{"symbol":"FISV","url":"https://intraalpha.com/companies/FISV","capturedAt":"2026-10-16T23:56:10.786Z","state":"ready","quote":{"symbol":"FISV","last_price":47.44,"prev_close":47.21,"regular_close":47.55,"change":0.23,"change_pct":0.4872,"regular_change":0.34,"regular_change_pct":0.7202,"extended_change":-0.11,"extended_change_pct":-0.2313,"bid":46.93,"ask":47.39,"bid_size":500,"ask_size":500,"volume":4954409,"vwap":47.517114,"open":47.6,"high":47.915,"low":47.14,"close":47.55,"trade_count":49698,"last_trade_at":"2026-10-16T22:36:54.731005364Z","last_quote_at":"2026-10-16T23:53:05.11104843Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T19:55:59.91667135-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"FISV","fetched_at":"2026-10-16T23:56:10.311107+00:00","name":"Fiserv, Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE","country":"USA","description":"Fiserv, Inc. is an American multinational company headquartered in Brookfield, Wisconsin that provides financial technology and financial services. The company's clients include banks, thrifts, credit unions, securities broker dealers, leasing and finance companies, and retailers.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":25104706000,"ebitda":null,"pe_ratio":9.06,"peg_ratio":1.356,"book_value":null,"dividend_per_share":null,"dividend_yield":null,"eps":null,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":58.69,"analyst_number":2,"beta":null,"fifty_two_week_high":128.78,"fifty_two_week_low":43.87,"fifty_day_ma":49.56,"two_hundred_day_ma":55.77,"shares_outstanding":542000000,"forward_pe":5.7,"price_to_sales":1.183,"price_to_book":0.909,"ev_to_revenue":2.503,"ev_to_ebitda":6.44},"optionObservedAt":"2026-10-16T19:59:36.769Z","bars":[{"c":46.08,"h":46.09,"l":46.08,"n":6,"o":46.09,"t":"2026-10-09T08:00:00Z","v":540,"vw":46.087868},{"c":46.086,"h":46.086,"l":46.086,"n":1,"o":46.086,"t":"2026-10-09T09:30:00Z","v":100,"vw":46.086},{"c":46.03,"h":46.03,"l":46.03,"n":1,"o":46.03,"t":"2026-10-09T10:25:00Z","v":200,"vw":46.03},{"c":45.96,"h":45.96,"l":45.96,"n":4,"o":45.96,"t":"2026-10-09T11:05:00Z","v":500,"vw":45.96},{"c":46.09,"h":46.0941,"l":46.09,"n":4,"o":46.0941,"t":"2026-10-09T12:10:00Z","v":221,"vw":46.091934},{"c":46.08,"h":46.08,"l":46.08,"n":2,"o":46.08,"t":"2026-10-09T13:15:00Z","v":138,"vw":46.08},{"c":45.71,"h":46,"l":45.71,"n":32,"o":45.97,"t":"2026-10-09T13:25:00Z","v":6156,"vw":45.835916},{"c":45.741,"h":45.97,"l":45.635,"n":558,"o":45.9,"t":"2026-10-09T13:30:00Z","v":117647,"vw":45.85017},{"c":45.55,"h":45.9,"l":45.55,"n":431,"o":45.7308,"t":"2026-10-09T13:35:00Z","v":23544,"vw":45.762414},{"c":45.73,"h":45.79,"l":45.45,"n":809,"o":45.535,"t":"2026-10-09T13:40:00Z","v":62894,"vw":45.629559},{"c":45.86,"h":45.96,"l":45.73,"n":520,"o":45.73,"t":"2026-10-09T13:45:00Z","v":30400,"vw":45.871869},{"c":45.765,"h":45.93,"l":45.71,"n":507,"o":45.86,"t":"2026-10-09T13:50:00Z","v":24910,"vw":45.831308},{"c":45.75,"h":45.79,"l":45.635,"n":542,"o":45.77,"t":"2026-10-09T13:55:00Z","v":24804,"vw":45.718783},{"c":45.56,"h":45.745,"l":45.56,"n":674,"o":45.745,"t":"2026-10-09T14:00:00Z","v":31401,"vw":45.642816},{"c":45.67,"h":45.67,"l":45.54,"n":513,"o":45.595,"t":"2026-10-09T14:05:00Z","v":23304,"vw":45.627969},{"c":45.77,"h":45.8,"l":45.685,"n":821,"o":45.695,"t":"2026-10-09T14:10:00Z","v":95514,"vw":45.749748},{"c":45.775,"h":45.9,"l":45.77,"n":628,"o":45.77,"t":"2026-10-09T14:15:00Z","v":39143,"vw":45.846704},{"c":45.778,"h":45.87,"l":45.76,"n":479,"o":45.775,"t":"2026-10-09T14:20:00Z","v":24662,"vw":45.811588},{"c":45.7,"h":45.7763,"l":45.65,"n":472,"o":45.765,"t":"2026-10-09T14:25:00Z","v":17983,"vw":45.717342},{"c":45.63,"h":45.7,"l":45.6,"n":414,"o":45.695,"t":"2026-10-09T14:30:00Z","v":21774,"vw":45.648655},{"c":45.675,"h":45.7,"l":45.61,"n":604,"o":45.66,"t":"2026-10-09T14:35:00Z","v":51433,"vw":45.651453},{"c":45.79,"h":45.835,"l":45.68,"n":360,"o":45.68,"t":"2026-10-09T14:40:00Z","v":19554,"vw":45.769958},{"c":45.82,"h":45.8599,"l":45.79,"n":346,"o":45.79,"t":"2026-10-09T14:45:00Z","v":16648,"vw":45.831248},{"c":45.67,"h":45.825,"l":45.67,"n":483,"o":45.825,"t":"2026-10-09T14:50:00Z","v":31677,"vw":45.756526},{"c":45.62,"h":45.685,"l":45.57,"n":477,"o":45.67,"t":"2026-10-09T14:55:00Z","v":37417,"vw":45.638245},{"c":45.615,"h":45.65,"l":45.59,"n":582,"o":45.625,"t":"2026-10-09T15:00:00Z","v":42001,"vw":45.623395},{"c":45.56,"h":45.62,"l":45.54,"n":428,"o":45.61,"t":"2026-10-09T15:05:00Z","v":28098,"vw":45.599717},{"c":45.66,"h":45.66,"l":45.5308,"n":490,"o":45.55,"t":"2026-10-09T15:10:00Z","v":21920,"vw":45.591435},{"c":45.6797,"h":45.7,"l":45.655,"n":395,"o":45.6799,"t":"2026-10-09T15:15:00Z","v":18811,"vw":45.679337},{"c":45.705,"h":45.7363,"l":45.67,"n":360,"o":45.68,"t":"2026-10-09T15:20:00Z","v":17547,"vw":45.70191},{"c":45.71,"h":45.73,"l":45.665,"n":375,"o":45.705,"t":"2026-10-09T15:25:00Z","v":16954,"vw":45.706291},{"c":45.67,"h":45.7301,"l":45.67,"n":393,"o":45.71,"t":"2026-10-09T15:30:00Z","v":20246,"vw":45.706285},{"c":45.62,"h":45.7,"l":45.6,"n":419,"o":45.6897,"t":"2026-10-09T15:35:00Z","v":23052,"vw":45.654214},{"c":45.5517,"h":45.625,"l":45.5517,"n":347,"o":45.62,"t":"2026-10-09T15:40:00Z","v":12705,"vw":45.594295},{"c":45.5,"h":45.54,"l":45.48,"n":610,"o":45.53,"t":"2026-10-09T15:45:00Z","v":32607,"vw":45.510642},{"c":45.535,"h":45.55,"l":45.5,"n":431,"o":45.5,"t":"2026-10-09T15:50:00Z","v":22670,"vw":45.533571},{"c":45.57,"h":45.61,"l":45.525,"n":537,"o":45.53,"t":"2026-10-09T15:55:00Z","v":30591,"vw":45.569521},{"c":45.565,"h":45.61,"l":45.525,"n":458,"o":45.57,"t":"2026-10-09T16:00:00Z","v":42950,"vw":45.573769},{"c":45.485,"h":45.565,"l":45.48,"n":394,"o":45.565,"t":"2026-10-09T16:05:00Z","v":20352,"vw":45.493893},{"c":45.495,"h":45.5176,"l":45.47,"n":515,"o":45.48,"t":"2026-10-09T16:10:00Z","v":33761,"vw":45.497638},{"c":45.5438,"h":45.58,"l":45.49,"n":365,"o":45.49,"t":"2026-10-09T16:15:00Z","v":20626,"vw":45.543813},{"c":45.545,"h":45.545,"l":45.51,"n":344,"o":45.54,"t":"2026-10-09T16:20:00Z","v":13583,"vw":45.529817},{"c":45.545,"h":45.55,"l":45.51,"n":317,"o":45.54,"t":"2026-10-09T16:25:00Z","v":15164,"vw":45.527556},{"c":45.515,"h":45.55,"l":45.5001,"n":344,"o":45.54,"t":"2026-10-09T16:30:00Z","v":15021,"vw":45.534445},{"c":45.52,"h":45.57,"l":45.515,"n":471,"o":45.515,"t":"2026-10-09T16:35:00Z","v":29595,"vw":45.543182},{"c":45.56,"h":45.57,"l":45.51,"n":284,"o":45.52,"t":"2026-10-09T16:40:00Z","v":12088,"vw":45.536489},{"c":45.52,"h":45.58,"l":45.515,"n":300,"o":45.565,"t":"2026-10-09T16:45:00Z","v":16098,"vw":45.559348},{"c":45.53,"h":45.55,"l":45.5,"n":506,"o":45.525,"t":"2026-10-09T16:50:00Z","v":43550,"vw":45.528815},{"c":45.475,"h":45.53,"l":45.47,"n":380,"o":45.51,"t":"2026-10-09T16:55:00Z","v":19427,"vw":45.506139},{"c":45.55,"h":45.58,"l":45.4701,"n":266,"o":45.4701,"t":"2026-10-09T17:00:00Z","v":16522,"vw":45.531487},{"c":45.545,"h":45.61,"l":45.52,"n":344,"o":45.55,"t":"2026-10-09T17:05:00Z","v":37654,"vw":45.568239},{"c":45.49,"h":45.53,"l":45.49,"n":424,"o":45.53,"t":"2026-10-09T17:10:00Z","v":25269,"vw":45.515749},{"c":45.45,"h":45.475,"l":45.4317,"n":353,"o":45.475,"t":"2026-10-09T17:15:00Z","v":21142,"vw":45.447856},{"c":45.49,"h":45.52,"l":45.44,"n":569,"o":45.45,"t":"2026-10-09T17:20:00Z","v":52866,"vw":45.482393},{"c":45.49,"h":45.5,"l":45.43,"n":410,"o":45.49,"t":"2026-10-09T17:25:00Z","v":30051,"vw":45.474532},{"c":45.4,"h":45.53,"l":45.38,"n":503,"o":45.485,"t":"2026-10-09T17:30:00Z","v":29487,"vw":45.468312},{"c":45.38,"h":45.42,"l":45.38,"n":480,"o":45.4,"t":"2026-10-09T17:35:00Z","v":38710,"vw":45.404165},{"c":45.4,"h":45.405,"l":45.36,"n":258,"o":45.37,"t":"2026-10-09T17:40:00Z","v":13032,"vw":45.391728},{"c":45.32,"h":45.43,"l":45.32,"n":388,"o":45.4,"t":"2026-10-09T17:45:00Z","v":21383,"vw":45.391659},{"c":45.33,"h":45.35,"l":45.3,"n":521,"o":45.32,"t":"2026-10-09T17:50:00Z","v":42657,"vw":45.328118},{"c":45.33,"h":45.35,"l":45.329,"n":366,"o":45.33,"t":"2026-10-09T17:55:00Z","v":17155,"vw":45.337534},{"c":45.38,"h":45.39,"l":45.32,"n":424,"o":45.34,"t":"2026-10-09T18:00:00Z","v":21570,"vw":45.354958},{"c":45.415,"h":45.425,"l":45.3701,"n":331,"o":45.38,"t":"2026-10-09T18:05:00Z","v":33393,"vw":45.408356},{"c":45.43,"h":45.46,"l":45.395,"n":416,"o":45.41,"t":"2026-10-09T18:10:00Z","v":33611,"vw":45.42175},{"c":45.5,"h":45.505,"l":45.44,"n":347,"o":45.4401,"t":"2026-10-09T18:15:00Z","v":25792,"vw":45.474597},{"c":45.5,"h":45.53,"l":45.47,"n":409,"o":45.4901,"t":"2026-10-09T18:20:00Z","v":17833,"vw":45.499997},{"c":45.495,"h":45.5499,"l":45.49,"n":397,"o":45.5,"t":"2026-10-09T18:25:00Z","v":17150,"vw":45.520726},{"c":45.47,"h":45.5,"l":45.44,"n":470,"o":45.5,"t":"2026-10-09T18:30:00Z","v":26743,"vw":45.468643},{"c":45.41,"h":45.48,"l":45.4,"n":425,"o":45.47,"t":"2026-10-09T18:35:00Z","v":36847,"vw":45.446212},{"c":45.37,"h":45.43,"l":45.37,"n":379,"o":45.405,"t":"2026-10-09T18:40:00Z","v":16279,"vw":45.409644},{"c":45.345,"h":45.45,"l":45.31,"n":699,"o":45.39,"t":"2026-10-09T18:45:00Z","v":45174,"vw":45.368421},{"c":45.31,"h":45.375,"l":45.285,"n":633,"o":45.34,"t":"2026-10-09T18:50:00Z","v":51260,"vw":45.333318},{"c":45.335,"h":45.34,"l":45.28,"n":491,"o":45.315,"t":"2026-10-09T18:55:00Z","v":31895,"vw":45.310104},{"c":45.41,"h":45.43,"l":45.33,"n":546,"o":45.335,"t":"2026-10-09T19:00:00Z","v":37366,"vw":45.363127},{"c":45.365,"h":45.42,"l":45.35,"n":526,"o":45.405,"t":"2026-10-09T19:05:00Z","v":29615,"vw":45.38753},{"c":45.335,"h":45.38,"l":45.31,"n":506,"o":45.36,"t":"2026-10-09T19:10:00Z","v":35613,"vw":45.335001},{"c":45.37,"h":45.41,"l":45.315,"n":583,"o":45.34,"t":"2026-10-09T19:15:00Z","v":40228,"vw":45.350013},{"c":45.4251,"h":45.44,"l":45.35,"n":578,"o":45.37,"t":"2026-10-09T19:20:00Z","v":36627,"vw":45.385217},{"c":45.39,"h":45.45,"l":45.39,"n":775,"o":45.43,"t":"2026-10-09T19:25:00Z","v":51355,"vw":45.426523},{"c":45.38,"h":45.42,"l":45.36,"n":1003,"o":45.39,"t":"2026-10-09T19:30:00Z","v":93401,"vw":45.395032},{"c":45.395,"h":45.41,"l":45.33,"n":1141,"o":45.39,"t":"2026-10-09T19:35:00Z","v":60623,"vw":45.367221},{"c":45.365,"h":45.41,"l":45.365,"n":1101,"o":45.4,"t":"2026-10-09T19:40:00Z","v":76308,"vw":45.392884},{"c":45.385,"h":45.395,"l":45.32,"n":1038,"o":45.365,"t":"2026-10-09T19:45:00Z","v":62665,"vw":45.365795},{"c":45.48,"h":45.5,"l":45.3525,"n":2046,"o":45.39,"t":"2026-10-09T19:50:00Z","v":213564,"vw":45.403642},{"c":45.63,"h":45.66,"l":45.465,"n":5061,"o":45.47,"t":"2026-10-09T19:55:00Z","v":520424,"vw":45.573878},{"c":45.63,"h":45.63,"l":45.63,"n":84,"o":45.63,"t":"2026-10-09T20:00:00Z","v":667552,"vw":45.63},{"c":45.584,"h":45.584,"l":45.584,"n":2,"o":45.584,"t":"2026-10-09T20:30:00Z","v":1277,"vw":45.584},{"c":45.584,"h":45.584,"l":45.584,"n":1,"o":45.584,"t":"2026-10-09T20:35:00Z","v":1164,"vw":45.584},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-10-09T20:40:00Z","v":100,"vw":45.57},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-10-09T21:45:00Z","v":100,"vw":45.63},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-10-09T22:00:00Z","v":300,"vw":45.63},{"c":45.6277,"h":45.63,"l":45.6277,"n":2,"o":45.63,"t":"2026-10-09T22:55:00Z","v":700,"vw":45.628357},{"c":45.6226,"h":45.6226,"l":45.6226,"n":1,"o":45.6226,"t":"2026-10-09T23:15:00Z","v":100,"vw":45.6226},{"c":45.6227,"h":45.6227,"l":45.6227,"n":1,"o":45.6227,"t":"2026-10-09T23:30:00Z","v":400,"vw":45.6227},{"c":45.6277,"h":45.6277,"l":45.6277,"n":1,"o":45.6277,"t":"2026-10-09T23:50:00Z","v":500,"vw":45.6277},{"c":45.68,"h":45.68,"l":45.68,"n":22,"o":45.68,"t":"2026-10-12T08:00:00Z","v":158,"vw":45.68},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-12T09:30:00Z","v":110,"vw":45.76},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-12T12:00:00Z","v":482,"vw":45.8},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-12T12:30:00Z","v":100,"vw":45.9},{"c":45.88,"h":45.9,"l":45.88,"n":4,"o":45.9,"t":"2026-10-12T12:55:00Z","v":650,"vw":45.893333},{"c":45.46,"h":45.64,"l":45.37,"n":28,"o":45.64,"t":"2026-10-12T13:25:00Z","v":2223,"vw":45.522436},{"c":45.625,"h":45.69,"l":45.35,"n":633,"o":45.46,"t":"2026-10-12T13:30:00Z","v":100699,"vw":45.490618},{"c":45.52,"h":45.74,"l":45.51,"n":563,"o":45.625,"t":"2026-10-12T13:35:00Z","v":42211,"vw":45.635518},{"c":45.53,"h":45.62,"l":45.39,"n":392,"o":45.45,"t":"2026-10-12T13:40:00Z","v":21789,"vw":45.495394},{"c":45.35,"h":45.525,"l":45.35,"n":489,"o":45.5225,"t":"2026-10-12T13:45:00Z","v":38511,"vw":45.456124},{"c":45.5,"h":45.57,"l":45.345,"n":450,"o":45.35,"t":"2026-10-12T13:50:00Z","v":26673,"vw":45.476261},{"c":45.4309,"h":45.55,"l":45.42,"n":492,"o":45.51,"t":"2026-10-12T13:55:00Z","v":36274,"vw":45.471874},{"c":45.76,"h":45.78,"l":45.385,"n":1921,"o":45.42,"t":"2026-10-12T14:00:00Z","v":192343,"vw":45.649838},{"c":45.915,"h":45.93,"l":45.77,"n":1174,"o":45.78,"t":"2026-10-12T14:05:00Z","v":75018,"vw":45.87738},{"c":46,"h":46.08,"l":45.89,"n":1150,"o":45.9171,"t":"2026-10-12T14:10:00Z","v":119918,"vw":45.985214},{"c":46.015,"h":46.09,"l":45.9577,"n":539,"o":45.995,"t":"2026-10-12T14:15:00Z","v":55603,"vw":46.024657},{"c":46.07,"h":46.105,"l":46.01,"n":865,"o":46.01,"t":"2026-10-12T14:20:00Z","v":59833,"vw":46.065088},{"c":46.175,"h":46.19,"l":46.04,"n":896,"o":46.07,"t":"2026-10-12T14:25:00Z","v":76229,"vw":46.114509},{"c":46.25,"h":46.25,"l":46.14,"n":755,"o":46.16,"t":"2026-10-12T14:30:00Z","v":51176,"vw":46.212227},{"c":46.18,"h":46.34,"l":46.14,"n":1258,"o":46.26,"t":"2026-10-12T14:35:00Z","v":105546,"vw":46.254274},{"c":46.2401,"h":46.36,"l":46.18,"n":839,"o":46.18,"t":"2026-10-12T14:40:00Z","v":51462,"vw":46.277291},{"c":46.3,"h":46.35,"l":46.265,"n":534,"o":46.3,"t":"2026-10-12T14:45:00Z","v":47240,"vw":46.304117},{"c":46.22,"h":46.32,"l":46.19,"n":855,"o":46.31,"t":"2026-10-12T14:50:00Z","v":56340,"vw":46.23425},{"c":46.265,"h":46.265,"l":46.14,"n":1450,"o":46.212,"t":"2026-10-12T14:55:00Z","v":163353,"vw":46.197977},{"c":46.345,"h":46.345,"l":46.24,"n":544,"o":46.26,"t":"2026-10-12T15:00:00Z","v":31388,"vw":46.2745},{"c":46.335,"h":46.39,"l":46.29,"n":729,"o":46.345,"t":"2026-10-12T15:05:00Z","v":63222,"vw":46.348277},{"c":46.38,"h":46.42,"l":46.33,"n":682,"o":46.34,"t":"2026-10-12T15:10:00Z","v":37975,"vw":46.369462},{"c":46.38,"h":46.4151,"l":46.355,"n":527,"o":46.39,"t":"2026-10-12T15:15:00Z","v":46292,"vw":46.39741},{"c":46.46,"h":46.495,"l":46.39,"n":627,"o":46.4024,"t":"2026-10-12T15:20:00Z","v":50276,"vw":46.443919},{"c":46.597,"h":46.63,"l":46.45,"n":558,"o":46.46,"t":"2026-10-12T15:25:00Z","v":39601,"vw":46.526485},{"c":46.595,"h":46.615,"l":46.55,"n":573,"o":46.58,"t":"2026-10-12T15:30:00Z","v":33220,"vw":46.593902},{"c":46.59,"h":46.61,"l":46.51,"n":510,"o":46.6,"t":"2026-10-12T15:35:00Z","v":35429,"vw":46.553936},{"c":46.565,"h":46.655,"l":46.555,"n":440,"o":46.59,"t":"2026-10-12T15:40:00Z","v":22795,"vw":46.602688},{"c":46.545,"h":46.56,"l":46.4744,"n":381,"o":46.56,"t":"2026-10-12T15:45:00Z","v":20534,"vw":46.526917},{"c":46.605,"h":46.65,"l":46.53,"n":494,"o":46.55,"t":"2026-10-12T15:50:00Z","v":27182,"vw":46.60322},{"c":46.54,"h":46.6,"l":46.49,"n":389,"o":46.6,"t":"2026-10-12T15:55:00Z","v":20580,"vw":46.538956},{"c":46.4,"h":46.54,"l":46.38,"n":571,"o":46.54,"t":"2026-10-12T16:00:00Z","v":30475,"vw":46.457695},{"c":46.455,"h":46.46,"l":46.39,"n":386,"o":46.405,"t":"2026-10-12T16:05:00Z","v":22961,"vw":46.426109},{"c":46.46,"h":46.49,"l":46.41,"n":408,"o":46.46,"t":"2026-10-12T16:10:00Z","v":29677,"vw":46.450637},{"c":46.425,"h":46.48,"l":46.41,"n":362,"o":46.46,"t":"2026-10-12T16:15:00Z","v":828401,"vw":46.454216},{"c":46.36,"h":46.43,"l":46.34,"n":684,"o":46.43,"t":"2026-10-12T16:20:00Z","v":62228,"vw":46.36719},{"c":46.36,"h":46.38,"l":46.33,"n":397,"o":46.36,"t":"2026-10-12T16:25:00Z","v":13809,"vw":46.363327},{"c":46.4083,"h":46.4083,"l":46.355,"n":329,"o":46.355,"t":"2026-10-12T16:30:00Z","v":21012,"vw":46.385128},{"c":46.3943,"h":46.405,"l":46.37,"n":287,"o":46.4025,"t":"2026-10-12T16:35:00Z","v":14927,"vw":46.392679},{"c":46.485,"h":46.485,"l":46.39,"n":401,"o":46.39,"t":"2026-10-12T16:40:00Z","v":29924,"vw":46.431916},{"c":46.465,"h":46.4897,"l":46.45,"n":399,"o":46.485,"t":"2026-10-12T16:45:00Z","v":21612,"vw":46.472608},{"c":46.47,"h":46.48,"l":46.4,"n":512,"o":46.465,"t":"2026-10-12T16:50:00Z","v":36137,"vw":46.442752},{"c":46.4301,"h":46.474,"l":46.4001,"n":602,"o":46.474,"t":"2026-10-12T16:55:00Z","v":60310,"vw":46.422203},{"c":46.42,"h":46.445,"l":46.385,"n":319,"o":46.43,"t":"2026-10-12T17:00:00Z","v":13100,"vw":46.418914},{"c":46.385,"h":46.41,"l":46.37,"n":491,"o":46.41,"t":"2026-10-12T17:05:00Z","v":27284,"vw":46.386698},{"c":46.455,"h":46.53,"l":46.385,"n":748,"o":46.385,"t":"2026-10-12T17:10:00Z","v":56838,"vw":46.455368},{"c":46.37,"h":46.45,"l":46.33,"n":758,"o":46.45,"t":"2026-10-12T17:15:00Z","v":69772,"vw":46.372385},{"c":46.355,"h":46.45,"l":46.34,"n":768,"o":46.375,"t":"2026-10-12T17:20:00Z","v":64734,"vw":46.400883},{"c":46.295,"h":46.37,"l":46.27,"n":477,"o":46.355,"t":"2026-10-12T17:25:00Z","v":39093,"vw":46.30609},{"c":46.2101,"h":46.32,"l":46.15,"n":1372,"o":46.295,"t":"2026-10-12T17:30:00Z","v":150416,"vw":46.219208},{"c":46.28,"h":46.305,"l":46.2001,"n":290,"o":46.22,"t":"2026-10-12T17:35:00Z","v":19421,"vw":46.253302},{"c":46.25,"h":46.3,"l":46.215,"n":320,"o":46.2601,"t":"2026-10-12T17:40:00Z","v":18899,"vw":46.26505},{"c":46.2,"h":46.26,"l":46.2,"n":273,"o":46.24,"t":"2026-10-12T17:45:00Z","v":14215,"vw":46.221266},{"c":46.1,"h":46.205,"l":46.075,"n":554,"o":46.205,"t":"2026-10-12T17:50:00Z","v":37441,"vw":46.149594},{"c":46.12,"h":46.18,"l":46.11,"n":412,"o":46.11,"t":"2026-10-12T17:55:00Z","v":26912,"vw":46.148605},{"c":46.16,"h":46.16,"l":46.125,"n":419,"o":46.13,"t":"2026-10-12T18:00:00Z","v":20514,"vw":46.143145},{"c":46.18,"h":46.21,"l":46.162,"n":335,"o":46.165,"t":"2026-10-12T18:05:00Z","v":25331,"vw":46.178457},{"c":46.115,"h":46.18,"l":46.1,"n":273,"o":46.18,"t":"2026-10-12T18:10:00Z","v":10058,"vw":46.13771},{"c":46.12,"h":46.13,"l":46.09,"n":389,"o":46.115,"t":"2026-10-12T18:15:00Z","v":25604,"vw":46.10504},{"c":46.08,"h":46.135,"l":46.05,"n":367,"o":46.132,"t":"2026-10-12T18:20:00Z","v":26721,"vw":46.096018},{"c":46.07,"h":46.075,"l":46.04,"n":339,"o":46.06,"t":"2026-10-12T18:25:00Z","v":19251,"vw":46.061978},{"c":46.06,"h":46.11,"l":46.04,"n":459,"o":46.07,"t":"2026-10-12T18:30:00Z","v":32183,"vw":46.07178},{"c":46.1,"h":46.12,"l":46.055,"n":488,"o":46.055,"t":"2026-10-12T18:35:00Z","v":52787,"vw":46.092015},{"c":46.1,"h":46.13,"l":46.085,"n":272,"o":46.11,"t":"2026-10-12T18:40:00Z","v":11443,"vw":46.108119},{"c":46.11,"h":46.14,"l":46.1,"n":320,"o":46.1,"t":"2026-10-12T18:45:00Z","v":18910,"vw":46.129053},{"c":46.115,"h":46.135,"l":46.09,"n":386,"o":46.11,"t":"2026-10-12T18:50:00Z","v":17107,"vw":46.104015},{"c":46.095,"h":46.1399,"l":46.095,"n":439,"o":46.12,"t":"2026-10-12T18:55:00Z","v":25782,"vw":46.120437},{"c":46.11,"h":46.155,"l":46.075,"n":517,"o":46.1,"t":"2026-10-12T19:00:00Z","v":26541,"vw":46.114266},{"c":46.19,"h":46.19,"l":46.07,"n":586,"o":46.11,"t":"2026-10-12T19:05:00Z","v":33466,"vw":46.125836},{"c":46.095,"h":46.21,"l":46.095,"n":557,"o":46.2,"t":"2026-10-12T19:10:00Z","v":27440,"vw":46.145587},{"c":46.04,"h":46.135,"l":46.035,"n":721,"o":46.1,"t":"2026-10-12T19:15:00Z","v":55303,"vw":46.08228},{"c":46.055,"h":46.075,"l":46.025,"n":535,"o":46.05,"t":"2026-10-12T19:20:00Z","v":32199,"vw":46.050629},{"c":46.03,"h":46.0799,"l":45.98,"n":852,"o":46.06,"t":"2026-10-12T19:25:00Z","v":62686,"vw":46.036033},{"c":46.06,"h":46.08,"l":45.99,"n":893,"o":46.03,"t":"2026-10-12T19:30:00Z","v":56737,"vw":46.036076},{"c":46.045,"h":46.19,"l":46.025,"n":1198,"o":46.06,"t":"2026-10-12T19:35:00Z","v":90067,"vw":46.094632},{"c":46.02,"h":46.09,"l":46.01,"n":1008,"o":46.05,"t":"2026-10-12T19:40:00Z","v":73380,"vw":46.056996},{"c":46.069,"h":46.069,"l":45.97,"n":1167,"o":46.02,"t":"2026-10-12T19:45:00Z","v":110529,"vw":46.026287},{"c":46.09,"h":46.165,"l":46.045,"n":2455,"o":46.07,"t":"2026-10-12T19:50:00Z","v":184694,"vw":46.102233},{"c":46.045,"h":46.12,"l":45.99,"n":4118,"o":46.09,"t":"2026-10-12T19:55:00Z","v":401191,"vw":46.023645},{"c":46,"h":46.05,"l":46,"n":83,"o":46.05,"t":"2026-10-12T20:00:00Z","v":674331,"vw":46.049917},{"c":46.5,"h":46.5,"l":46.14,"n":3,"o":46.14,"t":"2026-10-12T20:05:00Z","v":589,"vw":46.226301},{"c":45.95,"h":46.4397,"l":45.95,"n":3,"o":46.4397,"t":"2026-10-12T20:10:00Z","v":241,"vw":46.154042},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-12T20:25:00Z","v":37088,"vw":46.05},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-12T21:45:00Z","v":110,"vw":46.2},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-12T21:50:00Z","v":2000,"vw":46.2},{"c":45.9841,"h":45.9841,"l":45.9841,"n":1,"o":45.9841,"t":"2026-10-12T21:55:00Z","v":120,"vw":45.9841},{"c":46.2,"h":46.2,"l":46.2,"n":3,"o":46.2,"t":"2026-10-12T22:55:00Z","v":251,"vw":46.2},{"c":46.14,"h":46.14,"l":46.14,"n":3,"o":46.14,"t":"2026-10-12T23:40:00Z","v":135,"vw":46.14},{"c":45.86,"h":45.95,"l":45.86,"n":3,"o":45.95,"t":"2026-10-13T08:15:00Z","v":700,"vw":45.9185},{"c":46.11,"h":46.3,"l":46.11,"n":16,"o":46.16,"t":"2026-10-13T10:40:00Z","v":1303,"vw":46.155992},{"c":46.15,"h":46.16,"l":46.15,"n":4,"o":46.16,"t":"2026-10-13T10:50:00Z","v":541,"vw":46.154158},{"c":