"h":49.34,"l":49.205,"n":58,"o":49.23,"t":"2026-10-12T17:00:00Z","v":2987,"vw":49.275768},{"c":49.4,"h":49.47,"l":49.21,"n":214,"o":49.275,"t":"2026-10-12T17:15:00Z","v":11362,"vw":49.339389},{"c":49.18,"h":49.42,"l":49.17,"n":167,"o":49.4,"t":"2026-10-12T17:30:00Z","v":8338,"vw":49.320075},{"c":49.07,"h":49.3,"l":49.07,"n":151,"o":49.265,"t":"2026-10-12T17:45:00Z","v":4216,"vw":49.195412},{"c":49.29,"h":49.29,"l":49.01,"n":145,"o":49.0875,"t":"2026-10-12T18:00:00Z","v":6574,"vw":49.118973},{"c":49.29,"h":49.31,"l":49.145,"n":270,"o":49.165,"t":"2026-10-12T18:15:00Z","v":12404,"vw":49.232642},{"c":49.39,"h":49.44,"l":49.285,"n":190,"o":49.295,"t":"2026-10-12T18:30:00Z","v":10254,"vw":49.381565},{"c":49.04,"h":49.31,"l":49.04,"n":252,"o":49.31,"t":"2026-10-12T18:45:00Z","v":9923,"vw":49.198963},{"c":49.21,"h":49.21,"l":48.9,"n":252,"o":49.09,"t":"2026-10-12T19:00:00Z","v":9618,"vw":49.009302},{"c":49.21,"h":49.25,"l":49.04,"n":249,"o":49.11,"t":"2026-10-12T19:15:00Z","v":6432,"vw":49.122542},{"c":49.3,"h":49.42,"l":49.16,"n":404,"o":49.16,"t":"2026-10-12T19:30:00Z","v":15191,"vw":49.33185},{"c":49.3,"h":49.375,"l":49.165,"n":1201,"o":49.29,"t":"2026-10-12T19:45:00Z","v":43611,"vw":49.278467},{"c":49.24,"h":49.24,"l":49.24,"n":33,"o":49.24,"t":"2026-10-12T20:00:00Z","v":54775,"vw":49.24},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-12T21:00:00Z","v":500,"vw":49.8},{"c":47.72,"h":48.09,"l":47.72,"n":3,"o":48.09,"t":"2026-10-13T10:30:00Z","v":250,"vw":47.884958},{"c":48.12,"h":48.12,"l":48.12,"n":1,"o":48.12,"t":"2026-10-13T11:00:00Z","v":100,"vw":48.12},{"c":48.0267,"h":48.0267,"l":48.0267,"n":1,"o":48.0267,"t":"2026-10-13T11:15:00Z","v":1000,"vw":48.0267},{"c":48.0831,"h":48.19,"l":47.85,"n":28,"o":48.0267,"t":"2026-10-13T11:30:00Z","v":4368,"vw":48.002941},{"c":48.55,"h":48.65,"l":48.3,"n":17,"o":48.65,"t":"2026-10-13T12:15:00Z","v":909,"vw":48.5375},{"c":47.85,"h":47.88,"l":47.85,"n":13,"o":47.88,"t":"2026-10-13T12:30:00Z","v":1523,"vw":47.853628},{"c":47.2325,"h":47.2325,"l":47.2325,"n":1,"o":47.2325,"t":"2026-10-13T13:00:00Z","v":300,"vw":47.2325},{"c":47,"h":47.55,"l":47,"n":38,"o":47.52,"t":"2026-10-13T13:15:00Z","v":1686,"vw":47.330246},{"c":48.1275,"h":48.5,"l":46.51,"n":380,"o":47,"t":"2026-10-13T13:30:00Z","v":35514,"vw":47.097303},{"c":48.17,"h":48.89,"l":48.17,"n":383,"o":48.34,"t":"2026-10-13T13:45:00Z","v":22360,"vw":48.489542},{"c":48.28,"h":48.445,"l":48.08,"n":306,"o":48.21,"t":"2026-10-13T14:00:00Z","v":8424,"vw":48.245763},{"c":47.58,"h":48.22,"l":47.58,"n":191,"o":48.22,"t":"2026-10-13T14:15:00Z","v":6022,"vw":47.883238},{"c":47.93,"h":47.93,"l":47.63,"n":180,"o":47.65,"t":"2026-10-13T14:30:00Z","v":5164,"vw":47.795544},{"c":47.76,"h":47.93,"l":47.645,"n":317,"o":47.92,"t":"2026-10-13T14:45:00Z","v":11653,"vw":47.807277},{"c":48.09,"h":48.09,"l":47.725,"n":304,"o":47.725,"t":"2026-10-13T15:00:00Z","v":12767,"vw":47.937878},{"c":47.44,"h":47.95,"l":47.44,"n":285,"o":47.95,"t":"2026-10-13T15:15:00Z","v":12823,"vw":47.616257},{"c":47.31,"h":47.38,"l":46.92,"n":435,"o":47.38,"t":"2026-10-13T15:30:00Z","v":14124,"vw":47.18319},{"c":47.81,"h":47.81,"l":47.19,"n":169,"o":47.23,"t":"2026-10-13T15:45:00Z","v":5584,"vw":47.384014},{"c":47.725,"h":47.93,"l":47.66,"n":211,"o":47.91,"t":"2026-10-13T16:00:00Z","v":7855,"vw":47.787566},{"c":47.905,"h":47.93,"l":47.62,"n":203,"o":47.65,"t":"2026-10-13T16:15:00Z","v":7726,"vw":47.801142},{"c":47.93,"h":48.225,"l":47.8,"n":393,"o":47.915,"t":"2026-10-13T16:30:00Z","v":18783,"vw":47.948308},{"c":47.87,"h":48.09,"l":47.82,"n":154,"o":48.02,"t":"2026-10-13T16:45:00Z","v":5049,"vw":47.914673},{"c":47.685,"h":47.69,"l":47.6175,"n":83,"o":47.66,"t":"2026-10-13T17:00:00Z","v":2081,"vw":47.672265},{"c":47.58,"h":47.77,"l":47.54,"n":377,"o":47.63,"t":"2026-10-13T17:15:00Z","v":8996,"vw":47.637415},{"c":48.06,"h":48.06,"l":47.65,"n":150,"o":47.65,"t":"2026-10-13T17:30:00Z","v":3073,"vw":47.80586},{"c":47.96,"h":48.02,"l":47.85,"n":166,"o":48.02,"t":"2026-10-13T17:45:00Z","v":4586,"vw":47.943166},{"c":48.16,"h":48.28,"l":48.08,"n":216,"o":48.11,"t":"2026-10-13T18:00:00Z","v":10624,"vw":48.17223},{"c":48.22,"h":48.385,"l":48.08,"n":223,"o":48.15,"t":"2026-10-13T18:15:00Z","v":7952,"vw":48.217311},{"c":48.41,"h":48.41,"l":48.16,"n":209,"o":48.195,"t":"2026-10-13T18:30:00Z","v":12155,"vw":48.330675},{"c":48.4,"h":48.5,"l":48.235,"n":686,"o":48.445,"t":"2026-10-13T18:45:00Z","v":85907,"vw":48.387333},{"c":48.185,"h":48.49,"l":48,"n":306,"o":48.4,"t":"2026-10-13T19:00:00Z","v":14730,"vw":48.268997},{"c":48.16,"h":48.28,"l":47.9065,"n":501,"o":48.17,"t":"2026-10-13T19:15:00Z","v":38507,"vw":48.042753},{"c":48.84,"h":48.93,"l":48.1,"n":910,"o":48.2,"t":"2026-10-13T19:30:00Z","v":65628,"vw":48.459441},{"c":48.82,"h":49.255,"l":48.69,"n":1885,"o":48.74,"t":"2026-10-13T19:45:00Z","v":107978,"vw":48.939875},{"c":48.82,"h":48.82,"l":48.82,"n":28,"o":48.82,"t":"2026-10-13T20:00:00Z","v":81564,"vw":48.82},{"c":48.82,"h":48.82,"l":48.82,"n":1,"o":48.82,"t":"2026-10-13T20:15:00Z","v":25223,"vw":48.82},{"c":49.3,"h":49.3,"l":48.8,"n":32,"o":48.8,"t":"2026-10-14T08:00:00Z","v":784,"vw":48.966667},{"c":48.42,"h":48.42,"l":48.42,"n":15,"o":48.42,"t":"2026-10-14T11:00:00Z","v":144,"vw":48.42},{"c":48.52,"h":48.62,"l":48.52,"n":13,"o":48.62,"t":"2026-10-14T12:15:00Z","v":881,"vw":48.59984},{"c":47.2,"h":47.2,"l":47.2,"n":13,"o":47.2,"t":"2026-10-14T12:30:00Z","v":112,"vw":47.