{"symbol":"STM","url":"https://intraalpha.com/companies/STM","capturedAt":"2026-10-21T17:47:44.077Z","state":"ready","quote":{"symbol":"STM","last_price":47.57,"prev_close":45.78,"regular_close":47.575,"change":1.79,"change_pct":3.91,"regular_change":1.795,"regular_change_pct":3.9209,"extended_change":-0.005,"extended_change_pct":-0.0105,"bid":47.56,"ask":47.57,"bid_size":700,"ask_size":300,"volume":4994255,"vwap":47.225563,"open":46.97,"high":47.82,"low":46.75,"close":47.575,"trade_count":54915,"last_trade_at":"2026-10-21T17:47:40.685542228Z","last_quote_at":"2026-10-21T17:47:42.742378433Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:41.01741689-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"STM","fetched_at":"2026-10-21T17:47:43.524079+00:00","name":"STMicroelectronics NV ADR","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"STMicroelectronics NV designs, develops, manufactures and markets semiconductor products in Europe, the Middle East, Africa, the Americas and Asia Pacific. The company is headquartered in Geneva, Switzerland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":40836997000,"ebitda":2786000000,"pe_ratio":1140.25,"peg_ratio":0.194,"book_value":19.77,"dividend_per_share":0.36,"dividend_yield":0.0079,"eps":0.04,"revenue_ttm":13099000000,"gross_profit_ttm":4516000000,"profit_margin":0.0356,"operating_margin_ttm":0.0688,"return_on_assets_ttm":0.0209,"return_on_equity_ttm":0.0269,"quarterly_earnings_growth":-0.333,"quarterly_revenue_growth":0.261,"analyst_target_price":75.04,"analyst_number":1,"beta":1.482,"fifty_two_week_high":81.19,"fifty_two_week_low":20.92,"fifty_day_ma":51.5,"two_hundred_day_ma":49.28,"shares_outstanding":895352000,"forward_pe":20.04,"price_to_sales":3.118,"price_to_book":2.548,"ev_to_revenue":3.405,"ev_to_ebitda":20.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:43.524079+00:00"},"optionObservedAt":"2026-10-21T17:44:42.997Z","bars":[{"c":50.2,"h":50.34,"l":49.26,"n":424,"o":49.85,"t":"2026-10-14T08:00:00Z","v":26281,"vw":49.765433},{"c":50.28,"h":50.28,"l":50.21,"n":41,"o":50.24,"t":"2026-10-14T08:05:00Z","v":2835,"vw":50.246344},{"c":50.29,"h":50.38,"l":50.23,"n":24,"o":50.36,"t":"2026-10-14T08:10:00Z","v":3081,"vw":50.293614},{"c":50.29,"h":50.34,"l":50.24,"n":21,"o":50.24,"t":"2026-10-14T08:15:00Z","v":2323,"vw":50.290705},{"c":50.33,"h":50.33,"l":50.33,"n":7,"o":50.33,"t":"2026-10-14T08:20:00Z","v":796,"vw":50.33},{"c":50.15,"h":50.26,"l":50.15,"n":6,"o":50.26,"t":"2026-10-14T08:25:00Z","v":752,"vw":50.225069},{"c":50.14,"h":50.18,"l":50.12,"n":11,"o":50.18,"t":"2026-10-14T08:30:00Z","v":927,"vw":50.145502},{"c":49.91,"h":50.05,"l":49.91,"n":9,"o":50.05,"t":"2026-10-14T08:35:00Z","v":632,"vw":50.021888},{"c":49.86,"h":49.87,"l":49.83,"n":9,"o":49.84,"t":"2026-10-14T08:50:00Z","v":1101,"vw":49.850206},{"c":49.8201,"h":49.91,"l":49.8,"n":14,"o":49.86,"t":"2026-10-14T08:55:00Z","v":1280,"vw":49.851151},{"c":49.87,"h":49.87,"l":49.8,"n":17,"o":49.84,"t":"2026-10-14T09:00:00Z","v":2354,"vw":49.835603},{"c":49.81,"h":49.87,"l":49.79,"n":7,"o":49.87,"t":"2026-10-14T09:05:00Z","v":1345,"vw":49.834167},{"c":49.73,"h":49.73,"l":49.73,"n":1,"o":49.73,"t":"2026-10-14T09:10:00Z","v":704,"vw":49.73},{"c":49.76,"h":49.76,"l":49.76,"n":1,"o":49.76,"t":"2026-10-14T09:15:00Z","v":221,"vw":49.76},{"c":49.56,"h":49.68,"l":49.56,"n":7,"o":49.68,"t":"2026-10-14T09:25:00Z","v":1352,"vw":49.60683},{"c":49.77,"h":49.77,"l":49.65,"n":6,"o":49.65,"t":"2026-10-14T09:35:00Z","v":1102,"vw":49.679946},{"c":49.62,"h":49.64,"l":49.62,"n":2,"o":49.64,"t":"2026-10-14T10:00:00Z","v":300,"vw":49.63},{"c":49.7,"h":49.7,"l":49.64,"n":10,"o":49.66,"t":"2026-10-14T10:15:00Z","v":1091,"vw":49.66375},{"c":49.55,"h":49.61,"l":49.55,"n":9,"o":49.61,"t":"2026-10-14T10:25:00Z","v":603,"vw":49.576},{"c":49.44,"h":49.54,"l":49.44,"n":12,"o":49.52,"t":"2026-10-14T10:30:00Z","v":704,"vw":49.508127},{"c":49.46,"h":49.46,"l":49.44,"n":6,"o":49.44,"t":"2026-10-14T10:35:00Z","v":1016,"vw":49.447077},{"c