46.2,"h":46.39,"l":46.15,"n":22,"o":46.15,"t":"2026-10-13T11:00:00Z","v":1351,"vw":46.240269},{"c":46.13,"h":46.2,"l":46.13,"n":4,"o":46.2,"t":"2026-10-13T11:05:00Z","v":803,"vw":46.184825},{"c":46.34,"h":46.38,"l":46.2603,"n":17,"o":46.38,"t":"2026-10-13T11:50:00Z","v":1251,"vw":46.308502},{"c":46.39,"h":46.39,"l":46.39,"n":6,"o":46.39,"t":"2026-10-13T11:55:00Z","v":510,"vw":46.39},{"c":46.4,"h":46.4,"l":46.4,"n":3,"o":46.4,"t":"2026-10-13T12:15:00Z","v":232,"vw":46.4},{"c":46.39,"h":46.39,"l":46.39,"n":2,"o":46.39,"t":"2026-10-13T12:25:00Z","v":1601,"vw":46.39},{"c":46.4205,"h":46.4205,"l":46.4,"n":5,"o":46.4,"t":"2026-10-13T12:30:00Z","v":2460,"vw":46.419658},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-13T12:45:00Z","v":150,"vw":46.48},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-13T13:10:00Z","v":100,"vw":46.1},{"c":46.49,"h":46.49,"l":46.49,"n":4,"o":46.49,"t":"2026-10-13T13:15:00Z","v":350,"vw":46.49},{"c":46.7,"h":46.7,"l":46.7,"n":30,"o":46.7,"t":"2026-10-13T13:25:00Z","v":1396,"vw":46.7},{"c":46.7,"h":47.01,"l":46.52,"n":727,"o":46.6,"t":"2026-10-13T13:30:00Z","v":147037,"vw":46.712259},{"c":46.46,"h":46.87,"l":46.385,"n":727,"o":46.66,"t":"2026-10-13T13:35:00Z","v":65600,"vw":46.604894},{"c":46.51,"h":46.54,"l":46.33,"n":559,"o":46.43,"t":"2026-10-13T13:40:00Z","v":43210,"vw":46.434381},{"c":46.55,"h":46.64,"l":46.37,"n":569,"o":46.5,"t":"2026-10-13T13:45:00Z","v":51498,"vw":46.516427},{"c":46.5632,"h":46.655,"l":46.49,"n":434,"o":46.57,"t":"2026-10-13T13:50:00Z","v":20269,"vw":46.595068},{"c":46.4425,"h":46.575,"l":46.3611,"n":393,"o":46.56,"t":"2026-10-13T13:55:00Z","v":18210,"vw":46.438137},{"c":46.2,"h":46.4,"l":46.1,"n":726,"o":46.4,"t":"2026-10-13T14:00:00Z","v":39215,"vw":46.240819},{"c":46.14,"h":46.34,"l":46.125,"n":597,"o":46.21,"t":"2026-10-13T14:05:00Z","v":25448,"vw":46.251144},{"c":46.21,"h":46.27,"l":46.1,"n":571,"o":46.15,"t":"2026-10-13T14:10:00Z","v":34369,"vw":46.144329},{"c":46.355,"h":46.37,"l":46.17,"n":498,"o":46.215,"t":"2026-10-13T14:15:00Z","v":23972,"vw":46.244324},{"c":46.28,"h":46.38,"l":46.28,"n":509,"o":46.355,"t":"2026-10-13T14:20:00Z","v":15678,"vw":46.337357},{"c":46.32,"h":46.39,"l":46.29,"n":518,"o":46.29,"t":"2026-10-13T14:25:00Z","v":20240,"vw":46.331381},{"c":46.17,"h":46.32,"l":46.16,"n":498,"o":46.32,"t":"2026-10-13T14:30:00Z","v":15395,"vw":46.230989},{"c":46.41,"h":46.41,"l":46.2,"n":493,"o":46.2,"t":"2026-10-13T14:35:00Z","v":17265,"vw":46.287532},{"c":46.42,"h":46.49,"l":46.4,"n":721,"o":46.425,"t":"2026-10-13T14:40:00Z","v":32675,"vw":46.441946},{"c":46.32,"h":46.43,"l":46.2794,"n":425,"o":46.41,"t":"2026-10-13T14:45:00Z","v":18112,"vw":46.339363},{"c":46.395,"h":46.395,"l":46.305,"n":479,"o":46.33,"t":"2026-10-13T14:50:00Z","v":23092,"vw":46.348724},{"c":46.41,"h":46.4626,"l":46.38,"n":421,"o":46.395,"t":"2026-10-13T14:55:00Z","v":39073,"vw":46.390173},{"c":46.45,"h":46.45,"l":46.38,"n":390,"o":46.39,"t":"2026-10-13T15:00:00Z","v":14301,"vw":46.405694},{"c":46.48,"h":46.51,"l":46.455,"n":318,"o":46.455,"t":"2026-10-13T15:05:00Z","v":12083,"vw":46.482366},{"c":46.5484,"h":46.575,"l":46.45,"n":473,"o":46.4999,"t":"2026-10-13T15:10:00Z","v":22351,"vw":46.521301},{"c":46.54,"h":46.55,"l":46.505,"n":296,"o":46.52,"t":"2026-10-13T15:15:00Z","v":13053,"vw":46.532104},{"c":46.625,"h":46.625,"l":46.51,"n":405,"o":46.575,"t":"2026-10-13T15:20:00Z","v":20955,"vw":46.563914},{"c":46.68,"h":46.68,"l":46.61,"n":378,"o":46.625,"t":"2026-10-13T15:25:00Z","v":14308,"vw":46.638889},{"c":46.6738,"h":46.7,"l":46.64,"n":469,"o":46.69,"t":"2026-10-13T15:30:00Z","v":35559,"vw":46.672297},{"c":46.625,"h":46.68,"l":46.6101,"n":314,"o":46.665,"t":"2026-10-13T15:35:00Z","v":16023,"vw":46.643073},{"c":46.49,"h":46.62,"l":46.475,"n":353,"o":46.62,"t":"2026-10-13T15:40:00Z","v":11405,"vw":46.537827},{"c":46.41,"h":46.53,"l":46.39,"n":407,"o":46.51,"t":"2026-10-13T15:45:00Z","v":19997,"vw":46.443769},{"c":46.3991,"h":46.465,"l":46.395,"n":411,"o":46.4,"t":"2026-10-13T15:50:00Z","v":23251,"vw":46.422967},{"c":46.4,"h":46.42,"l":46.3595,"n":377,"o":46.4,"t":"2026-10-13T15:55:00Z","v":16177,"vw":46.391991},{"c":46.38,"h":46.43,"l":46.37,"n":433,"o":46.3925,"t":"2026-10-13T16:00:00Z","v":23584,"vw":46.394302},{"c":46.41,"h":46.415,"l":46.38,"n":270,"o":46.39,"t":"2026-10-13T16:05:00Z","v":9121,"vw":46.402223},{"c":46.48,"h":46.505,"l":46.415,"n":438,"o":46.435,"t":"2026-10-13T16:10:00Z","v":30314,"vw":46.466358},{"c":46.47,"h":46.53,"l":46.47,"n":335,"o":46.47,"t":"2026-10-13T16:15:00Z","v":14199,"vw":46.494837},{"c":46.45,"h":46.48,"l":46.43,"n":321,"o":46.47,"t":"2026-10-13T16:20:00Z","v":12900,"vw":46.448151},{"c":46.415,"h":46.45,"l":46.385,"n":402,"o":46.45,"t":"2026-10-13T16:25:00Z","v":18701,"vw":46.407406},{"c":46.43,"h":46.475,"l":46.37,"n":433,"o":46.4,"t":"2026-10-13T16:30:00Z","v":26728,"vw":46.418483},{"c":46.415,"h":46.425,"l":46.35,"n":282,"o":46.425,"t":"2026-10-13T16:35:00Z","v":16588,"vw":46.38396},{"c":46.49,"h":46.495,"l":46.372,"n":408,"o":46.42,"t":"2026-10-13T16:40:00Z","v":37955,"vw":46.431715},{"c":46.41,"h":46.5,"l":46.37,"n":345,"o":46.5,"t":"2026-10-13T16:45:00Z","v":17468,"vw":46.425349},{"c":46.315,"h":46.405,"l":46.315,"n":626,"o":46.405,"t":"2026-10-13T16:50:00Z","v":72590,"vw":46.375722},{"c":46.35,"h":46.37,"l":46.26,"n":281,"o":46.3,"t":"2026-10-13T16:55:00Z","v":11441,"vw":46.315667},{"c":46.35,"h":46.39,"l":46.3,"n":367,"o":46.35,"t":"2026-10-13T17:00:00Z","v":22985,"vw":46.34307},{"c":46.365,"h":46.38,"l":46.32,"n":225,"o":46.355,"t":"2026-10-13T17:05:00Z","v":8143,"vw":46.346015},{"c":46.27,"h":46.37,"l":46.25,"n":353,"o":46.365,"t":"2026-10-13T17:10:00Z","v":18637,"vw":46.30378},{"c":46.18,"h":46.27,"l":46.165,"n":354,"o":46.2401,"t":"2026-10-13T17:15:00Z","v":25894,"vw":46.201717},{"c":46.21,"h":46.235,"l":46.175,"n":374,"o":46.175,"t":"2026-10-13T17:20:00Z","v":28999,"vw":46.220714},{"c":46.23,"h":46.25,"l":46.185,"n":417,"o":46.22,"t":"2026-10-13T17:25:00Z","v":26809,"vw":46.211186},{"c":46.22,"h":46.245,"l":46.185,"n":397,"o":46.2201,"t":"2026-10-13T17:30:00Z","v":22853,"vw":46.214672},{"c":46.19,"h":46.27,"l":46.19,"n":425,"o":46.225,"t":"2026-10-13T17:35:00Z","v":19099,"vw":46.236724},{"c":46.26,"h":46.29,"l":46.19,"n":394,"o":46.2,"t":"2026-10-13T17:40:00Z","v":58719,"vw":46.239933},{"c":46.215,"h":46.27,"l":46.215,"n":289,"o":46.25,"t":"2026-10-13T17:45:00Z","v":10331,"vw":46.240698},{"c":46.184,"h":46.2151,"l":46.17,"n":312,"o":46.2151,"t":"2026-10-13T17:50:00Z","v":19839,"vw":46.192739},{"c":46.25,"h":46.26,"l":46.19,"n":317,"o":46.19,"t":"2026-10-13T17:55:00Z","v":16450,"vw":46.228141},{"c":46.26,"h":46.27,"l":46.23,"n":402,"o":46.255,"t":"2026-10-13T18:00:00Z","v":18659,"vw":46.255523},{"c":46.415,"h":46.45,"l":46.28,"n":592,"o":46.28,"t":"2026-10-13T18:05:00Z","v":33855,"vw":46.379107},{"c":46.37,"h":46.43,"l":46.37,"n":412,"o":46.41,"t":"2026-10-13T18:10:00Z","v":16297,"vw":46.394212},{"c":46.515,"h":46.535,"l":46.36,"n":506,"o":46.37,"t":"2026-10-13T18:15:00Z","v":38859,"vw":46.440625},{"c":46.375,"h":46.49,"l":46.36,"n":324,"o":46.49,"t":"2026-10-13T18:20:00Z","v":12544,"vw":46.400096},{"c":46.43,"h":46.43,"l":46.3601,"n":367,"o":46.38,"t":"2026-10-13T18:25:00Z","v":19433,"vw":46.384599},{"c":46.385,"h":46.47,"l":46.36,"n":521,"o":46.44,"t":"2026-10-13T18:30:00Z","v":39888,"vw":46.427185},{"c":46.45,"h":46.455,"l":46.385,"n":381,"o":46.39,"t":"2026-10-13T18:35:00Z","v":18997,"vw":46.408561},{"c":46.515,"h":46.5297,"l":46.45,"n":364,"o":46.46,"t":"2026-10-13T18:40:00Z","v":16789,"vw":46.481639},{"c":46.56,"h":46.56,"l":46.515,"n":361,"o":46.52,"t":"2026-10-13T18:45:00Z","v":19219,"vw":46.536729},{"c":46.65,"h":46.65,"l":46.56,"n":434,"o":46.56,"t":"2026-10-13T18:50:00Z","v":22863,"vw":46.600596},{"c":46.675,"h":46.68,"l":46.62,"n":492,"o":46.65,"t":"2026-10-13T18:55:00Z","v":29728,"vw":46.650767},{"c":46.6,"h":46.7,"l":46.58,"n":659,"o":46.675,"t":"2026-10-13T19:00:00Z","v":48145,"vw":46.643663},{"c":46.58,"h":46.595,"l":46.52,"n":464,"o":46.595,"t":"2026-10-13T19:05:00Z","v":38108,"vw":46.572084},{"c":46.63,"h":46.63,"l":46.575,"n":489,"o":46.59,"t":"2026-10-13T19:10:00Z","v":37508,"vw":46.59767},{"c":46.68,"h":46.705,"l":46.63,"n":764,"o":46.63,"t":"2026-10-13T19:15:00Z","v":53518,"vw":46.673738},{"c":46.72,"h":46.75,"l":46.68,"n":690,"o":46.68,"t":"2026-10-13T19:20:00Z","v":66728,"vw":46.704799},{"c":46.62,"h":46.715,"l":46.58,"n":803,"o":46.715,"t":"2026-10-13T19:25:00Z","v":57474,"vw":46.648703},{"c":46.555,"h":46.6,"l":46.49,"n":750,"o":46.6,"t":"2026-10-13T19:30:00Z","v":78724,"vw":46.524693},{"c":46.5294,"h":46.56,"l":46.455,"n":905,"o":46.56,"t":"2026-10-13T19:35:00Z","v":56075,"vw":46.517194},{"c":46.5,"h":46.55,"l":46.475,"n":784,"o":46.52,"t":"2026-10-13T19:40:00Z","v":46988,"vw":46.524054},{"c":46.485,"h":46.515,"l":46.455,"n":805,"o":46.5094,"t":"2026-10-13T19:45:00Z","v":37775,"vw":46.481393},{"c":46.69,"h":46.71,"l":46.37,"n":2776,"o":46.47,"t":"2026-10-13T19:50:00Z","v":261520,"vw":46.593444},{"c":46.66,"h":46.755,"l":46.64,"n":6058,"o":46.68,"t":"2026-10-13T19:55:00Z","v":585624,"vw":46.712551},{"c":46.66,"h":46.66,"l":46.655,"n":77,"o":46.655,"t":"2026-10-13T20:00:00Z","v":859246,"vw":46.659997},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-13T20:25:00Z","v":55632,"vw":46.66},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-13T20:55:00Z","v":100,"vw":46.5},{"c":46.57,"h":46.57,"l":46.57,"n":3,"o":46.57,"t":"2026-10-13T21:35:00Z","v":132,"vw":46.57},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-10-13T22:35:00Z","v":100,"vw":46.53},{"c":46.5072,"h":46.5072,"l":46.5072,"n":1,"o":46.5072,"t":"2026-10-13T23:15:00Z","v":120,"vw":46.5072},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-14T10:45:00Z","v":405,"vw":46.6},{"c":46.76,"h":46.76,"l":46.76,"n":6,"o":46.76,"t":"2026-10-14T11:00:00Z","v":220,"vw":46.76},{"c":46.0904,"h":46.0904,"l":46.0904,"n":1,"o":46.0904,"t":"2026-10-14T11:05:00Z","v":160,"vw":46.0904},{"c":46.8,"h":46.8,"l":46.77,"n":6,"o":46.77,"t":"2026-10-14T11:20:00Z","v":776,"vw":46.77915},{"c":46.82,"h":46.85,"l":46.82,"n":4,"o":46.85,"t":"2026-10-14T11:55:00Z","v":395,"vw":46.831163},{"c":46.82,"h":46.82,"l":46.81,"n":5,"o":46.81,"t":"2026-10-14T12:10:00Z","v":417,"vw":46.814565},{"c":46.82,"h":46.82,"l":46.82,"n":4,"o":46.82,"t":"2026-10-14T12:20:00Z","v":433,"vw":46.82},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-14T12:45:00Z","v":243,"vw":46.65},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-14T12:55:00Z","v":134,"vw":46.65},{"c":46.6,"h":46.63,"l":46.6,"n":6,"o":46.63,"t":"2026-10-14T13:00:00Z","v":641,"vw":46.616582},{"c":46.5,"h":46.65,"l":46.5,"n":2,"o":46.65,"t":"2026-10-14T13:05:00Z","v":400,"vw":46.567125},{"c":46.5,"h":46.6,"l":46.3931,"n":8,"o":46.6,"t":"2026-10-14T13:10:00Z","v":510,"vw":46.513799},{"c":46.62,"h":46.65,"l":46.62,"n":5,"o":46.65,"t":"2026-10-14T13:15:00Z","v":500,"vw":46.632097},{"c":46.7,"h":46.7,"l":46.4,"n":8,"o":46.4,"t":"2026-10-14T13:20:00Z","v":703,"vw":46.541371},{"c":46.635,"h":46.74,"l":46.38,"n":409,"o":46.67,"t":"2026-10-14T13:30:00Z","v":57562,"vw":46.576251},{"c":46.265,"h":46.66,"l":46.265,"n":524,"o":46.635,"t":"2026-10-14T13:35:00Z","v":37850,"vw":46.495399},{"c":46.1855,"h":46.28,"l":46.0806,"n":449,"o":46.25,"t":"2026-10-14T13:40:00Z","v":37442,"vw":46.189184},{"c":46.205,"h":46.235,"l":46.072,"n":551,"o":46.21,"t":"2026-10-14T13:45:00Z","v":58177,"vw":46.166898},{"c":46.16,"h":46.365,"l":46.145,"n":517,"o":46.21,"t":"2026-10-14T13:50:00Z","v":43464,"vw":46.25829},{"c":46.06,"h":46.215,"l":45.995,"n":1286,"o":46.17,"t":"2026-10-14T13:55:00Z","v":138336,"vw":46.10377},{"c":45.86,"h":46.14,"l":45.86,"n":1010,"o":46.05,"t":"2026-10-14T14:00:00Z","v":101835,"vw":45.996983},{"c":45.83,"h":46,"l":45.8,"n":646,"o":45.86,"t":"2026-10-14T14:05:00Z","v":33418,"vw":45.862826},{"c":45.71,"h":45.87,"l":45.71,"n":790,"o":45.83,"t":"2026-10-14T14:10:00Z","v":58642,"vw":45.794369},{"c":45.59,"h":45.715,"l":45.55,"n":647,"o":45.7,"t":"2026-10-14T14:15:00Z","v":38962,"vw":45.649405},{"c":45.7,"h":45.715,"l":45.59,"n":685,"o":45.59,"t":"2026-10-14T14:20:00Z","v":48689,"vw":45.645605},{"c":45.795,"h":45.86,"l":45.67,"n":494,"o":45.7,"t":"2026-10-14T14:25:00Z","v":29144,"vw":45.765873},{"c":45.7,"h":45.88,"l":45.65,"n":435,"o":45.81,"t":"2026-10-14T14:30:00Z","v":21468,"vw":45.740725},{"c":45.66,"h":45.81,"l":45.66,"n":711,"o":45.69,"t":"2026-10-14T14:35:00Z","v":98702,"vw":45.738258},{"c":45.695,"h":45.72,"l":45.64,"n":558,"o":45.64,"t":"2026-10-14T14:40:00Z","v":41165,"vw":45.6886},{"c":45.73,"h":45.765,"l":45.635,"n":586,"o":45.695,"t":"2026-10-14T14:45:00Z","v":30386,"vw":45.706808},{"c":45.76,"h":45.82,"l":45.7,"n":523,"o":45.73,"t":"2026-10-14T14:50:00Z","v":31234,"vw":45.766155},{"c":45.82,"h":45.86,"l":45.76,"n":549,"o":45.78,"t":"2026-10-14T14:55:00Z","v":32279,"vw":45.809812},{"c":45.76,"h":45.83,"l":45.6945,"n":465,"o":45.82,"t":"2026-10-14T15:00:00Z","v":22932,"vw":45.764227},{"c":45.71,"h":45.775,"l":45.7,"n":498,"o":45.74,"t":"2026-10-14T15:05:00Z","v":26310,"vw":45.729831},{"c":45.71,"h":45.755,"l":45.69,"n":389,"o":45.71,"t":"2026-10-14T15:10:00Z","v":15925,"vw":45.72187},{"c":45.81,"h":45.83,"l":45.7,"n":455,"o":45.71,"t":"2026-10-14T15:15:00Z","v":18920,"vw":45.770272},{"c":45.8,"h":45.84,"l":45.78,"n":382,"o":45.81,"t":"2026-10-14T15:20:00Z","v":14621,"vw":45.808435},{"c":45.81,"h":45.82,"l":45.76,"n":443,"o":45.805,"t":"2026-10-14T15:25:00Z","v":17706,"vw":45.799455},{"c":45.91,"h":45.94,"l":45.77,"n":613,"o":45.8,"t":"2026-10-14T15:30:00Z","v":28828,"vw":45.83877},{"c":45.96,"h":45.96,"l":45.83,"n":804,"o":45.92,"t":"2026-10-14T15:35:00Z","v":50840,"vw":45.898265},{"c":45.96,"h":46.02,"l":45.93,"n":697,"o":45.96,"t":"2026-10-14T15:40:00Z","v":34470,"vw":45.973913},{"c":46.03,"h":46.04,"l":45.93,"n":625,"o":45.95,"t":"2026-10-14T15:45:00Z","v":32728,"vw":45.977503},{"c":45.95,"h":46.04,"l":45.93,"n":610,"o":46.025,"t":"2026-10-14T15:50:00Z","v":24890,"vw":45.976656},{"c":45.9,"h":46,"l":45.88,"n":1070,"o":45.9338,"t":"2026-10-14T15:55:00Z","v":58707,"vw":45.963634},{"c":46.03,"h":46.03,"l":45.875,"n":714,"o":45.9,"t":"2026-10-14T16:00:00Z","v":48360,"vw":45.935706},{"c":46.06,"h":46.07,"l":46.005,"n":643,"o":46.025,"t":"2026-10-14T16:05:00Z","v":40566,"vw":46.034226},{"c":45.98,"h":46.055,"l":45.95,"n":618,"o":46.055,"t":"2026-10-14T16:10:00Z","v":43297,"vw":45.99776},{"c":45.9,"h":45.99,"l":45.89,"n":519,"o":45.98,"t":"2026-10-14T16:15:00Z","v":43482,"vw":45.924616},{"c":45.95,"h":45.98,"l":45.895,"n":574,"o":45.895,"t":"2026-10-14T16:20:00Z","v":23042,"vw":45.945632},{"c":46.095,"h":46.12,"l":45.95,"n":854,"o":45.965,"t":"2026-10-14T16:25:00Z","v":52941,"vw":46.047},{"c":46.05,"h":46.11,"l":46.0448,"n":882,"o":46.095,"t":"2026-10-14T16:30:00Z","v":104810,"vw":46.071334},{"c":46.09,"h":46.13,"l":46.01,"n":876,"o":46.04,"t":"2026-10-14T16:35:00Z","v":61731,"vw":46.065513},{"c":46.07,"h":46.12,"l":46.05,"n":952,"o":46.08,"t":"2026-10-14T16:40:00Z","v":76951,"vw":46.089807},{"c":45.97,"h":46.08,"l":45.97,"n":565,"o":46.065,"t":"2026-10-14T16:45:00Z","v":38183,"vw":46.043475},{"c":45.95,"h":46.01,"l":45.95,"n":479,"o":45.97,"t":"2026-10-14T16:50:00Z","v":22642,"vw":45.981019},{"c":45.985,"h":45.99,"l":45.86,"n":646,"o":45.95,"t":"2026-10-14T16:55:00Z","v":32837,"vw":45.905337},{"c":45.83,"h":46,"l":45.825,"n":618,"o":45.99,"t":"2026-10-14T17:00:00Z","v":28209,"vw":45.900011},{"c":45.84,"h":45.87,"l":45.82,"n":577,"o":45.8432,"t":"2026-10-14T17:05:00Z","v":27410,"vw":45.841182},{"c":45.7975,"h":45.84,"l":45.75,"n":434,"o":45.84,"t":"2026-10-14T17:10:00Z","v":20399,"vw":45.800842},{"c":45.78,"h":45.81,"l":45.74,"n":656,"o":45.795,"t":"2026-10-14T17:15:00Z","v":32839,"vw":45.762126},{"c":45.83,"h":45.83,"l":45.77,"n":666,"o":45.79,"t":"2026-10-14T17:20:00Z","v":24882,"vw":45.798506},{"c":45.75,"h":45.87,"l":45.7445,"n":543,"o":45.8599,"t":"2026-10-14T17:25:00Z","v":21661,"vw":45.806279},{"c":45.775,"h":45.8,"l":45.73,"n":650,"o":45.74,"t":"2026-10-14T17:30:00Z","v":71899,"vw":45.778271},{"c":45.62,"h":45.775,"l":45.61,"n":448,"o":45.775,"t":"2026-10-14T17:35:00Z","v":22661,"vw":45.692069},{"c":45.67,"h":45.69,"l":45.58,"n":632,"o":45.6,"t":"2026-10-14T17:40:00Z","v":36775,"vw":45.630177},{"c":45.585,"h":45.675,"l":45.57,"n":398,"o":45.67,"t":"2026-10-14T17:45:00Z","v":15673,"vw":45.612525},{"c":45.69,"h":45.69,"l":45.54,"n":838,"o":45.585,"t":"2026-10-14T17:50:00Z","v":49836,"vw":45.595788},{"c":45.69,"h":45.73,"l":45.65,"n":868,"o":45.705,"t":"2026-10-14T17:55:00Z","v":61659,"vw":45.679935},{"c":45.715,"h":45.72,"l":45.65,"n":612,"o":45.6802,"t":"2026-10-14T18:00:00Z","v":25080,"vw":45.690024},{"c":45.69,"h":45.73,"l":45.65,"n":580,"o":45.715,"t":"2026-10-14T18:05:00Z","v":31458,"vw":45.682835},{"c":45.75,"h":45.75,"l":45.66,"n":546,"o":45.671,"t":"2026-10-14T18:10:00Z","v":24874,"vw":45.704916},{"c":45.77,"h":45.79,"l":45.745,"n":428,"o":45.745,"t":"2026-10-14T18:15:00Z","v":19942,"vw":45.767908},{"c":45.71,"h":45.79,"l":45.7,"n":540,"o":45.78,"t":"2026-10-14T18:20:00Z","v":37398,"vw":45.734701},{"c":45.74,"h":45.74,"l":45.66,"n":512,"o":45.71,"t":"2026-10-14T18:25:00Z","v":29044,"vw":45.701011},{"c":45.72,"h":45.731,"l":45.68,"n":588,"o":45.731,"t":"2026-10-14T18:30:00Z","v":35706,"vw":45.705516},{"c":45.74,"h":45.77,"l":45.7,"n":556,"o":45.715,"t":"2026-10-14T18:35:00Z","v":39465,"vw":45.742745},{"c":45.79,"h":45.8,"l":45.725,"n":723,"o":45.74,"t":"2026-10-14T18:40:00Z","v":45326,"vw":45.758938},{"c":45.825,"h":45.831,"l":45.79,"n":674,"o":45.79,"t":"2026-10-14T18:45:00Z","v":40982,"vw":45.813421},{"c":45.75,"h":45.845,"l":45.745,"n":662,"o":45.83,"t":"2026-10-14T18:50:00Z","v":38632,"vw":45.806998},{"c":45.765,"h":45.78,"l":45.74,"n":540,"o":45.751,"t":"2026-10-14T18:55:00Z","v":25767,"vw":45.761099},{"c":45.95,"h":45.96,"l":45.76,"n":708,"o":45.765,"t":"2026-10-14T19:00:00Z","v":43485,"vw":45.830521},{"c":45.97,"h":45.98,"l":45.92,"n":624,"o":45.95,"t":"2026-10-14T19:05:00Z","v":33340,"vw":45.945677},{"c":45.92,"h":45.99,"l":45.9,"n":725,"o":45.96,"t":"2026-10-14T19:10:00Z","v":49616,"vw":45.939952},{"c":45.93,"h":45.975,"l":45.89,"n":924,"o":45.92,"t":"2026-10-14T19:15:00Z","v":60852,"vw":45.933884},{"c":45.88,"h":45.96,"l":45.88,"n":780,"o":45.935,"t":"2026-10-14T19:20:00Z","v":45059,"vw":45.930003},{"c":45.885,"h":45.888,"l":45.8,"n":940,"o":45.875,"t":"2026-10-14T19:25:00Z","v":51655,"vw":45.842074},{"c":45.8775,"h":45.91,"l":45.83,"n":895,"o":45.885,"t":"2026-10-14T19:30:00Z","v":48393,"vw":45.869028},{"c":45.895,"h":45.905,"l":45.79,"n":1051,"o":45.87,"t":"2026-10-14T19:35:00Z","v":56001,"vw":45.849789},{"c":45.91,"h":45.955,"l":45.88,"n":1133,"o":45.895,"t":"2026-10-14T19:40:00Z","v":64113,"vw":45.913498},{"c":45.985,"h":45.99,"l":45.9,"n":1108,"o":45.9,"t":"2026-10-14T19:45:00Z","v":68147,"vw":45.967693},{"c":46,"h":46.02,"l":45.91,"n":1884,"o":45.98,"t":"2026-10-14T19:50:00Z","v":147712,"vw":45.982127},{"c":46.07,"h":46.1,"l":45.955,"n":4586,"o":46,"t":"2026-10-14T19:55:00Z","v":326126,"vw":46.053893},{"c":46.07,"h":46.07,"l":46.07,"n":74,"o":46.07,"t":"2026-10-14T20:00:00Z","v":1009600,"vw":46.07},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-10-14T20:05:00Z","v":1231,"vw":46},{"c":45.8,"h":45.8,"l":45.8,"n":7,"o":45.8,"t":"2026-10-14T20:30:00Z","v":596,"vw":45.8},{"c":46.1,"h":46.1,"l":46.1,"n":4,"o":46.1,"t":"2026-10-14T20:40:00Z","v":201,"vw":46.1},{"c":45.5702,"h":45.5702,"l":45.5702,"n":1,"o":45.5702,"t":"2026-10-14T21:45:00Z","v":180,"vw":45.5702},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-14T22:50:00Z","v":200,"vw":46},{"c":45.92,"h":46.15,"l":45.92,"n":6,"o":46.15,"t":"2026-10-14T22:55:00Z","v":330,"vw":46.029524},{"c":46,"h":46,"l":46,"n":5,"o":46,"t":"2026-10-14T23:00:00Z","v":216,"vw":46},{"c":45.9132,"h":45.9132,"l":45.9132,"n":2,"o":45.9132,"t":"2026-10-14T23:05:00Z","v":145,"vw":45.9132},{"c":45.5268,"h":45.5268,"l":45.5268,"n":2,"o":45.5268,"t":"2026-10-14T23:10:00Z","v":155,"vw":45.5268},{"c":45.6312,"h":45.92,"l":45.6312,"n":4,"o":45.92,"t":"2026-10-14T23:15:00Z","v":210,"vw":45.7756},{"c":45.95,"h":45.95,"l":45.95,"n":3,"o":45.95,"t":"2026-10-14T23:20:00Z","v":260,"vw":45.95},{"c":45.75,"h":45.75,"l":45.75,"n":3,"o":45.75,"t":"2026-10-14T23:40:00Z","v":133,"vw":45.75},{"c":45.7571,"h":45.7571,"l":45.7571,"n":2,"o":45.7571,"t":"2026-10-14T23:45:00Z","v":725,"vw":45.7571},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-10-14T23:55:00Z","v":3000,"vw":45.91},{"c":46.35,"h":46.4268,"l":45.95,"n":31,"o":46.4268,"t":"2026-10-15T08:00:00Z","v":878,"vw":46.192592},{"c":46.11,"h":46.17,"l":46.1,"n":41,"o":46.16,"t":"2026-10-15T10:05:00Z","v":2005,"vw":46.132175},{"c":45.79,"h":45.83,"l":45.79,"n":10,"o":45.82,"t":"2026-10-15T10:10:00Z","v":1488,"vw":45.822698},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-15T10:15:00Z","v":461,"vw":45.8},{"c":46,"h":46.34,"l":46,"n":10,"o":46.27,"t":"2026-10-15T10:35:00Z","v":2657,"vw":46.235577},{"c":46.25,"h":46.25,"l":46.25,"n":2,"o":46.25,"t":"2026-10-15T10:40:00Z","v":1005,"vw":46.25},{"c":46.33,"h":46.33,"l":46.33,"n":6,"o":46.33,"t":"2026-10-15T10:45:00Z","v":224,"vw":46.33},{"c":45.99,"h":46.01,"l":45,"n":84,"o":45.85,"t":"2026-10-15T11:00:00Z","v":10628,"vw":45.400667},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