2},{"c":47.82,"h":47.82,"l":47.82,"n":48,"o":47.82,"t":"2026-10-14T12:45:00Z","v":908,"vw":47.82},{"c":47.63,"h":47.63,"l":47.6,"n":12,"o":47.6,"t":"2026-10-14T13:00:00Z","v":862,"vw":47.612872},{"c":46.96,"h":47.79,"l":46.95,"n":200,"o":47.48,"t":"2026-10-14T13:30:00Z","v":15306,"vw":47.280518},{"c":46.67,"h":47.33,"l":46.43,"n":353,"o":47.02,"t":"2026-10-14T13:45:00Z","v":12273,"vw":46.818904},{"c":46.8,"h":46.9,"l":46.6,"n":222,"o":46.69,"t":"2026-10-14T14:00:00Z","v":6760,"vw":46.756389},{"c":46.415,"h":47.24,"l":46.415,"n":247,"o":47.0375,"t":"2026-10-14T14:15:00Z","v":7575,"vw":46.768412},{"c":46.83,"h":46.85,"l":46.6,"n":134,"o":46.615,"t":"2026-10-14T14:30:00Z","v":2899,"vw":46.733529},{"c":46.765,"h":46.955,"l":46.69,"n":124,"o":46.955,"t":"2026-10-14T14:45:00Z","v":4095,"vw":46.79235},{"c":46.595,"h":46.765,"l":46.38,"n":225,"o":46.765,"t":"2026-10-14T15:00:00Z","v":5272,"vw":46.555128},{"c":46.47,"h":46.65,"l":46.46,"n":115,"o":46.635,"t":"2026-10-14T15:15:00Z","v":3327,"vw":46.556494},{"c":46.21,"h":46.5933,"l":46,"n":336,"o":46.46,"t":"2026-10-14T15:30:00Z","v":11378,"vw":46.263412},{"c":46.31,"h":46.4,"l":46.03,"n":476,"o":46.195,"t":"2026-10-14T15:45:00Z","v":21277,"vw":46.234991},{"c":46.21,"h":46.44,"l":46.06,"n":363,"o":46.35,"t":"2026-10-14T16:00:00Z","v":11530,"vw":46.281614},{"c":45.93,"h":46.225,"l":45.93,"n":262,"o":46.225,"t":"2026-10-14T16:15:00Z","v":10575,"vw":46.090073},{"c":46.275,"h":46.335,"l":46.045,"n":294,"o":46.045,"t":"2026-10-14T16:30:00Z","v":10720,"vw":46.202415},{"c":46.5,"h":46.63,"l":46.29,"n":210,"o":46.3448,"t":"2026-10-14T16:45:00Z","v":7255,"vw":46.428508},{"c":46.45,"h":46.72,"l":46.42,"n":227,"o":46.515,"t":"2026-10-14T17:00:00Z","v":7877,"vw":46.584948},{"c":46.01,"h":46.585,"l":46.01,"n":314,"o":46.43,"t":"2026-10-14T17:15:00Z","v":10775,"vw":46.281704},{"c":46.095,"h":46.17,"l":45.95,"n":268,"o":46.11,"t":"2026-10-14T17:30:00Z","v":9281,"vw":46.062142},{"c":46.1025,"h":46.33,"l":46.02,"n":321,"o":46.095,"t":"2026-10-14T17:45:00Z","v":13516,"vw":46.159483},{"c":46.12,"h":46.36,"l":46.02,"n":413,"o":46.15,"t":"2026-10-14T18:00:00Z","v":15035,"vw":46.218699},{"c":46.375,"h":46.565,"l":46.29,"n":365,"o":46.4,"t":"2026-10-14T18:15:00Z","v":13067,"vw":46.441087},{"c":46.1,"h":46.3675,"l":46.0012,"n":376,"o":46.3675,"t":"2026-10-14T18:30:00Z","v":19279,"vw":46.166876},{"c":46.37,"h":46.55,"l":46.11,"n":529,"o":46.17,"t":"2026-10-14T18:45:00Z","v":21353,"vw":46.331791},{"c":46.365,"h":46.415,"l":46.06,"n":452,"o":46.37,"t":"2026-10-14T19:00:00Z","v":17689,"vw":46.24782},{"c":46.54,"h":46.72,"l":46.225,"n":652,"o":46.29,"t":"2026-10-14T19:15:00Z","v":27241,"vw":46.502718},{"c":46.325,"h":46.73,"l":46.325,"n":754,"o":46.495,"t":"2026-10-14T19:30:00Z","v":37841,"vw":46.567934},{"c":45.86,"h":46.35,"l":45.7,"n":2486,"o":46.28,"t":"2026-10-14T19:45:00Z","v":133163,"vw":45.924841},{"c":45.82,"h":45.82,"l":45.82,"n":35,"o":45.82,"t":"2026-10-14T20:00:00Z","v":104952,"vw":45.82},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-14T23:45:00Z","v":100,"vw":45},{"c":44.08,"h":44.7,"l":44.08,"n":10,"o":44.7,"t":"2026-10-15T08:30:00Z","v":611,"vw":44.239024},{"c":44.7,"h":44.81,"l":44.33,"n":44,"o":44.81,"t":"2026-10-15T11:30:00Z","v":1847,"vw":44.655705},{"c":44.8,"h":44.8,"l":44.7,"n":8,"o":44.7,"t":"2026-10-15T11:45:00Z","v":325,"vw":44.75},{"c":44.34,"h":44.55,"l":43,"n":651,"o":44,"t":"2026-10-15T13:30:00Z","v":60968,"vw":43.849474},{"c":43.5,"h":44.34,"l":43.24,"n":654,"o":44.03,"t":"2026-10-15T13:45:00Z","v":49858,"vw":43.645444},{"c":43.72,"h":44.24,"l":43.51,"n":514,"o":43.52,"t":"2026-10-15T14:00:00Z","v":19511,"vw":43.910682},{"c":43.985,"h":44.12,"l":43.73,"n":310,"o":43.855,"t":"2026-10-15T14:15:00Z","v":15587,"vw":43.890901},{"c":44.725,"h":44.725,"l":43.75,"n":691,"o":43.82,"t":"2026-10-15T14:30:00Z","v":41633,"vw":43.965423},{"c":44.65,"h":44.905,"l":44.405,"n":694,"o":44.905,"t":"2026-10-15T14:45:00Z","v":62757,"vw":44.673387},{"c":44.5,"h":44.665,"l":44.11,"n":433,"o":44.665,"t":"2026-10-15T15:00:00Z","v":21478,"vw":44.518526},{"c":44.88,"h":44.98,"l":44.6,"n":485,"o":44.68,"t":"2026-10-15T15:15:00Z","v":26206,"vw":44.809819},{"c":44.875,"h":44.98,"l":44.79,"n":372,"o":44.88,"t":"2026-10-15T15:30:00Z","v":26049,"vw":44.86048},{"c":44.88,"h":44.98,"l":44.62,"n":527,"o":44.95,"t":"2026-10-15T15:45:00Z","v":53918,"vw":44.729911},{"c":44.6525,"h":45.4,"l":44.54,"n":505,"o":44.845,"t":"2026-10-15T16:00:00Z","v":31630,"vw":44.855022},{"c":44.455,"h":44.655,"l":44.4,"n":237,"o":44.56,"t":"2026-10-15T16:15:00Z","v":9882,"vw":44.49551},{"c":44.63,"h":44.985,"l":44.37,"n":268,"o":44.37,"t":"2026-10-15T16:30:00Z","v":15288,"vw":44.766374},{"c":44.53,"h":44.79,"l":44.25,"n":309,"o":44.69,"t":"2026-10-15T16:45:00Z","v":13935,"vw":44.471697},{"c":44.48,"h":44.57,"l":44.3118,"n":265,"o":44.42,"t":"2026-10-15T17:00:00Z","v":10652,"vw":44.427849},{"c":44.34,"h":44.549,"l":44.34,"n":217,"o":44.47,"t":"2026-10-15T17:15:00Z","v":8642,"vw":44.440475},{"c":44.69,"h":44.8416,"l":44.34,"n":347,"o":44.34,"t":"2026-10-15T17:30:00Z","v":21249,"vw":44.583611},{"c":44.605,"h":44.675,"l":44.4,"n":125,"o":44.675,"t":"2026-10-15T17:45:00Z","v":5460,"vw":44.545813},{"c":44.24,"h":44.55,"l":44.19,"n":286,"o":44.46,"t":"2026-10-15T18:00:00Z","v":12391,"vw":44.296554},{"c":44.23,"h":44.31,"l":44.12,"n":400,"o":44.255,"t":"2026-10-15T18:15:00Z","v":24504,"vw":44.223753},{"c":44.17,"h":44.