":49.4,"h":49.42,"l":49.4,"n":5,"o":49.42,"t":"2026-10-14T10:40:00Z","v":800,"vw":49.404286},{"c":49.5,"h":49.52,"l":49.4,"n":54,"o":49.41,"t":"2026-10-14T10:45:00Z","v":8182,"vw":49.473898},{"c":49.32,"h":49.33,"l":49.32,"n":3,"o":49.32,"t":"2026-10-14T10:50:00Z","v":350,"vw":49.322857},{"c":49.27,"h":49.33,"l":49.25,"n":27,"o":49.3,"t":"2026-10-14T10:55:00Z","v":3481,"vw":49.295982},{"c":49.21,"h":49.2654,"l":49.18,"n":14,"o":49.2654,"t":"2026-10-14T11:00:00Z","v":2203,"vw":49.206482},{"c":49.4,"h":49.4,"l":49.4,"n":4,"o":49.4,"t":"2026-10-14T11:05:00Z","v":2530,"vw":49.4},{"c":49.37,"h":49.37,"l":49.31,"n":14,"o":49.33,"t":"2026-10-14T11:10:00Z","v":2100,"vw":49.343571},{"c":49.38,"h":49.38,"l":49.38,"n":2,"o":49.38,"t":"2026-10-14T11:15:00Z","v":180,"vw":49.38},{"c":49.33,"h":49.33,"l":49.32,"n":4,"o":49.32,"t":"2026-10-14T11:30:00Z","v":343,"vw":49.325},{"c":49.36,"h":49.36,"l":49.28,"n":8,"o":49.28,"t":"2026-10-14T11:35:00Z","v":608,"vw":49.32286},{"c":49.22,"h":49.22,"l":49.22,"n":3,"o":49.22,"t":"2026-10-14T11:40:00Z","v":601,"vw":49.22},{"c":49.21,"h":49.24,"l":49.21,"n":10,"o":49.23,"t":"2026-10-14T11:45:00Z","v":3800,"vw":49.223684},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-10-14T11:50:00Z","v":200,"vw":49.28},{"c":49.36,"h":49.36,"l":49.36,"n":9,"o":49.36,"t":"2026-10-14T11:55:00Z","v":567,"vw":49.36},{"c":49.55,"h":49.55,"l":49.55,"n":3,"o":49.55,"t":"2026-10-14T12:00:00Z","v":715,"vw":49.55},{"c":49.41,"h":49.48,"l":49.41,"n":14,"o":49.48,"t":"2026-10-14T12:05:00Z","v":1801,"vw":49.458759},{"c":49.45,"h":49.45,"l":49.45,"n":2,"o":49.45,"t":"2026-10-14T12:10:00Z","v":603,"vw":49.45},{"c":49.5,"h":49.5,"l":49.45,"n":4,"o":49.45,"t":"2026-10-14T12:15:00Z","v":500,"vw":49.472},{"c":49.38,"h":49.39,"l":49.34,"n":32,"o":49.36,"t":"2026-10-14T12:20:00Z","v":7216,"vw":49.357643},{"c":49.4,"h":49.4,"l":49.31,"n":19,"o":49.31,"t":"2026-10-14T12:25:00Z","v":3910,"vw":49.387308},{"c":48.8,"h":49.31,"l":48.74,"n":115,"o":49.31,"t":"2026-10-14T12:30:00Z","v":18485,"vw":48.879038},{"c":48.85,"h":48.85,"l":48.69,"n":26,"o":48.69,"t":"2026-10-14T12:35:00Z","v":3790,"vw":48.834193},{"c":48.68,"h":48.69,"l":48.68,"n":17,"o":48.68,"t":"2026-10-14T12:40:00Z","v":1080,"vw":48.685839},{"c":48.73,"h":48.75,"l":48.6558,"n":24,"o":48.6558,"t":"2026-10-14T12:45:00Z","v":5656,"vw":48.734397},{"c":48.66,"h":48.66,"l":48.66,"n":5,"o":48.66,"t":"2026-10-14T12:50:00Z","v":2550,"vw":48.66},{"c":48.55,"h":48.73,"l":48.55,"n":32,"o":48.73,"t":"2026-10-14T12:55:00Z","v":4347,"vw":48.644891},{"c":48.61,"h":48.61,"l":48.61,"n":6,"o":48.61,"t":"2026-10-14T13:00:00Z","v":685,"vw":48.61},{"c":48.63,"h":48.63,"l":48.56,"n":15,"o":48.59,"t":"2026-10-14T13:10:00Z","v":1207,"vw":48.602268},{"c":48.61,"h":48.61,"l":48.61,"n":2,"o":48.61,"t":"2026-10-14T13:15:00Z","v":402,"vw":48.61},{"c":48.54,"h":48.54,"l":48.54,"n":5,"o":48.54,"t":"2026-10-14T13:20:00Z","v":441,"vw":48.54},{"c":48.49,"h":48.59,"l":48.43,"n":50,"o":48.55,"t":"2026-10-14T13:25:00Z","v":10300,"vw":48.544264},{"c":48.62,"h":48.88,"l":48.48,"n":2195,"o":48.52,"t":"2026-10-14T13:30:00Z","v":209895,"vw":48.636124},{"c":48.5,"h":48.66,"l":48.43,"n":1910,"o":48.59,"t":"2026-10-14T13:35:00Z","v":118800,"vw":48.542872},{"c":48.35,"h":48.59,"l":48.29,"n":2187,"o":48.505,"t":"2026-10-14T13:40:00Z","v":176760,"vw":48.477975},{"c":48.43,"h":48.52,"l":48.315,"n":2267,"o":48.36,"t":"2026-10-14T13:45:00Z","v":167477,"vw":48.445598},{"c":48.28,"h":48.45,"l":48.21,"n":1015,"o":48.44,"t":"2026-10-14T13:50:00Z","v":63379,"vw":48.317561},{"c":48,"h":48.28,"l":47.96,"n":1426,"o":48.25,"t":"2026-10-14T13:55:00Z","v":121762,"vw":48.100225},{"c":48.1,"h":48.155,"l":47.905,"n":1675,"o":48.02,"t":"2026-10-14T14:00:00Z","v":125315,"vw":48.03663},{"c":48.175,"h":48.27,"l":48,"n":1503,"o":48.095,"t":"2026-10-14T14:05:00Z","v":102371,"vw":48.141932},{"c":48.21,"h":48.21,"l":48.05,"n":1250,"o":48.2,"t":"2026-10-14T14:10:00Z","v":77640,"vw":48.132887},{"c":48.18,"h":48.345,"l":48.145,"n":1131,"o":48.205