-15T11:10:00Z","v":500,"vw":46.1},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-15T11:15:00Z","v":200,"vw":46},{"c":46.2251,"h":46.2251,"l":46.08,"n":5,"o":46.08,"t":"2026-10-15T11:35:00Z","v":1165,"vw":46.180939},{"c":45.9977,"h":45.9977,"l":45.9977,"n":1,"o":45.9977,"t":"2026-10-15T12:00:00Z","v":500,"vw":45.9977},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-15T12:05:00Z","v":100,"vw":45.99},{"c":46,"h":46,"l":45.8211,"n":3,"o":45.8211,"t":"2026-10-15T12:35:00Z","v":400,"vw":45.91055},{"c":46.1,"h":46.11,"l":46.1,"n":4,"o":46.11,"t":"2026-10-15T12:40:00Z","v":503,"vw":46.107778},{"c":46.1,"h":46.1,"l":45.8585,"n":6,"o":45.8585,"t":"2026-10-15T12:50:00Z","v":817,"vw":46.026389},{"c":46.19,"h":46.19,"l":46.19,"n":2,"o":46.19,"t":"2026-10-15T12:55:00Z","v":131,"vw":46.19},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-15T13:10:00Z","v":110,"vw":46},{"c":46.1,"h":46.1,"l":46,"n":5,"o":46,"t":"2026-10-15T13:15:00Z","v":262,"vw":46.04},{"c":46.42,"h":46.42,"l":46.35,"n":6,"o":46.35,"t":"2026-10-15T13:25:00Z","v":420,"vw":46.369976},{"c":47.126,"h":47.2,"l":46.38,"n":941,"o":46.42,"t":"2026-10-15T13:30:00Z","v":128079,"vw":46.677},{"c":47.05,"h":47.2,"l":46.81,"n":1179,"o":47.15,"t":"2026-10-15T13:35:00Z","v":85687,"vw":46.99112},{"c":46.85,"h":47.165,"l":46.8,"n":1667,"o":47.07,"t":"2026-10-15T13:40:00Z","v":182907,"vw":46.954627},{"c":46.68,"h":47.025,"l":46.62,"n":1992,"o":46.845,"t":"2026-10-15T13:45:00Z","v":177042,"vw":46.853641},{"c":46.87,"h":46.98,"l":46.63,"n":896,"o":46.68,"t":"2026-10-15T13:50:00Z","v":44049,"vw":46.833117},{"c":46.905,"h":46.985,"l":46.85,"n":844,"o":46.87,"t":"2026-10-15T13:55:00Z","v":44257,"vw":46.915904},{"c":47.06,"h":47.3,"l":46.89,"n":1216,"o":46.93,"t":"2026-10-15T14:00:00Z","v":102575,"vw":47.103618},{"c":46.975,"h":47.175,"l":46.88,"n":768,"o":47.02,"t":"2026-10-15T14:05:00Z","v":43157,"vw":47.077618},{"c":47.31,"h":47.32,"l":46.94,"n":1406,"o":46.955,"t":"2026-10-15T14:10:00Z","v":131638,"vw":47.110612},{"c":47.045,"h":47.35,"l":47.04,"n":1079,"o":47.31,"t":"2026-10-15T14:15:00Z","v":76086,"vw":47.208183},{"c":47.08,"h":47.08,"l":46.97,"n":608,"o":47.03,"t":"2026-10-15T14:20:00Z","v":35574,"vw":47.013711},{"c":46.79,"h":47.08,"l":46.755,"n":1470,"o":47.08,"t":"2026-10-15T14:25:00Z","v":172372,"vw":46.855021},{"c":46.87,"h":47.015,"l":46.815,"n":648,"o":46.815,"t":"2026-10-15T14:30:00Z","v":37948,"vw":46.945992},{"c":46.895,"h":47.03,"l":46.83,"n":687,"o":46.89,"t":"2026-10-15T14:35:00Z","v":51262,"vw":46.939259},{"c":46.86,"h":46.955,"l":46.83,"n":499,"o":46.9,"t":"2026-10-15T14:40:00Z","v":32870,"vw":46.88781},{"c":46.925,"h":46.93,"l":46.74,"n":803,"o":46.87,"t":"2026-10-15T14:45:00Z","v":52981,"vw":46.833414},{"c":46.96,"h":46.97,"l":46.89,"n":422,"o":46.925,"t":"2026-10-15T14:50:00Z","v":19069,"vw":46.933165},{"c":47.01,"h":47.03,"l":46.915,"n":537,"o":46.94,"t":"2026-10-15T14:55:00Z","v":30265,"vw":46.981109},{"c":47.15,"h":47.215,"l":47.01,"n":897,"o":47.01,"t":"2026-10-15T15:00:00Z","v":76456,"vw":47.142468},{"c":47.13,"h":47.24,"l":47.11,"n":819,"o":47.155,"t":"2026-10-15T15:05:00Z","v":55635,"vw":47.157836},{"c":47.03,"h":47.23,"l":47.03,"n":1062,"o":47.13,"t":"2026-10-15T15:10:00Z","v":70245,"vw":47.155179},{"c":47.08,"h":47.135,"l":46.94,"n":501,"o":47.02,"t":"2026-10-15T15:15:00Z","v":36639,"vw":47.042472},{"c":46.97,"h":47.075,"l":46.95,"n":559,"o":47.06,"t":"2026-10-15T15:20:00Z","v":27831,"vw":47.000759},{"c":47.09,"h":47.09,"l":46.955,"n":403,"o":46.955,"t":"2026-10-15T15:25:00Z","v":18616,"vw":47.03267},{"c":47.03,"h":47.11,"l":46.97,"n":593,"o":47.09,"t":"2026-10-15T15:30:00Z","v":31510,"vw":47.026154},{"c":47.005,"h":47.05,"l":46.9401,"n":395,"o":47.03,"t":"2026-10-15T15:35:00Z","v":28082,"vw":46.984436},{"c":46.9807,"h":47.05,"l":46.97,"n":505,"o":47.015,"t":"2026-10-15T15:40:00Z","v":24956,"vw":47.014198},{"c":46.91,"h":47.01,"l":46.88,"n":429,"o":46.9405,"t":"2026-10-15T15:45:00Z","v":22691,"vw":46.927818},{"c":46.93,"h":46.965,"l":46.9054,"n":537,"o":46.92,"t":"2026-10-15T15:50:00Z","v":33391,"vw":46.93055},{"c":46.89,"h":46.97,"l":46.88,"n":698,"o":46.92,"t":"2026-10-15T15:55:00Z","v":38013,"vw":46.919339},{"c":46.885,"h":46.94,"l":46.8801,"n":533,"o":46.9,"t":"2026-10-15T16:00:00Z","v":28349,"vw":46.913302},{"c":46.865,"h":46.91,"l":46.855,"n":443,"o":46.9,"t":"2026-10-15T16:05:00Z","v":19478,"vw":46.877666},{"c":46.835,"h":46.9,"l":46.83,"n":514,"o":46.88,"t":"2026-10-15T16:10:00Z","v":28613,"vw":46.859736},{"c":46.8399,"h":46.85,"l":46.77,"n":409,"o":46.835,"t":"2026-10-15T16:15:00Z","v":20333,"vw":46.80376},{"c":46.84,"h":46.88,"l":46.82,"n":428,"o":46.82,"t":"2026-10-15T16:20:00Z","v":20725,"vw":46.851292},{"c":46.95,"h":46.95,"l":46.8322,"n":341,"o":46.85,"t":"2026-10-15T16:25:00Z","v":15012,"vw":46.878277},{"c":46.91,"h":46.95,"l":46.905,"n":433,"o":46.95,"t":"2026-10-15T16:30:00Z","v":23436,"vw":46.924773},{"c":46.94,"h":46.96,"l":46.91,"n":376,"o":46.915,"t":"2026-10-15T16:35:00Z","v":16101,"vw":46.937544},{"c":46.9,"h":46.95,"l":46.87,"n":373,"o":46.95,"t":"2026-10-15T16:40:00Z","v":18415,"vw":46.895089},{"c":46.9,"h":46.93,"l":46.87,"n":430,"o":46.895,"t":"2026-10-15T16:45:00Z","v":20222,"vw":46.894502},{"c":46.885,"h":46.93,"l":46.87,"n":414,"o":46.8926,"t":"2026-10-15T16:50:00Z","v":21075,"vw":46.899025},{"c":46.98,"h":46.98,"l":46.885,"n":372,"o":46.885,"t":"2026-10-15T16:55:00Z","v":18044,"vw":46.92718},{"c":46.93,"h":47.04,"l":46.91,"n":576,"o":46.99,"t":"2026-10-15T17:00:00Z","v":45118,"vw":46.97149},{"c":46.92,"h":46.9396,"l":46.895,"n":337,"o":46.92,"t":"2026-10-15T17:05:00Z","v":13764,"vw":46.916575},{"c":46.96,"h":46.965,"l":46.91,"n":624,"o":46.94,"t":"2026-10-15T17:10:00Z","v":30926,"vw":46.939092},{"c":46.93,"h":46.985,"l":46.92,"n":357,"o":46.98,"t":"2026-10-15T17:15:00Z","v":14474,"vw":46.946816},{"c":47.045,"h":47.045,"l":46.94,"n":358,"o":46.94,"t":"2026-10-15T17:20:00Z","v":14482,"vw":47.014508},{"c":47.2,"h":47.2,"l":47.04,"n":677,"o":47.046,"t":"2026-10-15T17:25:00Z","v":55678,"vw":47.112725},{"c":47.255,"h":47.28,"l":47.21,"n":511,"o":47.21,"t":"2026-10-15T17:30:00Z","v":25886,"vw":47.235607},{"c":47.22,"h":47.29,"l":47.205,"n":471,"o":47.26,"t":"2026-10-15T17:35:00Z","v":19316,"vw":47.246395},{"c":47.229,"h":47.24,"l":47.18,"n":632,"o":47.23,"t":"2026-10-15T17:40:00Z","v":36316,"vw":47.201945},{"c":47.31,"h":47.355,"l":47.215,"n":795,"o":47.23,"t":"2026-10-15T17:45:00Z","v":55585,"vw":47.300534},{"c":47.38,"h":47.45,"l":47.315,"n":1457,"o":47.32,"t":"2026-10-15T17:50:00Z","v":147633,"vw":47.396148},{"c":47.4,"h":47.45,"l":47.37,"n":716,"o":47.39,"t":"2026-10-15T17:55:00Z","v":45224,"vw":47.402498},{"c":47.33,"h":47.4,"l":47.2901,"n":647,"o":47.39,"t":"2026-10-15T18:00:00Z","v":43871,"vw":47.351868},{"c":47.25,"h":47.33,"l":47.24,"n":587,"o":47.33,"t":"2026-10-15T18:05:00Z","v":37638,"vw":47.270714},{"c":47.285,"h":47.285,"l":47.22847,"n":427,"o":47.24,"t":"2026-10-15T18:10:00Z","v":20990,"vw":47.257623},{"c":47.29,"h":47.3138,"l":47.28,"n":428,"o":47.3,"t":"2026-10-15T18:15:00Z","v":16241,"vw":47.296755},{"c":47.27,"h":47.3,"l":47.27,"n":428,"o":47.29,"t":"2026-10-15T18:20:00Z","v":15316,"vw":47.287322},{"c":47.4101,"h":47.415,"l":47.255,"n":748,"o":47.26,"t":"2026-10-15T18:25:00Z","v":35616,"vw":47.354012},{"c":47.46,"h":47.51,"l":47.38,"n":693,"o":47.4199,"t":"2026-10-15T18:30:00Z","v":42135,"vw":47.441652},{"c":47.345,"h":47.46,"l":47.345,"n":601,"o":47.45,"t":"2026-10-15T18:35:00Z","v":40349,"vw":47.425613},{"c":47.285,"h":47.335,"l":47.26,"n":891,"o":47.33,"t":"2026-10-15T18:40:00Z","v":63464,"vw":47.298036},{"c":47.39,"h":47.44,"l":47.27,"n":694,"o":47.27,"t":"2026-10-15T18:45:00Z","v":56045,"vw":47.384797},{"c":47.39,"h":47.41,"l":47.355,"n":533,"o":47.38,"t":"2026-10-15T18:50:00Z","v":46438,"vw":47.372571},{"c":47.35,"h":47.395,"l":47.335,"n":651,"o":47.39,"t":"2026-10-15T18:55:00Z","v":49419,"vw":47.366637},{"c":47.36,"h":47.38,"l":47.33,"n":635,"o":47.365,"t":"2026-10-15T19:00:00Z","v":33801,"vw":47.356058},{"c":47.41,"h":47.415,"l":47.3402,"n":749,"o":47.36,"t":"2026-10-15T19:05:00Z","v":40128,"vw":47.370748},{"c":47.4001,"h":47.42,"l":47.36,"n":797,"o":47.42,"t":"2026-10-15T19:10:00Z","v":46064,"vw":47.381455},{"c":47.36,"h":47.4,"l":47.31,"n":983,"o":47.395,"t":"2026-10-15T19:15:00Z","v":72838,"vw":47.364359},{"c":47.36,"h":47.395,"l":47.32,"n":775,"o":47.37,"t":"2026-10-15T19:20:00Z","v":42073,"vw":47.366054},{"c":47.35,"h":47.355,"l":47.305,"n":795,"o":47.35,"t":"2026-10-15T19:25:00Z","v":35118,"vw":47.336968},{"c":47.46,"h":47.48,"l":47.35,"n":855,"o":47.35,"t":"2026-10-15T19:30:00Z","v":57463,"vw":47.429158},{"c":47.275,"h":47.45,"l":47.27,"n":1091,"o":47.45,"t":"2026-10-15T19:35:00Z","v":76017,"vw":47.353655},{"c":47.39,"h":47.41,"l":47.235,"n":1232,"o":47.27,"t":"2026-10-15T19:40:00Z","v":88503,"vw":47.309225},{"c":47.25,"h":47.41,"l":47.25,"n":1335,"o":47.395,"t":"2026-10-15T19:45:00Z","v":87622,"vw":47.327814},{"c":47.19,"h":47.25,"l":47.13,"n":2011,"o":47.25,"t":"2026-10-15T19:50:00Z","v":125968,"vw":47.194156},{"c":47.2,"h":47.26,"l":47.13,"n":4786,"o":47.2,"t":"2026-10-15T19:55:00Z","v":355337,"vw":47.191057},{"c":47.21,"h":47.21,"l":47.21,"n":73,"o":47.21,"t":"2026-10-15T20:00:00Z","v":941798,"vw":47.21},{"c":47.21,"h":47.21,"l":47.19,"n":12,"o":47.19,"t":"2026-10-15T20:55:00Z","v":1370,"vw":47.199231},{"c":47.01,"h":47.01,"l":47.01,"n":2,"o":47.01,"t":"2026-10-15T21:05:00Z","v":107,"vw":47.01},{"c":47.34,"h":47.34,"l":47.34,"n":3,"o":47.34,"t":"2026-10-16T08:00:00Z","v":326,"vw":47.34},{"c":46.9752,"h":46.9752,"l":46.9752,"n":1,"o":46.9752,"t":"2026-10-16T10:20:00Z","v":122,"vw":46.9752},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-16T10:55:00Z","v":196,"vw":47.3},{"c":47.4577,"h":47.4577,"l":47.4577,"n":1,"o":47.4577,"t":"2026-10-16T11:05:00Z","v":800,"vw":47.4577},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-16T11:50:00Z","v":2200,"vw":47.4},{"c":47.39,"h":47.4,"l":47.39,"n":8,"o":47.39,"t":"2026-10-16T12:20:00Z","v":549,"vw":47.394457},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-16T13:10:00Z","v":100,"vw":47},{"c":47.68,"h":47.68,"l":47.68,"n":6,"o":47.68,"t":"2026-10-16T13:25:00Z","v":414,"vw":47.68},{"c":47.701,"h":47.71,"l":47.36,"n":638,"o":47.68,"t":"2026-10-16T13:30:00Z","v":218933,"vw":47.594655},{"c":47.585,"h":47.8496,"l":47.57,"n":773,"o":47.73,"t":"2026-10-16T13:35:00Z","v":62990,"vw":47.742845},{"c":47.52,"h":47.75,"l":47.52,"n":638,"o":47.585,"t":"2026-10-16T13:40:00Z","v":51920,"vw":47.647425},{"c":47.67,"h":47.67,"l":47.36,"n":436,"o":47.47,"t":"2026-10-16T13:45:00Z","v":29735,"vw":47.510781},{"c":47.74,"h":47.83,"l":47.675,"n":550,"o":47.675,"t":"2026-10-16T13:50:00Z","v":37412,"vw":47.751279},{"c":47.78,"h":47.885,"l":47.76,"n":515,"o":47.79,"t":"2026-10-16T13:55:00Z","v":34222,"vw":47.823873},{"c":47.43,"h":47.915,"l":47.43,"n":667,"o":47.78,"t":"2026-10-16T14:00:00Z","v":57480,"vw":47.738226},{"c":47.438,"h":47.5532,"l":47.39,"n":416,"o":47.48,"t":"2026-10-16T14:05:00Z","v":27489,"vw":47.449968},{"c":47.24,"h":47.5,"l":47.205,"n":595,"o":47.435,"t":"2026-10-16T14:10:00Z","v":50391,"vw":47.405606},{"c":47.3,"h":47.36,"l":47.215,"n":354,"o":47.26,"t":"2026-10-16T14:15:00Z","v":17166,"vw":47.281818},{"c":47.39,"h":47.39,"l":47.28,"n":526,"o":47.32,"t":"2026-10-16T14:20:00Z","v":31404,"vw":47.331544},{"c":47.455,"h":47.56,"l":47.37,"n":1028,"o":47.395,"t":"2026-10-16T14:25:00Z","v":78417,"vw":47.460472},{"c":47.47,"h":47.515,"l":47.36,"n":803,"o":47.45,"t":"2026-10-16T14:30:00Z","v":58017,"vw":47.448267},{"c":47.37,"h":47.47,"l":47.35,"n":602,"o":47.47,"t":"2026-10-16T14:35:00Z","v":38448,"vw":47.422008},{"c":47.4,"h":47.435,"l":47.35,"n":465,"o":47.37,"t":"2026-10-16T14:40:00Z","v":18410,"vw":47.383633},{"c":47.5401,"h":47.55,"l":47.39,"n":378,"o":47.39,"t":"2026-10-16T14:45:00Z","v":14944,"vw":47.473678},{"c":47.475,"h":47.6,"l":47.475,"n":490,"o":47.55,"t":"2026-10-16T14:50:00Z","v":22267,"vw":47.524989},{"c":47.515,"h":47.57,"l":47.455,"n":520,"o":47.48,"t":"2026-10-16T14:55:00Z","v":33391,"vw":47.518563},{"c":47.515,"h":47.545,"l":47.435,"n":768,"o":47.505,"t":"2026-10-16T15:00:00Z","v":54119,"vw":47.49745},{"c":47.59,"h":47.59,"l":47.41,"n":1113,"o":47.52,"t":"2026-10-16T15:05:00Z","v":451900,"vw":47.498582},{"c":47.62,"h":47.65,"l":47.53,"n":835,"o":47.61,"t":"2026-10-16T15:10:00Z","v":52930,"vw":47.586653},{"c":47.64,"h":47.67,"l":47.59,"n":500,"o":47.64,"t":"2026-10-16T15:15:00Z","v":24094,"vw":47.63238},{"c":47.655,"h":47.72,"l":47.65,"n":399,"o":47.65,"t":"2026-10-16T15:20:00Z","v":20011,"vw":47.6804},{"c":47.62,"h":47.66,"l":47.59,"n":453,"o":47.655,"t":"2026-10-16T15:25:00Z","v":21043,"vw":47.62528},{"c":47.63,"h":47.665,"l":47.595,"n":581,"o":47.62,"t":"2026-10-16T15:30:00Z","v":40005,"vw":47.629069},{"c":47.565,"h":47.66,"l":47.56,"n":430,"o":47.63,"t":"2026-10-16T15:35:00Z","v":22688,"vw":47.622522},{"c":47.52,"h":47.575,"l":47.51,"n":349,"o":47.53,"t":"2026-10-16T15:40:00Z","v":12721,"vw":47.538338},{"c":47.61,"h":47.65,"l":47.53,"n":424,"o":47.54,"t":"2026-10-16T15:45:00Z","v":22736,"vw":47.59733},{"c":47.465,"h":47.63,"l":47.46,"n":508,"o":47.63,"t":"2026-10-16T15:50:00Z","v":29611,"vw":47.538938},{"c":47.425,"h":47.46,"l":47.34,"n":583,"o":47.46,"t":"2026-10-16T15:55:00Z","v":45541,"vw":47.399272},{"c":47.475,"h":47.53,"l":47.4,"n":403,"o":47.44,"t":"2026-10-16T16:00:00Z","v":24832,"vw":47.485059},{"c":47.575,"h":47.59,"l":47.5,"n":343,"o":47.5,"t":"2026-10-16T16:05:00Z","v":20299,"vw":47.541711},{"c":47.53,"h":47.575,"l":47.49,"n":544,"o":47.575,"t":"2026-10-16T16:10:00Z","v":26680,"vw":47.524399},{"c":47.55,"h":47.635,"l":47.54,"n":658,"o":47.54,"t":"2026-10-16T16:15:00Z","v":53103,"vw":47.594194},{"c":47.59,"h":47.6199,"l":47.53,"n":405,"o":47.56,"t":"2026-10-16T16:20:00Z","v":19537,"vw":47.573477},{"c":47.6,"h":47.61,"l":47.57,"n":433,"o":47.575,"t":"2026-10-16T16:25:00Z","v":25817,"vw":47.595492},{"c":47.5134,"h":47.59,"l":47.5134,"n":415,"o":47.58,"t":"2026-10-16T16:30:00Z","v":20440,"vw":47.563768},{"c":47.49,"h":47.54,"l":47.49,"n":518,"o":47.54,"t":"2026-10-16T16:35:00Z","v":18572,"vw":47.511129},{"c":47.5401,"h":47.55,"l":47.455,"n":345,"o":47.49,"t":"2026-10-16T16:40:00Z","v":16514,"vw":47.506702},{"c":47.52,"h":47.565,"l":47.505,"n":444,"o":47.56,"t":"2026-10-16T16:45:00Z","v":19538,"vw":47.539441},{"c":47.48,"h":47.515,"l":47.42,"n":548,"o":47.515,"t":"2026-10-16T16:50:00Z","v":30262,"vw":47.456292},{"c":47.595,"h":47.615,"l":47.49,"n":758,"o":47.49,"t":"2026-10-16T16:55:00Z","v":53695,"vw":47.564045},{"c":47.5,"h":47.62,"l":47.47,"n":665,"o":47.61,"t":"2026-10-16T17:00:00Z","v":124198,"vw":47.569716},{"c":47.455,"h":47.53,"l":47.431,"n":577,"o":47.49,"t":"2026-10-16T17:05:00Z","v":54399,"vw":47.479429},{"c":47.515,"h":47.535,"l":47.38,"n":669,"o":47.445,"t":"2026-10-16T17:10:00Z","v":41387,"vw":47.444068},{"c":47.47,"h":47.54,"l":47.465,"n":903,"o":47.51,"t":"2026-10-16T17:15:00Z","v":75609,"vw":47.49485},{"c":47.49,"h":47.505,"l":47.465,"n":594,"o":47.48,"t":"2026-10-16T17:20:00Z","v":32225,"vw":47.483038},{"c":47.52,"h":47.53,"l":47.45,"n":489,"o":47.49,"t":"2026-10-16T17:25:00Z","v":21297,"vw":47.497063},{"c":47.59,"h":47.61,"l":47.52,"n":561,"o":47.52,"t":"2026-10-16T17:30:00Z","v":37972,"vw":47.558109},{"c":47.57,"h":47.6,"l":47.51,"n":563,"o":47.585,"t":"2026-10-16T17:35:00Z","v":41927,"vw":47.550396},{"c":47.655,"h":47.73,"l":47.57,"n":632,"o":47.57,"t":"2026-10-16T17:40:00Z","v":45620,"vw":47.641517},{"c":47.625,"h":47.64,"l":47.6,"n":333,"o":47.635,"t":"2026-10-16T17:45:00Z","v":18509,"vw":47.617761},{"c":47.55,"h":47.655,"l":47.55,"n":626,"o":47.625,"t":"2026-10-16T17:50:00Z","v":49268,"vw":47.615201},{"c":47.58,"h":47.65,"l":47.52,"n":467,"o":47.55,"t":"2026-10-16T17:55:00Z","v":25034,"vw":47.583373},{"c":47.41,"h":47.58,"l":47.38,"n":690,"o":47.58,"t":"2026-10-16T18:00:00Z","v":44021,"vw":47.443946},{"c":47.42,"h":47.44,"l":47.375,"n":572,"o":47.41,"t":"2026-10-16T18:05:00Z","v":38369,"vw":47.406194},{"c":47.3449,"h":47.41,"l":47.34,"n":506,"o":47.41,"t":"2026-10-16T18:10:00Z","v":23092,"vw":47.372115},{"c":47.33,"h":47.35,"l":47.29,"n":504,"o":47.35,"t":"2026-10-16T18:15:00Z","v":26079,"vw":47.322013},{"c":47.35,"h":47.37,"l":47.255,"n":530,"o":47.325,"t":"2026-10-16T18:20:00Z","v":31043,"vw":47.304539},{"c":47.235,"h":47.37,"l":47.231,"n":422,"o":47.34,"t":"2026-10-16T18:25:00Z","v":28474,"vw":47.282786},{"c":47.22,"h":47.2499,"l":47.1902,"n":445,"o":47.235,"t":"2026-10-16T18:30:00Z","v":31186,"vw":47.220712},{"c":47.25,"h":47.25,"l":47.14,"n":397,"o":47.23,"t":"2026-10-16T18:35:00Z","v":26820,"vw":47.17379},{"c":47.29,"h":47.29,"l":47.22,"n":408,"o":47.235,"t":"2026-10-16T18:40:00Z","v":28880,"vw":47.247417},{"c":47.35,"h":47.365,"l":47.26,"n":537,"o":47.28,"t":"2026-10-16T18:45:00Z","v":35575,"vw":47.284579},{"c":47.3,"h":47.4,"l":47.29,"n":500,"o":47.36,"t":"2026-10-16T18:50:00Z","v":25873,"vw":47.35709},{"c":47.31,"h":47.3219,"l":47.2501,"n":496,"o":47.295,"t":"2026-10-16T18:55:00Z","v":28567,"vw":47.300076},{"c":47.4,"h":47.45,"l":47.295,"n":743,"o":47.3,"t":"2026-10-16T19:00:00Z","v":43327,"vw":47.367271},{"c":47.31,"h":47.39,"l":47.28,"n":545,"o":47.38,"t":"2026-10-16T19:05:00Z","v":26021,"vw":47.327939},{"c":47.37,"h":47.37,"l":47.305,"n":651,"o":47.3145,"t":"2026-10-16T19:10:00Z","v":44215,"vw":47.345834},{"c":47.3565,"h":47.43,"l":47.35,"n":718,"o":47.365,"t":"2026-10-16T19:15:00Z","v":49555,"vw":47.388026},{"c":47.445,"h":47.46,"l":47.33,"n":767,"o":47.355,"t":"2026-10-16T19:20:00Z","v":46569,"vw":47.369311},{"c":47.38,"h":47.48,"l":47.325,"n":828,"o":47.46,"t":"2026-10-16T19:25:00Z","v":50395,"vw":47.425535},{"c":47.525,"h":47.54,"l":47.38,"n":841,"o":47.38,"t":"2026-10-16T19:30:00Z","v":43661,"vw":47.4637},{"c":47.525,"h":47.55,"l":47.47,"n":748,"o":47.52,"t":"2026-10-16T19:35:00Z","v":39673,"vw":47.499394},{"c":47.455,"h":47.54,"l":47.365,"n":888,"o":47.53,"t":"2026-10-16T19:40:00Z","v":49908,"vw":47.436816},{"c":47.475,"h":47.51,"l":47.445,"n":840,"o":47.46,"t":"2026-10-16T19:45:00Z","v":63725,"vw":47.465564},{"c":47.46,"h":47.515,"l":47.43,"n":1655,"o":47.47,"t":"2026-10-16T19:50:00Z","v":114320,"vw":47.478573},{"c":47.57,"h":47.59,"l":47.445,"n":3974,"o":47.48,"t":"2026-10-16T19:55:00Z","v":352087,"vw":47.542972},{"c":47.55,"h":47.55,"l":47.55,"n":103,"o":47.55,"t":"2026-10-16T20:00:00Z","v":1058013,"vw":47.55},{"c":47.56,"h":47.56,"l":47.54,"n":7,"o":47.54,"t":"2026-10-16T20:05:00Z","v":501,"vw":47.55},{"c":47.36,"h":47.36,"l":47.36,"n":1,"o":47.36,"t":"2026-10-16T20:30:00Z","v":100,"vw":47.36},{"c":47.6091,"h":47.6091,"l":47.6091,"n":1,"o":47.6091,"t":"2026-10-16T20:55:00Z","v":125,"vw":47.6091},{"c":47.54,"h":47.54,"l":47.54,"n":4,"o":47.54,"t":"2026-10-16T21:10:00Z","v":311,"vw":47.54},{"c":47.0286,"h":47.0286,"l":47.0286,"n":1,"o":47.0286,"t":"2026-10-16T21:50:00Z","v":2771,"vw":47.0286},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-16T22:15:00Z","v":124,"vw":47.55},{"c":47.44,"h":47.44,"l":47.44,"n":3,"o":47.44,"t":"2026-10-16T22:35:00Z","v":270,"vw":47.44}],"history":[{"c":193.23,"h":193.39,"l":190.6,"n":32258,"o":191.22,"t":"2024-10-14T04:00:00Z","v":2200833,"vw":192.652225},{"c":194.02,"h":195.83,"l":193.29,"n":50894,"o":194.23,"t":"2024-10-15T04:00:00Z","v":3223554,"vw":194.636208},{"c":197.7,"h":197.89,"l":193.02,"n":36392,"o":193.96,"t":"2024-10-16T04:00:00Z","v":2611713,"vw":196.782721},{"c":195.74,"h":198.86,"l":195.52,"n":49166,"o":198.47,"t":"2024-10-17T04:00:00Z","v":3687248,"vw":196.825313},{"c":197.29,"h":198.315,"l":195.53,"n":39075,"o":197.12,"t":"2024-10-18T04:00:00Z","v":3463499,"vw":197.297407},{"c":197.17,"h":197.67,"l":195.65,"n":45804,"o":196.88,"t":"2024-10-21T04:00:00Z","v":3011993,"vw":196.91068},{"c":199.67,"h":199.87,"l":188.94,"n":66433,"o":191.93,"t":"2024-10-22T04:00:00Z","v":4479198,"vw":197.234715},{"c":202.36,"h":203,"l":199.58,"n":53771,"o":199.75,"t":"2024-10-23T04:00:00Z","v":3577311,"vw":201.91984},{"c":203.29,"h":204.5,"l":202.01,"n":34386,"o":202.52,"t":"2024-10-24T04:00:00Z","v":2032829,"vw":203.373579},{"c":199.52,"h":203.7,"l":199.23,"n":40655,"o":203.43,"t":"2024-10-25T04:00:00Z","v":2436675,"vw":200.394532},{"c":201.42,"h":201.715,"l":200.01,"n":29073,"o":200.44,"t":"2024-10-28T04:00:00Z","v":1993592,"vw":201.334186},{"c":200.91,"h":202.66,"l":200.64,"n":34641,"o":201.51,"t":"2024-10-29T04:00:00Z","v":1915449,"vw":201.45417},{"c":199.81,"h":202.37,"l":199.035,"n":42442,"o":201.22,"t":"2024-10-30T04:00:00Z","v":2719246,"vw":200.146068},{"c":197.9,"h":201.62,"l":197.89,"n":37134,"o":199.83,"t":"2024-10-31T04:00:00Z","v":2261322,"vw":198.547035},{"c":202.05,"h":202.88,"l":197.94,"n":53155,"o":198.28,"t":"2024-11-01T04:00:00Z","v":4239704,"vw":201.549824},{"c":200.82,"h":202.96,"l":200.3,"n":36930,"o":202.45,"t":"2024-11-04T05:00:00Z","v":2026683,"vw":201.265933},{"c":203.02,"h":203.32,"l":198.35,"n":45196,"o":200.29,"t":"2024-11-05T05:00:00Z","v":2718972,"vw":202.340784},{"c":211.2,"h":211.98,"l":204.875,"n":63195,"o":210.31,"t":"2024-11-06T05:00:00Z","v":3808883,"vw":210.290781},{"c":208.87,"h":210.94,"l":207.795,"n":39632,"o":210.35,"t":"2024-11-07T05:00:00Z","v":2084922,"vw":208.737133},{"c":210.7,"h":212.84,"l":209.18,"n":38478,"o":210.38,"t":"2024-11-08T05:00:00Z","v":1761528,"