25,"l":44.06,"n":179,"o":44.18,"t":"2026-10-15T18:30:00Z","v":7919,"vw":44.17384},{"c":44.44,"h":44.49,"l":44,"n":293,"o":44.22,"t":"2026-10-15T18:45:00Z","v":11766,"vw":44.185788},{"c":44.93,"h":44.95,"l":44.44,"n":371,"o":44.44,"t":"2026-10-15T19:00:00Z","v":16427,"vw":44.637729},{"c":45.39,"h":45.58,"l":44.96,"n":693,"o":44.96,"t":"2026-10-15T19:15:00Z","v":28110,"vw":45.393021},{"c":45.525,"h":45.895,"l":45.33,"n":1073,"o":45.33,"t":"2026-10-15T19:30:00Z","v":54611,"vw":45.604549},{"c":45.19,"h":45.67,"l":44.89,"n":2285,"o":45.47,"t":"2026-10-15T19:45:00Z","v":124589,"vw":45.226022},{"c":45.16,"h":45.16,"l":45.16,"n":27,"o":45.16,"t":"2026-10-15T20:00:00Z","v":81580,"vw":45.16},{"c":45.2,"h":45.61,"l":45.2,"n":34,"o":45.2,"t":"2026-10-16T08:15:00Z","v":1788,"vw":45.263704},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-16T09:45:00Z","v":106,"vw":45.15},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-16T11:30:00Z","v":484,"vw":44.7},{"c":44.71,"h":44.71,"l":44.71,"n":6,"o":44.71,"t":"2026-10-16T11:45:00Z","v":299,"vw":44.71},{"c":45.2,"h":45.2,"l":45.1,"n":45,"o":45.1,"t":"2026-10-16T12:30:00Z","v":1835,"vw":45.172541},{"c":44.8,"h":45.1,"l":44.8,"n":62,"o":45.06,"t":"2026-10-16T12:45:00Z","v":2595,"vw":44.914329},{"c":44.8,"h":45.15,"l":44.75,"n":32,"o":44.87,"t":"2026-10-16T13:00:00Z","v":1516,"vw":44.89},{"c":44.175,"h":45.28,"l":43.33,"n":623,"o":44.455,"t":"2026-10-16T13:30:00Z","v":67833,"vw":44.249187},{"c":44.27,"h":44.28,"l":43.33,"n":343,"o":44.175,"t":"2026-10-16T13:45:00Z","v":23237,"vw":43.831337},{"c":44.125,"h":44.425,"l":43.83,"n":174,"o":43.99,"t":"2026-10-16T14:00:00Z","v":9409,"vw":44.115858},{"c":44.095,"h":44.81,"l":43.85,"n":205,"o":44.36,"t":"2026-10-16T14:15:00Z","v":8733,"vw":44.271059},{"c":44.51,"h":44.63,"l":43.89,"n":78,"o":43.89,"t":"2026-10-16T14:30:00Z","v":4230,"vw":44.214721},{"c":44.79,"h":44.93,"l":44.375,"n":181,"o":44.52,"t":"2026-10-16T14:45:00Z","v":19171,"vw":44.665933},{"c":44.61,"h":44.805,"l":44.42,"n":472,"o":44.79,"t":"2026-10-16T15:00:00Z","v":31949,"vw":44.635009},{"c":44.46,"h":44.695,"l":44.31,"n":449,"o":44.63,"t":"2026-10-16T15:15:00Z","v":26337,"vw":44.583743},{"c":44.585,"h":44.69,"l":44.42,"n":248,"o":44.48,"t":"2026-10-16T15:30:00Z","v":11063,"vw":44.565776},{"c":44.24,"h":44.585,"l":44.09,"n":152,"o":44.585,"t":"2026-10-16T15:45:00Z","v":7018,"vw":44.319391},{"c":44.52,"h":44.52,"l":44.25,"n":514,"o":44.25,"t":"2026-10-16T16:00:00Z","v":36262,"vw":44.427399},{"c":44.57,"h":44.57,"l":44.33,"n":189,"o":44.52,"t":"2026-10-16T16:15:00Z","v":9316,"vw":44.465721},{"c":44.62,"h":44.82,"l":44.47,"n":438,"o":44.47,"t":"2026-10-16T16:30:00Z","v":16109,"vw":44.655718},{"c":44.475,"h":44.695,"l":44.4,"n":234,"o":44.695,"t":"2026-10-16T16:45:00Z","v":10944,"vw":44.50992},{"c":44.29,"h":44.485,"l":44.2227,"n":187,"o":44.485,"t":"2026-10-16T17:00:00Z","v":7013,"vw":44.335757},{"c":44.0575,"h":44.29,"l":43.94,"n":252,"o":44.29,"t":"2026-10-16T17:15:00Z","v":11170,"vw":44.131834},{"c":43.82,"h":44,"l":43.64,"n":386,"o":43.99,"t":"2026-10-16T17:30:00Z","v":26271,"vw":43.82236},{"c":43.45,"h":43.82,"l":43.3913,"n":326,"o":43.82,"t":"2026-10-16T17:45:00Z","v":11600,"vw":43.554233},{"c":43.16,"h":43.46,"l":43,"n":628,"o":43.42,"t":"2026-10-16T18:00:00Z","v":32517,"vw":43.146471},{"c":43.3157,"h":43.415,"l":43.04,"n":557,"o":43.145,"t":"2026-10-16T18:15:00Z","v":21932,"vw":43.185898},{"c":43.345,"h":43.4475,"l":43.17,"n":333,"o":43.405,"t":"2026-10-16T18:30:00Z","v":14086,"vw":43.320311},{"c":43.02,"h":43.28,"l":42.99,"n":222,"o":43.28,"t":"2026-10-16T18:45:00Z","v":5628,"vw":43.075108},{"c":43.38,"h":43.44,"l":42.965,"n":399,"o":43.02,"t":"2026-10-16T19:00:00Z","v":12703,"vw":43.145315},{"c":43.415,"h":43.45,"l":43.05,"n":527,"o":43.39,"t":"2026-10-16T19:15:00Z","v":33702,"vw":43.272995},{"c":42.7475,"h":43.4225,"l":42.7,"n":586,"o":43.415,"t":"2026-10-16T19:30:00Z","v":36822,"vw":43.058316},{"c":42.76,"h":42.98,"l":42.63,"n":1914,"o":42.82,"t":"2026-10-16T19:45:00Z","v":130281,"vw":42.770986},{"c":42.75,"h":42.75,"l":42.75,"n":43,"o":42.75,"t":"2026-10-16T20:00:00Z","v":99386,"vw":42.75},{"c":42.79,"h":42.79,"l":42.79,"n":6,"o":42.79,"t":"2026-10-16T23:15:00Z","v":390,"vw":42.79},{"c":43,"h":43.3,"l":43,"n":3,"o":43.3,"t":"2026-10-16T23:45:00Z","v":215,"vw":43.15},{"c":44.3,"h":44.3,"l":43.52,"n":16,"o":43.52,"t":"2026-10-19T08:00:00Z","v":591,"vw":43.8112},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-19T11:15:00Z","v":115,"vw":43.91},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-19T12:00:00Z","v":334,"vw":45},{"c":43.59,"h":43.59,"l":43.59,"n":3,"o":43.59,"t":"2026-10-19T13:15:00Z","v":298,"vw":43.59},{"c":43.835,"h":45.12,"l":43.2894,"n":220,"o":43.86,"t":"2026-10-19T13:30:00Z","v":14274,"vw":43.989356},{"c":43.5,"h":44.1,"l":43.5,"n":186,"o":44.09,"t":"2026-10-19T13:45:00Z","v":6452,"vw":43.938141},{"c":43.36,"h":43.63,"l":43.34,"n":112,"o":43.5,"t":"2026-10-19T14:00:00Z","v":2561,"vw":43.492979},{"c":44.28,"h":44.33,"l":43.4784,"n":198,"o":43.4784,"t":"2026-10-19T14:15:00Z","v":28888,"vw":43.981674},{"c":44.23,"h":44.25,"l":43.96,"n":197,"o":44.075,"t":"2026-10-19T14:30:00Z","v":7325,"vw":44.053871},{"c":44.23,"h":44.45,"l":44.21,"n":254,"o":44.36,"t":"2026-10-19T14:45:00Z","v":10840,"vw":44.292282},{"c":44.69,"h":44.69,"l":44.23,"n":218,"o":44.24,"t":"2026-10-19T15:00:00Z","v":18693,"vw":44.503319},{"c":44.5,"h":44.735,"l":44.28