,"t":"2026-10-14T14:15:00Z","v":70703,"vw":48.26486},{"c":48.14,"h":48.17,"l":48.06,"n":1173,"o":48.165,"t":"2026-10-14T14:20:00Z","v":77828,"vw":48.125895},{"c":47.99,"h":48.17,"l":47.955,"n":1298,"o":48.14,"t":"2026-10-14T14:25:00Z","v":103072,"vw":48.041907},{"c":48.1,"h":48.1,"l":47.945,"n":1221,"o":47.98,"t":"2026-10-14T14:30:00Z","v":76609,"vw":48.019282},{"c":48.11,"h":48.23,"l":48.07,"n":2375,"o":48.11,"t":"2026-10-14T14:35:00Z","v":204643,"vw":48.165516},{"c":48.4,"h":48.46,"l":48.11,"n":1676,"o":48.11,"t":"2026-10-14T14:40:00Z","v":123878,"vw":48.304574},{"c":48.235,"h":48.43,"l":48.235,"n":970,"o":48.395,"t":"2026-10-14T14:45:00Z","v":57677,"vw":48.333268},{"c":48.11,"h":48.235,"l":48.1,"n":1242,"o":48.22,"t":"2026-10-14T14:50:00Z","v":72840,"vw":48.152849},{"c":48.095,"h":48.14,"l":48.005,"n":2227,"o":48.12,"t":"2026-10-14T14:55:00Z","v":205808,"vw":48.050584},{"c":47.855,"h":48.085,"l":47.845,"n":1930,"o":48.08,"t":"2026-10-14T15:00:00Z","v":150342,"vw":47.9474},{"c":47.68,"h":47.865,"l":47.595,"n":2888,"o":47.855,"t":"2026-10-14T15:05:00Z","v":269929,"vw":47.696831},{"c":47.69,"h":47.75,"l":47.605,"n":2409,"o":47.68,"t":"2026-10-14T15:10:00Z","v":212927,"vw":47.692938},{"c":47.79,"h":47.85,"l":47.68,"n":1550,"o":47.7,"t":"2026-10-14T15:15:00Z","v":142498,"vw":47.776719},{"c":47.87,"h":47.88,"l":47.75,"n":1325,"o":47.79,"t":"2026-10-14T15:20:00Z","v":102678,"vw":47.804488},{"c":47.825,"h":47.895,"l":47.795,"n":1463,"o":47.86,"t":"2026-10-14T15:25:00Z","v":110655,"vw":47.836698},{"c":47.78,"h":47.835,"l":47.695,"n":3179,"o":47.825,"t":"2026-10-14T15:30:00Z","v":251566,"vw":47.760855},{"c":47.55,"h":47.805,"l":47.51,"n":2689,"o":47.78,"t":"2026-10-14T15:35:00Z","v":311408,"vw":47.728542},{"c":47.625,"h":47.635,"l":47.465,"n":1266,"o":47.555,"t":"2026-10-14T15:40:00Z","v":88690,"vw":47.534355},{"c":47.655,"h":47.77,"l":47.63,"n":989,"o":47.63,"t":"2026-10-14T15:45:00Z","v":270911,"vw":47.712398},{"c":47.83,"h":47.84,"l":47.665,"n":860,"o":47.665,"t":"2026-10-14T15:50:00Z","v":72028,"vw":47.754226},{"c":47.725,"h":47.82,"l":47.655,"n":746,"o":47.82,"t":"2026-10-14T15:55:00Z","v":48347,"vw":47.706577},{"c":47.575,"h":47.755,"l":47.56,"n":872,"o":47.725,"t":"2026-10-14T16:00:00Z","v":61914,"vw":47.633234},{"c":47.625,"h":47.69,"l":47.57,"n":708,"o":47.6,"t":"2026-10-14T16:05:00Z","v":41534,"vw":47.638937},{"c":47.42,"h":47.64,"l":47.41,"n":1034,"o":47.63,"t":"2026-10-14T16:10:00Z","v":63945,"vw":47.502472},{"c":47.48,"h":47.48,"l":47.36,"n":1244,"o":47.415,"t":"2026-10-14T16:15:00Z","v":123456,"vw":47.385992},{"c":47.275,"h":47.48,"l":47.26,"n":892,"o":47.48,"t":"2026-10-14T16:20:00Z","v":267274,"vw":47.398035},{"c":47.27,"h":47.31,"l":47.2218,"n":1099,"o":47.275,"t":"2026-10-14T16:25:00Z","v":67761,"vw":47.272903},{"c":47.325,"h":47.33,"l":47.165,"n":1257,"o":47.27,"t":"2026-10-14T16:30:00Z","v":101308,"vw":47.25675},{"c":47.47,"h":47.47,"l":47.32,"n":1011,"o":47.33,"t":"2026-10-14T16:35:00Z","v":56784,"vw":47.374273},{"c":47.53,"h":47.54,"l":47.44,"n":826,"o":47.45,"t":"2026-10-14T16:40:00Z","v":61476,"vw":47.49579},{"c":47.51,"h":47.55,"l":47.46,"n":705,"o":47.53,"t":"2026-10-14T16:45:00Z","v":44658,"vw":47.508531},{"c":47.41,"h":47.53,"l":47.395,"n":814,"o":47.52,"t":"2026-10-14T16:50:00Z","v":50947,"vw":47.445491},{"c":47.57,"h":47.605,"l":47.405,"n":640,"o":47.41,"t":"2026-10-14T16:55:00Z","v":39650,"vw":47.538403},{"c":47.49,"h":47.615,"l":47.45,"n":765,"o":47.5641,"t":"2026-10-14T17:00:00Z","v":56523,"vw":47.574303},{"c":47.43,"h":47.5,"l":47.38,"n":811,"o":47.5,"t":"2026-10-14T17:05:00Z","v":43186,"vw":47.449473},{"c":47.41,"h":47.445,"l":47.39,"n":769,"o":47.435,"t":"2026-10-14T17:10:00Z","v":46271,"vw":47.415361},{"c":47.4,"h":47.415,"l":47.35,"n":787,"o":47.415,"t":"2026-10-14T17:15:00Z","v":49318,"vw":47.382786},{"c":47.41,"h":47.445,"l":47.385,"n":717,"o":47.415,"t":"2026-10-14T17:20:00Z","v":42020,"vw":47.410183},{"c":47.28,"h":47.41,"l":47.225,"n":852,"o":47.41,"t":"2026-10-14T17:25:00Z","v":52