vw":211.373839},{"c":214.86,"h":215.45,"l":212.56,"n":40009,"o":212.56,"t":"2024-11-11T05:00:00Z","v":2353368,"vw":214.485354},{"c":214.06,"h":215.25,"l":213.5,"n":35321,"o":214.47,"t":"2024-11-12T05:00:00Z","v":1805977,"vw":214.424831},{"c":213.18,"h":215.5,"l":213.13,"n":37308,"o":213.97,"t":"2024-11-13T05:00:00Z","v":2096815,"vw":213.75873},{"c":210.85,"h":214.45,"l":210.11,"n":41695,"o":213.1,"t":"2024-11-14T05:00:00Z","v":2283631,"vw":211.35407},{"c":210.92,"h":211.24,"l":208.8857,"n":42219,"o":210.47,"t":"2024-11-15T05:00:00Z","v":2279330,"vw":210.339853},{"c":212.74,"h":213.28,"l":210.57,"n":34926,"o":211.01,"t":"2024-11-18T05:00:00Z","v":1748885,"vw":212.509672},{"c":215.12,"h":216.93,"l":211.65,"n":42112,"o":212.04,"t":"2024-11-19T05:00:00Z","v":2609779,"vw":215.014836},{"c":217.94,"h":218.18,"l":215.06,"n":39334,"o":217.22,"t":"2024-11-20T05:00:00Z","v":2827839,"vw":217.163023},{"c":217.41,"h":219.11,"l":217.21,"n":43312,"o":218.33,"t":"2024-11-21T05:00:00Z","v":2832341,"vw":217.823678},{"c":221.56,"h":222.05,"l":217.15,"n":41712,"o":217.15,"t":"2024-11-22T05:00:00Z","v":2876564,"vw":220.629701},{"c":221.76,"h":223.22,"l":219.78,"n":47987,"o":221.15,"t":"2024-11-25T05:00:00Z","v":4340847,"vw":221.596475},{"c":222.45,"h":223.23,"l":221.01,"n":35555,"o":222,"t":"2024-11-26T05:00:00Z","v":1868509,"vw":222.514988},{"c":220.59,"h":222.26,"l":219.37,"n":32719,"o":219.88,"t":"2024-11-27T05:00:00Z","v":2234422,"vw":220.986562},{"c":220.96,"h":222.35,"l":220.7,"n":21684,"o":221.1,"t":"2024-11-29T05:00:00Z","v":1543376,"vw":221.195025},{"c":218.51,"h":222.19,"l":217.7411,"n":36316,"o":222,"t":"2024-12-02T05:00:00Z","v":2512740,"vw":218.675487},{"c":215.38,"h":220.13,"l":214.91,"n":49409,"o":219.36,"t":"2024-12-03T05:00:00Z","v":3949064,"vw":216.187316},{"c":215.85,"h":216.3822,"l":213.24,"n":40296,"o":215.28,"t":"2024-12-04T05:00:00Z","v":3801879,"vw":214.936278},{"c":204,"h":208,"l":200.71,"n":96368,"o":203,"t":"2024-12-05T05:00:00Z","v":7613815,"vw":204.282992},{"c":207.28,"h":207.56,"l":204.6901,"n":50905,"o":205.29,"t":"2024-12-06T05:00:00Z","v":3642676,"vw":206.69831},{"c":202.89,"h":207.57,"l":202.72,"n":52318,"o":207.06,"t":"2024-12-09T05:00:00Z","v":3985435,"vw":203.725789},{"c":201.54,"h":203.28,"l":200.52,"n":54506,"o":203.28,"t":"2024-12-10T05:00:00Z","v":3582157,"vw":201.711532},{"c":203.96,"h":205.035,"l":201.65,"n":43411,"o":202.5,"t":"2024-12-11T05:00:00Z","v":2720419,"vw":203.850342},{"c":204.85,"h":205.22,"l":203.18,"n":37786,"o":204.36,"t":"2024-12-12T05:00:00Z","v":2316508,"vw":204.511098},{"c":204.66,"h":206.85,"l":203.86,"n":36421,"o":206.17,"t":"2024-12-13T05:00:00Z","v":2536167,"vw":204.874738},{"c":203.38,"h":206.25,"l":202.93,"n":42125,"o":205.7,"t":"2024-12-16T05:00:00Z","v":3181522,"vw":204.028517},{"c":204.15,"h":204.71,"l":201.95,"n":41289,"o":202.7,"t":"2024-12-17T05:00:00Z","v":3547123,"vw":203.746457},{"c":201.76,"h":208.28,"l":201.61,"n":50321,"o":205.16,"t":"2024-12-18T05:00:00Z","v":3396511,"vw":204.799876},{"c":202.26,"h":205.64,"l":201.99,"n":51206,"o":203.51,"t":"2024-12-19T05:00:00Z","v":3310458,"vw":203.122266},{"c":206.05,"h":206.68,"l":201.45,"n":39592,"o":201.52,"t":"2024-12-20T05:00:00Z","v":6792078,"vw":205.510857},{"c":206.71,"h":206.85,"l":203.58,"n":30699,"o":204.64,"t":"2024-12-23T05:00:00Z","v":1586464,"vw":205.951072},{"c":209.45,"h":209.45,"l":206.28,"n":14631,"o":206.28,"t":"2024-12-24T05:00:00Z","v":795811,"vw":208.514518},{"c":210.29,"h":210.43,"l":208.38,"n":22933,"o":208.38,"t":"2024-12-26T05:00:00Z","v":1202715,"vw":209.779943},{"c":207.95,"h":209.36,"l":206.2,"n":26894,"o":208.68,"t":"2024-12-27T05:00:00Z","v":1426751,"vw":207.636795},{"c":206.27,"h":207.41,"l":204.15,"n":24323,"o":206.17,"t":"2024-12-30T05:00:00Z","v":1912851,"vw":206.253154},{"c":205.42,"h":207.2643,"l":204.8,"n":27904,"o":206.77,"t":"2024-12-31T05:00:00Z","v":1416897,"vw":205.527564},{"c":205.98,"h":207.85,"l":204.51,"n":30870,"o":207,"t":"2025-01-02T05:00:00Z","v":2002709,"vw":206.016499},{"c":208.57,"h":208.75,"l":205.585,"n":27972,"o":207.48,"t":"2025-01-03T05:00:00Z","v":1579964,"vw":207.758192},{"c":205.63,"h":208.99,"l":205.4,"n":34089,"o":208.57,"t":"2025-01-06T05:00:00Z","v":1823730,"vw":206.637494},{"c":203.82,"h":207.33,"l":203.46,"n":38485,"o":206.26,"t":"2025-01-07T05:00:00Z","v":2711253,"vw":204.366307},{"c":205.23,"h":205.74,"l":203.73,"n":34653,"o":204.03,"t":"2025-01-08T05:00:00Z","v":2490879,"vw":204.951565},{"c":200.51,"h":204.255,"l":199.58,"n":44737,"o":203.84,"t":"2025-01-10T05:00:00Z","v":3114414,"vw":200.997934},{"c":201.53,"h":201.71,"l":199.5201,"n":32648,"o":199.58,"t":"2025-01-13T05:00:00Z","v":1918078,"vw":201.142906},{"c":204.47,"h":205.405,"l":203.15,"n":41210,"o":204.05,"t":"2025-01-14T05:00:00Z","v":2680344,"vw":204.31446},{"c":204.25,"h":207.01,"l":203.33,"n":48324,"o":206.76,"t":"2025-01-15T05:00:00Z","v":3322798,"vw":204.506045},{"c":206.26,"h":207.28,"l":204.3,"n":40505,"o":204.72,"t":"2025-01-16T05:00:00Z","v":2530955,"vw":206.344882},{"c":208.58,"h":209.31,"l":206.01,"n":34134,"o":207.8,"t":"2025-01-17T05:00:00Z","v":2598084,"vw":207.893259},{"c":208.98,"h":210.7762,"l":208.6701,"n":31102,"o":210,"t":"2025-01-21T05:00:00Z","v":2014268,"vw":209.377947},{"c":209.45,"h":209.86,"l":207.62,"n":30142,"o":208.98,"t":"2025-01-22T05:00:00Z","v":1805516,"vw":209.056921},{"c":206.49,"h":208.99,"l":204.72,"n":50480,"o":207.36,"t":"2025-01-23T05:00:00Z","v":3297984,"vw":206.503045},{"c":208.84,"h":209.43,"l":206.51,"n":30461,"o":206.9,"t":"2025-01-24T05:00:00Z","v":1979595,"vw":208.784307},{"c":213.13,"h":213.23,"l":207.48,"n":49023,"o":207.61,"t":"2025-01-27T05:00:00Z","v":2836423,"vw":211.849856},{"c":211.72,"h":213.885,"l":210.83,"n":37144,"o":212.73,"t":"2025-01-28T05:00:00Z","v":2419752,"vw":212.110656},{"c":212.51,"h":220.26,"l":211.37,"n":63758,"o":211.82,"t":"2025-01-29T05:00:00Z","v":4113489,"vw":214.577847},{"c":215.91,"h":218.03,"l":214.015,"n":42397,"o":214.04,"t":"2025-01-30T05:00:00Z","v":2501864,"vw":216.258094},{"c":216.04,"h":217.52,"l":215.4,"n":35183,"o":215.81,"t":"2025-01-31T05:00:00Z","v":2180530,"vw":216.237115},{"c":216.62,"h":217.47,"l":212.27,"n":37306,"o":214.41,"t":"2025-02-03T05:00:00Z","v":2017959,"vw":216.095058},{"c":214.22,"h":219.97,"l":213.11,"n":50998,"o":218.53,"t":"2025-02-04T05:00:00Z","v":3161364,"vw":214.783641},{"c":229.53,"h":231.61,"l":221.7,"n":83109,"o":224.41,"t":"2025-02-05T05:00:00Z","v":5443554,"vw":228.682768},{"c":231.24,"h":232.25,"l":228.27,"n":51460,"o":229.5,"t":"2025-02-06T05:00:00Z","v":2734134,"vw":230.816326},{"c":230.06,"h":233.26,"l":229.785,"n":46778,"o":231.54,"t":"2025-02-07T05:00:00Z","v":2729434,"vw":231.282571},{"c":230.65,"h":231.495,"l":229.03,"n":39069,"o":229.68,"t":"2025-02-10T05:00:00Z","v":2902889,"vw":230.435179},{"c":229.89,"h":230.59,"l":228.37,"n":40363,"o":229.65,"t":"2025-02-11T05:00:00Z","v":2787979,"vw":229.737658},{"c":227.73,"h":229.64,"l":226.3503,"n":40045,"o":228.65,"t":"2025-02-12T05:00:00Z","v":2721571,"vw":227.787108},{"c":229.87,"h":230.75,"l":227.29,"n":36593,"o":228.93,"t":"2025-02-13T05:00:00Z","v":2189051,"vw":229.670567},{"c":230.6,"h":232.65,"l":230,"n":36044,"o":230.95,"t":"2025-02-14T05:00:00Z","v":2111032,"vw":231.236325},{"c":236.28,"h":236.93,"l":230.9375,"n":60136,"o":231.47,"t":"2025-02-18T05:00:00Z","v":5087073,"vw":235.554653},{"c":236.34,"h":237.13,"l":234.36,"n":41761,"o":236,"t":"2025-02-19T05:00:00Z","v":2847224,"vw":235.824},{"c":234.43,"h":237.995,"l":234.02,"n":49002,"o":237.02,"t":"2025-02-20T05:00:00Z","v":3688314,"vw":235.027028},{"c":232.34,"h":235.24,"l":231.24,"n":51545,"o":234.21,"t":"2025-02-21T05:00:00Z","v":4404370,"vw":233.021951},{"c":232.09,"h":233.33,"l":225.89,"n":49019,"o":230.7,"t":"2025-02-24T05:00:00Z","v":3779632,"vw":231.456084},{"c":232.38,"h":233,"l":229.055,"n":50439,"o":230,"t":"2025-02-25T05:00:00Z","v":4307612,"vw":231.316696},{"c":229.71,"h":234.95,"l":229.43,"n":62005,"o":231.9,"t":"2025-02-26T05:00:00Z","v":4558374,"vw":231.792788},{"c":231.58,"h":234.94,"l":230,"n":54715,"o":231.15,"t":"2025-02-27T05:00:00Z","v":2938126,"vw":232.344729},{"c":235.69,"h":235.86,"l":231.3745,"n":45224,"o":232.5,"t":"2025-02-28T05:00:00Z","v":3161640,"vw":234.487963},{"c":237.79,"h":238.59,"l":234.8,"n":55127,"o":235.47,"t":"2025-03-03T05:00:00Z","v":4041349,"vw":237.368487},{"c":223.92,"h":235.7,"l":222.95,"n":75701,"o":235.69,"t":"2025-03-04T05:00:00Z","v":4323495,"vw":226.174047},{"c":225.96,"h":226.8099,"l":222.9601,"n":40389,"o":224.15,"t":"2025-03-05T05:00:00Z","v":2415752,"vw":225.203775},{"c":219.95,"h":224.33,"l":218.0126,"n":50466,"o":223,"t":"2025-03-06T05:00:00Z","v":3058522,"vw":220.667697},{"c":218.04,"h":220.835,"l":212.85,"n":73283,"o":219.68,"t":"2025-03-07T05:00:00Z","v":4456927,"vw":216.835729},{"c":214.62,"h":216.989,"l":211.87,"n":74316,"o":214.37,"t":"2025-03-10T04:00:00Z","v":5614430,"vw":214.719204},{"c":213.41,"h":216.3694,"l":212.7901,"n":64996,"o":215.29,"t":"2025-03-11T04:00:00Z","v":4734638,"vw":214.116063},{"c":211.33,"h":216.68,"l":209.5921,"n":53885,"o":216.68,"t":"2025-03-12T04:00:00Z","v":3744972,"vw":211.219411},{"c":209.45,"h":213.63,"l":208.39,"n":45698,"o":211.31,"t":"2025-03-13T04:00:00Z","v":2659435,"vw":210.222859},{"c":214.61,"h":214.99,"l":207.54,"n":46596,"o":210.35,"t":"2025-03-14T04:00:00Z","v":3190486,"vw":213.601368},{"c":218.16,"h":218.85,"l":213.27,"n":36788,"o":213.52,"t":"2025-03-17T04:00:00Z","v":2063864,"vw":217.456066},{"c":216.94,"h":218.45,"l":215.8,"n":37082,"o":217.15,"t":"2025-03-18T04:00:00Z","v":2402150,"vw":216.802905},{"c":220.35,"h":221.74,"l":216.57,"n":43599,"o":216.91,"t":"2025-03-19T04:00:00Z","v":3475373,"vw":220.044317},{"c":221.79,"h":222.68,"l":218.56,"n":36047,"o":218.67,"t":"2025-03-20T04:00:00Z","v":2298889,"vw":221.477114},{"c":218.09,"h":221.62,"l":217.345,"n":39222,"o":220.32,"t":"2025-03-21T04:00:00Z","v":3538035,"vw":218.679436},{"c":221.79,"h":223.3,"l":219.9416,"n":33482,"o":220.92,"t":"2025-03-24T04:00:00Z","v":1685773,"vw":222.049503},{"c":222.62,"h":223.36,"l":221.0651,"n":30843,"o":222.39,"t":"2025-03-25T04:00:00Z","v":1935421,"vw":222.549362},{"c":221.69,"h":224.21,"l":220.81,"n":29788,"o":223.4,"t":"2025-03-26T04:00:00Z","v":1690163,"vw":221.931524},{"c":219.18,"h":222.24,"l":218.7,"n":48129,"o":220.93,"t":"2025-03-27T04:00:00Z","v":3964725,"vw":219.65446},{"c":216.13,"h":220.38,"l":214.93,"n":43183,"o":218.84,"t":"2025-03-28T04:00:00Z","v":2499797,"vw":216.576517},{"c":220.83,"h":221.83,"l":214.28,"n":46932,"o":215.7,"t":"2025-03-31T04:00:00Z","v":4243971,"vw":218.933838},{"c":222.01,"h":222.3,"l":217.13,"n":40244,"o":220.37,"t":"2025-04-01T04:00:00Z","v":3372249,"vw":220.851347},{"c":226.15,"h":227,"l":221.4,"n":55943,"o":221.91,"t":"2025-04-02T04:00:00Z","v":4440319,"vw":225.067558},{"c":216.9,"h":222.62,"l":216.6411,"n":61317,"o":218.17,"t":"2025-04-03T04:00:00Z","v":3705029,"vw":218.814215},{"c":198.6,"h":211.28,"l":198.51,"n":80308,"o":209.395,"t":"2025-04-04T04:00:00Z","v":4944164,"vw":202.057938},{"c":198.44,"h":202.85,"l":186.666,"n":82543,"o":192.2,"t":"2025-04-07T04:00:00Z","v":5346057,"vw":196.557453},{"c":195.59,"h":208.2,"l":191.44,"n":68404,"o":206.565,"t":"2025-04-08T04:00:00Z","v":4478303,"vw":198.813977},{"c":210.38,"h":211.63,"l":191.115,"n":78316,"o":192.17,"t":"2025-04-09T04:00:00Z","v":5111143,"vw":203.662022},{"c":204.38,"h":208.36,"l":198.435,"n":59229,"o":207.34,"t":"2025-04-10T04:00:00Z","v":3427401,"vw":204.131697},{"c":208.14,"h":209.87,"l":200.81,"n":47776,"o":203.26,"t":"2025-04-11T04:00:00Z","v":2784696,"vw":206.978892},{"c":212.24,"h":213.645,"l":209.925,"n":44697,"o":212,"t":"2025-04-14T04:00:00Z","v":2421059,"vw":212.126724},{"c":212.83,"h":215.15,"l":211.4,"n":38765,"o":213.55,"t":"2025-04-15T04:00:00Z","v":2120721,"vw":213.666953},{"c":210.11,"h":214.32,"l":208.695,"n":38145,"o":212.63,"t":"2025-04-16T04:00:00Z","v":2351032,"vw":211.034781},{"c":208.66,"h":212.58,"l":204.55,"n":52522,"o":209.75,"t":"2025-04-17T04:00:00Z","v":3571230,"vw":209.443691},{"c":207.46,"h":209.74,"l":204.34,"n":44905,"o":208.64,"t":"2025-04-21T04:00:00Z","v":2843419,"vw":206.949721},{"c":214.29,"h":214.8,"l":208.5,"n":51307,"o":210,"t":"2025-04-22T04:00:00Z","v":2618388,"vw":213.102307},{"c":217.1,"h":221.5,"l":216.25,"n":58363,"o":219.5,"t":"2025-04-23T04:00:00Z","v":3563665,"vw":218.10182},{"c":176.9,"h":198.68,"l":176.24,"n":228136,"o":193.04,"t":"2025-04-24T04:00:00Z","v":17074759,"vw":182.052524},{"c":177.53,"h":182.0732,"l":177.33,"n":126454,"o":181.15,"t":"2025-04-25T04:00:00Z","v":7894688,"vw":178.821767},{"c":178.03,"h":183.44,"l":176.495,"n":68187,"o":179,"t":"2025-04-28T04:00:00Z","v":4925051,"vw":178.422812},{"c":185.29,"h":185.7,"l":177.635,"n":75604,"o":177.635,"t":"2025-04-29T04:00:00Z","v":5115096,"vw":183.509876},{"c":184.57,"h":185.28,"l":180,"n":48363,"o":182.78,"t":"2025-04-30T04:00:00Z","v":3471933,"vw":183.876801},{"c":183.02,"h":185.04,"l":182.29,"n":46191,"o":183.88,"t":"2025-05-01T04:00:00Z","v":2955039,"vw":183.459183},{"c":184.37,"h":187.035,"l":182.91,"n":60493,"o":185.11,"t":"2025-05-02T04:00:00Z","v":3723874,"vw":184.254051},{"c":185.5,"h":186.74,"l":181.75,"n":36393,"o":183.89,"t":"2025-05-05T04:00:00Z","v":2376396,"vw":185.461791},{"c":184.95,"h":186.83,"l":183.16,"n":40568,"o":183.16,"t":"2025-05-06T04:00:00Z","v":2519840,"vw":185.237917},{"c":182.19,"h":186.39,"l":181.97,"n":52911,"o":185.34,"t":"2025-05-07T04:00:00Z","v":3483161,"vw":183.025607},{"c":181.39,"h":184.88,"l":180.89,"n":82955,"o":183.92,"t":"2025-05-08T04:00:00Z","v":6664849,"vw":182.673253},{"c":184.07,"h":184.55,"l":180.88,"n":60277,"o":181.34,"t":"2025-05-09T04:00:00Z","v":3881976,"vw":183.024885},{"c":186.82,"h":187.55,"l":184.92,"n":52742,"o":187.23,"t":"2025-05-12T04:00:00Z","v":3096580,"vw":186.485313},{"c":191,"h":191.91,"l":187.9,"n":71473,"o":188.1,"t":"2025-05-13T04:00:00Z","v":4664579,"vw":190.853454},{"c":189.86,"h":191.28,"l":187.34,"n":58783,"o":190.55,"t":"2025-05-14T04:00:00Z","v":3791396,"vw":189.125333},{"c":159.13,"h":190.86,"l":157.35,"n":312764,"o":189.32,"t":"2025-05-15T04:00:00Z","v":23336305,"vw":165.148736},{"c":166.66,"h":167.99,"l":159.5,"n":152353,"o":159.5,"t":"2025-05-16T04:00:00Z","v":11453581,"vw":165.516033},{"c":169.14,"h":169.32,"l":165.75,"n":82285,"o":166.05,"t":"2025-05-19T04:00:00Z","v":5835088,"vw":168.626451},{"c":165.87,"h":169.73,"l":165.54,"n":62354,"o":169,"t":"2025-05-20T04:00:00Z","v":5133793,"vw":166.790314},{"c":162.22,"h":167.6999,"l":162.16,"n":72769,"o":166.93,"t":"2025-05-21T04:00:00Z","v":6022793,"vw":163.423088},{"c":161.34,"h":163,"l":160.9,"n":67206,"o":162.17,"t":"2025-05-22T04:00:00Z","v":5427826,"vw":161.80538},{"c":159.34,"h":160.9452,"l":158.56,"n":113709,"o":159.68,"t":"2025-05-23T04:00:00Z","v":8355739,"vw":159.550288},{"c":160.14,"h":161.75,"l":159.37,"n":94082,"o":161.3,"t":"2025-05-27T04:00:00Z","v":8278020,"vw":160.423966},{"c":160.74,"h":160.78,"l":156.3,"n":89247,"o":160.2,"t":"2025-05-28T04:00:00Z","v":6227840,"vw":158.884816},{"c":159.62,"h":161.54,"l":158.51,"n":100452,"o":160.77,"t":"2025-05-29T04:00:00Z","v":8233908,"vw":159.375404},{"c":162.79,"h":162.83,"l":159,"n":93147,"o":159.71,"t":"2025-05-30T04:00:00Z","v":11958332,"vw":161.939343},{"c":162,"h":162.34,"l":159.88,"n":72207,"o":161.76,"t":"2025-06-02T04:00:00Z","v":6515145,"vw":161.57132},{"c":162.11,"h":162.205,"l":157.57,"n":83683,"o":161.02,"t":"2025-06-03T04:00:00Z","v":7628725,"vw":160.904439},{"c":164.16,"h":164.69,"l":161.95,"n":58825,"o":162.2,"t":"2025-06-04T04:00:00Z","v":4522050,"vw":163.687408},{"c":165.38,"h":165.72,"l":163.6601,"n":57888,"o":164.29,"t":"2025-06-05T04:00:00Z","v":4120257,"vw":165.088515},{"c":166.71,"h":167.89,"l":165.4,"n":57946,"o":166.85,"t":"2025-06-06T04:00:00Z","v":4271550,"vw":166.730995},{"c":166.94,"h":169.66,"l":166.57,"n":66815,"o":167.39,"t":"2025-06-09T04:00:00Z","v":4373335,"vw":168.065855},{"c":168.81,"h":169.56,"l":166.32,"n":59374,"o":166.52,"t":"2025-06-10T04:00:00Z","v":3872109,"vw":168.410757},{"c":168.07,"h":168.84,"l":166.325,"n":53498,"o":168.22,"t":"2025-06-11T04:00:00Z","v":3347782,"vw":167.667722},{"c":168.02,"h":168.245,"l":166.49,"n":43558,"o":167.72,"t":"2025-06-12T04:00:00Z","v":2352003,"vw":167.591738},{"c":163.02,"h":166,"l":162.3801,"n":54555,"o":164.65,"t":"2025-06-13T04:00:00Z","v":3499785,"vw":163.3411},{"c":164.89,"h":165.77,"l":163.38,"n":49145,"o":163.97,"t":"2025-06-16T04:00:00Z","v":3074274,"vw":164.92808},{"c":163.44,"h":165.3448,"l":163.27,"n":49216,"o":164.17,"t":"2025-06-17T04:00:00Z","v":2957935,"vw":164.163017},{"c":161.36,"h":164.2,"l":159.76,"n":79062,"o":163.65,"t":"2025-06-18T04:00:00Z","v":5641033,"vw":161.831424},{"c":163.38,"h":164.58,"l":161.78,"n":56457,"o":162.33,"t":"2025-06-20T04:00:00Z","v":8513772,"vw":163.324358},{"c":170.54,"h":170.74,"l":166.5,"n":108562,"o":169.04,"t":"2025-06-23T04:00:00Z","v":7169784,"vw":168.850416},{"c":172.66,"h":177.36,"l":171.68,"n":104841,"o":177,"t":"2025-06-24T04:00:00Z","v":6884865,"vw":173.330626},{"c":170.36,"h":174.745,"l":170.2,"n":67427,"o":174.745,"t":"2025-06-25T04:00:00Z","v":4125585,"vw":171.271376},{"c":171.36,"h":171.56,"l":169.35,"n":49449,"o":170.37,"t":"2025-06-26T04:00:00Z","v":3052892,"vw":170.875343},{"c":172.33,"h":173.5,"l":170.68,"n":45039,"o":171.54,"t":"2025-06-27T04:00:00Z","v":3934972,"vw":172.355791},{"c":172.41,"h":173.5,"l":171.06,"n":50646,"o":173.06,"t":"2025-06-30T04:00:00Z","v":3289133,"vw":172.094057},{"c":172.68,"h":173.09,"l":170.8,"n":58750,"o":171.39,"t":"2025-07-01T04:00:00Z","v":3152022,"vw":172.329394},{"c":172.45,"h":173.5,"l":170.545,"n":52492,"o":172.65,"t":"2025-07-02T04:00:00Z","v":2784759,"vw":171.88334},{"c":175.55,"h":175.79,"l":172.78,"n":35263,"o":173.43,"t":"2025-07-03T04:00:00Z","v":2211394,"vw":174.806487},{"c":173.31,"h":175.92,"l":172.6,"n":50302,"o":175.25,"t":"2025-07-07T04:00:00Z","v":2964497,"vw":173.997592},{"c":170.42,"h":173.5,"l":168.66,"n":63882,"o":172.9,"t":"2025-07-08T04:00:00Z","v":3965387,"vw":170.547789},{"c":170.95,"h":171.77,"l":169.7895,"n":44198,"o":171.18,"t":"2025-07-09T04:00:00Z","v":3324085,"vw":170.941636},{"c":169.7,"h":171.075,"l":168.535,"n":67795,"o":170.71,"t":"2025-07-10T04:00:00Z","v":4338383,"vw":169.748657},{"c":165.52,"h":169.745,"l":164.05,"n":87197,"o":168.72,"t":"2025-07-11T04:00:00Z","v":6294547,"vw":166.491485},{"c":167,"h":168.9299,"l":165.38,"n":59988,"o":166.65,"t":"2025-07-14T04:00:00Z","v":4080380,"vw":167.475579},{"c":164.42,"h":167.025,"l":164.22,"n":66181,"o":166.16,"t":"2025-07-15T04:00:00Z","v":4376441,"vw":165.29505},{"c":165.71,"h":165.94,"l":164.09,"n":52388,"o":164.83,"t":"2025-07-16T04:00:00Z","v":3564556,"vw":165.414276},{"c":167.35,"h":167.8,"l":166,"n":72200,"o":166.25,"t":"2025-07-17T04:00:00Z","v":5478324,"vw":167.122592},{"c":165.74,"h":168.015,"l":165.66,"n":59395,"o":167.75,"t":"2025-07-18T04:00:00Z","v":3994345,"vw":166.275837},{"c":165.46,"h":167.07,"l":164.89,"n":75381,"o":166.87,"t":"2025-07-21T04:00:00Z","v":4710458,"vw":165.635278},{"c":165.98,"h":167.39,"l":164.61,"n":81186,"o":165.5,"t":"2025-07-22T04:00:00Z","v":4729671,"vw":165.818493},{"c":143,"h":143.25,"l":128.22,"n":362071,"o":137,"t":"2025-07-23T04:00:00Z","v":29008090,"vw":136.847147},{"c":140.08,"h":144.18,"l":139.25,"n":142514,"o":143.31,"t":"2025-07-24T04:00:00Z","v":12905006,"vw":140.482817},{"c":142.03,"h":142.15,"l":138.39,"n":100402,"o":141,"t":"2025-07-25T04:00:00Z","v":7783801,"vw":140.433205},{"c":139.94,"h":144.05,"l":139.25,"n":98670,"o":142.13,"t":"2025-07-28T04:00:00Z","v":7907054,"vw":141.239401},{"c":142.5,"h":142.64,"l":140.06,"n":80531,"o":140.16,"t":"2025-07-29T04:00:00Z","v":6644546,"vw":141.759032},{"c":140.85,"h":142.83,"l":139.91,"n":69567,"o":141.62,"t":"2025-07-30T04:00:00Z","v":5181048,"vw":141.268694},{"c":138.94,"h":141.3799,"l":138.76,"n":62318,"o":139.14,"t":"2025-07-31T04:00:00Z","v":5669300,"vw":139.773321},{"c":135.33,"h":138.81,"l":134.825,"n":76383,"o":138.44,"t":"2025-08-01T04:00:00Z","v":5451759,"vw":135.937},{"c":136.15,"h":136.5,"l":134.38,"n":61378,"o":135.28,"t":"2025-08-04T04:00:00Z","v":4981683,"vw":135.580748},{"c":134.28,"h":136.695,"l":133.81,"n":70262,"o":136.22,"t":"2025-08-05T04:00:00Z","v":5427775,"vw":134.650728},{"c":134.04,"h":136.47,"l":134.01,"n":78576,"o":134.5,"t":"2025-08-06T04:00:00Z","v":5699917,"vw":135.060969},{"c":132.7,"h":135.4499,"l":131.06,"n":77773,"o":134.76,"t":"2025-08-07T04:00:00Z","v":6307200,"vw":132.643061},{"c":133.24,"h":134.43,"l":131.65,"n":56247,"o":133.51,"t":"2025-08-08T04:00:00Z","v":3928110,"vw":132.726006},{"c":132.22,"h":135.2,"l":131.64,"n":55929,"o":133.69,"t":"2025-08-11T04:00:00Z","v":3477321,"vw":132.6725},{"c":132.32,"h":133.3,"l":131.815,"n":42668,"o":132.82,"t":"2025-08-12T04:00:00Z","v":3002936,"vw":132.346953},{"c":134.29,"h":135.29,"l":132.22,"n":59840,"o":132.59,"t":"2025-08-13T04:00:00Z","v":4260127,"vw":134.250056},{"c":134.62,"h":134.73,"l":132.67,"n":48231,"o":134,"t":"2025-08-14T04:00:00Z","v":4159248,"vw":133.868989},{"c":136.7,"h":137.86,"l":135.01,"n":54321,"o":135.67,"t":"2025-08-15T04:00:00Z","v":4221642,"vw":136.45193},{"c":137.06,"h":137.65,"l":135.51,"n":57094,"o":136.65,"t":"2025-08-18T04:00:00Z","v":3793700,"vw":136.77047},{"c":139.11,"h":140.21,"l":137.06,"n":64576,"o":137.59,"t":"2025-08-19T04:00:00Z","v":4669973,"vw":139.264363},{"c":139.96,"h":140.42,"l":138.11,"n":59031,"o":139.03,"t":"2025-08-20T04:00:00Z","v":3749804,"vw":139.497485},{"c":140,"h":140.19,"l":137.815,"n":50968,"o":139.43,"t":"2025-08-21T04:00:00Z","v":3596073,"vw":139.61694},{"c":139.68,"h":140.09,"l":136.79,"n":82427,"o":139.7,"t":"2025-08-22T04:00:00Z","v":6163121,"vw":138.559508},{"c":137.26,"h":139.94,"l":137.04,"n":46841,"o":139.65,"t":"2025-08-25T04:00:00Z","v":2783180,"vw":137.904769},{"c":137.88,"h":138.2,"l":136.72,"n":44517,"o":137,"t":"2025-08-26T04:00:00Z","v":4108456,"vw":137.636202},{"c":137.98,"h":138.67,"l":137.39,"n":49736,"o":137.6,"t":"2025-08-27T04:00:00Z","v":3615276,"vw":137.952992},{"c":137.65,"h":138.47,"l":136.2366,"n":53868,"o":138.23,"t":"2025-08-28T04:00:00Z","v":3853868,"vw":137.48006},{"c":138.18,"h":138.85,"l":137.43,"n":56924,"o":137.8,"t":"2025-08-29T04:00:00Z","v":3768276,"vw":138.096952},{"c":136.78,"h":138.49,"l":134.03,"n":75323,"o":137.57,"t":"2025-09-02T04:00:00Z","v":4914037,"vw":136.010129},{"c":136.77,"h":137.7,"l":135.9609,"n":50208,"o":136.45,"t":"2025-09-03T04:00:00Z","v":3329432,"vw":136.80624},{"c":136.18,"h":136.7505,"l":135.2397,"n":47128,"o":136.58,"t":"2025-09-04T04:00:00Z","v":3337061,"vw":136.001597},{"c":135.05,"h":138.62,"l":134.25,"n":50245,"o":136.37,"t":"2025-09-05T04:00:00Z","v":3575039,"vw":135.609783},{"c":135.21,"h":135.39,"l":132.465,"n":73420,"o":134.6,"t":"2025-09-08T04:00:00Z","v":5130166,"vw":134.604658},{"c":136.41,"h":136.43,"l":134.69,"n":60643,"o":135.53,"t":"2025-09-09T04:00:00Z","v":4124168,"vw":135.985106},{"c":132.14,"h":136.6,"l":131.955,"n":65534,"o":136,"t":"2025-09-10T04:00:00Z","v":4828868,"vw":133.190083},{"c":135.7,"h":136.14,"l":132.5925,"n":53494,"o":132.91,"t":"2025-09-11T04:00:00Z","v":3857622,"vw":135.061773},{"c":134.32,"h":135.7999,"l":134.28,"n":43810,"o":135.58,"t":"2025-09-12T04:00:00Z","v":2913499,"vw":134.701406},{"c":132.65,"h":135.88,"l":132.57,"n":48932,"o":135.2,"t":"2025-09-15T04:00:00Z","v":2969900,"vw":133.954366},{"c":132.75,"h":133.9475,"l":130.76,"n":56513,"o":131.47,"t":"2025-09-16T04:00:00Z","v":3374262,"vw":132.620564},{"c":134.18,"h":135.585,"l":133.2398,"n":48685,"o":133.32,"t":"2025-09-17T04:00:00Z","v":3042919,"vw":134.412681},{"c":132.87,"h":135.32,"l":132.4,"n":51892,"o":135.12,"t":"2025-09-18T04:00:00Z","v":3239378,"vw":133.373845},{"c":131.8,"h":133.37,"l":131.39,"n":63080,"o":133.37,"t":"2025-09-19T04:00:00Z","v":10594018,"vw":131.918804},{"c":130.48,"h":131.97,"l":128.75,"n":103036,"o":130.83,"t":"2025-09-22T04:00:00Z","v":7526804,"vw":130.243899},{"c":129.82,"h":131.7208,"l":128.81,"n":61509,"o":130.89,"t":"2025-09-23T04:00:00Z","v":7440571,"vw":129.790115},{"c":130.59,"h":130.855,"l":129.49,"n":62262,"o":130.51,"t":"2025-09-24T04:00:00Z","v":6231260,"vw":130.322204},{"c":128.66,"h":130.7653,"l":128.08,"n":59172,"o":130.01,"t":"2025-09-25T04:00:00Z","v":4520000,"vw":128.724044},{"c":129.56,"h":130.58,"l":128.5737,"n":42458,"o":128.8,"t":"2025-09-26T04:00:00Z","v":3202463,"vw":129.765287},{"c":130.45,"h":130.64,"l":128.6,"n":44563,"o":129.57,"t":"2025-09-29T04:00:00Z","v":3990498,"vw":130.154301},{"c":128.93,"h":130.4,"l":127.41,"n":63176,"o":130.13,"t":"2025-09-30T04:00:00Z","v":4764307,"vw":128.834389},{"c":126.09,"h":129.6446,"l":124.89,"n":87163,"o":128.28,"t":"2025-10-01T04:00:00Z","v":5073517,"vw":126.541923},{"c":125.76,"h":127.735,"l":125.01,"n":77600,"o":126.09,"t":"2025-10-02T04:00:00Z","v":5563825,"vw":125.981845},{"c":127.56,"h":129.85,"l":126.13,"n":69776,"o":126.14,"t":"2025-10-03T04:00:00Z","v":4431972,"vw":127.955806},{"c":125.05,"h":128.24,"l":125,"n":66146,"o":128,"t":"2025-10-06T04:00:00Z","v":5773038,"vw":125.621158},{"c":126.69,"h":128.35,"l":125.51,"n":65846,"o":125.51,"t":"2025-10-07T04:00:00Z","v":4196363,"vw":126.947069},{"c":126.51,"h":127.86,"l":125.72,"n":53628,"o":126.985,"t":"2025-10-08T04:00:00Z","v":3233566,"vw":126.861908},{"c":125.96,"h":127.6899,"l":125.345,"n":51276,"o":126.92,"t":"2025-10-09T04:00:00Z","v":3554941,"vw":126.277633},{"c":122.63,"h":126.35,"l":122.62,"n":74645,"o":125.96,"t":"2025-10-10T04:00:00Z","v":4497608,"vw":123.705731},{"c":122.55,"h":123.5565,"l":121.93,"n":57867,"o":122.62,"t":"2025-10-13T04:00:00Z","v":3518768,"vw":122.599925},{"c":124.12,"h":124.53,"l":121.4,"n":58240,"o":121.78,"t":"2025-10-14T04:00:00Z","v":3923860,"vw":123.590891},{"c":121.11,"h":125.165,"l":120.79,"n":76553,"o":124.48,"t":"2025-10-15T04:00:00Z","v":4927603,"vw":121.99949},{"c":118,"h":121.68,"l":117.84,"n":83387,"o":120.69,"t":"2025-10-16T04:00:00Z","v":5394702,"vw":119.406101},{"c":121.65,"h":121.82,"l":117.86,"n":64273,"o":118,"t":"2025-10-17T04:00:00Z","v":4315878,"vw":120.604232},{"c":124.14,"h":124.78,"l":121.89,"n":71131,"o":122.29,"t":"2025-10-20T04:00:00Z","v":3958319,"vw":123.935605},{"c":126.07,"h":126.72,"l":123.8,"n":59634,"o":123.87,"t":"2025-10-21T04:00:00Z","v":3086831,"vw":126.012324},{"c":125.25,"h":126.7,"l":124.46,"n":47242,"o":125.86,"t":"2025-10-22T04:00:00Z","v":3953648,"vw":125.553591},{"c":123.96,"h":125.637,"l":123.5,"n":39665,"o":125.29,"t":"2025-10-23T04:00:00Z","v":2454390,"vw":124.130156},{"c":125.17,"h":126.23,"l":124.855,"n":51327,"o":125.31,"t":"2025-10-24T04:00:00Z","v":2840906,"vw":125.492178},{"c":126.54,"h":126.8,"l":124.935,"n":55899,"o":126.36,"t":"2025-10-27T04:00:00Z","v":3809938,"vw":126.296774},{"c":126.17,"h":128.78,"l":125.8,"n":97300,"o":126.73,"t":"2025-10-28T04:00:00Z","v":5802797,"vw":127.089052},{"c":70.6,"h":76.645,"l":66.58,"n":1110290,"o":71.36,"t":"2025-10-29T04:00:00Z","v":103454150,"vw":72.28993},{"c":65.19,"h":70.1,"l":64.52,"n":630834,"o":68.87,"t":"2025-10-30T04:00:00Z","v":63794834,"vw":66.450203},{"c":66.69,"h":68,"l":65.13,"n":291684,"o":65.64,"t":"2025-10-31T04:00:00Z","v":30157021,"vw":66.570095},{"c":65.14,"h":67.48,"l":64.6601,"n":208090,"o":66,"t":"2025-11-03T05:00:00Z","v":22480465,"vw":65.4424},{"c":64.45,"h":66.22,"l":63.71,"n":166164,"o":64.64,"t":"2025-11-04T05:00:00Z","v":16559511,"vw":64.472351},{"c":64,"h":64.87,"l":63.5,"n":148699,"o":63.74,"t":"2025-11-05T05:00:00Z","v":15622957,"vw":64.150069},{"c":61.63,"h":64,"l":61.33,"n":168036,"o":63.8,"t":"2025-11-06T05:00:00Z","v":17566204,"vw":61.990053},{"c":63.7,"h":63.84,"l":60.95,"n":142667,"o":60.95,"t":"2025-11-07T05:00:00Z","v":14163908,"vw":63.059844},{"c":63.8,"h":64.18,"l":62.67,"n":86788,"o":63.91,"t":"2025-11-10T05:00:00Z","v":8431560,"vw":63.489092},{"c":64.26,"h":64.475,"l":62.841,"n":58924,"o":63.6,"t":"2025-11-11T05:00:00Z","v":5512744,"vw":63.976179},{"c":64.38,"h":64.87,"l":63.11,"n":68088,"o":64.2,"t":"2025-11-12T05:00:00Z","v":6244651,"vw":64.368035},{"c":64.53,"h":66.95,"l":64.3701,"n":95412,"o":64.85,"t":"2025-11-13T05:00:00Z","v":9274509,"vw":65.306837},{"c":63.42,"h":64.15,"l":63.02,"n":71611,"o":64,"t":"2025-11-14T05:00:00Z","v":5596494,"vw":63.523527},{"c":62.7,"h":64.2,"l":62.41,"n":70762,"o":63.565,"t":"2025-11-17T05:00:00Z","v":5473962,"vw":63.171009},{"c":61.34,"h":62.69,"l":61.13,"n":80662,"o":62.16,"t":"2025-11-18T05:00:00Z","v":7240107,"vw":61.643679},{"c":61.17,"h":61.98,"l":60.38,"n":61495,"o":61.52,"t":"2025-11-19T05:00:00Z","v":5086125,"vw":61.038805},{"c":59.77,"h":62.255,"l":59.72,"n":81421,"o":61.655,"t":"2025-11-20T05:00:00Z","v":7165461,"vw":60.673437},{"c":60.84,"h":61.8599,"l":59.56,"n":87414,"o":59.9,"t":"2025-11-21T05:00:00Z","v":8356432,"vw":60.822053},{"c":60.67,"h":61.17,"l":59.8001,"n":79435,"o":60.36,"t":"2025-11-24T05:00:00Z","v":10106085,"vw":60.62598},{"c":60.76,"h":61.7799,"l":60.55,"n":73710,"o":60.67,"t":"2025-11-25T05:00:00Z","v":6886945,"vw":60.931978},{"c":60.8,"h":61.58,"l":60.6,"n":70327,"o":60.84,"t":"2025-11-26T05:00:00Z","v":7883189,"vw":60.935264},{"c":61.47,"h":62.4,"l":60.76,"n":73316,"o":61.12,"t":"2025-11-28T05:00:00Z","v":6770459,"vw":61.629841},{"c":62.69,"h":63.805,"l":60.455,"n":109964,"o":61.44,"t":"2025-12-01T05:00:00Z","v":11001949,"vw":62.588907},{"c":63.24,"h":64.056,"l":61.72,"n":73016,"o":62.86,"t":"2025-12-02T05:00:00Z","v":7088376,"vw":63.114678},{"c":66.95,"h":67.72,"l":64.4,"n":139297,"o":64.67,"t":"2025-12-03T05:00:00Z","v":14913184,"vw":66.537202},{"c":66.06,"h":66.95,"l":65.27,"n":86178,"o":66.29,"t":"2025-12-04T05:00:00Z","v":7480517,"vw":65.879818},{"c":66.28,"h":67.46,"l":66.06,"n":75177,"o":66.1,"t":"2025-12-05T05:00:00Z","v":7187612,"vw":66.605573},{"c":65.73,"h":67.45,"l":65.43,"n":89235,"o":66.3,"t":"2025-12-08T05:00:00Z","v":8524999,"vw":66.180224},{"c":66.21,"h":66.775,"l":65.67,"n":77790,"o":66.25,"t":"2025-12-09T05:00:00Z","v":5925674,"vw":66.256406},{"c":66.57,"h":66.63,"l":65.57,"n":87446,"o":66,"t":"2025-12-10T05:00:00Z","v":10319239,"vw":66.315837},{"c":68.16,"h":68.51,"l":66.505,"n":102590,"o":66.505,"t":"2025-12-11T05:00:00Z","v":26056921,"vw":68.022033},{"c":68.75,"h":69.35,"l":67.9102,"n":84506,"o":68.73,"t":"2025-12-12T05:00:00Z","v":20182732,"vw":68.62878},{"c":68.97,"h":69.43,"l":67.97,"n":82422,"o":69.3,"t":"2025-12-15T05:00:00Z","v":17650084,"vw":68.868277},{"c":67.7,"h":69.4,"l":67.175,"n":87326,"o":69.135,"t":"2025-12-16T05:00:00Z","v":19180036,"vw":67.796373},{"c":68.33,"h":69.39,"l":67.59,"n":91545,"o":67.7,"t":"2025-12-17T05:00:00Z","v":14524677,"vw":68.400061},{"c":68,"h":69.25,"l":67.22,"n":82763,"o":68.74,"t":"2025-12-18T05:00:00Z","v":13085961,"vw":68.019565},{"c":67.94,"h":68.685,"l":67.48,"n":71422,"o":68.14,"t":"2025-12-19T05:00:00Z","v":20614500,"vw":67.904656},{"c":68.62,"h":69.11,"l":67.97,"n":67377,"o":68.04,"t":"2025-12-22T05:00:00Z","v":6077158,"vw":68.69334},{"c":67.72,"h":68.82,"l":67.58,"n":61657,"o":68.39,"t":"2025-12-23T05:00:00Z","v":8820243,"vw":67.819164},{"c":67.95,"h":68.1,"l":67.05,"n":28211,"o":67.72,"t":"2025-12-24T05:00:00Z","v":3243899,"vw":67.710568},{"c":67.5,"h":67.8,"l":66.94,"n":45868,"o":67.75,"t":"2025-12-26T05:00:00Z","v":3476866,"vw":67.293771},{"c":67.28,"h":67.49,"l":66.4,"n":53216,"o":67.39,"t":"2025-12-29T05:00:00Z","v":6639267,"vw":67.14519},{"c":67.54,"h":68.59,"l":67.05,"n":61013,"o":67.15,"t":"2025-12-30T05:00:00Z","v":5251902,"vw":67.608449},{"c":67.17,"h":67.99,"l":67.155,"n":46305,"o":67.42,"t":"2025-12-31T05:00:00Z","v":4244242,"vw":67.358723},{"c":65.59,"h":67.53,"l":65.07,"n":70432,"o":67.53,"t":"2026-01-02T05:00:00Z","v":6039590,"vw":65.86598},{"c":66.99,"h":68.03,"l":64.51,"n":75532,"o":65.19,"t":"2026-01-05T05:00:00Z","v":7123530,"vw":66.987063},{"c":68.76,"h":68.96,"l":66.77,"n":75829,"o":66.77,"t":"2026-01-06T05:00:00Z","v":6920974,"vw":68.424025},{"c":68.71,"h":69.27,"l":67.46,"n":73995,"o":68.91,"t":"2026-01-07T05:00:00Z","v":13040281,"vw":68.67637},{"c":69.5,"h":70.41,"l":68.04,"n":72181,"o":68.19,"t":"2026-01-08T05:00:00Z","v":5567550,"vw":69.607191},{"c":69.85,"h":70.15,"l":68.77,"n":62169,"o":69.69,"t":"2026-01-09T05:00:00Z","v":5070801,"vw":69.500388},{"c":68.2,"h":69.53,"l":67.22,"n":90918,"o":69.44,"t":"2026-01-12T05:00:00Z","v":10700644,"vw":68.092693},{"c":66.75,"h":68.62,"l":65.97,"n":81673,"o":68.42,"t":"2026-01-13T05:00:00Z","v":18278376,"vw":66.777582},{"c":67.5,"h":67.51,"l":66.42,"n":85750,"o":66.615,"t":"2026-01-14T05:00:00Z","v":16416234,"vw":67.038034},{"c":66.78,"h":68.08,"l":66.4665,"n":75362,"o":67.69,"t":"2026-01-15T05:00:00Z","v":10638388,"vw":66.956082},{"c":66.29,"h":66.875,"l":66.08,"n":72942,"o":66.575,"t":"2026-01-16T05:00:00Z","v":8288437,"vw":66.432876},{"c":64.49,"h":66.16,"l":64.18,"n":113504,"o":65.88,"t":"2026-01-20T05:00:00Z","v":11106257,"vw":64.963507},{"c":65.73,"h":66,"l":64.5,"n":82739,"o":64.705,"t":"2026-01-21T05:00:00Z","v":8036954,"vw":65.507433},{"c":67.4,"h":67.55,"l":65.99,"n":70248,"o":66.025,"t":"2026-01-22T05:00:00Z","v":7179849,"vw":67.045251},{"c":67.56,"h":67.63,"l":66.74,"n":59296,"o":66.91,"t":"2026-01-23T05:00:00Z","v":6234741,"vw":67.365176},{"c":67.15,"h":67.905,"l":66.29,"n":78474,"o":67.5,"t":"2026-01-26T05:00:00Z","v":13436299,"vw":67.091779},{"c":66.29,"h":66.87,"l":65.3592,"n":90752,"o":66.775,"t":"2026-01-27T05:00:00Z","v":10184968,"vw":66.061614},{"c":64.95,"h":66.75,"l":64.62,"n":74210,"o":66.6,"t":"2026-01-28T05:00:00Z","v":7358710,"vw":65.291659},{"c":63.43,"h":65.55,"l":63.21,"n":93898,"o":65.4,"t":"2026-01-29T05:00:00Z","v":8011936,"vw":63.686441},{"c":63.73,"h":64.052,"l":62.67,"n":71560,"o":63.335,"t":"2026-01-30T05:00:00Z","v":6569073,"vw":63.509299},{"c":62.94,"h":63.75,"l":62.65,"n":78053,"o":63.72,"t":"2026-02-02T05:00:00Z","v":6932162,"vw":63.00325},{"c":58.12,"h":61.79,"l":57.79,"n":164054,"o":61.29,"t":"2026-02-03T05:00:00Z","v":17142904,"vw":58.852476},{"c":59.72,"h":60.31,"l":57.86,"n":118565,"o":57.97,"t":"2026-02-04T05:00:00Z","v":11652386,"vw":59.572352},{"c":58.44,"h":60.88,"l":58,"n":101291,"o":60.22,"t":"2026-02-05T05:00:00Z","v":9734378,"vw":58.540895},{"c":60,"h":60.14,"l":58.52,"n":91041,"o":58.695,"t":"2026-02-06T05:00:00Z","v":9883359,"vw":59.693435},{"c":60.14,"h":60.95,"l":59.78,"n":121109,"o":60,"t":"2026-02-09T05:00:00Z","v":12541954,"vw":60.207674},{"c":62.59,"h":63.59,"l":58.62,"n":146810,"o":59.64,"t":"2026-02-10T05:00:00Z","v":13506646,"vw":62.367096},{"c":62.11,"h":63.64,"l":62.02,"n":111107,"o":62.66,"t":"2026-02-11T05:00:00Z","v":10305052,"vw":62.73052},{"c":58.82,"h":62.75,"l":58.53,"n":114025,"o":62.53,"t":"2026-02-12T05:00:00Z","v":10397979,"vw":59.846043},{"c":59.36,"h":60.08,"l":58.57,"n":109705,"o":59.245,"t":"2026-02-13T05:00:00Z","v":12085768,"vw":59.36696},{"c":63.45,"h":63.78,"l":60.56,"n":114071,"o":60.72,"t":"2026-02-17T05:00:00Z","v":11408813,"vw":62.580465},{"c":63.01,"h":64.4,"l":61.82,"n":101084,"o":63.41,"t":"2026-02-18T05:00:00Z","v":8728682,"vw":62.933932},{"c":61.53,"h":63.25,"l":60.88,"n":81135,"o":62.94,"t":"2026-02-19T05:00:00Z","v":8429488,"vw":61.444477},{"c":61.47,"h":62.05,"l":60.9,"n":70557,"o":61.72,"t":"2026-02-20T05:00:00Z","v":8096838,"vw":61.375241},{"c":58.4,"h":61.43,"l":58.165,"n":90577,"o":60.63,"t":"2026-02-23T05:00:00Z","v":7499108,"vw":58.887922},{"c":59.13,"h":59.45,"l":57.9,"n":71253,"o":58.32,"t":"2026-02-24T05:00:00Z","v":6889911,"vw":58.862023},{"c":61.61,"h":62.86,"l":58.95,"n":105467,"o":59.64,"t":"2026-02-25T05:00:00Z","v":10323653,"vw":61.170547},{"c":61.89,"h":63.125,"l":61.12,"n":80345,"o":62.24,"t":"2026-02-26T05:00:00Z","v":6546159,"vw":61.982208},{"c":62.29,"h":62.35,"l":60.11,"n":75827,"o":61.085,"t":"2026-02-27T05:00:00Z","v":10163421,"vw":61.872048},{"c":61.85,"h":62.21,"l":60.42,"n":68942,"o":61.1,"t":"2026-03-02T05:00:00Z","v":5119836,"vw":61.691288},{"c":62.89,"h":63.365,"l":59.885,"n":70155,"o":60.53,"t":"2026-03-03T05:00:00Z","v":5120657,"vw":62.215851},{"c":62.6,"h":62.8299,"l":61.76,"n":65963,"o":62.66,"t":"2026-03-04T05:00:00Z","v":5478640,"vw":62.513523},{"c":63.86,"h":64.52,"l":62.1501,"n":81759,"o":62.5,"t":"2026-03-05T05:00:00Z","v":6697444,"vw":63.807563},{"c":63.1,"h":63.19,"l":61.33,"n":74966,"o":62.855,"t":"2026-03-06T05:00:00Z","v":5584741,"vw":62.619135},{"c":61.29,"h":62.37,"l":59.97,"n":72696,"o":62.3,"t":"2026-03-09T04:00:00Z","v":5435900,"vw":61.069407},{"c":59.45,"h":61.15,"l":58.47,"n":73850,"o":60.99,"t":"2026-03-10T04:00:00Z","v":5844171,"vw":59.586742},{"c":58.5,"h":60.1,"l":58,"n":81942,"o":59.84,"t":"2026-03-11T04:00:00Z","v":6650599,"vw":58.6519},{"c":56.07,"h":58.83,"l":55.865,"n":90304,"o":58.14,"t":"2026-03-12T04:00:00Z","v":7679954,"vw":56.781393},{"c":56.74,"h":57.15,"l":56.07,"n":81158,"o":56.66,"t":"2026-03-13T04:00:00Z","v":6465575,"vw":56.72598},{"c":57.57,"h":57.62,"l":56.625,"n":68871,"o":56.92,"t":"2026-03-16T04:00:00Z","v":7207813,"vw":57.195492},{"c":58.21,"h":59.56,"l":58.01,"n":75057,"o":58.08,"t":"2026-03-17T04:00:00Z","v":6321239,"vw":58.665359},{"c":57.06,"h":58.255,"l":56.54,"n":71889,"o":57.76,"t":"2026-03-18T04:00:00Z","v":6464553,"vw":57.16397},{"c":57.02,"h":58.29,"l":56.0806,"n":67307,"o":56.65,"t":"2026-03-19T04:00:00Z","v":6291513,"vw":56.860018},{"c":57.07,"h":57.42,"l":56.3321,"n":62742,"o":56.85,"t":"2026-03-20T04:00:00Z","v":8027689,"vw":57.020693},{"c":57.71,"h":58.51,"l":56.76,"n":71334,"o":58.02,"t":"2026-03-23T04:00:00Z","v":6788289,"vw":57.684252},{"c":56.34,"h":57.375,"l":55.8601,"n":77853,"o":57.375,"t":"2026-03-24T04:00:00Z","v":6495207,"vw":56.437513},{"c":56.64,"h":57.95,"l":55.44,"n":72882,"o":57.13,"t":"2026-03-25T04:00:00Z","v":5349904,"vw":56.684098},{"c":55.54,"h":57.09,"l":55.46,"n":68388,"o":56.08,"t":"2026-03-26T04:00:00Z","v":4703141,"vw":55.936219},{"c":53.9,"h":55.01,"l":52.91,"n":96123,"o":54.99,"t":"2026-03-27T04:00:00Z","v":8089062,"vw":53.818951},{"c":54.53,"h":55.08,"l":53.99,"n":81875,"o":54.195,"t":"2026-03-30T04:00:00Z","v":7257125,"vw":54.542393},{"c":55.8,"h":56.12,"l":54.12,"n":87454,"o":55.28,"t":"2026-03-31T04:00:00Z","v":7477960,"vw":55.510869},{"c":55.45,"h":56.15,"l":53.78,"n":76722,"o":55.8,"t":"2026-04-01T04:00:00Z","v":5818114,"vw":55.330757},{"c":56.16,"h":57.2,"l":54.28,"n":78279,"o":55.32,"t":"2026-04-02T04:00:00Z","v":9366364,"vw":56.093626},{"c":56.32,"h":57.34,"l":56.21,"n":51319,"o":56.21,"t":"2026-04-06T04:00:00Z","v":4306402,"vw":56.50315},{"c":55.32,"h":56.595,"l":54.9201,"n":60236,"o":56.265,"t":"2026-04-07T04:00:00Z","v":5586326,"vw":55.451927},{"c":56.63,"h":58.19,"l":56.48,"n":93164,"o":56.94,"t":"2026-04-08T04:00:00Z","v":7723136,"vw":57.095693},{"c":56.41,"h":56.54,"l":55.19,"n":71632,"o":56.155,"t":"2026-04-09T04:00:00Z","v":5612507,"vw":56.053801},{"c":56.09,"h":56.67,"l":55.47,"n":59935,"o":56.35,"t":"2026-04-10T04:00:00Z","v":5218337,"vw":55.986159},{"c":58.79,"h":59.045,"l":55.7,"n":73658,"o":55.9,"t":"2026-04-13T04:00:00Z","v":7402304,"vw":58.052026},{"c":59.02,"h":59.62,"l":58.53,"n":54349,"o":58.97,"t":"2026-04-14T04:00:00Z","v":4446369,"vw":59.118945},{"c":61.29,"h":61.84,"l":59.88,"n":83416,"o":59.99,"t":"2026-04-15T04:00:00Z","v":7169667,"vw":61.292798},{"c":62.44,"h":62.77,"l":61.31,"n":60893,"o":61.525,"t":"2026-04-16T04:00:00Z","v":4921671,"vw":62.310072},{"c":63.97,"h":64.34,"l":62.56,"n":61743,"o":63.07,"t":"2026-04-17T04:00:00Z","v":5159835,"vw":63.811897},{"c":64.14,"h":65.055,"l":63.86,"n":73505,"o":63.97,"t":"2026-04-20T04:00:00Z","v":5687927,"vw":64.390139},{"c":63.26,"h":65.29,"l":62.93,"n":56477,"o":64.87,"t":"2026-04-21T04:00:00Z","v":4640349,"vw":63.776863},{"c":63.26,"h":63.62,"l":62.46,"n":53438,"o":63.26,"t":"2026-04-22T04:00:00Z","v":3979961,"vw":63.023788},{"c":61.55,"h":62.86,"l":60.565,"n":69744,"o":62.4,"t":"2026-04-23T04:00:00Z","v":4809412,"vw":61.572495},{"c":60.84,"h":61.43,"l":60.275,"n":58548,"o":61.43,"t":"2026-04-24T04:00:00Z","v":3997857,"vw":60.755645},{"c":61.27,"h":61.61,"l":60.41,"n":51905,"o":60.41,"t":"2026-04-27T04:00:00Z","v":4249832,"vw":61.218849},{"c":61.6,"h":62.37,"l":61.12,"n":62554,"o":61.74,"t":"2026-04-28T04:00:00Z","v":4100639,"vw":61.767401},{"c":62.02,"h":62.46,"l":61.17,"n":65124,"o":61.7,"t":"2026-04-29T04:00:00Z","v":4807114,"vw":61.841816},{"c":62.65,"h":62.745,"l":60.49,"n":68351,"o":61.33,"t":"2026-04-30T04:00:00Z","v":5102965,"vw":62.267832},{"c":62.14,"h":63.92,"l":62.05,"n":60525,"o":63.5,"t":"2026-05-01T04:00:00Z","v":4083569,"vw":62.463134},{"c":62.81,"h":64.03,"l":62,"n":89830,"o":62.15,"t":"2026-05-04T04:00:00Z","v":7054492,"vw":62.978127},{"c":57.28,"h":59.54,"l":56.495,"n":170662,"o":57.82,"t":"2026-05-05T04:00:00Z","v":15414692,"vw":57.458248},{"c":56.11,"h":57.705,"l":55.67,"n":114737,"o":57.56,"t":"2026-05-06T04:00:00Z","v":10025455,"vw":56.133166},{"c":56.81,"h":57.74,"l":56.355,"n":81238,"o":56.37,"t":"2026-05-07T04:00:00Z","v":7150356,"vw":57.018008},{"c":55.48,"h":56.75,"l":54.64,"n":69224,"o":56.75,"t":"2026-05-08T04:00:00Z","v":5569615,"vw":55.570919},{"c":54.39,"h":55.26,"l":54.13,"n":83715,"o":54.99,"t":"2026-05-11T04:00:00Z","v":6424102,"vw":54.554168},{"c":54.88,"h":55.43,"l":54.08,"n":68459,"o":54.55,"t":"2026-05-12T04:00:00Z","v":6321847,"vw":54.850427},{"c":52.37,"h":54.27,"l":52.17,"n":89342,"o":54.11,"t":"2026-05-13T04:00:00Z","v":7346222,"vw":52.569833},{"c":53.46,"h":53.77,"l":52.27,"n":70145,"o":53.15,"t":"2026-05-14T04:00:00Z","v":5864662,"vw":53.29276},{"c":55.33,"h":55.73,"l":53.445,"n":91149,"o":53.445,"t":"2026-05-15T04:00:00Z","v":8072074,"vw":55.071751},{"c":56.66,"h":57.49,"l":55.25,"n":88405,"o":55.31,"t":"2026-05-18T04:00:00Z","v":8388797,"vw":56.924631},{"c":56.03,"h":57.699,"l":55.65,"n":78266,"o":57.49,"t":"2026-05-19T04:00:00Z","v":7535452,"vw":56.309758},{"c":56.41,"h":56.74,"l":54.4637,"n":74424,"o":56.07,"t":"2026-05-20T04:00:00Z","v":5367898,"vw":56.220119},{"c":55.82,"h":56.62,"l":54.95,"n":74968,"o":56.38,"t":"2026-05-21T04:00:00Z","v":6931697,"vw":55.63351},{"c":57.13,"h":57.3,"l":56.03,"n":63564,"o":56.05,"t":"2026-05-22T04:00:00Z","v":6466780,"vw":56.831143},{"c":55.61,"h":56.825,"l":55.42,"n":76281,"o":56.825,"t":"2026-05-26T04:00:00Z","v":5609529,"vw":55.802048},{"c":55.62,"h":57.35,"l":55.4,"n":63923,"o":55.45,"t":"2026-05-27T04:00:00Z","v":4601387,"vw":55.998614},{"c":55.83,"h":56.18,"l":55.06,"n":65888,"o":55.47,"t":"2026-05-28T04:00:00Z","v":5415434,"vw":55.85467},{"c":56.56,"h":57.33,"l":55.4,"n":73999,"o":55.635,"t":"2026-05-29T04:00:00Z","v":11860714,"vw":56.61675},{"c":59.05,"h":59.08,"l":56.4301,"n":110032,"o":56.795,"t":"2026-06-01T04:00:00Z","v":7968323,"vw":58.438569},{"c":56.46,"h":58.0999,"l":56.35,"n":91616,"o":58,"t":"2026-06-02T04:00:00Z","v":8441895,"vw":56.740404},{"c":55.08,"h":56