,"n":376,"o":44.735,"t":"2026-10-19T15:15:00Z","v":20153,"vw":44.479651},{"c":44.3675,"h":44.495,"l":44.32,"n":192,"o":44.495,"t":"2026-10-19T15:30:00Z","v":9690,"vw":44.417135},{"c":44.005,"h":44.36,"l":43.99,"n":359,"o":44.36,"t":"2026-10-19T15:45:00Z","v":21044,"vw":44.147221},{"c":44.065,"h":44.1,"l":43.84,"n":303,"o":44.08,"t":"2026-10-19T16:00:00Z","v":14160,"vw":43.982314},{"c":43.99,"h":44.25,"l":43.73,"n":337,"o":44.14,"t":"2026-10-19T16:15:00Z","v":12737,"vw":43.999532},{"c":44.06,"h":44.06,"l":43.89,"n":109,"o":44.04,"t":"2026-10-19T16:30:00Z","v":7978,"vw":44.033043},{"c":43.915,"h":43.96,"l":43.805,"n":279,"o":43.96,"t":"2026-10-19T16:45:00Z","v":9385,"vw":43.883032},{"c":43.73,"h":43.915,"l":43.705,"n":146,"o":43.915,"t":"2026-10-19T17:00:00Z","v":4117,"vw":43.808393},{"c":43.82,"h":43.91,"l":43.72,"n":140,"o":43.72,"t":"2026-10-19T17:15:00Z","v":6092,"vw":43.808956},{"c":43.69,"h":43.94,"l":43.69,"n":425,"o":43.78,"t":"2026-10-19T17:30:00Z","v":21039,"vw":43.803466},{"c":43.64,"h":43.64,"l":43.35,"n":375,"o":43.64,"t":"2026-10-19T17:45:00Z","v":14840,"vw":43.456721},{"c":43.6822,"h":43.6822,"l":43.25,"n":281,"o":43.63,"t":"2026-10-19T18:00:00Z","v":12778,"vw":43.491186},{"c":43.51,"h":43.6917,"l":43.485,"n":343,"o":43.69,"t":"2026-10-19T18:15:00Z","v":14405,"vw":43.572079},{"c":43.61,"h":43.725,"l":43.45,"n":393,"o":43.47,"t":"2026-10-19T18:30:00Z","v":22516,"vw":43.598372},{"c":43.73,"h":43.815,"l":43.64,"n":394,"o":43.715,"t":"2026-10-19T18:45:00Z","v":17967,"vw":43.75071},{"c":43.71,"h":43.94,"l":43.71,"n":499,"o":43.76,"t":"2026-10-19T19:00:00Z","v":24967,"vw":43.786805},{"c":43.79,"h":43.97,"l":43.71,"n":629,"o":43.71,"t":"2026-10-19T19:15:00Z","v":23009,"vw":43.810834},{"c":43.9,"h":44.06,"l":43.74,"n":659,"o":43.78,"t":"2026-10-19T19:30:00Z","v":30868,"vw":43.937172},{"c":43.65,"h":43.84,"l":43.565,"n":1669,"o":43.84,"t":"2026-10-19T19:45:00Z","v":80821,"vw":43.688669},{"c":43.65,"h":43.65,"l":43.65,"n":30,"o":43.65,"t":"2026-10-19T20:00:00Z","v":63055,"vw":43.65},{"c":42.65,"h":42.73,"l":42.65,"n":55,"o":42.73,"t":"2026-10-20T12:00:00Z","v":2031,"vw":42.676667},{"c":42.305,"h":43.63,"l":42,"n":217,"o":43.63,"t":"2026-10-20T13:30:00Z","v":14285,"vw":42.58682},{"c":42.93,"h":42.93,"l":42,"n":136,"o":42.13,"t":"2026-10-20T13:45:00Z","v":4948,"vw":42.419379},{"c":43.3892,"h":43.3892,"l":42.91,"n":119,"o":43.08,"t":"2026-10-20T14:00:00Z","v":6009,"vw":43.177684},{"c":44.08,"h":44.08,"l":43.4,"n":130,"o":43.45,"t":"2026-10-20T14:15:00Z","v":6381,"vw":43.630816},{"c":43.95,"h":44.3,"l":43.86,"n":38,"o":44.3,"t":"2026-10-20T14:30:00Z","v":1687,"vw":44.024485},{"c":44.2141,"h":44.47,"l":44.105,"n":57,"o":44.24,"t":"2026-10-20T14:45:00Z","v":2804,"vw":44.252005},{"c":43.93,"h":44.525,"l":43.93,"n":191,"o":44.4,"t":"2026-10-20T15:00:00Z","v":8288,"vw":44.304988},{"c":44.185,"h":44.32,"l":43.925,"n":97,"o":44.04,"t":"2026-10-20T15:15:00Z","v":4118,"vw":44.173177},{"c":44.095,"h":44.23,"l":44,"n":160,"o":44.19,"t":"2026-10-20T15:30:00Z","v":6777,"vw":44.150921},{"c":44.445,"h":44.45,"l":44.08,"n":120,"o":44.08,"t":"2026-10-20T15:45:00Z","v":2760,"vw":44.302598},{"c":44.385,"h":44.5,"l":44.35,"n":83,"o":44.485,"t":"2026-10-20T16:00:00Z","v":3036,"vw":44.463126},{"c":44.32,"h":44.42,"l":44.195,"n":100,"o":44.385,"t":"2026-10-20T16:15:00Z","v":3627,"vw":44.28229},{"c":44.282,"h":44.42,"l":44.14,"n":146,"o":44.32,"t":"2026-10-20T16:30:00Z","v":7298,"vw":44.288808},{"c":44.03,"h":44.16,"l":44.03,"n":37,"o":44.16,"t":"2026-10-20T16:45:00Z","v":1492,"vw":44.117081},{"c":43.985,"h":44.075,"l":43.86,"n":171,"o":44.065,"t":"2026-10-20T17:00:00Z","v":7396,"vw":43.973945},{"c":44.37,"h":44.42,"l":44.005,"n":347,"o":44.01,"t":"2026-10-20T17:15:00Z","v":49750,"vw":44.254708},{"c":44.405,"h":44.44,"l":44.3,"n":129,"o":44.3,"t":"2026-10-20T17:30:00Z","v":3726,"vw":44.369886},{"c":44.27,"h":44.39,"l":44.21,"n":134,"o":44.385,"t":"2026-10-20T17:45:00Z","v":5524,"vw":44.304738},{"c":44.5,"h":44.735,"l":44.33,"n":320,"o":44.33,"t":"2026-10-20T18:00:00Z","v":30582,"vw":44.519309},{"c":44.49,"h":44.52,"l":44.475,"n":39,"o":44.485,"t":"2026-10-20T18:15:00Z","v":1181,"vw":44.485},{"c":44.35,"h":44.61,"l":44.35,"n":158,"o":44.5,"t":"2026-10-20T18:30:00Z","v":7798,"vw":44.475982},{"c":44.4,"h":44.44,"l":44.25,"n":213,"o":44.33,"t":"2026-10-20T18:45:00Z","v":10761,"vw":44.367571},{"c":44.5,"h":44.5322,"l":44.4,"n":104,"o":44.49,"t":"2026-10-20T19:00:00Z","v":3322,"vw":44.462733},{"c":44.375,"h":44.58,"l":44.28,"n":597,"o":44.505,"t":"2026-10-20T19:15:00Z","v":23755,"vw":44.419826},{"c":44.7,"h":44.725,"l":44.33,"n":386,"o":44.375,"t":"2026-10-20T19:30:00Z","v":17129,"vw":44.447057},{"c":44.57,"h":44.745,"l":44.45,"n":1405,"o":44.67,"t":"2026-10-20T19:45:00Z","v":68116,"vw":44.562612},{"c":44.57,"h":44.57,"l":44.57,"n":27,"o":44.57,"t":"2026-10-20T20:00:00Z","v":134267,"vw":44.57},{"c":44.3,"h":44.57,"l":43.68,"n":3,"o":44.57,"t":"2026-10-20T20:15:00Z","v":137123,"vw":44.56879},{"c":45.24,"h":45.24,"l":45.24,"n":2,"o":45.24,"t":"2026-10-20T21:15:00Z","v":819,"vw":45.24},{"c":45.77,"h":45.77,"l":45.76,"n":5,"o":45.76,"t":"2026-10-20T22:30:00Z","v":1573,"vw":45.769364},{"c":45.83,"h":45.83,"l":45.6,"n":28,"o":45.6,"t":"2026-10-20T23:45:00Z","v":1907,"vw":45.657068},{"c":45.46,"h":45.46,"l":45.4,"n":7,"o":45.4,"t":"2026-10-21T10:45:00Z","v":751,"vw":45.413775},{"c":45.3,"h":45.38,"l":45.15,"n":18,"o":45.15,"t":"2026-10-21T12