568,"vw":47.289818},{"c":47.25,"h":47.28,"l":47.205,"n":950,"o":47.27,"t":"2026-10-14T17:30:00Z","v":63768,"vw":47.238846},{"c":47.1405,"h":47.26,"l":47.1,"n":837,"o":47.25,"t":"2026-10-14T17:35:00Z","v":52109,"vw":47.167853},{"c":47.07,"h":47.17,"l":47.07,"n":1444,"o":47.15,"t":"2026-10-14T17:40:00Z","v":115128,"vw":47.108345},{"c":47.015,"h":47.09,"l":46.985,"n":1674,"o":47.075,"t":"2026-10-14T17:45:00Z","v":176547,"vw":47.016},{"c":46.965,"h":47.015,"l":46.91,"n":1483,"o":47.015,"t":"2026-10-14T17:50:00Z","v":137868,"vw":46.955653},{"c":46.825,"h":46.97,"l":46.785,"n":2545,"o":46.97,"t":"2026-10-14T17:55:00Z","v":245524,"vw":46.851989},{"c":46.78,"h":46.86,"l":46.72,"n":4813,"o":46.825,"t":"2026-10-14T18:00:00Z","v":466988,"vw":46.810855},{"c":46.73,"h":46.9,"l":46.73,"n":4628,"o":46.785,"t":"2026-10-14T18:05:00Z","v":483865,"vw":46.804145},{"c":46.955,"h":46.975,"l":46.705,"n":1697,"o":46.73,"t":"2026-10-14T18:10:00Z","v":131773,"vw":46.825464},{"c":46.86,"h":46.96,"l":46.85,"n":2447,"o":46.95,"t":"2026-10-14T18:15:00Z","v":202342,"vw":46.881298},{"c":46.83,"h":46.91,"l":46.78,"n":1383,"o":46.87,"t":"2026-10-14T18:20:00Z","v":105374,"vw":46.853854},{"c":46.855,"h":46.86,"l":46.74,"n":2326,"o":46.825,"t":"2026-10-14T18:25:00Z","v":250347,"vw":46.775398},{"c":46.76,"h":46.85,"l":46.755,"n":2113,"o":46.85,"t":"2026-10-14T18:30:00Z","v":149753,"vw":46.783224},{"c":46.715,"h":46.8,"l":46.705,"n":1553,"o":46.76,"t":"2026-10-14T18:35:00Z","v":148593,"vw":46.761754},{"c":46.625,"h":46.72,"l":46.6,"n":2099,"o":46.715,"t":"2026-10-14T18:40:00Z","v":199308,"vw":46.654956},{"c":46.685,"h":46.705,"l":46.61,"n":1663,"o":46.625,"t":"2026-10-14T18:45:00Z","v":106769,"vw":46.651591},{"c":46.695,"h":46.715,"l":46.58,"n":1795,"o":46.69,"t":"2026-10-14T18:50:00Z","v":162822,"vw":46.637818},{"c":46.64,"h":46.725,"l":46.635,"n":1213,"o":46.695,"t":"2026-10-14T18:55:00Z","v":102709,"vw":46.69205},{"c":46.455,"h":46.63,"l":46.4,"n":2124,"o":46.63,"t":"2026-10-14T19:00:00Z","v":157467,"vw":46.507162},{"c":46.5499,"h":46.5499,"l":46.41,"n":1299,"o":46.45,"t":"2026-10-14T19:05:00Z","v":82721,"vw":46.495489},{"c":46.655,"h":46.66,"l":46.525,"n":1754,"o":46.55,"t":"2026-10-14T19:10:00Z","v":97568,"vw":46.607461},{"c":46.73,"h":46.78,"l":46.565,"n":1149,"o":46.655,"t":"2026-10-14T19:15:00Z","v":78550,"vw":46.65117},{"c":46.935,"h":46.965,"l":46.73,"n":1593,"o":46.735,"t":"2026-10-14T19:20:00Z","v":119856,"vw":46.850608},{"c":46.97,"h":47.03,"l":46.915,"n":1568,"o":46.94,"t":"2026-10-14T19:25:00Z","v":120420,"vw":46.965294},{"c":47.095,"h":47.15,"l":46.9,"n":3132,"o":46.975,"t":"2026-10-14T19:30:00Z","v":257452,"vw":47.057847},{"c":46.9,"h":47.115,"l":46.865,"n":2067,"o":47.09,"t":"2026-10-14T19:35:00Z","v":169048,"vw":46.972606},{"c":47.005,"h":47.075,"l":46.9,"n":1931,"o":46.905,"t":"2026-10-14T19:40:00Z","v":152612,"vw":47.012457},{"c":46.96,"h":47,"l":46.84,"n":2718,"o":47,"t":"2026-10-14T19:45:00Z","v":217366,"vw":46.915181},{"c":46.97,"h":47.04,"l":46.905,"n":3158,"o":46.96,"t":"2026-10-14T19:50:00Z","v":263242,"vw":46.979665},{"c":46.9,"h":46.965,"l":46.81,"n":9012,"o":46.965,"t":"2026-10-14T19:55:00Z","v":923042,"vw":46.877656},{"c":46.94,"h":46.94,"l":46.9,"n":39,"o":46.9,"t":"2026-10-14T20:00:00Z","v":1285171,"vw":46.900033},{"c":46.89,"h":46.89,"l":46.89,"n":5,"o":46.89,"t":"2026-10-14T20:05:00Z","v":1028,"vw":46.89},{"c":46.44,"h":46.44,"l":46.44,"n":2,"o":46.44,"t":"2026-10-14T20:15:00Z","v":105,"vw":46.44},{"c":46.67,"h":46.8307,"l":46.67,"n":11,"o":46.72,"t":"2026-10-14T20:20:00Z","v":714,"vw":46.743804},{"c":46.95,"h":46.95,"l":46.618,"n":3,"o":46.618,"t":"2026-10-14T20:45:00Z","v":472,"vw":46.765556},{"c":46.8,"h":46.8,"l":46.72,"n":6,"o":46.72,"t":"2026-10-14T20:55:00Z","v":664,"vw":46.787692},{"c":46.89,"h":46.89,"l":46.89,"n":1,"o":46.89,"t":"2026-10-14T21:05:00Z","v":100,"vw":46.89},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-14T21:10:00Z","v":100,"vw":46.73},{"c":46.701,"h":46.701,"l":46.701,"n":2,"o":46.701,"t":