.3999,"l":53,"n":119129,"o":56,"t":"2026-06-03T04:00:00Z","v":10260202,"vw":54.521335},{"c":56.23,"h":57.02,"l":55.72,"n":77227,"o":56.075,"t":"2026-06-04T04:00:00Z","v":5357810,"vw":56.381545},{"c":54.43,"h":55.83,"l":53.475,"n":94271,"o":55.1,"t":"2026-06-05T04:00:00Z","v":7138093,"vw":54.275293},{"c":52.72,"h":54.115,"l":52.56,"n":68629,"o":54.115,"t":"2026-06-08T04:00:00Z","v":5570425,"vw":53.092584},{"c":54.03,"h":54.39,"l":52.4,"n":74181,"o":52.72,"t":"2026-06-09T04:00:00Z","v":5994041,"vw":53.679042},{"c":53.28,"h":54.3,"l":52.5,"n":52377,"o":53.6,"t":"2026-06-10T04:00:00Z","v":3474419,"vw":53.471667},{"c":53.06,"h":53.5,"l":51.78,"n":69350,"o":53.02,"t":"2026-06-11T04:00:00Z","v":5026122,"vw":52.710812},{"c":53.78,"h":54.04,"l":52.38,"n":64396,"o":53.21,"t":"2026-06-12T04:00:00Z","v":4342094,"vw":53.490318},{"c":47.91,"h":50.6455,"l":47.37,"n":245292,"o":49.312,"t":"2026-06-15T04:00:00Z","v":26927722,"vw":48.716731},{"c":49.83,"h":50.115,"l":48.3,"n":150779,"o":48.538,"t":"2026-06-16T04:00:00Z","v":15844735,"vw":49.380093},{"c":48.77,"h":52.31,"l":48.44,"n":138199,"o":50.11,"t":"2026-06-17T04:00:00Z","v":15268275,"vw":50.134672},{"c":47.86,"h":48.95,"l":47.5,"n":102686,"o":48.57,"t":"2026-06-18T04:00:00Z","v":13540936,"vw":48.066038},{"c":47.18,"h":48.78,"l":47.04,"n":78055,"o":47.88,"t":"2026-06-22T04:00:00Z","v":7416433,"vw":47.521322},{"c":47.3,"h":48.14,"l":47.17,"n":74929,"o":47.85,"t":"2026-06-23T04:00:00Z","v":6597903,"vw":47.526367},{"c":48.19,"h":48.9,"l":47.32,"n":73825,"o":47.46,"t":"2026-06-24T04:00:00Z","v":6324855,"vw":48.231426},{"c":47.53,"h":48.78,"l":47.295,"n":72116,"o":48.37,"t":"2026-06-25T04:00:00Z","v":6888167,"vw":47.712161},{"c":49.45,"h":49.555,"l":47.57,"n":84761,"o":47.57,"t":"2026-06-26T04:00:00Z","v":18521469,"vw":49.179105},{"c":48.83,"h":50.46,"l":48.575,"n":102896,"o":50.03,"t":"2026-06-29T04:00:00Z","v":7068352,"vw":48.931406},{"c":49.05,"h":49.11,"l":47.235,"n":73398,"o":48.83,"t":"2026-06-30T04:00:00Z","v":6805456,"vw":48.415709},{"c":50.73,"h":51.8099,"l":49.6554,"n":84868,"o":50.075,"t":"2026-07-01T04:00:00Z","v":7049501,"vw":50.965117},{"c":52.33,"h":53.15,"l":51.215,"n":88914,"o":51.215,"t":"2026-07-02T04:00:00Z","v":9181147,"vw":52.506106},{"c":51.78,"h":52.33,"l":50.842,"n":67296,"o":52.25,"t":"2026-07-06T04:00:00Z","v":5323500,"vw":51.688832},{"c":52.71,"h":55.36,"l":52.555,"n":105853,"o":54.0287,"t":"2026-07-07T04:00:00Z","v":11327457,"vw":53.647825},{"c":50.6,"h":51.85,"l":50.47,"n":89257,"o":51.32,"t":"2026-07-08T04:00:00Z","v":8240888,"vw":50.93378},{"c":51.65,"h":51.66,"l":49.77,"n":52440,"o":50,"t":"2026-07-09T04:00:00Z","v":4907596,"vw":51.257811},{"c":50.45,"h":52.365,"l":50.1,"n":76456,"o":52.005,"t":"2026-07-10T04:00:00Z","v":7439231,"vw":50.675007},{"c":51.18,"h":52.21,"l":51.06,"n":82886,"o":51.08,"t":"2026-07-13T04:00:00Z","v":6657014,"vw":51.632749},{"c":49.54,"h":50.76,"l":49.48,"n":70021,"o":50.27,"t":"2026-07-14T04:00:00Z","v":5554514,"vw":49.876411},{"c":50.36,"h":51.95,"l":50.135,"n":86018,"o":51.25,"t":"2026-07-15T04:00:00Z","v":7260701,"vw":50.857531},{"c":51.72,"h":51.87,"l":50.03,"n":80678,"o":51.01,"t":"2026-07-16T04:00:00Z","v":8090388,"vw":51.14614},{"c":50.63,"h":52.23,"l":50.26,"n":63685,"o":51.44,"t":"2026-07-17T04:00:00Z","v":6042676,"vw":50.813553},{"c":51.68,"h":51.95,"l":49.99,"n":69599,"o":50.49,"t":"2026-07-20T04:00:00Z","v":5877446,"vw":51.33427},{"c":50.61,"h":51.87,"l":50.575,"n":57440,"o":50.98,"t":"2026-07-21T04:00:00Z","v":4751986,"vw":50.903727},{"c":50.22,"h":51.02,"l":49.95,"n":46870,"o":50.75,"t":"2026-07-22T04:00:00Z","v":3787904,"vw":50.285083},{"c":49.97,"h":50.5,"l":49.65,"n":55364,"o":50.25,"t":"2026-07-23T04:00:00Z","v":5375774,"vw":49.945147},{"c":51.02,"h":51.72,"l":49.99,"n":65708,"o":50.23,"t":"2026-07-24T04:00:00Z","v":5258796,"vw":50.870544},{"c":52.31,"h":52.61,"l":51.18,"n":66497,"o":51.525,"t":"2026-07-27T04:00:00Z","v":5429606,"vw":52.259649},{"c":54.21,"h":54.6699,"l":52.5,"n":75394,"o":52.56,"t":"2026-07-28T04:00:00Z","v":6014282,"vw":54.05708},{"c":55.63,"h":56,"l":54.08,"n":84505,"o":54.115,"t":"2026-07-29T04:00:00Z","v":6969054,"vw":55.51282},{"c":54.07,"h":54.82,"l":53.06,"n":91069,"o":54.61,"t":"2026-07-30T04:00:00Z","v":7383067,"vw":53.805643},{"c":53.94,"h":54.075,"l":52.74,"n":69789,"o":53.37,"t":"2026-07-31T04:00:00Z","v":5727089,"vw":53.662847},{"c":54.35,"h":55.52,"l":54.185,"n":76215,"o":54.86,"t":"2026-08-03T04:00:00Z","v":14291786,"vw":54.542261},{"c":55.78,"h":55.815,"l":53.02,"n":76720,"o":53.3,"t":"2026-08-04T04:00:00Z","v":13574426,"vw":55.052805},{"c":54.11,"h":56.63,"l":53.64,"n":121096,"o":56.32,"t":"2026-08-05T04:00:00Z","v":11879495,"vw":54.565783},{"c":54.11,"h":54.15,"l":49.56,"n":195540,"o":49.88,"t":"2026-08-06T04:00:00Z","v":21002409,"vw":52.056168},{"c":52.41,"h":53.76,"l":51.41,"n":99260,"o":53.76,"t":"2026-08-07T04:00:00Z","v":9424585,"vw":52.140717},{"c":52.22,"h":53.04,"l":51.195,"n":99883,"o":52.35,"t":"2026-08-10T04:00:00Z","v":8343378,"vw":52.043205},{"c":52.72,"h":53.02,"l":51.545,"n":64209,"o":52.11,"t":"2026-08-11T04:00:00Z","v":8151247,"vw":52.564377},{"c":51.56,"h":52.83,"l":50.63,"n":102343,"o":52.83,"t":"2026-08-12T04:00:00Z","v":10116880,"vw":51.257208},{"c":55.5,"h":55.98,"l":52,"n":91039,"o":52.14,"t":"2026-08-13T04:00:00Z","v":8481047,"vw":54.382431},{"c":54.39,"h":55.79,"l":54.105,"n":63754,"o":55.54,"t":"2026-08-14T04:00:00Z","v":5623133,"vw":54.478763},{"c":52.21,"h":54.04,"l":52.08,"n":58739,"o":54.01,"t":"2026-08-17T04:00:00Z","v":5038781,"vw":52.515416},{"c":51.72,"h":53.41,"l":51.69,"n":70161,"o":52.795,"t":"2026-08-18T04:00:00Z","v":5831784,"vw":52.456826},{"c":52.08,"h":52.97,"l":51.62,"n":58537,"o":51.75,"t":"2026-08-19T04:00:00Z","v":4592694,"vw":52.432702},{"c":51.38,"h":52.18,"l":50.89,"n":68758,"o":52.18,"t":"2026-08-20T04:00:00Z","v":7426993,"vw":51.426486},{"c":52.58,"h":52.83,"l":51.29,"n":67794,"o":51.72,"t":"2026-08-21T04:00:00Z","v":5925815,"vw":52.401042},{"c":52.96,"h":53.43,"l":52.45,"n":56791,"o":52.65,"t":"2026-08-24T04:00:00Z","v":4642933,"vw":52.969106},{"c":52.44,"h":52.935,"l":52.09,"n":51356,"o":52.935,"t":"2026-08-25T04:00:00Z","v":4064477,"vw":52.529248},{"c":52.45,"h":52.79,"l":51.66,"n":49095,"o":52.19,"t":"2026-08-26T04:00:00Z","v":4220090,"vw":52.366935},{"c":52.58,"h":53.48,"l":52.38,"n":47045,"o":52.77,"t":"2026-08-27T04:00:00Z","v":4141464,"vw":52.638873},{"c":53.18,"h":53.78,"l":52.3,"n":54812,"o":52.78,"t":"2026-08-28T04:00:00Z","v":4077572,"vw":53.228186},{"c":53.31,"h":53.99,"l":52.55,"n":75240,"o":52.71,"t":"2026-08-31T04:00:00Z","v":9002555,"vw":53.351894},{"c":51.67,"h":52.9328,"l":51.55,"n":66554,"o":52.415,"t":"2026-09-01T04:00:00Z","v":5751844,"vw":52.054229},{"c":51.98,"h":53.0974,"l":51.56,"n":63321,"o":51.73,"t":"2026-09-02T04:00:00Z","v":5529229,"vw":52.307722},{"c":52.73,"h":53.2,"l":51.58,"n":51802,"o":52.44,"t":"2026-09-03T04:00:00Z","v":4729568,"vw":52.470993},{"c":53,"h":53.63,"l":51.19,"n":60819,"o":51.91,"t":"2026-09-04T04:00:00Z","v":7055643,"vw":52.698163},{"c":50.86,"h":52.6176,"l":50.43,"n":84853,"o":52.56,"t":"2026-09-08T04:00:00Z","v":16667441,"vw":51.074913},{"c":48.65,"h":51.2,"l":48.615,"n":77254,"o":50.86,"t":"2026-09-09T04:00:00Z","v":10615797,"vw":49.208912},{"c":48.93,"h":49.78,"l":48.37,"n":58178,"o":48.685,"t":"2026-09-10T04:00:00Z","v":5780210,"vw":49.089602},{"c":51.58,"h":51.64,"l":49.25,"n":65093,"o":49.41,"t":"2026-09-11T04:00:00Z","v":5617920,"vw":50.985114},{"c":50.99,"h":52.9,"l":50.77,"n":84193,"o":51.88,"t":"2026-09-14T04:00:00Z","v":7551911,"vw":51.633009},{"c":50.02,"h":51.13,"l":49.93,"n":54846,"o":50.54,"t":"2026-09-15T04:00:00Z","v":7359480,"vw":50.42492},{"c":49.45,"h":50.475,"l":48.98,"n":49238,"o":50.09,"t":"2026-09-16T04:00:00Z","v":3761338,"vw":49.588945},{"c":49.3,"h":50.01,"l":49.09,"n":49663,"o":49.54,"t":"2026-09-17T04:00:00Z","v":5123856,"vw":49.337852},{"c":47.19,"h":49.38,"l":47.135,"n":78467,"o":49.37,"t":"2026-09-18T04:00:00Z","v":11624770,"vw":47.626422},{"c":46.47,"h":47.765,"l":45.88,"n":83485,"o":47.263,"t":"2026-09-21T04:00:00Z","v":8620298,"vw":46.506421},{"c":46.1,"h":47.25,"l":45.765,"n":66490,"o":47.12,"t":"2026-09-22T04:00:00Z","v":7641612,"vw":46.372735},{"c":45.95,"h":46.23,"l":45.13,"n":57624,"o":46.23,"t":"2026-09-23T04:00:00Z","v":5621004,"vw":45.884575},{"c":45.98,"h":46.6,"l":45.23,"n":66025,"o":46.06,"t":"2026-09-24T04:00:00Z","v":8149139,"vw":45.854886},{"c":46.48,"h":46.8,"l":45.375,"n":65827,"o":46,"t":"2026-09-25T04:00:00Z","v":6678434,"vw":46.453828},{"c":46.02,"h":46.62,"l":44.82,"n":80904,"o":46.01,"t":"2026-09-28T04:00:00Z","v":9283574,"vw":46.01677},{"c":45.36,"h":46.08,"l":45.29,"n":71853,"o":46.015,"t":"2026-09-29T04:00:00Z","v":8714189,"vw":45.523365},{"c":45.18,"h":45.85,"l":44.92,"n":63887,"o":45.25,"t":"2026-09-30T04:00:00Z","v":6583285,"vw":45.297664},{"c":45.38,"h":46.3,"l":44.81,"n":65768,"o":45.55,"t":"2026-10-01T04:00:00Z","v":6034051,"vw":45.420813},{"c":44.36,"h":45.3387,"l":43.87,"n":68176,"o":45.265,"t":"2026-10-02T04:00:00Z","v":6420014,"vw":44.36671},{"c":46.14,"h":46.275,"l":44.1,"n":60087,"o":44.16,"t":"2026-10-05T04:00:00Z","v":5899762,"vw":45.802908},{"c":45.48,"h":46.28,"l":45.43,"n":43706,"o":46.28,"t":"2026-10-06T04:00:00Z","v":4295628,"vw":45.711903},{"c":45.31,"h":46.07,"l":44.98,"n":49956,"o":45.57,"t":"2026-10-07T04:00:00Z","v":4755668,"vw":45.423608},{"c":45.94,"h":46.03,"l":44.74,"n":57921,"o":44.89,"t":"2026-10-08T04:00:00Z","v":9465261,"vw":45.733963},{"c":45.63,"h":45.97,"l":45.28,"n":45181,"o":45.9,"t":"2026-10-09T04:00:00Z","v":3908825,"vw":45.554701},{"c":46.05,"h":46.655,"l":45.345,"n":53227,"o":45.46,"t":"2026-10-12T04:00:00Z","v":5628008,"vw":46.113923},{"c":46.66,"h":47.01,"l":46.1,"n":44676,"o":46.57,"t":"2026-10-13T04:00:00Z","v":4092144,"vw":46.561565},{"c":46.07,"h":46.725,"l":45.54,"n":56823,"o":46.66,"t":"2026-10-14T04:00:00Z","v":5374805,"vw":45.962237},{"c":47.21,"h":47.51,"l":46.38,"n":61548,"o":46.38,"t":"2026-10-15T04:00:00Z","v":5390061,"vw":47.133383},{"c":47.55,"h":47.915,"l":47.14,"n":49698,"o":47.6,"t":"2026-10-16T04:00:00Z","v":4954409,"vw":47.517114}],"volatilityBars":[{"c":46.25,"h":46.25,"l":46.25,"n":11,"o":46.25,"t":"2026-10-06T08:00:00Z","v":354,"vw":46.25},{"c":46.25,"h":46.25,"l":46.25,"n":36,"o":46.25,"t":"2026-10-06T09:30:00Z","v":1000,"vw":46.25},{"c":46.26,"h":46.26,"l":46.26,"n":1,"o":46.26,"t":"2026-10-06T10:15:00Z","v":110,"vw":46.26},{"c":46.14,"h":46.15,"l":46.14,"n":2,"o":46.15,"t":"2026-10-06T11:00:00Z","v":672,"vw":46.142232},{"c":46.26,"h":46.26,"l":46.26,"n":1,"o":46.26,"t":"2026-10-06T11:15:00Z","v":200,"vw":46.26},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-06T11:30:00Z","v":100,"vw":46.1},{"c":46.26,"h":46.26,"l":46.15,"n":9,"o":46.15,"t":"2026-10-06T12:00:00Z","v":744,"vw":46.223723},{"c":46.1055,"h":46.1055,"l":46.1055,"n":5,"o":46.1055,"t":"2026-10-06T13:00:00Z","v":1035,"vw":46.1055},{"c":46.27,"h":46.32,"l":46.05,"n":30,"o":46.05,"t":"2026-10-06T13:15:00Z","v":1320,"vw":46.145647},{"c":45.84,"h":46.32,"l":45.74,"n":1639,"o":46.32,"t":"2026-10-06T13:30:00Z","v":201373,"vw":45.990551},{"c":46.07,"h":46.07,"l":45.79,"n":1648,"o":45.84,"t":"2026-10-06T13:45:00Z","v":137983,"vw":45.900412},{"c":46.125,"h":46.26,"l":46.03,"n":1736,"o":46.08,"t":"2026-10-06T14:00:00Z","v":123484,"vw":46.186356},{"c":46.125,"h":46.19,"l":46.01,"n":1479,"o":46.11,"t":"2026-10-06T14:15:00Z","v":98600,"vw":46.101388},{"c":46.2005,"h":46.26,"l":46.1001,"n":1330,"o":46.13,"t":"2026-10-06T14:30:00Z","v":69936,"vw":46.184778},{"c":46.14,"h":46.28,"l":46.11,"n":1531,"o":46.215,"t":"2026-10-06T14:45:00Z","v":79296,"vw":46.188205},{"c":46.21,"h":46.27,"l":46.08,"n":1635,"o":46.14,"t":"2026-10-06T15:00:00Z","v":102903,"vw":46.194248},{"c":46.115,"h":46.22,"l":46.03,"n":1492,"o":46.21,"t":"2026-10-06T15:15:00Z","v":112109,"vw":46.125833},{"c":46.055,"h":46.22,"l":46.055,"n":1284,"o":46.115,"t":"2026-10-06T15:30:00Z","v":84209,"vw":46.146605},{"c":46.03,"h":46.09,"l":46.015,"n":1050,"o":46.07,"t":"2026-10-06T15:45:00Z","v":52111,"vw":46.055329},{"c":46.07,"h":46.09,"l":46,"n":1413,"o":46.045,"t":"2026-10-06T16:00:00Z","v":71991,"vw":46.042845},{"c":45.98,"h":46.07,"l":45.96,"n":1103,"o":46.07,"t":"2026-10-06T16:15:00Z","v":71315,"vw":45.999505},{"c":45.875,"h":46.01,"l":45.8696,"n":1324,"o":45.98,"t":"2026-10-06T16:30:00Z","v":103019,"vw":45.944321},{"c":45.83,"h":45.8862,"l":45.74,"n":1032,"o":45.872,"t":"2026-10-06T16:45:00Z","v":60817,"vw":45.833263},{"c":45.75,"h":45.865,"l":45.74,"n":1199,"o":45.83,"t":"2026-10-06T17:00:00Z","v":83953,"vw":45.791427},{"c":45.5341,"h":45.755,"l":45.5341,"n":1471,"o":45.755,"t":"2026-10-06T17:15:00Z","v":114328,"vw":45.656777},{"c":45.49,"h":45.59,"l":45.49,"n":1226,"o":45.535,"t":"2026-10-06T17:30:00Z","v":130220,"vw":45.537603},{"c":45.515,"h":45.52,"l":45.43,"n":1220,"o":45.49,"t":"2026-10-06T17:45:00Z","v":74014,"vw":45.485029},{"c":45.56,"h":45.57,"l":45.48,"n":1208,"o":45.52,"t":"2026-10-06T18:00:00Z","v":57568,"vw":45.52661},{"c":45.6068,"h":45.63,"l":45.5101,"n":2031,"o":45.555,"t":"2026-10-06T18:15:00Z","v":216127,"vw":45.587096},{"c":45.53,"h":45.65,"l":45.53,"n":1136,"o":45.61,"t":"2026-10-06T18:30:00Z","v":74068,"vw":45.583799},{"c":45.62,"h":45.65,"l":45.49,"n":1400,"o":45.53,"t":"2026-10-06T18:45:00Z","v":71628,"vw":45.566834},{"c":45.5435,"h":45.7,"l":45.5435,"n":1297,"o":45.615,"t":"2026-10-06T19:00:00Z","v":64646,"vw":45.639523},{"c":45.515,"h":45.66,"l":45.475,"n":2186,"o":45.545,"t":"2026-10-06T19:15:00Z","v":151002,"vw":45.544887},{"c":45.57,"h":45.575,"l":45.43,"n":2960,"o":45.52,"t":"2026-10-06T19:30:00Z","v":210935,"vw":45.499568},{"c":45.47,"h":45.5662,"l":45.43,"n":6300,"o":45.56,"t":"2026-10-06T19:45:00Z","v":558661,"vw":45.501213},{"c":45.48,"h":45.48,"l":45.48,"n":82,"o":45.48,"t":"2026-10-06T20:00:00Z","v":790045,"vw":45.48},{"c":45.5,"h":45.5,"l":45.5,"n":11,"o":45.5,"t":"2026-10-06T20:30:00Z","v":505,"vw":45.5},{"c":45.75,"h":45.75,"l":45.55,"n":9,"o":45.55,"t":"2026-10-06T20:45:00Z","v":9000,"vw":45.605647},{"c":45.54,"h":45.55,"l":45.54,"n":4,"o":45.55,"t":"2026-10-06T21:00:00Z","v":3103,"vw":45.540323},{"c":45.44,"h":45.44,"l":45.2893,"n":13,"o":45.2893,"t":"2026-10-06T21:30:00Z","v":350,"vw":45.389259},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-06T22:30:00Z","v":100,"vw":45.25},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-07T11:00:00Z","v":150,"vw":45.55},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-07T11:15:00Z","v":8000,"vw":45.4},{"c":45.4,"h":45.4,"l":45.4,"n":5,"o":45.4,"t":"2026-10-07T11:30:00Z","v":283,"vw":45.4},{"c":45.36,"h":45.36,"l":45.36,"n":3,"o":45.36,"t":"2026-10-07T12:00:00Z","v":256,"vw":45.36},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-07T13:00:00Z","v":100,"vw":45.4},{"c":45.71,"h":45.73,"l":45.2992,"n":51,"o":45.2992,"t":"2026-10-07T13:15:00Z","v":4542,"vw":45.68443},{"c":45.535,"h":46.07,"l":45.44,"n":1988,"o":45.66,"t":"2026-10-07T13:30:00Z","v":191224,"vw":45.69055},{"c":45.235,"h":45.66,"l":45.2,"n":1818,"o":45.55,"t":"2026-10-07T13:45:00Z","v":136754,"vw":45.36405},{"c":45.09,"h":45.32,"l":45.08,"n":1623,"o":45.23,"t":"2026-10-07T14:00:00Z","v":120240,"vw":45.184445},{"c":45.12,"h":45.4,"l":45.07,"n":1684,"o":45.08,"t":"2026-10-07T14:15:00Z","v":153793,"vw":45.20028},{"c":45.08,"h":45.27,"l":44.98,"n":1692,"o":45.13,"t":"2026-10-07T14:30:00Z","v":108900,"vw":45.099511},{"c":45.39,"h":45.49,"l":45.065,"n":2350,"o":45.08,"t":"2026-10-07T14:45:00Z","v":210751,"vw":45.286175},{"c":45.395,"h":45.42,"l":45.295,"n":1631,"o":45.385,"t":"2026-10-07T15:00:00Z","v":92578,"vw":45.355894},{"c":45.3,"h":45.445,"l":45.27,"n":2071,"o":45.38,"t":"2026-10-07T15:15:00Z","v":157432,"vw":45.338667},{"c":45.45,"h":45.51,"l":45.29,"n":2061,"o":45.3,"t":"2026-10-07T15:30:00Z","v":197621,"vw":45.424746},{"c":45.52,"h":45.595,"l":45.41,"n":1489,"o":45.44,"t":"2026-10-07T15:45:00Z","v":141065,"vw":45.501905},{"c":45.62,"h":45.725,"l":45.48,"n":1770,"o":45.52,"t":"2026-10-07T16:00:00Z","v":150121,"vw":45.610233},{"c":45.565,"h":45.66,"l":45.54,"n":1278,"o":45.62,"t":"2026-10-07T16:15:00Z","v":103049,"vw":45.60064},{"c":45.58,"h":45.61,"l":45.5,"n":1281,"o":45.5535,"t":"2026-10-07T16:30:00Z","v":130519,"vw":45.572207},{"c":45.6,"h":45.625,"l":45.48,"n":1201,"o":45.58,"t":"2026-10-07T16:45:00Z","v":123814,"vw":45.527987},{"c":45.67,"h":45.76,"l":45.515,"n":1796,"o":45.58,"t":"2026-10-07T17:00:00Z","v":150719,"vw":45.650318},{"c":45.49,"h":45.74,"l":45.485,"n":1177,"o":45.69,"t":"2026-10-07T17:15:00Z","v":85854,"vw":45.627912},{"c":45.46,"h":45.55,"l":45.43,"n":1286,"o":45.49,"t":"2026-10-07T17:30:00Z","v":88174,"vw":45.491818},{"c":45.48,"h":45.52,"l":45.36,"n":1230,"o":45.45,"t":"2026-10-07T17:45:00Z","v":80179,"vw":45.451759},{"c":45.56,"h":45.69,"l":45.47,"n":1390,"o":45.47,"t":"2026-10-07T18:00:00Z","v":120191,"vw":45.59774},{"c":45.6,"h":45.66,"l":45.55,"n":1283,"o":45.56,"t":"2026-10-07T18:15:00Z","v":95062,"vw":45.599845},{"c":45.55,"h":45.66,"l":45.455,"n":1516,"o":45.5982,"t":"2026-10-07T18:30:00Z","v":123405,"vw":45.554209},{"c":45.55,"h":45.605,"l":45.49,"n":1786,"o":45.55,"t":"2026-10-07T18:45:00Z","v":167769,"vw":45.551525},{"c":45.44,"h":45.54,"l":45.44,"n":1720,"o":45.54,"t":"2026-10-07T19:00:00Z","v":120008,"vw":45.499748},{"c":45.5,"h":45.58,"l":45.44,"n":2043,"o":45.44,"t":"2026-10-07T19:15:00Z","v":117537,"vw":45.51534},{"c":45.41,"h":45.59,"l":45.41,"n":3104,"o":45.49,"t":"2026-10-07T19:30:00Z","v":212990,"vw":45.495351},{"c":45.315,"h":45.42,"l":45.25,"n":7339,"o":45.405,"t":"2026-10-07T19:45:00Z","v":586824,"vw":45.312823},{"c":45.31,"h":45.31,"l":45.31,"n":73,"o":45.31,"t":"2026-10-07T20:00:00Z","v":772363,"vw":45.31},{"c":45.3,"h":45.3,"l":45.3,"n":13,"o":45.3,"t":"2026-10-07T20:15:00Z","v":1009,"vw":45.3},{"c":45.31,"h":45.31,"l":45.31,"n":19,"o":45.31,"t":"2026-10-07T22:45:00Z","v":515,"vw":45.31},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-07T23:00:00Z","v":100,"vw":45.35},{"c":45.31,"h":45.31,"l":45.31,"n":3,"o":45.31,"t":"2026-10-07T23:45:00Z","v":115,"vw":45.31},{"c":45.42,"h":45.42,"l":45.42,"n":6,"o":45.42,"t":"2026-10-08T08:00:00Z","v":510,"vw":45.42},{"c":45.31,"h":45.31,"l":45.31,"n":2,"o":45.31,"t":"2026-10-08T08:45:00Z","v":487,"vw":45.31},{"c":44.5,"h":45.2,"l":44.5,"n":85,"o":45.2,"t":"2026-10-08T10:00:00Z","v":1891,"vw":44.865629},{"c":44.79,"h":44.93,"l":44.79,"n":19,"o":44.93,"t":"2026-10-08T11:00:00Z","v":1098,"vw":44.808326},{"c":44.99,"h":45,"l":44.99,"n":4,"o":45,"t":"2026-10-08T11:15:00Z","v":2311,"vw":44.999302},{"c":44.95,"h":45,"l":44.95,"n":12,"o":45,"t":"2026-10-08T11:30:00Z","v":2768,"vw":44.972561},{"c":45,"h":45,"l":45,"n":4,"o":45,"t":"2026-10-08T12:00:00Z","v":761,"vw":45},{"c":44.85,"h":44.97,"l":44.78,"n":8,"o":44.97,"t":"2026-10-08T12:15:00Z","v":951,"vw":44.860588},{"c":44.72,"h":44.74,"l":44.7,"n":8,"o":44.7,"t":"2026-10-08T12:30:00Z","v":1303,"vw":44.724597},{"c":44.73,"h":44.8,"l":44.73,"n":8,"o":44.8,"t":"2026-10-08T12:45:00Z","v":1464,"vw":44.778018},{"c":44.85,"h":44.85,"l":44.85,"n":2,"o":44.85,"t":"2026-10-08T13:00:00Z","v":502,"vw":44.85},{"c":44.94,"h":44.94,"l":44.6,"n":179,"o":44.82,"t":"2026-10-08T13:15:00Z","v":5645,"vw":44.677731},{"c":45.17,"h":45.465,"l":44.89,"n":1676,"o":44.89,"t":"2026-10-08T13:30:00Z","v":255851,"vw":45.194777},{"c":45.125,"h":45.27,"l":44.8502,"n":1703,"o":45.21,"t":"2026-10-08T13:45:00Z","v":121029,"vw":45.040206},{"c":45.3,"h":45.425,"l":45.115,"n":2061,"o":45.13,"t":"2026-10-08T14:00:00Z","v":143628,"vw":45.247788},{"c":45.11,"h":45.33,"l":45.01,"n":2122,"o":45.32,"t":"2026-10-08T14:15:00Z","v":137924,"vw":45.187769},{"c":45.02,"h":45.16,"l":44.9255,"n":1924,"o":45.09,"t":"2026-10-08T14:30:00Z","v":137218,"vw":45.081845},{"c":45,"h":45.12,"l":44.905,"n":1990,"o":45,"t":"2026-10-08T14:45:00Z","v":129268,"vw":45.01506},{"c":44.87,"h":45.05,"l":44.87,"n":1668,"o":44.995,"t":"2026-10-08T15:00:00Z","v":115631,"vw":44.973151},{"c":44.75,"h":44.91,"l":44.74,"n":1902,"o":44.885,"t":"2026-10-08T15:15:00Z","v":157836,"vw":44.807465},{"c":45.02,"h":45.02,"l":44.74,"n":1594,"o":44.76,"t":"2026-10-08T15:30:00Z","v":126276,"vw":44.871368},{"c":45.1,"h":45.16,"l":45.01,"n":1448,"o":45.01,"t":"2026-10-08T15:45:00Z","v":86933,"vw":45.097305},{"c":45.21,"h":45.22,"l":45.08,"n":1274,"o":45.1,"t":"2026-10-08T16:00:00Z","v":84829,"vw":45.146016},{"c":45.095,"h":45.4517,"l":45.02,"n":2079,"o":45.205,"t":"2026-10-08T16:15:00Z","v":112452,"vw":45.257527},{"c":45.15,"h":45.23,"l":45,"n":1322,"o":45.06,"t":"2026-10-08T16:30:00Z","v":88661,"vw":45.111379},{"c":45.335,"h":45.44,"l":45.1,"n":2058,"o":45.13,"t":"2026-10-08T16:45:00Z","v":146468,"vw":45.320403},{"c":45.29,"h":45.41,"l":45.21,"n":2218,"o":45.335,"t":"2026-10-08T17:00:00Z","v":151755,"vw":45.311116},{"c":45.54,"h":45.56,"l":45.28,"n":2227,"o":45.285,"t":"2026-10-08T17:15:00Z","v":135978,"vw":45.464897},{"c":45.77,"h":45.81,"l":45.49,"n":2326,"o":45.56,"t":"2026-10-08T17:30:00Z","v":173260,"vw":45.592711},{"c":45.61,"h":45.775,"l":45.455,"n":2179,"o":45.77,"t":"2026-10-08T17:45:00Z","v":166090,"vw":45.589989},{"c":45.5903,"h":45.69,"l":45.584,"n":1705,"o":45.63,"t":"2026-10-08T18:00:00Z","v":145950,"vw":45.630821},{"c":45.51,"h":45.615,"l":45.41,"n":1577,"o":45.605,"t":"2026-10-08T18:15:00Z","v":106626,"vw":45.