:00:00Z","v":3804,"vw":45.293529},{"c":46.46,"h":46.46,"l":46.46,"n":3,"o":46.46,"t":"2026-10-21T12:30:00Z","v":200,"vw":46.46},{"c":45.7,"h":45.89,"l":45.7,"n":3,"o":45.89,"t":"2026-10-21T12:45:00Z","v":350,"vw":45.754286},{"c":46,"h":46,"l":45.83,"n":14,"o":45.83,"t":"2026-10-21T13:00:00Z","v":1130,"vw":45.929496},{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-10-21T13:15:00Z","v":100,"vw":46.01},{"c":45.48,"h":46.6187,"l":45.48,"n":480,"o":45.99,"t":"2026-10-21T13:30:00Z","v":41732,"vw":46.079495},{"c":46.11,"h":46.335,"l":45.5535,"n":178,"o":45.805,"t":"2026-10-21T13:45:00Z","v":8792,"vw":46.067621},{"c":45.09,"h":46.15,"l":45,"n":1505,"o":46.07,"t":"2026-10-21T14:00:00Z","v":69775,"vw":45.716214},{"c":45.11,"h":45.415,"l":44.86,"n":485,"o":45.06,"t":"2026-10-21T14:15:00Z","v":15376,"vw":45.133178},{"c":45.16,"h":45.32,"l":45.05,"n":141,"o":45.11,"t":"2026-10-21T14:30:00Z","v":7182,"vw":45.170997},{"c":45.34,"h":45.5,"l":45.145,"n":182,"o":45.155,"t":"2026-10-21T14:45:00Z","v":10238,"vw":45.296261},{"c":45.41,"h":45.55,"l":45.345,"n":215,"o":45.375,"t":"2026-10-21T15:00:00Z","v":9887,"vw":45.421956},{"c":45.57,"h":45.57,"l":45.33,"n":190,"o":45.41,"t":"2026-10-21T15:15:00Z","v":7844,"vw":45.42189},{"c":45.68,"h":45.72,"l":45.51,"n":89,"o":45.515,"t":"2026-10-21T15:30:00Z","v":4392,"vw":45.63252},{"c":46.09,"h":46.33,"l":45.68,"n":1105,"o":45.71,"t":"2026-10-21T15:45:00Z","v":69711,"vw":46.139092},{"c":45.805,"h":46.09,"l":45.765,"n":343,"o":46.085,"t":"2026-10-21T16:00:00Z","v":28988,"vw":45.993117},{"c":45.73,"h":45.905,"l":45.73,"n":186,"o":45.905,"t":"2026-10-21T16:15:00Z","v":9623,"vw":45.862977},{"c":45.84,"h":46.09,"l":45.64,"n":169,"o":45.715,"t":"2026-10-21T16:30:00Z","v":9750,"vw":45.815819},{"c":45.76,"h":45.8636,"l":45.76,"n":58,"o":45.83,"t":"2026-10-21T16:45:00Z","v":7790,"vw":45.852302},{"c":45.9,"h":46.09,"l":45.72,"n":208,"o":45.76,"t":"2026-10-21T17:00:00Z","v":10482,"vw":45.925873},{"c":45.895,"h":45.895,"l":45.88,"n":22,"o":45.88,"t":"2026-10-21T17:15:00Z","v":693,"vw":45.89},{"c":45.63,"h":45.99,"l":45.6,"n":187,"o":45.905,"t":"2026-10-21T17:30:00Z","v":20456,"vw":45.910468},{"c":45.73,"h":45.75,"l":45.58,"n":99,"o":45.6,"t":"2026-10-21T17:45:00Z","v":5250,"vw":45.718074},{"c":45.93,"h":45.93,"l":45.68,"n":213,"o":45.68,"t":"2026-10-21T18:00:00Z","v":7643,"vw":45.852117},{"c":45.86,"h":46.02,"l":45.79,"n":94,"o":46.02,"t":"2026-10-21T18:15:00Z","v":3023,"vw":45.902549},{"c":45.935,"h":46.03,"l":45.81,"n":138,"o":45.865,"t":"2026-10-21T18:30:00Z","v":4630,"vw":45.933074},{"c":45.79,"h":46.13,"l":45.72,"n":476,"o":45.965,"t":"2026-10-21T18:45:00Z","v":22454,"vw":45.934227},{"c":45.955,"h":45.955,"l":45.58,"n":397,"o":45.785,"t":"2026-10-21T19:00:00Z","v":22735,"vw":45.693909},{"c":46.18,"h":46.25,"l":45.965,"n":308,"o":45.965,"t":"2026-10-21T19:15:00Z","v":17512,"vw":46.13965},{"c":46.64,"h":46.66,"l":46.175,"n":849,"o":46.21,"t":"2026-10-21T19:30:00Z","v":58023,"vw":46.435963},{"c":46.66,"h":47.165,"l":46.64,"n":2918,"o":46.7,"t":"2026-10-21T19:45:00Z","v":239957,"vw":46.845589},{"c":46.66,"h":46.68,"l":46.66,"n":40,"o":46.66,"t":"2026-10-21T20:00:00Z","v":71433,"vw":46.660031},{"c":45.53,"h":45.53,"l":45.17,"n":10,"o":45.17,"t":"2026-10-22T08:00:00Z","v":433,"vw":45.41},{"c":42,"h":44.31,"l":42,"n":14,"o":44.31,"t":"2026-10-22T11:45:00Z","v":858,"vw":43.451682},{"c":44.95,"h":45.31,"l":44.95,"n":22,"o":45.31,"t":"2026-10-22T12:15:00Z","v":821,"vw":45.04},{"c":44.65,"h":44.65,"l":44.65,"n":3,"o":44.65,"t":"2026-10-22T12:30:00Z","v":235,"vw":44.65},{"c":44.21,"h":44.21,"l":44.21,"n":1,"o":44.21,"t":"2026-10-22T13:15:00Z","v":100,"vw":44.21},{"c":44.0326,"h":44.7,"l":43.41,"n":138,"o":44.23,"t":"2026-10-22T13:30:00Z","v":19189,"vw":43.969474},{"c":44.22,"h":44.61,"l":43.795,"n":224,"o":44.13,"t":"2026-10-22T13:45:00Z","v":31672,"vw":44.025352},{"c":43.271,"h":44.475,"l":43.271,"n":261,"o":44.42,"t":"2026-10-22T14:00:00Z","v":11230,"vw":43.893745},{"c":43.18,"h":43.62,"l":43.06,"n":866,"o":43.25,"t":"2026-10-22T14:15:00Z","v":52162,"vw":43.433556},{"c":42.97,"h":43.29,"l":42.97,"n":288,"o":43.17,"t":"2026-10-22T14:30:00Z","v":23290,"vw":43.177942},{"c":42.18,"h":42.925,"l":42.11,"n":233,"o":42.79,"t":"2026-10-22T14:45:00Z","v":19873,"vw":42.365378},{"c":41.995,"h":42.29,"l":41.92,"n":960,"o":42.2575,"t":"2026-10-22T15:00:00Z","v":67977,"vw":42.034799},{"c":41.85,"h":42.2899,"l":41.82,"n":754,"o":41.95,"t":"2026-10-22T15:15:00Z","v":45668,"vw":41.971453},{"c":42.225,"h":42.36,"l":41.8,"n":603,"o":41.84,"t":"2026-10-22T15:30:00Z","v":60327,"vw":42.191788},{"c":42.34,"h":42.46,"l":41.91,"n":912,"o":42.225,"t":"2026-10-22T15:45:00Z","v":220212,"vw":42.231096},{"c":42.375,"h":42.47,"l":42.12,"n":272,"o":42.32,"t":"2026-10-22T16:00:00Z","v":17187,"vw":42.30514},{"c":42.31,"h":42.7,"l":42.2601,"n":622,"o":42.2601,"t":"2026-10-22T16:15:00Z","v":33781,"vw":42.462233},{"c":42.47,"h":42.51,"l":42.2813,"n":450,"o":42.315,"t":"2026-10-22T16:30:00Z","v":23532,"vw":42.426994},{"c":42.125,"h":42.415,"l":41.79,"n":448,"o":42.4,"t":"2026-10-22T16:45:00Z","v":23206,"vw":42.015095},{"c":42.11,"h":42.17,"l":41.89,"n":231,"o":42.13,"t":"2026-10-22T17:00:00Z","v":11332,"vw":42.032103},{"c":42.02,"h":42.145,"l":41.92,"n":490,"o":41.96,"t":"2026-10-22T17:15:00Z","v":22529,"vw":42.031497},{"c":42.03,"h":42.11,"l":41.82,"n":334,"o":42.06,"t":"2026-10-22T17:30:00Z","v":21464,"vw":41.99681},{"c":41.92,