"2026-10-14T21:15:00Z","v":140,"vw":46.701},{"c":46.8,"h":46.8,"l":46.8,"n":5,"o":46.8,"t":"2026-10-14T21:20:00Z","v":315,"vw":46.8},{"c":46.88,"h":46.88,"l":46.88,"n":3,"o":46.88,"t":"2026-10-14T21:25:00Z","v":180,"vw":46.88},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-10-14T21:30:00Z","v":100,"vw":46.74},{"c":46.7,"h":46.71,"l":46.7,"n":20,"o":46.71,"t":"2026-10-14T21:35:00Z","v":363,"vw":46.706667},{"c":46.7,"h":46.7,"l":46.7,"n":5,"o":46.7,"t":"2026-10-14T21:40:00Z","v":106,"vw":46.7},{"c":46.61,"h":46.68,"l":46.61,"n":6,"o":46.68,"t":"2026-10-14T21:50:00Z","v":467,"vw":46.626667},{"c":46.7,"h":46.7,"l":46.7,"n":18,"o":46.7,"t":"2026-10-14T21:55:00Z","v":641,"vw":46.7},{"c":46.6,"h":46.61,"l":46.6,"n":8,"o":46.61,"t":"2026-10-14T22:05:00Z","v":554,"vw":46.605012},{"c":46.41,"h":46.41,"l":46.41,"n":4,"o":46.41,"t":"2026-10-14T22:15:00Z","v":395,"vw":46.41},{"c":46.29,"h":46.29,"l":46.29,"n":7,"o":46.29,"t":"2026-10-14T22:20:00Z","v":150,"vw":46.29},{"c":46.4,"h":46.4,"l":46.4,"n":5,"o":46.4,"t":"2026-10-14T22:30:00Z","v":270,"vw":46.4},{"c":46.1204,"h":46.35,"l":46.1204,"n":28,"o":46.34,"t":"2026-10-14T22:35:00Z","v":996,"vw":46.25759},{"c":46.136,"h":46.2,"l":46.103,"n":18,"o":46.103,"t":"2026-10-14T22:50:00Z","v":3932,"vw":46.149088},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-14T23:00:00Z","v":225,"vw":46.1},{"c":46,"h":46,"l":46,"n":12,"o":46,"t":"2026-10-14T23:05:00Z","v":176,"vw":46},{"c":46.68,"h":46.68,"l":46.68,"n":3,"o":46.68,"t":"2026-10-14T23:15:00Z","v":116,"vw":46.68},{"c":46,"h":46.01,"l":46,"n":62,"o":46.01,"t":"2026-10-14T23:30:00Z","v":2066,"vw":46.00416},{"c":45.9225,"h":45.9225,"l":45.87,"n":13,"o":45.87,"t":"2026-10-14T23:50:00Z","v":1062,"vw":45.875833},{"c":45.5103,"h":45.84,"l":45.5103,"n":9,"o":45.84,"t":"2026-10-14T23:55:00Z","v":5003,"vw":45.682127},{"c":44.91,"h":46.36,"l":44.47,"n":942,"o":45.52,"t":"2026-10-15T08:00:00Z","v":98830,"vw":44.874935},{"c":45.1,"h":45.19,"l":45.09,"n":29,"o":45.1,"t":"2026-10-15T08:05:00Z","v":6063,"vw":45.115667},{"c":45.15,"h":45.15,"l":44.99,"n":3,"o":44.99,"t":"2026-10-15T08:10:00Z","v":305,"vw":45.091137},{"c":44.93,"h":44.95,"l":44.85,"n":40,"o":44.94,"t":"2026-10-15T08:15:00Z","v":5571,"vw":44.918396},{"c":44.92,"h":44.92,"l":44.84,"n":20,"o":44.87,"t":"2026-10-15T08:20:00Z","v":2345,"vw":44.885714},{"c":44.86,"h":44.94,"l":44.79,"n":34,"o":44.88,"t":"2026-10-15T08:25:00Z","v":5262,"vw":44.863785},{"c":45.06,"h":45.06,"l":44.86,"n":36,"o":44.86,"t":"2026-10-15T08:30:00Z","v":3975,"vw":44.996},{"c":45.11,"h":45.24,"l":44.96,"n":19,"o":44.97,"t":"2026-10-15T08:35:00Z","v":4209,"vw":45.157298},{"c":44.97,"h":45.18,"l":44.97,"n":19,"o":45.13,"t":"2026-10-15T08:40:00Z","v":2280,"vw":45.089434},{"c":45.07,"h":45.07,"l":44.95,"n":6,"o":45.01,"t":"2026-10-15T08:45:00Z","v":792,"vw":45.002},{"c":45.26,"h":45.26,"l":45.14,"n":7,"o":45.14,"t":"2026-10-15T08:50:00Z","v":2748,"vw":45.171635},{"c":45.16,"h":45.3,"l":45.16,"n":10,"o":45.3,"t":"2026-10-15T08:55:00Z","v":2910,"vw":45.277526},{"c":45.36,"h":45.36,"l":45.33,"n":3,"o":45.33,"t":"2026-10-15T09:00:00Z","v":305,"vw":45.345},{"c":45.36,"h":45.36,"l":45.33,"n":2,"o":45.33,"t":"2026-10-15T09:05:00Z","v":300,"vw":45.345},{"c":45.29,"h":45.34,"l":45.29,"n":11,"o":45.31,"t":"2026-10-15T09:15:00Z","v":1920,"vw":45.321389},{"c":45.17,"h":45.19,"l":45.15,"n":9,"o":45.15,"t":"2026-10-15T09:30:00Z","v":2829,"vw":45.173503},{"c":45.21,"h":45.21,"l":45.21,"n":5,"o":45.21,"t":"2026-10-15T09:35:00Z","v":1790,"vw":45.21},{"c":45.17,"h":45.19,"l":45.17,"n":6,"o":45.19,"t":"2026-10-15T09:40:00Z","v":772,"vw":45.183986},{"c":44.97,"h":45.13,"l":44.97,"n":9,"o":45.12,"t":"2026-10-15T09:45:00Z","v":2893,"vw":45.058064},{"c":45.01,"h":45.03,"l":44.98,"n":20,"o":44.98,"t":"2026-10-15T09:50:00Z","v":4012,"vw":45.014124},{"c":44.94,"h":45.05,"l":44.94,"n":6,"o":45.05,"t":"2026-10-15T09:55:00Z","v":721,"vw":45.004793},{"c":44.9598,"h":44.9598,"l":44.9598,"n":2,"o":44.9598,"t":"2026-10-15T10:00:00Z","v":124,"vw":