495349},{"c":45.51,"h":45.59,"l":45.465,"n":1498,"o":45.5,"t":"2026-10-08T18:30:00Z","v":99616,"vw":45.524261},{"c":45.62,"h":45.63,"l":45.52,"n":1731,"o":45.52,"t":"2026-10-08T18:45:00Z","v":120865,"vw":45.580368},{"c":45.785,"h":45.805,"l":45.485,"n":2331,"o":45.62,"t":"2026-10-08T19:00:00Z","v":184526,"vw":45.649169},{"c":45.79,"h":45.8384,"l":45.735,"n":2418,"o":45.77,"t":"2026-10-08T19:15:00Z","v":194132,"vw":45.778464},{"c":45.7588,"h":45.93,"l":45.745,"n":3901,"o":45.78,"t":"2026-10-08T19:30:00Z","v":327630,"vw":45.85555},{"c":45.93,"h":46.03,"l":45.74,"n":8420,"o":45.75,"t":"2026-10-08T19:45:00Z","v":933709,"vw":45.909063},{"c":45.94,"h":45.94,"l":45.94,"n":57,"o":45.94,"t":"2026-10-08T20:00:00Z","v":4370749,"vw":45.94},{"c":45.94,"h":45.94,"l":45.94,"n":2,"o":45.94,"t":"2026-10-08T20:30:00Z","v":300,"vw":45.94},{"c":45.8084,"h":45.8084,"l":45.8084,"n":1,"o":45.8084,"t":"2026-10-08T21:30:00Z","v":106,"vw":45.8084},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-08T21:45:00Z","v":100,"vw":45.8},{"c":45.805,"h":45.805,"l":45.805,"n":1,"o":45.805,"t":"2026-10-08T23:00:00Z","v":2000,"vw":45.805},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-08T23:15:00Z","v":600,"vw":45.8},{"c":46.08,"h":46.09,"l":46.08,"n":6,"o":46.09,"t":"2026-10-09T08:00:00Z","v":540,"vw":46.087868},{"c":46.086,"h":46.086,"l":46.086,"n":1,"o":46.086,"t":"2026-10-09T09:30:00Z","v":100,"vw":46.086},{"c":46.03,"h":46.03,"l":46.03,"n":1,"o":46.03,"t":"2026-10-09T10:15:00Z","v":200,"vw":46.03},{"c":45.96,"h":45.96,"l":45.96,"n":4,"o":45.96,"t":"2026-10-09T11:00:00Z","v":500,"vw":45.96},{"c":46.09,"h":46.0941,"l":46.09,"n":4,"o":46.0941,"t":"2026-10-09T12:00:00Z","v":221,"vw":46.091934},{"c":45.71,"h":46.08,"l":45.71,"n":34,"o":46.08,"t":"2026-10-09T13:15:00Z","v":6294,"vw":45.841153},{"c":45.73,"h":45.97,"l":45.45,"n":1798,"o":45.9,"t":"2026-10-09T13:30:00Z","v":204085,"vw":45.778552},{"c":45.75,"h":45.96,"l":45.635,"n":1569,"o":45.73,"t":"2026-10-09T13:45:00Z","v":80114,"vw":45.81348},{"c":45.77,"h":45.8,"l":45.54,"n":2008,"o":45.745,"t":"2026-10-09T14:00:00Z","v":150219,"vw":45.71613},{"c":45.7,"h":45.9,"l":45.65,"n":1579,"o":45.77,"t":"2026-10-09T14:15:00Z","v":81788,"vw":45.810123},{"c":45.79,"h":45.835,"l":45.6,"n":1378,"o":45.695,"t":"2026-10-09T14:30:00Z","v":92761,"vw":45.674756},{"c":45.62,"h":45.8599,"l":45.57,"n":1306,"o":45.79,"t":"2026-10-09T14:45:00Z","v":85742,"vw":45.716049},{"c":45.66,"h":45.66,"l":45.5308,"n":1500,"o":45.625,"t":"2026-10-09T15:00:00Z","v":92019,"vw":45.609301},{"c":45.71,"h":45.7363,"l":45.655,"n":1130,"o":45.6799,"t":"2026-10-09T15:15:00Z","v":53312,"vw":45.695206},{"c":45.5517,"h":45.7301,"l":45.5517,"n":1159,"o":45.71,"t":"2026-10-09T15:30:00Z","v":56003,"vw":45.662406},{"c":45.57,"h":45.61,"l":45.48,"n":1578,"o":45.53,"t":"2026-10-09T15:45:00Z","v":85868,"vw":45.538611},{"c":45.495,"h":45.61,"l":45.47,"n":1367,"o":45.57,"t":"2026-10-09T16:00:00Z","v":97063,"vw":45.532576},{"c":45.545,"h":45.58,"l":45.49,"n":1026,"o":45.49,"t":"2026-10-09T16:15:00Z","v":49373,"vw":45.535532},{"c":45.56,"h":45.57,"l":45.5001,"n":1099,"o":45.54,"t":"2026-10-09T16:30:00Z","v":56704,"vw":45.539718},{"c":45.475,"h":45.58,"l":45.47,"n":1186,"o":45.565,"t":"2026-10-09T16:45:00Z","v":79075,"vw":45.529158},{"c":45.49,"h":45.61,"l":45.4701,"n":1034,"o":45.4701,"t":"2026-10-09T17:00:00Z","v":79445,"vw":45.546482},{"c":45.49,"h":45.52,"l":45.43,"n":1332,"o":45.475,"t":"2026-10-09T17:15:00Z","v":104059,"vw":45.473833},{"c":45.4,"h":45.53,"l":45.36,"n":1241,"o":45.485,"t":"2026-10-09T17:30:00Z","v":81229,"vw":45.425285},{"c":45.33,"h":45.43,"l":45.3,"n":1275,"o":45.4,"t":"2026-10-09T17:45:00Z","v":81195,"vw":45.345702},{"c":45.43,"h":45.46,"l":45.32,"n":1171,"o":45.34,"t":"2026-10-09T18:00:00Z","v":88574,"vw":45.403166},{"c":45.495,"h":45.5499,"l":45.44,"n":1153,"o":45.4401,"t":"2026-10-09T18:15:00Z","v":60775,"vw":45.492425},{"c":45.37,"h":45.5,"l":45.37,"n":1274,"o":45.5,"t":"2026-10-09T18:30:00Z","v":79869,"vw":45.44693},{"c":45.335,"h":45.45,"l":45.28,"n":1823,"o":45.39,"t":"2026-10-09T18:45:00Z","v":128329,"vw":45.339391},{"c":45.335,"h":45.43,"l":45.31,"n":1578,"o":45.335,"t":"2026-10-09T19:00:00Z","v":102594,"vw":45.359272},{"c":45.39,"h":45.45,"l":45.315,"n":1936,"o":45.34,"t":"2026-10-09T19:15:00Z","v":128210,"vw":45.39216},{"c":45.365,"h":45.42,"l":45.33,"n":3245,"o":45.39,"t":"2026-10-09T19:30:00Z","v":230332,"vw":45.387862},{"c":45.63,"h":45.66,"l":45.32,"n":8145,"o":45.365,"t":"2026-10-09T19:45:00Z","v":796653,"vw":45.513662},{"c":45.63,"h":45.63,"l":45.63,"n":84,"o":45.63,"t":"2026-10-09T20:00:00Z","v":667552,"vw":45.63},{"c":45.57,"h":45.584,"l":45.57,"n":4,"o":45.584,"t":"2026-10-09T20:30:00Z","v":2541,"vw":45.583437},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-10-09T21:45:00Z","v":100,"vw":45.63},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-10-09T22:00:00Z","v":300,"vw":45.63},{"c":45.6277,"h":45.63,"l":45.6277,"n":2,"o":45.63,"t":"2026-10-09T22:45:00Z","v":700,"vw":45.628357},{"c":45.6226,"h":45.6226,"l":45.6226,"n":1,"o":45.6226,"t":"2026-10-09T23:15:00Z","v":100,"vw":45.6226},{"c":45.6227,"h":45.6227,"l":45.6227,"n":1,"o":45.6227,"t":"2026-10-09T23:30:00Z","v":400,"vw":45.6227},{"c":45.6277,"h":45.6277,"l":45.6277,"n":1,"o":45.6277,"t":"2026-10-09T23:45:00Z","v":500,"vw":45.6277},{"c":45.68,"h":45.68,"l":45.68,"n":22,"o":45.68,"t":"2026-10-12T08:00:00Z","v":158,"vw":45.68},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-10-12T09:30:00Z","v":110,"vw":45.76},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-12T12:00:00Z","v":482,"vw":45.8},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-12T12:30:00Z","v":100,"vw":45.9},{"c":45.88,"h":45.9,"l":45.88,"n":4,"o":45.9,"t":"2026-10-12T12:45:00Z","v":650,"vw":45.893333},{"c":45.46,"h":45.64,"l":45.37,"n":28,"o":45.64,"t":"2026-10-12T13:15:00Z","v":2223,"vw":45.522436},{"c":45.53,"h":45.74,"l":45.35,"n":1588,"o":45.46,"t":"2026-10-12T13:30:00Z","v":164699,"vw":45.525874},{"c":45.4309,"h":45.57,"l":45.345,"n":1431,"o":45.5225,"t":"2026-10-12T13:45:00Z","v":101458,"vw":45.466678},{"c":46,"h":46.08,"l":45.385,"n":4245,"o":45.42,"t":"2026-10-12T14:00:00Z","v":387279,"vw":45.795883},{"c":46.175,"h":46.19,"l":45.9577,"n":2300,"o":45.995,"t":"2026-10-12T14:15:00Z","v":191665,"vw":46.073403},{"c":46.2401,"h":46.36,"l":46.14,"n":2852,"o":46.16,"t":"2026-10-12T14:30:00Z","v":208184,"vw":46.249259},{"c":46.265,"h":46.35,"l":46.14,"n":2839,"o":46.3,"t":"2026-10-12T14:45:00Z","v":266933,"vw":46.223119},{"c":46.38,"h":46.42,"l":46.24,"n":1955,"o":46.26,"t":"2026-10-12T15:00:00Z","v":132585,"vw":46.337127},{"c":46.597,"h":46.63,"l":46.355,"n":1712,"o":46.39,"t":"2026-10-12T15:15:00Z","v":136169,"vw":46.451052},{"c":46.565,"h":46.655,"l":46.51,"n":1523,"o":46.58,"t":"2026-10-12T15:30:00Z","v":91444,"vw":46.579005},{"c":46.54,"h":46.65,"l":46.4744,"n":1264,"o":46.56,"t":"2026-10-12T15:45:00Z","v":68296,"vw":46.560941},{"c":46.46,"h":46.54,"l":46.38,"n":1365,"o":46.54,"t":"2026-10-12T16:00:00Z","v":83113,"vw":46.446372},{"c":46.36,"h":46.48,"l":46.33,"n":1443,"o":46.46,"t":"2026-10-12T16:15:00Z","v":904438,"vw":46.39009},{"c":46.485,"h":46.485,"l":46.355,"n":1017,"o":46.355,"t":"2026-10-12T16:30:00Z","v":65863,"vw":46.409662},{"c":46.4301,"h":46.4897,"l":46.4,"n":1513,"o":46.485,"t":"2026-10-12T16:45:00Z","v":118059,"vw":46.43653},{"c":46.455,"h":46.53,"l":46.37,"n":1558,"o":46.43,"t":"2026-10-12T17:00:00Z","v":97222,"vw":46.432725},{"c":46.295,"h":46.45,"l":46.27,"n":2003,"o":46.45,"t":"2026-10-12T17:15:00Z","v":173599,"vw":46.368358},{"c":46.25,"h":46.32,"l":46.15,"n":1982,"o":46.295,"t":"2026-10-12T17:30:00Z","v":188736,"vw":46.226363},{"c":46.12,"h":46.26,"l":46.075,"n":1239,"o":46.24,"t":"2026-10-12T17:45:00Z","v":78568,"vw":46.160619},{"c":46.115,"h":46.21,"l":46.1,"n":1027,"o":46.13,"t":"2026-10-12T18:00:00Z","v":55903,"vw":46.160399},{"c":46.07,"h":46.135,"l":46.04,"n":1095,"o":46.115,"t":"2026-10-12T18:15:00Z","v":71576,"vw":46.091002},{"c":46.1,"h":46.13,"l":46.04,"n":1219,"o":46.07,"t":"2026-10-12T18:30:00Z","v":96413,"vw":46.086318},{"c":46.095,"h":46.14,"l":46.09,"n":1145,"o":46.1,"t":"2026-10-12T18:45:00Z","v":61799,"vw":46.118665},{"c":46.095,"h":46.21,"l":46.07,"n":1660,"o":46.1,"t":"2026-10-12T19:00:00Z","v":87447,"vw":46.128795},{"c":46.03,"h":46.135,"l":45.98,"n":2108,"o":46.1,"t":"2026-10-12T19:15:00Z","v":150188,"vw":46.057034},{"c":46.02,"h":46.19,"l":45.99,"n":3099,"o":46.03,"t":"2026-10-12T19:30:00Z","v":220184,"vw":46.067913},{"c":46.045,"h":46.165,"l":45.97,"n":7740,"o":46.02,"t":"2026-10-12T19:45:00Z","v":696414,"vw":46.043756},{"c":45.95,"h":46.5,"l":45.95,"n":89,"o":46.05,"t":"2026-10-12T20:00:00Z","v":675161,"vw":46.05012},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-12T20:15:00Z","v":37088,"vw":46.05},{"c":45.9841,"h":46.2,"l":45.9841,"n":4,"o":46.2,"t":"2026-10-12T21:45:00Z","v":2230,"vw":46.188377},{"c":46.2,"h":46.2,"l":46.2,"n":3,"o":46.2,"t":"2026-10-12T22:45:00Z","v":251,"vw":46.2},{"c":46.14,"h":46.14,"l":46.14,"n":3,"o":46.14,"t":"2026-10-12T23:30:00Z","v":135,"vw":46.14},{"c":45.86,"h":45.95,"l":45.86,"n":3,"o":45.95,"t":"2026-10-13T08:15:00Z","v":700,"vw":45.9185},{"c":46.11,"h":46.3,"l":46.11,"n":16,"o":46.16,"t":"2026-10-13T10:30:00Z","v":1303,"vw":46.155992},{"c":46.15,"h":46.16,"l":46.15,"n":4,"o":46.16,"t":"2026-10-13T10:45:00Z","v":541,"vw":46.154158},{"c":46.13,"h":46.39,"l":46.13,"n":26,"o":46.15,"t":"2026-10-13T11:00:00Z","v":2154,"vw":46.21621},{"c":46.39,"h":46.39,"l":46.2603,"n":23,"o":46.38,"t":"2026-10-13T11:45:00Z","v":1761,"vw":46.330892},{"c":46.39,"h":46.4,"l":46.39,"n":5,"o":46.4,"t":"2026-10-13T12:15:00Z","v":1833,"vw":46.391262},{"c":46.4205,"h":46.4205,"l":46.4,"n":5,"o":46.4,"t":"2026-10-13T12:30:00Z","v":2460,"vw":46.419658},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-13T12:45:00Z","v":150,"vw":46.48},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-13T13:00:00Z","v":100,"vw":46.1},{"c":46.7,"h":46.7,"l":46.49,"n":34,"o":46.49,"t":"2026-10-13T13:15:00Z","v":1746,"vw":46.608258},{"c":46.51,"h":47.01,"l":46.33,"n":2013,"o":46.6,"t":"2026-10-13T13:30:00Z","v":255847,"vw":46.647689},{"c":46.4425,"h":46.655,"l":46.3611,"n":1396,"o":46.5,"t":"2026-10-13T13:45:00Z","v":89977,"vw":46.518026},{"c":46.21,"h":46.4,"l":46.1,"n":1894,"o":46.4,"t":"2026-10-13T14:00:00Z","v":99032,"vw":46.206777},{"c":46.32,"h":46.39,"l":46.17,"n":1525,"o":46.215,"t":"2026-10-13T14:15:00Z","v":59890,"vw":46.293865},{"c":46.42,"h":46.49,"l":46.16,"n":1712,"o":46.32,"t":"2026-10-13T14:30:00Z","v":65335,"vw":46.35423},{"c":46.41,"h":46.4626,"l":46.2794,"n":1325,"o":46.41,"t":"2026-10-13T14:45:00Z","v":80277,"vw":46.368258},{"c":46.5484,"h":46.575,"l":46.38,"n":1181,"o":46.39,"t":"2026-10-13T15:00:00Z","v":48735,"vw":46.482698},{"c":46.68,"h":46.68,"l":46.505,"n":1079,"o":46.52,"t":"2026-10-13T15:15:00Z","v":48316,"vw":46.577059},{"c":46.49,"h":46.7,"l":46.475,"n":1136,"o":46.69,"t":"2026-10-13T15:30:00Z","v":62987,"vw":46.646749},{"c":46.4,"h":46.53,"l":46.3595,"n":1195,"o":46.51,"t":"2026-10-13T15:45:00Z","v":59425,"vw":46.420977},{"c":46.48,"h":46.505,"l":46.37,"n":1141,"o":46.3925,"t":"2026-10-13T16:00:00Z","v":63019,"vw":46.432919},{"c":46.415,"h":46.53,"l":46.385,"n":1058,"o":46.47,"t":"2026-10-13T16:15:00Z","v":45800,"vw":46.447432},{"c":46.49,"h":46.495,"l":46.35,"n":1123,"o":46.4,"t":"2026-10-13T16:30:00Z","v":81271,"vw":46.418718},{"c":46.35,"h":46.5,"l":46.26,"n":1252,"o":46.5,"t":"2026-10-13T16:45:00Z","v":101499,"vw":46.377511},{"c":46.27,"h":46.39,"l":46.25,"n":945,"o":46.35,"t":"2026-10-13T17:00:00Z","v":49765,"vw":46.328687},{"c":46.23,"h":46.27,"l":46.165,"n":1145,"o":46.2401,"t":"2026-10-13T17:15:00Z","v":81702,"vw":46.211601},{"c":46.26,"h":46.29,"l":46.185,"n":1216,"o":46.2201,"t":"2026-10-13T17:30:00Z","v":100671,"vw":46.234265},{"c":46.25,"h":46.27,"l":46.17,"n":918,"o":46.25,"t":"2026-10-13T17:45:00Z","v":46620,"vw":46.213963},{"c":46.37,"h":46.45,"l":46.23,"n":1406,"o":46.255,"t":"2026-10-13T18:00:00Z","v":68811,"vw":46.351235},{"c":46.43,"h":46.535,"l":46.36,"n":1197,"o":46.37,"t":"2026-10-13T18:15:00Z","v":70836,"vw":46.420516},{"c":46.515,"h":46.5297,"l":46.36,"n":1266,"o":46.44,"t":"2026-10-13T18:30:00Z","v":75674,"vw":46.434093},{"c":46.675,"h":46.68,"l":46.515,"n":1287,"o":46.52,"t":"2026-10-13T18:45:00Z","v":71810,"vw":46.605096},{"c":46.63,"h":46.7,"l":46.52,"n":1612,"o":46.675,"t":"2026-10-13T19:00:00Z","v":123761,"vw":46.607563},{"c":46.62,"h":46.75,"l":46.58,"n":2257,"o":46.63,"t":"2026-10-13T19:15:00Z","v":177720,"vw":46.678902},{"c":46.5,"h":46.6,"l":46.455,"n":2439,"o":46.6,"t":"2026-10-13T19:30:00Z","v":181787,"vw":46.522405},{"c":46.66,"h":46.755,"l":46.37,"n":9639,"o":46.5094,"t":"2026-10-13T19:45:00Z","v":884919,"vw":46.670202},{"c":46.66,"h":46.66,"l":46.655,"n":77,"o":46.655,"t":"2026-10-13T20:00:00Z","v":859246,"vw":46.659997},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-13T20:15:00Z","v":55632,"vw":46.66},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-13T20:45:00Z","v":100,"vw":46.5},{"c":46.57,"h":46.57,"l":46.57,"n":3,"o":46.57,"t":"2026-10-13T21:30:00Z","v":132,"vw":46.57},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-10-13T22:30:00Z","v":100,"vw":46.53},{"c":46.5072,"h":46.5072,"l":46.5072,"n":1,"o":46.5072,"t":"2026-10-13T23:15:00Z","v":120,"vw":46.5072},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-14T10:45:00Z","v":405,"vw":46.6},{"c":46.0904,"h":46.76,"l":46.0904,"n":7,"o":46.76,"t":"2026-10-14T11:00:00Z","v":380,"vw":46.423094},{"c":46.8,"h":46.8,"l":46.77,"n":6,"o":46.77,"t":"2026-10-14T11:15:00Z","v":776,"vw":46.77915},{"c":46.82,"h":46.85,"l":46.82,"n":4,"o":46.85,"t":"2026-10-14T11:45:00Z","v":395,"vw":46.831163},{"c":46.82,"h":46.82,"l":46.81,"n":5,"o":46.81,"t":"2026-10-14T12:00:00Z","v":417,"vw":46.814565},{"c":46.82,"h":46.82,"l":46.82,"n":4,"o":46.82,"t":"2026-10-14T12:15:00Z","v":433,"vw":46.82},{"c":46.65,"h":46.65,"l":46.65,"n":2,"o":46.65,"t":"2026-10-14T12:45:00Z","v":377,"vw":46.65},{"c":46.5,"h":46.65,"l":46.3931,"n":16,"o":46.63,"t":"2026-10-14T13:00:00Z","v":1551,"vw":46.570831},{"c":46.7,"h":46.7,"l":46.4,"n":13,"o":46.65,"t":"2026-10-14T13:15:00Z","v":1203,"vw":46.578997},{"c":46.1855,"h":46.74,"l":46.0806,"n":1382,"o":46.67,"t":"2026-10-14T13:30:00Z","v":132854,"vw":46.449811},{"c":46.06,"h":46.365,"l":45.995,"n":2354,"o":46.21,"t":"2026-10-14T13:45:00Z","v":239977,"vw":46.146299},{"c":45.71,"h":46.14,"l":45.71,"n":2446,"o":46.05,"t":"2026-10-14T14:00:00Z","v":193895,"vw":45.913737},{"c":45.795,"h":45.86,"l":45.55,"n":1826,"o":45.7,"t":"2026-10-14T14:15:00Z","v":116795,"vw":45.675118},{"c":45.695,"h":45.88,"l":45.64,"n":1704,"o":45.81,"t":"2026-10-14T14:30:00Z","v":161335,"vw":45.726478},{"c":45.82,"h":45.86,"l":45.635,"n":1658,"o":45.695,"t":"2026-10-14T14:45:00Z","v":93899,"vw":45.762921},{"c":45.71,"h":45.83,"l":45.69,"n":1352,"o":45.82,"t":"2026-10-14T15:00:00Z","v":65167,"vw":45.741156},{"c":45.81,"h":45.84,"l":45.7,"n":1280,"o":45.71,"t":"2026-10-14T15:15:00Z","v":51247,"vw":45.790014},{"c":45.96,"h":46.02,"l":45.77,"n":2114,"o":45.8,"t":"2026-10-14T15:30:00Z","v":114138,"vw":45.902016},{"c":45.9,"h":46.04,"l":45.88,"n":2305,"o":45.95,"t":"2026-10-14T15:45:00Z","v":116325,"vw":45.970146},{"c":45.98,"h":46.07,"l":45.875,"n":1975,"o":45.9,"t":"2026-10-14T16:00:00Z","v":132223,"vw":45.986338},{"c":46.095,"h":46.12,"l":45.89,"n":1947,"o":45.98,"t":"2026-10-14T16:15:00Z","v":119465,"vw":45.984135},{"c":46.07,"h":46.13,"l":46.01,"n":2710,"o":46.095,"t":"2026-10-14T16:30:00Z","v":243492,"vw":46.075681},{"c":45.985,"h":46.08,"l":45.86,"n":1690,"o":46.065,"t":"2026-10-14T16:45:00Z","v":93662,"vw":45.981148},{"c":45.7975,"h":46,"l":45.75,"n":1629,"o":45.99,"t":"2026-10-14T17:00:00Z","v":76018,"vw":45.85136},{"c":45.75,"h":45.87,"l":45.74,"n":1865,"o":45.795,"t":"2026-10-14T17:15:00Z","v":79382,"vw":45.783686},{"c":45.67,"h":45.8,"l":45.58,"n":1730,"o":45.74,"t":"2026-10-14T17:30:00Z","v":131335,"vw":45.728008},{"c":45.69,"h":45.73,"l":45.54,"n":2104,"o":45.67,"t":"2026-10-14T17:45:00Z","v":127168,"vw":45.640185},{"c":45.75,"h":45.75,"l":45.65,"n":1738,"o":45.6802,"t":"2026-10-14T18:00:00Z","v":81412,"vw":45.691851},{"c":45.74,"h":45.79,"l":45.66,"n":1480,"o":45.745,"t":"2026-10-14T18:15:00Z","v":86384,"vw":45.729974},{"c":45.79,"h":45.8,"l":45.68,"n":1867,"o":45.731,"t":"2026-10-14T18:30:00Z","v":120497,"vw":45.737856},{"c":45.765,"h":45.845,"l":45.74,"n":1876,"o":45.79,"t":"2026-10-14T18:45:00Z","v":105381,"vw":45.799268},{"c":45.92,"h":45.99,"l":45.76,"n":2057,"o":45.765,"t":"2026-10-14T19:00:00Z","v":126441,"vw":45.90478},{"c":45.885,"h":45.975,"l":45.8,"n":2644,"o":45.92,"t":"2026-10-14T19:15:00Z","v":157566,"vw":45.903983},{"c":45.91,"h":45.955,"l":45.79,"n":3079,"o":45.885,"t":"2026-10-14T19:30:00Z","v":168507,"vw":45.880039},{"c":46.07,"h":46.1,"l":45.9,"n":7578,"o":45.9,"t":"2026-10-14T19:45:00Z","v":541985,"vw":46.024514},{"c":46,"h":46.07,"l":46,"n":77,"o":46.07,"t":"2026-10-14T20:00:00Z","v":1010831,"vw":46.06993},{"c":46.1,"h":46.1,"l":45.8,"n":11,"o":45.8,"t":"2026-10-14T20:30:00Z","v":797,"vw":45.856285},{"c":45.5702,"h":45.5702,"l":45.5702,"n":1,"o":45.5702,"t":"2026-10-14T21:45:00Z","v":180,"vw":45.5702},{"c":45.92,"h":46.15,"l":45.92,"n":8,"o":46,"t":"2026-10-14T22:45:00Z","v":530,"vw":46.015159},{"c":45.5268,"h":46,"l":45.5268,"n":9,"o":46,"t":"2026-10-14T23:00:00Z","v":516,"vw":45.830343},{"c":45.95,"h":45.95,"l":45.6312,"n":7,"o":45.92,"t":"2026-10-14T23:15:00Z","v":470,"vw":45.872489},{"c":45.75,"h":45.75,"l":45.75,"n":3,"o":45.75,"t":"2026-10-14T23:30:00Z","v":133,"vw":45.75},{"c":45.91,"h":45.91,"l":45.7571,"n":3,"o":45.7571,"t":"2026-10-14T23:45:00Z","v":3725,"vw":45.881073},{"c":46.35,"h":46.4268,"l":45.95,"n":31,"o":46.4268,"t":"2026-10-15T08:00:00Z","v":878,"vw":46.192592},{"c":45.79,"h":46.17,"l":45.79,"n":51,"o":46.16,"t":"2026-10-15T10:00:00Z","v":3493,"vw":45.980331},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-10-15T10:15:00Z","v":461,"vw":45.8},{"c":46.25,"h":46.34,"l":46,"n":12,"o":46.27,"t":"2026-10-15T10:30:00Z","v":3662,"vw":46.239634},{"c":46.33,"h":46.33,"l":46.33,"n":6,"o":46.33,"t":"2026-10-15T10:45:00Z","v":224,"vw":46.33},{"c":46.1,"h":46.1,"l":45,"n":85,"o":45.85,"t":"2026-10-15T11:00:00Z","v":11128,"vw":45.434651},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-15T11:15:00Z","v":200,"vw":46},{"c":46.2251,"h":46.2251,"l":46.08,"n":5,"o":46.08,"t":"2026-10-15T11:30:00Z","v":1165,"vw":46.180939},{"c":45.99,"h":45.9977,"l":45.99,"n":2,"o":45.9977,"t":"2026-10-15T12:00:00Z","v":600,"vw":45.996417},{"c":46.1,"h":46.11,"l":45.8211,"n":7,"o":45.8211,"t":"2026-10-15T12:30:00Z","v":903,"vw":46.014965},{"c":46.19,"h":46.19,"l":45.8585,"n":8,"o":45.8585,"t":"2026-10-15T12:45:00Z","v":948,"vw":46.048845},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-15T13:00:00Z","v":110,"vw":46},{"c":46.42,"h":46.42,"l":46,"n":11,"o":46,"t":"2026-10-15T13:15:00Z","v":682,"vw":46.246297},{"c":46.85,"h":47.2,"l":46.38,"n":3787,"o":46.42,"t":"2026-10-15T13:30:00Z","v":396673,"vw":46.867109},{"c":46.905,"h":47.025,"l":46.62,"n":3732,"o":46.845,"t":"2026-10-15T13:45:00Z","v":265348,"vw":46.859999},{"c":47.31,"h":47.32,"l":46.88,"n":3390,"o":46.93,"t":"2026-10-15T14:00:00Z","v":277370,"vw":47.103393},{"c":46.79,"h":47.35,"l":46.755,"n":3157,"o":47.31,"t":"2026-10-15T14:15:00Z","v":284032,"vw":46.958563},{"c":46.86,"h":47.03,"l":46.815,"n":1834,"o":46.815,"t":"2026-10-15T14:30:00Z","v":122080,"vw":46.927401},{"c":47.01,"h":47.03,"l":46.74,"n":1762,"o":46.87,"t":"2026-10-15T14:45:00Z","v":102315,"vw":46.892466},{"c":47.03,"h":47.24,"l":47.01,"n":2778,"o":47.01,"t":"2026-10-15T15:00:00Z","v":202336,"vw":47.150832},{"c":47.09,"h":47.135,"l":46.94,"n":1463,"o":47.02,"t":"2026-10-15T15:15:00Z","v":83086,"vw":47.02829},{"c":46.9807,"h":47.11,"l":46.9401,"n":1493,"o":47.09,"t":"2026-10-15T15:30:00Z","v":84548,"vw":47.00687},{"c":46.89,"h":47.01,"l":46.88,"n":1664,"o":46.9405,"t":"2026-10-15T15:45:00Z","v":94095,"vw":46.925379},{"c":46.835,"h":46.94,"l":46.83,"n":1490,"o":46.9,"t":"2026-10-15T16:00:00Z","v":76440,"vw":46.884276},{"c":46.95,"h":46.95,"l":46.77,"n":1178,"o":46.835,"t":"2026-10-15T16:15:00Z","v":56070,"vw":46.840656},{"c":46.9,"h":46.96,"l":46.87,"n":1182,"o":46.95,"t":"2026-10-15T16:30:00Z","v":57952,"vw":46.919177},{"c":46.98,"h":46.98,"l":46.87,"n":1216,"o":46.895,"t":"2026-10-15T16:45:00Z","v":59341,"vw":46.906307},{"c":46.96,"h":47.04,"l":46.895,"n":1537,"o":46.99,"t":"2026-10-15T17:00:00Z","v":89808,"vw":46.954128},{"c":47.2,"h":47.2,"l":46.92,"n":1392,"o":46.98,"t":"2026-10-15T17:15:00Z","v":84634,"vw":47.075308},{"c":47.229,"h":47.29,"l":47.18,"n":1614,"o":47.21,"t":"2026-10-15T17:30:00Z","v":81518,"vw":47.221969},{"c":47.4,"h":47.45,"l":47.215,"n":2968,"o":47.23,"t":"2026-10-15T17:45:00Z","v":248442,"vw":47.376671},{"c":47.285,"h":47.4,"l":47.22847,"n":1661,"o":47.39,"t":"2026-10-15T18:00:00Z","v":102499,"vw":47.305461},{"c":47.4101,"h":47.415,"l":47.255,"n":1604,"o":47.3,"t":"2026-10-15T18:15:00Z","v":67173,"vw":47.328372},{"c":47.285,"h":47.51,"l":47.26,"n":2185,"o":47.4199,"t":"2026-10-15T18:30:00Z","v":145948,"vw":47.374584},{"c":47.35,"h":47.44,"l":47.27,"n":1878,"o":47.27,"t":"2026-10-15T18:45:00Z","v":151902,"vw":47.375417},{"c":47.4