"h":42.14,"l":41.745,"n":426,"o":42.09,"t":"2026-10-22T17:45:00Z","v":37476,"vw":41.856451},{"c":41.94,"h":41.96,"l":41.65,"n":358,"o":41.87,"t":"2026-10-22T18:00:00Z","v":17497,"vw":41.847704},{"c":42.02,"h":42.2217,"l":41.94,"n":343,"o":41.95,"t":"2026-10-22T18:15:00Z","v":18261,"vw":42.118018},{"c":42.14,"h":42.15,"l":41.96,"n":347,"o":42.01,"t":"2026-10-22T18:30:00Z","v":16761,"vw":42.053203},{"c":41.62,"h":42.145,"l":41.6,"n":502,"o":42.14,"t":"2026-10-22T18:45:00Z","v":48308,"vw":41.824009},{"c":41.31,"h":41.52,"l":40.98,"n":892,"o":41.52,"t":"2026-10-22T19:00:00Z","v":56262,"vw":41.247073},{"c":41.315,"h":41.61,"l":41.29,"n":1231,"o":41.39,"t":"2026-10-22T19:15:00Z","v":82664,"vw":41.421717},{"c":40.865,"h":41.35,"l":40.71,"n":1462,"o":41.31,"t":"2026-10-22T19:30:00Z","v":89342,"vw":40.994375},{"c":41.16,"h":41.29,"l":40.57,"n":3026,"o":40.86,"t":"2026-10-22T19:45:00Z","v":194862,"vw":41.019168},{"c":41.35,"h":41.36,"l":41.15,"n":35,"o":41.15,"t":"2026-10-22T20:00:00Z","v":61586,"vw":41.151205},{"c":40.57,"h":40.61,"l":40.57,"n":8,"o":40.61,"t":"2026-10-22T20:15:00Z","v":1003,"vw":40.577026},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-22T20:45:00Z","v":300,"vw":41.75},{"c":42.09,"h":42.09,"l":42.09,"n":4,"o":42.09,"t":"2026-10-22T21:30:00Z","v":203,"vw":42.09},{"c":41.41,"h":41.42,"l":41.41,"n":2,"o":41.42,"t":"2026-10-22T22:30:00Z","v":200,"vw":41.415}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1863357286390932,"strike":72.73285427218138,"iv":1.581046307498391,"gamma":0.012711489698697623,"theta":-0.07502587276284363,"vega":0.027097993336017884,"rho":0.0039195689147038726,"breakevenPct":78.5056508109647},{"delta":0.2,"premium":1.2996452721800689,"strike":60.070945563986236,"iv":1.2173236791614659,"gamma":0.02124152234446427,"theta":-0.06734644688888942,"vega":0.03229061204809803,"rho":0.005423314918679609,"breakevenPct":48.202344448602545},{"delta":0.25,"premium":1.3451739591781984,"strike":50.96520816436035,"iv":0.8817688155435041,"gamma":0.03142097772921628,"theta":-0.05681620557886283,"vega":0.03700072773697865,"rho":0.006968951537549764,"breakevenPct":26.323067190385302},{"delta":0.3,"premium":1.827412974683544,"strike":49.29272151898734,"iv":0.9295174050632911,"gamma":0.031934177215189874,"theta":-0.06609699367088608,"vega":0.040470569620253166,"rho":0.008224804578038047,"breakevenPct":23.448767190704878},{"delta":0.35,"premium":2.3596317280453256,"strike":48.107648725212464,"iv":0.9920198300283285,"gamma":0.03196770538243626,"theta":-0.07521869688385269,"vega":0.04321699716713881,"rho":0.009448730202053774,"breakevenPct":21.872205876014956},{"delta":0.4,"premium":2.7298333333333336,"strike":46.07333333333333,"iv":0.9491273333333333,"gamma":0.034834000000000004,"theta":-0.07529,"vega":0.04512666666666666,"rho":0.010786077449563874,"breakevenPct":17.85357804073091},{"delta":0.45,"premium":3.1139679715302493,"strike":44.34875444839857,"iv":0.9103690391459074,"gamma":0.03723736654804271,"theta":-0.074132384341637,"vega":0.04616049822064057,"rho":0.012114462339059804,"breakevenPct":14.616571890675747},{"delta":0.5,"premium":3.667777777777778,"strike":42.955555555555556,"iv":0.91828,"gamma":0.0372,"theta":-0.07558222222222222,"vega":0.04659111111111111,"rho":0.013320585172390799,"breakevenPct":12.589551638090644},{"delta":0.55,"premium":4.200828729281769,"strike":41.569060773480665,"iv":0.9063917127071822,"gamma":0.03737237569060774,"theta":-0.07412265193370166,"vega":0.046141436464088394,"rho":0.01454256388190999,"breakevenPct":10.528590926738545},{"delta":0.6,"premium":4.826649076517149,"strike":40.224274406332455,"iv":0.9048050131926122,"gamma":0.03651398416886544,"theta":-0.07246728232189974,"vega":0.04502427440633246,"rho":0.01569582535118574,"breakevenPct":8.792377403645522},{"delta":0.65,"premium":5.333559782608695,"strike":38.94836956521739,"iv":0.8683551630434783,"gamma":0.03658125,"theta":-0.06703288043478262,"vega":0.0432070652173913,"rho":0.016937816247129273,"breakevenPct":6.935352204361478},{"delta":0.7,"premium":6.135503685503685,"strike":37.62899262899263,"iv":0.8754375921375922,"gamma":0.0339918918918919,"theta":-0.06368525798525798,"vega":0.04053538083538084,"rho":0.017956933333222447,"breakevenPct":5.685815779995946},{"delta":0.75,"premium":6.822519083969466,"strike":36.37913486005089,"iv":0.8476419847328245,"gamma":0.032058269720101784,"theta":-0.05674732824427481,"vega":0.03703740458015267,"rho":0.019061896821360655,"breakevenPct":4.326621453804297},{"delta":0.8,"premium":7.88540925266904,"strike":34.8932384341637,"iv":0.8575565836298933,"gamma":0.02796903914590747,"theta":-0.05096903914590747,"vega":0.032690391459074736,"rho":0.01988019246428277,"breakevenPct":3.305113950332628},{"delta":0.85,"premium":9.096581196581198,"strike":33.29059829059829,"iv":0.8566589743589743,"gamma":0.023213675213675213,"theta":-0.042950427350427346,"vega":0.027120512820512817,"rho":0.020581382018387846,"breakevenPct":2.3597669335413882},{"delta":0.9,"premium":11.13426086956522,"strike":30.92347826086956,"iv":0.8951372173913044,"gamma":0.01672417391304347,"theta":-0.033878260869565205,"vega":0.02022417391304347,"rho":0.02063285130363987,"breakevenPct":1.5642094432136846}],"put":[{"delta":0.15,"premium":1.4191028320430035,"strike":30.286542480645053,"iv":1.3209035582209645,"gamma":0.015241320501639469,"theta":-0.06105778279327012,"vega":0.02706734674800443,"rho":-0.006116164795