44.9598},{"c":44.97,"h":44.97,"l":44.92,"n":6,"o":44.92,"t":"2026-10-15T10:05:00Z","v":831,"vw":44.929855},{"c":44.79,"h":44.92,"l":44.76,"n":39,"o":44.91,"t":"2026-10-15T10:10:00Z","v":6087,"vw":44.815299},{"c":44.85,"h":44.9,"l":44.84,"n":92,"o":44.84,"t":"2026-10-15T10:15:00Z","v":28136,"vw":44.881061},{"c":44.85,"h":44.89,"l":44.82,"n":11,"o":44.82,"t":"2026-10-15T10:20:00Z","v":1776,"vw":44.852199},{"c":44.93,"h":44.94,"l":44.93,"n":5,"o":44.94,"t":"2026-10-15T10:35:00Z","v":659,"vw":44.932657},{"c":44.91,"h":44.92,"l":44.91,"n":6,"o":44.92,"t":"2026-10-15T10:40:00Z","v":786,"vw":44.915497},{"c":44.86,"h":44.86,"l":44.81,"n":3,"o":44.81,"t":"2026-10-15T10:45:00Z","v":315,"vw":44.843333},{"c":44.76,"h":44.84,"l":44.76,"n":40,"o":44.81,"t":"2026-10-15T10:50:00Z","v":7662,"vw":44.802029},{"c":44.67,"h":44.73,"l":44.65,"n":52,"o":44.71,"t":"2026-10-15T10:55:00Z","v":13106,"vw":44.69713},{"c":44.74,"h":44.74,"l":44.65,"n":79,"o":44.67,"t":"2026-10-15T11:00:00Z","v":4374,"vw":44.684726},{"c":44.74,"h":44.74,"l":44.71,"n":35,"o":44.74,"t":"2026-10-15T11:05:00Z","v":8452,"vw":44.724861},{"c":44.8,"h":44.8,"l":44.8,"n":5,"o":44.8,"t":"2026-10-15T11:10:00Z","v":1096,"vw":44.8},{"c":44.91,"h":44.91,"l":44.796,"n":16,"o":44.796,"t":"2026-10-15T11:15:00Z","v":7618,"vw":44.825646},{"c":44.9,"h":44.9,"l":44.87,"n":10,"o":44.87,"t":"2026-10-15T11:20:00Z","v":1878,"vw":44.882737},{"c":44.81,"h":44.89,"l":44.79,"n":21,"o":44.89,"t":"2026-10-15T11:25:00Z","v":3287,"vw":44.815875},{"c":44.83,"h":44.9,"l":44.78,"n":26,"o":44.78,"t":"2026-10-15T11:30:00Z","v":3511,"vw":44.845},{"c":44.85,"h":44.94,"l":44.79,"n":47,"o":44.79,"t":"2026-10-15T11:35:00Z","v":10715,"vw":44.836472},{"c":44.85,"h":44.99,"l":44.85,"n":52,"o":44.9,"t":"2026-10-15T11:40:00Z","v":11954,"vw":44.887684},{"c":44.88,"h":44.88,"l":44.87,"n":3,"o":44.87,"t":"2026-10-15T11:45:00Z","v":557,"vw":44.876409},{"c":44.75,"h":44.75,"l":44.738,"n":11,"o":44.738,"t":"2026-10-15T11:50:00Z","v":1694,"vw":44.742375},{"c":44.59,"h":44.68,"l":44.58,"n":23,"o":44.68,"t":"2026-10-15T11:55:00Z","v":3222,"vw":44.60619},{"c":44.65,"h":44.65,"l":44.5831,"n":30,"o":44.61,"t":"2026-10-15T12:00:00Z","v":8694,"vw":44.608662},{"c":44.67,"h":44.7,"l":44.67,"n":10,"o":44.7,"t":"2026-10-15T12:05:00Z","v":1334,"vw":44.691667},{"c":44.64,"h":44.67,"l":44.61,"n":58,"o":44.61,"t":"2026-10-15T12:10:00Z","v":15369,"vw":44.630545},{"c":44.63,"h":44.68,"l":44.56,"n":136,"o":44.56,"t":"2026-10-15T12:15:00Z","v":21430,"vw":44.647521},{"c":44.8,"h":44.8,"l":44.66,"n":14,"o":44.66,"t":"2026-10-15T12:20:00Z","v":3576,"vw":44.736143},{"c":44.76,"h":44.83,"l":44.76,"n":44,"o":44.82,"t":"2026-10-15T12:25:00Z","v":10728,"vw":44.794951},{"c":44.66,"h":44.75,"l":44.52,"n":72,"o":44.72,"t":"2026-10-15T12:30:00Z","v":6520,"vw":44.630012},{"c":44.75,"h":44.77,"l":44.68,"n":37,"o":44.68,"t":"2026-10-15T12:35:00Z","v":6703,"vw":44.741886},{"c":44.79,"h":44.79,"l":44.74,"n":15,"o":44.76,"t":"2026-10-15T12:40:00Z","v":2008,"vw":44.772087},{"c":44.8,"h":44.83,"l":44.74,"n":56,"o":44.74,"t":"2026-10-15T12:45:00Z","v":16908,"vw":44.768534},{"c":44.66,"h":44.77,"l":44.66,"n":25,"o":44.72,"t":"2026-10-15T12:50:00Z","v":4972,"vw":44.729225},{"c":44.55,"h":44.61,"l":44.55,"n":11,"o":44.61,"t":"2026-10-15T12:55:00Z","v":2047,"vw":44.576923},{"c":44.59,"h":44.63,"l":44.58,"n":28,"o":44.58,"t":"2026-10-15T13:00:00Z","v":5963,"vw":44.595598},{"c":44.61,"h":44.61,"l":44.61,"n":2,"o":44.61,"t":"2026-10-15T13:05:00Z","v":610,"vw":44.61},{"c":44.6,"h":44.64,"l":44.53,"n":38,"o":44.62,"t":"2026-10-15T13:10:00Z","v":10174,"vw":44.57329},{"c":44.61,"h":44.64,"l":44.56,"n":229,"o":44.62,"t":"2026-10-15T13:15:00Z","v":38045,"vw":44.606172},{"c":44.65,"h":44.68,"l":44.59,"n":207,"o":44.61,"t":"2026-10-15T13:20:00Z","v":27960,"vw":44.612721},{"c":44.56,"h":44.66,"l":44.52,"n":73,"o":44.65,"t":"2026-10-15T13:25:00Z","v":13741,"vw":44.580755},{"c":44.48,"h":44.86,"l":44.45,"n":5193,"o":44.544,"t":"2026-10-15T13:30:00Z","v":577288,"vw":44.641356