001,"h":47.42,"l":47.33,"n":2181,"o":47.365,"t":"2026-10-15T19:00:00Z","v":119993,"vw":47.370639},{"c":47.35,"h":47.4,"l":47.305,"n":2553,"o":47.395,"t":"2026-10-15T19:15:00Z","v":150029,"vw":47.359755},{"c":47.39,"h":47.48,"l":47.235,"n":3178,"o":47.35,"t":"2026-10-15T19:30:00Z","v":221983,"vw":47.355079},{"c":47.2,"h":47.41,"l":47.13,"n":8132,"o":47.395,"t":"2026-10-15T19:45:00Z","v":568927,"vw":47.212552},{"c":47.21,"h":47.21,"l":47.21,"n":73,"o":47.21,"t":"2026-10-15T20:00:00Z","v":941798,"vw":47.21},{"c":47.21,"h":47.21,"l":47.19,"n":12,"o":47.19,"t":"2026-10-15T20:45:00Z","v":1370,"vw":47.199231},{"c":47.01,"h":47.01,"l":47.01,"n":2,"o":47.01,"t":"2026-10-15T21:00:00Z","v":107,"vw":47.01},{"c":47.34,"h":47.34,"l":47.34,"n":3,"o":47.34,"t":"2026-10-16T08:00:00Z","v":326,"vw":47.34},{"c":46.9752,"h":46.9752,"l":46.9752,"n":1,"o":46.9752,"t":"2026-10-16T10:15:00Z","v":122,"vw":46.9752},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-16T10:45:00Z","v":196,"vw":47.3},{"c":47.4577,"h":47.4577,"l":47.4577,"n":1,"o":47.4577,"t":"2026-10-16T11:00:00Z","v":800,"vw":47.4577},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-16T11:45:00Z","v":2200,"vw":47.4},{"c":47.39,"h":47.4,"l":47.39,"n":8,"o":47.39,"t":"2026-10-16T12:15:00Z","v":549,"vw":47.394457},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-16T13:00:00Z","v":100,"vw":47},{"c":47.68,"h":47.68,"l":47.68,"n":6,"o":47.68,"t":"2026-10-16T13:15:00Z","v":414,"vw":47.68},{"c":47.52,"h":47.8496,"l":47.36,"n":2049,"o":47.68,"t":"2026-10-16T13:30:00Z","v":333843,"vw":47.629933},{"c":47.78,"h":47.885,"l":47.36,"n":1501,"o":47.47,"t":"2026-10-16T13:45:00Z","v":101369,"vw":47.705789},{"c":47.24,"h":47.915,"l":47.205,"n":1678,"o":47.78,"t":"2026-10-16T14:00:00Z","v":135360,"vw":47.556175},{"c":47.455,"h":47.56,"l":47.215,"n":1908,"o":47.26,"t":"2026-10-16T14:15:00Z","v":126987,"vw":47.413294},{"c":47.4,"h":47.515,"l":47.35,"n":1870,"o":47.45,"t":"2026-10-16T14:30:00Z","v":114875,"vw":47.43172},{"c":47.515,"h":47.6,"l":47.39,"n":1388,"o":47.39,"t":"2026-10-16T14:45:00Z","v":70602,"vw":47.512019},{"c":47.62,"h":47.65,"l":47.41,"n":2716,"o":47.505,"t":"2026-10-16T15:00:00Z","v":558949,"vw":47.505332},{"c":47.62,"h":47.72,"l":47.59,"n":1352,"o":47.64,"t":"2026-10-16T15:15:00Z","v":65148,"vw":47.644724},{"c":47.52,"h":47.665,"l":47.51,"n":1360,"o":47.62,"t":"2026-10-16T15:30:00Z","v":75414,"vw":47.614093},{"c":47.425,"h":47.65,"l":47.34,"n":1515,"o":47.54,"t":"2026-10-16T15:45:00Z","v":97888,"vw":47.485039},{"c":47.53,"h":47.59,"l":47.4,"n":1290,"o":47.44,"t":"2026-10-16T16:00:00Z","v":71811,"vw":47.514576},{"c":47.6,"h":47.635,"l":47.53,"n":1496,"o":47.54,"t":"2026-10-16T16:15:00Z","v":98457,"vw":47.591043},{"c":47.5401,"h":47.59,"l":47.455,"n":1278,"o":47.58,"t":"2026-10-16T16:30:00Z","v":55526,"vw":47.530467},{"c":47.595,"h":47.615,"l":47.42,"n":1750,"o":47.56,"t":"2026-10-16T16:45:00Z","v":103495,"vw":47.527765},{"c":47.515,"h":47.62,"l":47.38,"n":1911,"o":47.61,"t":"2026-10-16T17:00:00Z","v":219984,"vw":47.528482},{"c":47.52,"h":47.54,"l":47.45,"n":1986,"o":47.51,"t":"2026-10-16T17:15:00Z","v":129131,"vw":47.492485},{"c":47.655,"h":47.73,"l":47.51,"n":1756,"o":47.52,"t":"2026-10-16T17:30:00Z","v":125519,"vw":47.584586},{"c":47.58,"h":47.655,"l":47.52,"n":1426,"o":47.635,"t":"2026-10-16T17:45:00Z","v":92811,"vw":47.607838},{"c":47.3449,"h":47.58,"l":47.34,"n":1768,"o":47.58,"t":"2026-10-16T18:00:00Z","v":105482,"vw":47.416119},{"c":47.235,"h":47.37,"l":47.231,"n":1456,"o":47.35,"t":"2026-10-16T18:15:00Z","v":85596,"vw":47.301575},{"c":47.29,"h":47.29,"l":47.14,"n":1250,"o":47.235,"t":"2026-10-16T18:30:00Z","v":86886,"vw":47.215765},{"c":47.31,"h":47.4,"l":47.2501,"n":1533,"o":47.28,"t":"2026-10-16T18:45:00Z","v":90015,"vw":47.309439},{"c":47.37,"h":47.45,"l":47.28,"n":1939,"o":47.3,"t":"2026-10-16T19:00:00Z","v":113563,"vw":47.350495},{"c":47.38,"h":47.48,"l":47.325,"n":2313,"o":47.365,"t":"2026-10-16T19:15:00Z","v":146519,"vw":47.395035},{"c":47.455,"h":47.55,"l":47.365,"n":2477,"o":47.38,"t":"2026-10-16T19:30:00Z","v":133242,"vw":47.464411},{"c":47.57,"h":47.59,"l":47.43,"n":6469,"o":47.46,"t":"2026-10-16T19:45:00Z","v":530132,"vw":47.521285},{"c":47.56,"h":47.56,"l":47.54,"n":110,"o":47.55,"t":"2026-10-16T20:00:00Z","v":1058514,"vw":47.55},{"c":47.36,"h":47.36,"l":47.36,"n":1,"o":47.36,"t":"2026-10-16T20:30:00Z","v":100,"vw":47.36},{"c":47.6091,"h":47.6091,"l":47.6091,"n":1,"o":47.6091,"t":"2026-10-16T20:45:00Z","v":125,"vw":47.6091},{"c":47.54,"h":47.54,"l":47.54,"n":4,"o":47.54,"t":"2026-10-16T21:00:00Z","v":311,"vw":47.54},{"c":47.0286,"h":47.0286,"l":47.0286,"n":1,"o":47.0286,"t":"2026-10-16T21:45:00Z","v":2771,"vw":47.0286},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-16T22:15:00Z","v":124,"vw":47.55},{"c":47.44,"h":47.44,"l":47.44,"n":3,"o":47.44,"t":"2026-10-16T22:30:00Z","v":270,"vw":47.44}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":60.75825636088582,"iv":1.3129200693979393,"gamma":0.020623354204277924,"theta":-0.10987378986699042,"vega":0.01139257828728983,"rho":0.0008104366107736752,"breakevenPct":28.86436838298022},{"delta":0.15,"premium":0.29314183482812367,"strike":52.72567339312495,"iv":0.6582395232520795,"gamma":0.06960264070503824,"theta":-0.06950861950251197,"vega":0.015173027126505813,"rho":0.0012407692427500899,"breakevenPct":11.759728558079832},{"delta":0.2,"premium":0.28243243243243243,"strike":49.770270270270274,"iv":0.3909567567567568,"gamma":0.10811351351351352,"theta":-0.05210540540540541,"vega":0.01826216216216216,"rho":0.0016647510119609523,"breakevenPct":5.507383437400309},{"delta":0.25,"premium":0.3748447204968944,"strike":49.334368530020704,"iv":0.39317722567287783,"gamma":0.1229271221532091,"theta":-0.059627536231884055,"vega":0.020795652173913045,"rho":0.002089241181672367,"breakevenPct":4.783333158763914},{"delta":0.3,"premium":0.4631465517241379,"strike":48.872844827586206,"iv":0.37910172413793103,"gamma":0.13905689655172412,"theta":-0.0631021551724138,"vega":0.02275948275862069,"rho":0.0025154614829736755,"breakevenPct":3.9966091469442366},{"delta":0.35,"premium":0.570905172413793,"strike":48.513649425287355,"iv":0.37938908045977016,"gamma":0.1485396551724138,"theta":-0.0676280172413793,"vega":0.024339942528735635,"rho":0.00294074630029705,"breakevenPct":3.466599067666852},{"delta":0.4,"premium":0.6876840696117805,"strike":48.17804551539491,"iv":0.37701753681392236,"gamma":0.15533908969210175,"theta":-0.06998929049531459,"vega":0.025301472556894244,"rho":0.003365329098866771,"breakevenPct":3.0053321775014683},{"delta":0.45,"premium":0.8229426433915212,"strike":47.85411471321696,"iv":0.3787344139650873,"gamma":0.15840399002493766,"theta":-0.0722211970074813,"vega":0.025916708229426433,"rho":0.003788270088383535,"breakevenPct":2.607625119326478},{"delta":0.5,"premium":0.9788029925187032,"strike":47.542394014962596,"iv":0.385218204488778,"gamma":0.15734413965087282,"theta":-0.07440324189526185,"vega":0.026166084788029925,"rho":0.004209376270622827,"breakevenPct":2.2790830680465834},{"delta":0.55,"premium":1.153290322580645,"strike":47.22129032258064,"iv":0.38888709677419353,"gamma":0.15418993548387097,"theta":-0.07453277419354838,"vega":0.025865548387096777,"rho":0.004627346122062049,"breakevenPct":1.9700266550617451},{"delta":0.6,"premium":1.3377999999999997,"strike":46.89533333333333,"iv":0.3910790666666667,"gamma":0.149916,"theta":-0.07356266666666667,"vega":0.025286000000000003,"rho":0.005043548492684415,"breakevenPct":1.6718662169758332},{"delta":0.65,"premium":1.5378,"strike":46.562,"iv":0.39101240000000004,"gamma":0.14391600000000002,"theta":-0.070896,"vega":0.024286,"rho":0.005456967977338136,"breakevenPct":1.3908094435075982},{"delta":0.7,"premium":1.820772946859903,"strike":46.17230273752013,"iv":0.4022072463768116,"gamma":0.13133059581320453,"theta":-0.0686304347826087,"vega":0.02278921095008052,"rho":0.005856399571849667,"breakevenPct":1.1658425050169423},{"delta":0.75,"premium":2.0773287671232876,"strike":45.8041095890411,"iv":0.3994416438356165,"gamma":0.12016767123287671,"theta":-0.06284191780821918,"vega":0.020767945205479456,"rho":0.006259631692969469,"breakevenPct":0.9305193005151499},{"delta":0.8,"premium":2.959782608695659,"strike":44.89130434782608,"iv":0.5001304347826099,"gamma":0.08864347826086932,"theta":-0.06923913043478276,"vega":0.018395652173913042,"rho":0.0065516744424960905,"breakevenPct":0.8665408021115952},{"delta":0.85,"premium":3.6270270270270255,"strike":44.11711711711712,"iv":0.5255873873873872,"gamma":0.07330900900900905,"theta":-0.06063603603603601,"vega":0.015337837837837839,"rho":0.006876429499510644,"breakevenPct":0.6411132886681001},{"delta":0.9,"premium":7.756989247311833,"strike":40.04301075268817,"iv":1.0109473118279575,"gamma":0.026902150537634385,"theta":-0.08625806451612905,"vega":0.011534408602150534,"rho":0.0065599512922894275,"breakevenPct":0.7588532883642484}],"put":[{"delta":0.1,"premium":0.18908075597273494,"strike":43.19899055034082,"iv":0.5639107904064669,"gamma":0.05167108426797781,"theta":-0.04723696149465415,"vega":0.011488150441432405,"rho":-0.0009245659154786091,"breakevenPct":9.338301445261216},{"delta":0.15,"premium":0.3586624682082001,"strike":42.980251907508,"iv":0.7149868349741073,"gamma":0.05568173392365938,"theta":-0.07512668511110937,"vega":0.015114657016290231,"rho":-0.0014099455899928748,"breakevenPct":10.15685194076771},{"delta":0.2,"premium":0.35365671641791047,"strike":45.071641791044776,"iv":0.46350268656716415,"gamma":0.09150358208955224,"theta":-0.059778507462686564,"vega":0.018372835820895522,"rho":-0.0018472540453646877,"breakevenPct":5.73780549193325},{"delta":0.25,"premium":0.502910447761194,"strike":45.44477611940299,"iv":0.49320417910447756,"gamma":0.09777223880597015,"theta":-0.0721665671641791,"vega":0.0208355223880597,"rho":-0.002324038347835512,"breakevenPct":5.265881805139557},{"delta":0.3,"premium":0.5039731051344744,"strike":46.23105134474328,"iv":0.3861926650366748,"gamma":0.13594229828850857,"theta":-0.06115281173594132,"vega":0.022693887530562347,"rho":-0.002784131811863386,"breakevenPct":3.61071197384316},{"delta":0.35,"premium":0.6319551777434312,"strike":46.546367851622875,"iv":0.3966466769706337,"gamma":0.1422244204018547,"theta":-0.06698995363214838,"vega":0.024320556414219475,"rho":-0.0032586553823815757,"breakevenPct":3.2158248864261267},{"delta":0.4,"premium":0.6899149922720247,"strike":46.93276661514683,"iv":0.35870231839258115,"gamma":0.16409459041731067,"theta":-0.06273956723338485,"vega":0.02532519319938176,"rho":-0.003725567165370628,"breakevenPct":2.523499951781605},{"delta":0.45,"premium":0.8080523255813954,"strike":47.24011627906977,"iv":0.35022709302325583,"gamma":0.17102151162790696,"theta":-0.06228813953488372,"vega":0.025836162790697673,"rho":-0.004199067237596056,"breakevenPct":2.12465439821169},{"delta":0.5,"premium":0.9439964157706094,"strike":47.531660692951014,"iv":0.3487318996415771,"gamma":0.17393142174432497,"theta":-0.06258733572281959,"vega":0.026168339307048986,"rho":-0.004674707484261129,"breakevenPct":1.7966604612554573},{"delta":0.55,"premium":1.1232078853046596,"strike":47.83034647550777,"iv":0.35374982078853046,"gamma":0.16951087216248506,"theta":-0.06246786140979689,"vega":0.025869653524492234,"rho":-0.005156692824962652,"breakevenPct":1.5448174742767522},{"delta":0.6,"premium":1.3026047904191616,"strike":48.12934131736527,"iv":0.3546081437125748,"gamma":0.16505988023952098,"theta":-0.060847904191616765,"vega":0.025260239520958086,"rho":-0.005638433495473744,"breakevenPct":1.2927138976684038},{"delta":0.65,"premium":1.4822455089820359,"strike":48.42874251497006,"iv":0.34999736526946107,"gamma":0.16056886227544911,"theta":-0.05725508982035928,"vega":0.024242275449101798,"rho":-0.006119852469993716,"breakevenPct":1.0402676939544113},{"delta":0.7,"premium":1.7004605263157893,"strike":48.75065789473684,"iv":0.34709526315789474,"gamma":0.15152907894736845,"theta":-0.052590000000000005,"vega":0.022696578947368422,"rho":-0.006606320983952783,"breakevenPct":0.8216750244075559},{"delta":0.75,"premium":2.038746438746439,"strike":49.17236467236467,"iv":0.36026125356125355,"gamma":0.13477492877492878,"theta":-0.04948945868945869,"vega":0.02084843304843305,"rho":-0.007112229990705032,"breakevenPct":0.6458300303156926},{"delta":0.8,"premium":2.5050535987748854,"strike":49.706738131699844,"iv":0.38067856049004595,"gamma":0.1109709035222052,"theta":-0.04546615620214395,"vega":0.018270137825421133,"rho":-0.007637892697822914,"breakevenPct":0.5023513218276505},{"delta":0.85,"premium":3.520117762512262,"strike":50.803729146221784,"iv":0.42086496565260034,"gamma":0.09194082433758592,"theta":-0.038118155053974485,"vega":0.015147006869479887,"rho":-0.00826626377334871,"breakevenPct":0.32965559926323723},{"delta":0.9,"premium":6.9180569185475935,"strike":54.238469087340526,"iv":0.6412280667320902,"gamma":0.05322639842983319,"theta":-0.039050441609421005,"vega":0.011074386653581944,"rho":-0.00933179188266163,"breakevenPct":0.25208227488841317}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":60.75825636088582,"iv":1.3129200693979393,"gamma":0.020623354204277924,"theta":-0.10987378986699042,"vega":0.01139257828728983,"rho":0.0008104366107736752,"breakevenPct":28.86436838298022},{"delta":0.15,"premium":0.29314183482812367,"strike":52.72567339312495,"iv":0.6582395232520795,"gamma":0.06960264070503824,"theta":-0.06950861950251197,"vega":0.015173027126505813,"rho":0.0012407692427500899,"breakevenPct":11.759728558079832},{"delta":0.2,"premium":0.28243243243243243,"strike":49.770270270270274,"iv":0.3909567567567568,"gamma":0.10811351351351352,"theta":-0.05210540540540541,"vega":0.01826216216216216,"rho":0.0016647510119609523,"breakevenPct":5.507383437400309},{"delta":0.25,"premium":0.3748447204968944,"strike":49.334368530020704,"iv":0.39317722567287783,"gamma":0.1229271221532091,"theta":-0.059627536231884055,"vega":0.020795652173913045,"rho":0.002089241181672367,"breakevenPct":4.783333158763914},{"delta":0.3,"premium":0.4631465517241379,"strike":48.872844827586206,"iv":0.37910172413793103,"gamma":0.13905689655172412,"theta":-0.0631021551724138,"vega":0.02275948275862069,"rho":0.0025154614829736755,"breakevenPct":3.9966091469442366},{"delta":0.35,"premium":0.570905172413793,"strike":48.513649425287355,"iv":0.37938908045977016,"gamma":0.1485396551724138,"theta":-0.0676280172413793,"vega":0.024339942528735635,"rho":0.00294074630029705,"breakevenPct":3.466599067666852},{"delta":0.4,"premium":0.6876840696117805,"strike":48.17804551539491,"iv":0.37701753681392236,"gamma":0.15533908969210175,"theta":-0.06998929049531459,"vega":0.025301472556894244,"rho":0.003365329098866771,"breakevenPct":3.0053321775014683},{"delta":0.45,"premium":0.8229426433915212,"strike":47.85411471321696,"iv":0.3787344139650873,"gamma":0.15840399002493766,"theta":-0.0722211970074813,"vega":0.025916708229426433,"rho":0.003788270088383535,"breakevenPct":2.607625119326478},{"delta":0.5,"premium":0.9788029925187032,"strike":47.542394014962596,"iv":0.385218204488778,"gamma":0.15734413965087282,"theta":-0.07440324189526185,"vega":0.026166084788029925,"rho":0.004209376270622827,"breakevenPct":2.2790830680465834},{"delta":0.55,"premium":1.153290322580645,"strike":47.22129032258064,"iv":0.38888709677419353,"gamma":0.15418993548387097,"theta":-0.07453277419354838,"vega":0.025865548387096777,"rho":0.004627346122062049,"breakevenPct":1.9700266550617451},{"delta":0.6,"premium":1.3377999999999997,"strike":46.89533333333333,"iv":0.3910790666666667,"gamma":0.149916,"theta":-0.07356266666666667,"vega":0.025286000000000003,"rho":0.005043548492684415,"breakevenPct":1.6718662169758332},{"delta":0.65,"premium":1.5378,"strike":46.562,"iv":0.39101240000000004,"gamma":0.14391600000000002,"theta":-0.070896,"vega":0.024286,"rho":0.005456967977338136,"breakevenPct":1.3908094435075982},{"delta":0.7,"premium":1.820772946859903,"strike":46.17230273752013,"iv":0.4022072463768116,"gamma":0.13133059581320453,"theta":-0.0686304347826087,"vega":0.02278921095008052,"rho":0.005856399571849667,"breakevenPct":1.1658425050169423},{"delta":0.75,"premium":2.0773287671232876,"strike":45.8041095890411,"iv":0.3994416438356165,"gamma":0.12016767123287671,"theta":-0.06284191780821918,"vega":0.020767945205479456,"rho":0.006259631692969469,"breakevenPct":0.9305193005151499},{"delta":0.8,"premium":2.959782608695659,"strike":44.89130434782608,"iv":0.5001304347826099,"gamma":0.08864347826086932,"theta":-0.06923913043478276,"vega":0.018395652173913042,"rho":0.0065516744424960905,"breakevenPct":0.8665408021115952},{"delta":0.85,"premium":3.6270270270270255,"strike":44.11711711711712,"iv":0.5255873873873872,"gamma":0.07330900900900905,"theta":-0.06063603603603601,"vega":0.015337837837837839,"rho":0.006876429499510644,"breakevenPct":0.6411132886681001},{"delta":0.9,"premium":7.756989247311833,"strike":40.04301075268817,"iv":1.0109473118279575,"gamma":0.026902150537634385,"theta":-0.08625806451612905,"vega":0.011534408602150534,"rho":0.0065599512922894275,"breakevenPct":0.7588532883642484}],"put":[{"delta":0.1,"premium":0.18908075597273494,"strike":43.19899055034082,"iv":0.5639107904064669,"gamma":0.05167108426797781,"theta":-0.04723696149465415,"vega":0.011488150441432405,"rho":-0.0009245659154786091,"breakevenPct":9.338301445261216},{"delta":0.15,"premium":0.3586624682082001,"strike":42.980251907508,"iv":0.7149868349741073,"gamma":0.05568173392365938,"theta":-0.07512668511110937,"vega":0.015114657016290231,"rho":-0.0014099455899928748,"breakevenPct":10.15685194076771},{"delta":0.2,"premium":0.35365671641791047,"strike":45.071641791044776,"iv":0.46350268656716415,"gamma":0.09150358208955224,"theta":-0.059778507462686564,"vega":0.018372835820895522,"rho":-0.0018472540453646877,"breakevenPct":5.73780549193325},{"delta":0.25,"premium":0.502910447761194,"strike":45.44477611940299,"iv":0.49320417910447756,"gamma":0.09777223880597015,"theta":-0.0721665671641791,"vega":0.0208355223880597,"rho":-0.002324038347835512,"breakevenPct":5.265881805139557},{"delta":0.3,"premium":0.5039731051344744,"strike":46.23105134474328,"iv":0.3861926650366748,"gamma":0.13594229828850857,"theta":-0.06115281173594132,"vega":0.022693887530562347,"rho":-0.002784131811863386,"breakevenPct":3.61071197384316},{"delta":0.35,"premium":0.6319551777434312,"strike":46.546367851622875,"iv":0.3966466769706337,"gamma":0.1422244204018547,"theta":-0.06698995363214838,"vega":0.024320556414219475,"rho":-0.0032586553823815757,"breakevenPct":3.2158248864261267},{"delta":0.4,"premium":0.6899149922720247,"strike":46.93276661514683,"iv":0.35870231839258115,"gamma":0.16409459041731067,"theta":-0.06273956723338485,"vega":0.02532519319938176,"rho":-0.003725567165370628,"breakevenPct":2.523499951781605},{"delta":0.45,"premium":0.8080523255813954,"strike":47.24011627906977,"iv":0.35022709302325583,"gamma":0.17102151162790696,"theta":-0.06228813953488372,"vega":0.025836162790697673,"rho":-0.004199067237596056,"breakevenPct":2.12465439821169},{"delta":0.5,"premium":0.9439964157706094,"strike":47.531660692951014,"iv":0.3487318996415771,"gamma":0.17393142174432497,"theta":-0.06258733572281959,"vega":0.026168339307048986,"rho":-0.004674707484261129,"breakevenPct":1.7966604612554573},{"delta":0.55,"premium":1.1232078853046596,"strike":47.83034647550777,"iv":0.35374982078853046,"gamma":0.16951087216248506,"theta":-0.06246786140979689,"vega":0.025869653524492234,"rho":-0.005156692824962652,"breakevenPct":1.5448174742767522},{"delta":0.6,"premium":1.3026047904191616,"strike":48.12934131736527,"iv":0.3546081437125748,"gamma":0.16505988023952098,"theta":-0.060847904191616765,"vega":0.025260239520958086,"rho":-0.005638433495473744,"breakevenPct":1.2927138976684038},{"delta":0.65,"premium":1.4822455089820359,"strike":48.42874251497006,"iv":0.34999736526946107,"gamma":0.16056886227544911,"theta":-0.05725508982035928,"vega":0.024242275449101798,"rho":-0.006119852469993716,"breakevenPct":1.0402676939544113},{"delta":0.7,"premium":1.7004605263157893,"strike":48.75065789473684,"iv":0.34709526315789474,"gamma":0.15152907894736845,"theta":-0.052590000000000005,"vega":0.022696578947368422,"rho":-0.006606320983952783,"breakevenPct":0.8216750244075559},{"delta":0.75,"premium":2.038746438746439,"strike":49.17236467236467,"iv":0.36026125356125355,"gamma":0.13477492877492878,"theta":-0.04948945868945869,"vega":0.02084843304843305,"rho":-0.007112229990705032,"breakevenPct":0.6458300303156926},{"delta":0.8,"premium":2.5050535987748854,"strike":49.706738131699844,"iv":0.38067856049004595,"gamma":0.1109709035222052,"theta":-0.04546615620214395,"vega":0.018270137825421133,"rho":-0.007637892697822914,"breakevenPct":0.5023513218276505},{"delta":0.85,"premium":3.520117762512262,"strike":50.803729146221784,"iv":0.42086496565260034,"gamma":0.09194082433758592,"theta":-0.038118155053974485,"vega":0.015147006869479887,"rho":-0.00826626377334871,"breakevenPct":0.32965559926323723},{"delta":0.9,"premium":6.9180569185475935,"strike":54.238469087340526,"iv":0.6412280667320902,"gamma":0.05322639842983319,"theta":-0.039050441609421005,"vega":0.011074386653581944,"rho":-0.00933179188266163,"breakevenPct":0.25208227488841317}]}},"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"}}