998986,"breakevenPct":30.288723379372005},{"delta":0.2,"premium":1.66146573760428,"strike":33.6146573760428,"iv":1.0974965978229252,"gamma":0.021962943710537065,"theta":-0.06078249112147943,"vega":0.032528401308237545,"rho":-0.00797913775149815,"breakevenPct":22.8370160868425},{"delta":0.25,"premium":1.895716686164201,"strike":35.971444574428006,"iv":0.949914794463187,"gamma":0.028778748326817295,"theta":-0.059475697967107354,"vega":0.036938285131500076,"rho":-0.009835908404030288,"breakevenPct":17.711355015059624},{"delta":0.3,"premium":2.2412979351032445,"strike":37.6047197640118,"iv":0.8794702064896756,"gamma":0.033893215339233035,"theta":-0.05986519174041298,"vega":0.04056991150442478,"rho":-0.011723633563575864,"breakevenPct":14.601734293869706},{"delta":0.35,"premium":2.752979274611399,"strike":38.94818652849741,"iv":0.8687896373056995,"gamma":0.03651709844559586,"theta":-0.06286010362694301,"vega":0.043201554404145075,"rho":-0.013781343711015845,"breakevenPct":12.593075938454444},{"delta":0.4,"premium":3.4509210526315797,"strike":40.22894736842105,"iv":0.8898063157894738,"gamma":0.03719157894736842,"theta":-0.0669578947368421,"vega":0.04502894736842105,"rho":-0.01598017893064036,"breakevenPct":11.185640386888494},{"delta":0.45,"premium":4.211585365853658,"strike":41.5609756097561,"iv":0.9032951219512195,"gamma":0.0375,"theta":-0.06939756097560976,"vega":0.046136585365853654,"rho":-0.018227420680456997,"breakevenPct":9.805867558796326},{"delta":0.5,"premium":4.940748031496064,"strike":42.887139107611546,"iv":0.8970333333333332,"gamma":0.038120997375328085,"theta":-0.06921286089238844,"vega":0.04657742782152231,"rho":-0.020449827131617488,"breakevenPct":8.364184795664116},{"delta":0.55,"premium":5.899455040871936,"strike":44.332425068119896,"iv":0.9092435967302452,"gamma":0.03726675749318801,"theta":-0.06930190735694823,"vega":0.046200544959128065,"rho":-0.022850206582452372,"breakevenPct":7.189157142603334},{"delta":0.6,"premium":6.93118811881188,"strike":45.84158415841584,"iv":0.9139871287128712,"gamma":0.036190099009900986,"theta":-0.06764752475247525,"vega":0.04512673267326733,"rho":-0.02530521826150643,"breakevenPct":6.036232698372455},{"delta":0.65,"premium":8.281226053639848,"strike":47.60153256704981,"iv":0.9337222222222222,"gamma":0.033957854406130264,"theta":-0.06579846743295019,"vega":0.043238314176245206,"rho":-0.028007158294702024,"breakevenPct":5.046349883095954},{"delta":0.7,"premium":10.02004048582996,"strike":49.71255060728745,"iv":0.9644914979757084,"gamma":0.030873684210526317,"theta":-0.06326113360323887,"vega":0.040531174089068825,"rho":-0.031011324672633296,"breakevenPct":4.147524459170509},{"delta":0.75,"premium":12.30523127753304,"strike":52.36233480176212,"iv":0.9907517621145374,"gamma":0.027287224669603524,"theta":-0.05787533039647577,"vega":0.03669823788546255,"rho":-0.03444613373495114,"breakevenPct":3.267076734534949},{"delta":0.8,"premium":14.89436416184971,"strike":55.30346820809248,"iv":1.026936416184971,"gamma":0.023390462427745666,"theta":-0.0526,"vega":0.03268150289017341,"rho":-0.03812001517716367,"breakevenPct":2.4170392508022784},{"delta":0.85,"premium":23.852771511950223,"strike":64.49262399178593,"iv":1.2841178290015591,"gamma":0.015644534947092482,"theta":-0.053212672068385425,"vega":0.027112620762683455,"rho":-0.04681051662279375,"breakevenPct":1.8598104809569656}]},"raw":{"call":[{"delta":0.15,"premium":1.1863357286390932,"strike":72.73285427218138,"iv":1.581046307498391,"gamma":0.012711489698697623,"theta":-0.07502587276284363,"vega":0.027097993336017884,"rho":0.0039195689147038726,"breakevenPct":78.5056508109647},{"delta":0.2,"premium":1.2996452721800689,"strike":60.070945563986236,"iv":1.2173236791614659,"gamma":0.02124152234446427,"theta":-0.06734644688888942,"vega":0.03229061204809803,"rho":0.005423314918679609,"breakevenPct":48.202344448602545},{"delta":0.25,"premium":1.3451739591781984,"strike":50.96520816436035,"iv":0.8817688155435041,"gamma":0.03142097772921628,"theta":-0.05681620557886283,"vega":0.03700072773697865,"rho":0.006968951537549764,"breakevenPct":26.323067190385302},{"delta":0.3,"premium":1.827412974683544,"strike":49.29272151898734,"iv":0.9295174050632911,"gamma":0.031934177215189874,"theta":-0.06609699367088608,"vega":0.040470569620253166,"rho":0.008224804578038047,"breakevenPct":23.448767190704878},{"delta":0.35,"premium":2.3596317280453256,"strike":48.107648725212464,"iv":0.9920198300283285,"gamma":0.03196770538243626,"theta":-0.07521869688385269,"vega":0.04321699716713881,"rho":0.009448730202053774,"breakevenPct":21.872205876014956},{"delta":0.4,"premium":2.7298333333333336,"strike":46.07333333333333,"iv":0.9491273333333333,"gamma":0.034834000000000004,"theta":-0.07529,"vega":0.04512666666666666,"rho":0.010786077449563874,"breakevenPct":17.85357804073091},{"delta":0.45,"premium":3.1139679715302493,"strike":44.34875444839857,"iv":0.9103690391459074,"gamma":0.03723736654804271,"theta":-0.074132384341637,"vega":0.04616049822064057,"rho":0.012114462339059804,"breakevenPct":14.616571890675747},{"delta":0.5,"premium":3.667777777777778,"strike":42.955555555555556,"iv":0.91828,"gamma":0.0372,"theta":-0.07558222222222222,"vega":0.04659111111111111,"rho":0.013320585172390799,"breakevenPct":12.589551638090644},{"delta":0.55,"premium":4.200828729281769,"strike":41.569060773480665,"iv":0.9063917127071822,"gamma":0.03737237569060774,"theta":-0.