},{"c":45.03,"h":45.03,"l":44.28,"n":4297,"o":44.475,"t":"2026-10-15T13:35:00Z","v":381968,"vw":44.526578},{"c":45.23,"h":45.29,"l":44.84,"n":2555,"o":45.01,"t":"2026-10-15T13:40:00Z","v":224128,"vw":45.103657},{"c":44.95,"h":45.33,"l":44.895,"n":2903,"o":45.19,"t":"2026-10-15T13:45:00Z","v":310004,"vw":45.055616},{"c":44.6402,"h":45.02,"l":44.62,"n":2247,"o":44.94,"t":"2026-10-15T13:50:00Z","v":171789,"vw":44.828649},{"c":44.98,"h":45,"l":44.575,"n":2809,"o":44.64,"t":"2026-10-15T13:55:00Z","v":204936,"vw":44.730821},{"c":45.16,"h":45.21,"l":44.9314,"n":3048,"o":44.99,"t":"2026-10-15T14:00:00Z","v":234519,"vw":45.079459},{"c":45.29,"h":45.33,"l":45.065,"n":2264,"o":45.15,"t":"2026-10-15T14:05:00Z","v":158600,"vw":45.17691},{"c":45.06,"h":45.5,"l":45,"n":2099,"o":45.31,"t":"2026-10-15T14:10:00Z","v":156283,"vw":45.265633},{"c":45.315,"h":45.315,"l":45.02,"n":1975,"o":45.06,"t":"2026-10-15T14:15:00Z","v":123849,"vw":45.149243},{"c":45.35,"h":45.56,"l":45.255,"n":2177,"o":45.315,"t":"2026-10-15T14:20:00Z","v":150253,"vw":45.420432},{"c":45.295,"h":45.43,"l":45.295,"n":1485,"o":45.35,"t":"2026-10-15T14:25:00Z","v":93605,"vw":45.360418},{"c":45.35,"h":45.42,"l":45.175,"n":1761,"o":45.3,"t":"2026-10-15T14:30:00Z","v":114975,"vw":45.287499},{"c":45.52,"h":45.525,"l":45.26,"n":1478,"o":45.37,"t":"2026-10-15T14:35:00Z","v":95938,"vw":45.350387},{"c":45.9,"h":45.9,"l":45.55,"n":2007,"o":45.55,"t":"2026-10-15T14:40:00Z","v":158390,"vw":45.723631},{"c":45.84,"h":46.04,"l":45.832,"n":2006,"o":45.9,"t":"2026-10-15T14:45:00Z","v":155026,"vw":45.952039},{"c":45.89,"h":45.97,"l":45.76,"n":1349,"o":45.835,"t":"2026-10-15T14:50:00Z","v":88937,"vw":45.844097},{"c":46.105,"h":46.155,"l":45.89,"n":1449,"o":45.9,"t":"2026-10-15T14:55:00Z","v":102028,"vw":46.049242},{"c":46.14,"h":46.14,"l":45.935,"n":1328,"o":46.1,"t":"2026-10-15T15:00:00Z","v":97574,"vw":46.017498},{"c":46.1,"h":46.17,"l":45.92,"n":1593,"o":46.15,"t":"2026-10-15T15:05:00Z","v":114883,"vw":46.04407},{"c":46.26,"h":46.26,"l":46.045,"n":1541,"o":46.105,"t":"2026-10-15T15:10:00Z","v":99860,"vw":46.162214},{"c":46.47,"h":46.48,"l":46.275,"n":2189,"o":46.275,"t":"2026-10-15T15:15:00Z","v":165412,"vw":46.404054},{"c":46.41,"h":46.52,"l":46.36,"n":1847,"o":46.465,"t":"2026-10-15T15:20:00Z","v":134580,"vw":46.446997},{"c":46.24,"h":46.42,"l":46.22,"n":1476,"o":46.41,"t":"2026-10-15T15:25:00Z","v":106469,"vw":46.282347},{"c":46.29,"h":46.33,"l":46.18,"n":3676,"o":46.245,"t":"2026-10-15T15:30:00Z","v":304730,"vw":46.239704},{"c":46.33,"h":46.45,"l":46.29,"n":2971,"o":46.295,"t":"2026-10-15T15:35:00Z","v":325038,"vw":46.330938},{"c":46.4,"h":46.435,"l":46.33,"n":832,"o":46.34,"t":"2026-10-15T15:40:00Z","v":58031,"vw":46.385964},{"c":46.42,"h":46.45,"l":46.315,"n":927,"o":46.41,"t":"2026-10-15T15:45:00Z","v":56504,"vw":46.374112},{"c":46.37,"h":46.49,"l":46.34,"n":746,"o":46.42,"t":"2026-10-15T15:50:00Z","v":42120,"vw":46.423572},{"c":46.46,"h":46.47,"l":46.3,"n":939,"o":46.375,"t":"2026-10-15T15:55:00Z","v":52029,"vw":46.399116},{"c":46.34,"h":46.56,"l":46.34,"n":1271,"o":46.48,"t":"2026-10-15T16:00:00Z","v":81317,"vw":46.491487},{"c":46.33,"h":46.395,"l":46.33,"n":607,"o":46.34,"t":"2026-10-15T16:05:00Z","v":27498,"vw":46.348983},{"c":46.35,"h":46.4,"l":46.265,"n":1284,"o":46.34,"t":"2026-10-15T16:10:00Z","v":98551,"vw":46.312377},{"c":46.34,"h":46.365,"l":46.285,"n":945,"o":46.355,"t":"2026-10-15T16:15:00Z","v":101010,"vw":46.337523},{"c":46.3,"h":46.36,"l":46.27,"n":846,"o":46.335,"t":"2026-10-15T16:20:00Z","v":69589,"vw":46.312708},{"c":46.18,"h":46.31,"l":46.14,"n":951,"o":46.31,"t":"2026-10-15T16:25:00Z","v":62662,"vw":46.201985},{"c":46.3,"h":46.3,"l":46.1,"n":732,"o":46.18,"t":"2026-10-15T16:30:00Z","v":45963,"vw":46.203596},{"c":46.24,"h":46.42,"l":46.24,"n":829,"o":46.33,"t":"2026-10-15T16:35:00Z","v":40903,"vw":46.334732},{"c":46.32,"h":46.32,"l":46.2,"n":772,"o":46.25,"t":"2026-10-15T16:40:00Z","v":53788,"vw":46.228639},{"c":46.29,"h":46.345,"l":46.235,"n":604,"o":46.32,"