07412265193370166,"vega":0.046141436464088394,"rho":0.01454256388190999,"breakevenPct":10.528590926738545},{"delta":0.6,"premium":4.826649076517149,"strike":40.224274406332455,"iv":0.9048050131926122,"gamma":0.03651398416886544,"theta":-0.07246728232189974,"vega":0.04502427440633246,"rho":0.01569582535118574,"breakevenPct":8.792377403645522},{"delta":0.65,"premium":5.333559782608695,"strike":38.94836956521739,"iv":0.8683551630434783,"gamma":0.03658125,"theta":-0.06703288043478262,"vega":0.0432070652173913,"rho":0.016937816247129273,"breakevenPct":6.935352204361478},{"delta":0.7,"premium":6.135503685503685,"strike":37.62899262899263,"iv":0.8754375921375922,"gamma":0.0339918918918919,"theta":-0.06368525798525798,"vega":0.04053538083538084,"rho":0.017956933333222447,"breakevenPct":5.685815779995946},{"delta":0.75,"premium":6.822519083969466,"strike":36.37913486005089,"iv":0.8476419847328245,"gamma":0.032058269720101784,"theta":-0.05674732824427481,"vega":0.03703740458015267,"rho":0.019061896821360655,"breakevenPct":4.326621453804297},{"delta":0.8,"premium":7.88540925266904,"strike":34.8932384341637,"iv":0.8575565836298933,"gamma":0.02796903914590747,"theta":-0.05096903914590747,"vega":0.032690391459074736,"rho":0.01988019246428277,"breakevenPct":3.305113950332628},{"delta":0.85,"premium":9.096581196581198,"strike":33.29059829059829,"iv":0.8566589743589743,"gamma":0.023213675213675213,"theta":-0.042950427350427346,"vega":0.027120512820512817,"rho":0.020581382018387846,"breakevenPct":2.3597669335413882},{"delta":0.9,"premium":11.13426086956522,"strike":30.92347826086956,"iv":0.8951372173913044,"gamma":0.01672417391304347,"theta":-0.033878260869565205,"vega":0.02022417391304347,"rho":0.02063285130363987,"breakevenPct":1.5642094432136846}],"put":[{"delta":0.15,"premium":1.4191028320430035,"strike":30.286542480645053,"iv":1.3209035582209645,"gamma":0.015241320501639469,"theta":-0.06105778279327012,"vega":0.02706734674800443,"rho":-0.006116164795998986,"breakevenPct":30.288723379372005},{"delta":0.2,"premium":1.66146573760428,"strike":33.6146573760428,"iv":1.0974965978229252,"gamma":0.021962943710537065,"theta":-0.06078249112147943,"vega":0.032528401308237545,"rho":-0.00797913775149815,"breakevenPct":22.8370160868425},{"delta":0.25,"premium":1.895716686164201,"strike":35.971444574428006,"iv":0.949914794463187,"gamma":0.028778748326817295,"theta":-0.059475697967107354,"vega":0.036938285131500076,"rho":-0.009835908404030288,"breakevenPct":17.711355015059624},{"delta":0.3,"premium":2.2412979351032445,"strike":37.6047197640118,"iv":0.8794702064896756,"gamma":0.033893215339233035,"theta":-0.05986519174041298,"vega":0.04056991150442478,"rho":-0.011723633563575864,"breakevenPct":14.601734293869706},{"delta":0.35,"premium":2.752979274611399,"strike":38.94818652849741,"iv":0.8687896373056995,"gamma":0.03651709844559586,"theta":-0.06286010362694301,"vega":0.043201554404145075,"rho":-0.013781343711015845,"breakevenPct":12.593075938454444},{"delta":0.4,"premium":3.4509210526315797,"strike":40.22894736842105,"iv":0.8898063157894738,"gamma":0.03719157894736842,"theta":-0.0669578947368421,"vega":0.04502894736842105,"rho":-0.01598017893064036,"breakevenPct":11.185640386888494},{"delta":0.45,"premium":4.211585365853658,"strike":41.5609756097561,"iv":0.9032951219512195,"gamma":0.0375,"theta":-0.06939756097560976,"vega":0.046136585365853654,"rho":-0.018227420680456997,"breakevenPct":9.805867558796326},{"delta":0.5,"premium":4.940748031496064,"strike":42.887139107611546,"iv":0.8970333333333332,"gamma":0.038120997375328085,"theta":-0.06921286089238844,"vega":0.04657742782152231,"rho":-0.020449827131617488,"breakevenPct":8.364184795664116},{"delta":0.55,"premium":5.899455040871936,"strike":44.332425068119896,"iv":0.9092435967302452,"gamma":0.03726675749318801,"theta":-0.06930190735694823,"vega":0.046200544959128065,"rho":-0.022850206582452372,"breakevenPct":7.189157142603334},{"delta":0.6,"premium":6.93118811881188,"strike":45.84158415841584,"iv":0.9139871287128712,"gamma":0.036190099009900986,"theta":-0.06764752475247525,"vega":0.04512673267326733,"rho":-0.02530521826150643,"breakevenPct":6.036232698372455},{"delta":0.65,"premium":8.281226053639848,"strike":47.60153256704981,"iv":0.9337222222222222,"gamma":0.033957854406130264,"theta":-0.06579846743295019,"vega":0.043238314176245206,"rho":-0.028007158294702024,"breakevenPct":5.046349883095954},{"delta":0.7,"premium":10.02004048582996,"strike":49.71255060728745,"iv":0.9644914979757084,"gamma":0.030873684210526317,"theta":-0.06326113360323887,"vega":0.040531174089068825,"rho":-0.031011324672633296,"breakevenPct":4.147524459170509},{"delta":0.75,"premium":12.30523127753304,"strike":52.36233480176212,"iv":0.9907517621145374,"gamma":0.027287224669603524,"theta":-0.05787533039647577,"vega":0.03669823788546255,"rho":-0.03444613373495114,"breakevenPct":3.267076734534949},{"delta":0.8,"premium":14.89436416184971,"strike":55.30346820809248,"iv":1.026936416184971,"gamma":0.023390462427745666,"theta":-0.0526,"vega":0.03268150289017341,"rho":-0.03812001517716367,"breakevenPct":2.4170392508022784},{"delta":0.85,"premium":23.852771511950223,"strike":64.49262399178593,"iv":1.2841178290015591,"gamma":0.015644534947092482,"theta":-0.053212672068385425,"vega":0.027112620762683455,"rho":-0.04681051662279375,"breakevenPct":1.8598104809569656}]}},"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"}}