t":"2026-10-15T16:45:00Z","v":28477,"vw":46.277894},{"c":46.25,"h":46.26,"l":46.15,"n":719,"o":46.26,"t":"2026-10-15T16:50:00Z","v":185924,"vw":46.198798},{"c":46.24,"h":46.27,"l":46.195,"n":649,"o":46.249,"t":"2026-10-15T16:55:00Z","v":78832,"vw":46.233534},{"c":46.21,"h":46.26,"l":46.15,"n":684,"o":46.25,"t":"2026-10-15T17:00:00Z","v":38371,"vw":46.187847},{"c":46.3,"h":46.3,"l":46.195,"n":673,"o":46.22,"t":"2026-10-15T17:05:00Z","v":30358,"vw":46.239239},{"c":46.31,"h":46.3301,"l":46.26,"n":640,"o":46.305,"t":"2026-10-15T17:10:00Z","v":37760,"vw":46.304048},{"c":46.355,"h":46.365,"l":46.28,"n":579,"o":46.2843,"t":"2026-10-15T17:15:00Z","v":28692,"vw":46.332312},{"c":46.34,"h":46.35,"l":46.28,"n":627,"o":46.34,"t":"2026-10-15T17:20:00Z","v":33988,"vw":46.322639},{"c":46.355,"h":46.39,"l":46.3,"n":610,"o":46.345,"t":"2026-10-15T17:25:00Z","v":29760,"vw":46.351474},{"c":46.44,"h":46.49,"l":46.36,"n":721,"o":46.36,"t":"2026-10-15T17:30:00Z","v":39902,"vw":46.426686},{"c":46.51,"h":46.525,"l":46.44,"n":771,"o":46.445,"t":"2026-10-15T17:35:00Z","v":41827,"vw":46.497946},{"c":46.53,"h":46.61,"l":46.4942,"n":977,"o":46.52,"t":"2026-10-15T17:40:00Z","v":55480,"vw":46.563248},{"c":46.45,"h":46.55,"l":46.445,"n":720,"o":46.54,"t":"2026-10-15T17:45:00Z","v":37862,"vw":46.494778},{"c":46.37,"h":46.48,"l":46.37,"n":625,"o":46.45,"t":"2026-10-15T17:50:00Z","v":35281,"vw":46.432359},{"c":46.43,"h":46.465,"l":46.375,"n":657,"o":46.375,"t":"2026-10-15T17:55:00Z","v":31128,"vw":46.425691},{"c":46.075,"h":46.425,"l":46.05,"n":2229,"o":46.425,"t":"2026-10-15T18:00:00Z","v":174425,"vw":46.21231},{"c":46,"h":46.09,"l":45.98,"n":1646,"o":46.075,"t":"2026-10-15T18:05:00Z","v":144208,"vw":46.036431},{"c":45.925,"h":46.03,"l":45.915,"n":1907,"o":45.995,"t":"2026-10-15T18:10:00Z","v":249417,"vw":45.981864},{"c":45.975,"h":45.99,"l":45.905,"n":1555,"o":45.925,"t":"2026-10-15T18:15:00Z","v":104068,"vw":45.954798},{"c":45.835,"h":45.98,"l":45.815,"n":1456,"o":45.97,"t":"2026-10-15T18:20:00Z","v":110322,"vw":45.870794},{"c":45.92,"h":45.92,"l":45.785,"n":1697,"o":45.845,"t":"2026-10-15T18:25:00Z","v":143041,"vw":45.8535},{"c":45.965,"h":45.965,"l":45.88,"n":756,"o":45.91,"t":"2026-10-15T18:30:00Z","v":69912,"vw":45.914939},{"c":45.88,"h":45.985,"l":45.88,"n":1664,"o":45.965,"t":"2026-10-15T18:35:00Z","v":162499,"vw":45.924405},{"c":45.935,"h":45.95,"l":45.81,"n":1267,"o":45.88,"t":"2026-10-15T18:40:00Z","v":116759,"vw":45.865999},{"c":45.92,"h":45.96,"l":45.915,"n":1256,"o":45.93,"t":"2026-10-15T18:45:00Z","v":114441,"vw":45.93564},{"c":45.965,"h":45.97,"l":45.875,"n":1414,"o":45.915,"t":"2026-10-15T18:50:00Z","v":134166,"vw":45.926123},{"c":46.01,"h":46.065,"l":45.97,"n":1326,"o":45.97,"t":"2026-10-15T18:55:00Z","v":131801,"vw":46.021153},{"c":46.15,"h":46.16,"l":45.9875,"n":1443,"o":46.01,"t":"2026-10-15T19:00:00Z","v":129644,"vw":46.096446},{"c":46.23,"h":46.24,"l":46.14,"n":1031,"o":46.14,"t":"2026-10-15T19:05:00Z","v":73101,"vw":46.19711},{"c":46.455,"h":46.485,"l":46.235,"n":1635,"o":46.24,"t":"2026-10-15T19:10:00Z","v":105820,"vw":46.325371},{"c":46.545,"h":46.56,"l":46.435,"n":1479,"o":46.46,"t":"2026-10-15T19:15:00Z","v":99224,"vw":46.483609},{"c":46.625,"h":46.69,"l":46.525,"n":2246,"o":46.54,"t":"2026-10-15T19:20:00Z","v":122021,"vw":46.612859},{"c":46.52,"h":46.66,"l":46.48,"n":1370,"o":46.62,"t":"2026-10-15T19:25:00Z","v":71618,"vw":46.591462},{"c":46.675,"h":46.77,"l":46.47,"n":2004,"o":46.515,"t":"2026-10-15T19:30:00Z","v":136854,"vw":46.646179},{"c":46.625,"h":46.765,"l":46.61,"n":3155,"o":46.67,"t":"2026-10-15T19:35:00Z","v":334998,"vw":46.67127},{"c":46.6,"h":46.7101,"l":46.58,"n":2275,"o":46.62,"t":"2026-10-15T19:40:00Z","v":218321,"vw":46.633914},{"c":46.61,"h":46.67,"l":46.555,"n":2463,"o":46.61,"t":"2026-10-15T19:45:00Z","v":208874,"vw":46.603894},{"c":46.61,"h":46.635,"l":46.465,"n":3652,"o":46.6,"t":"2026-10-15T19:50:00Z","v":301603,"vw":46.53147},{"c":46.585,"h":46.66,"l":46.485,"n":8040,"o":46.61,"t":"2026-10-15T19:55:00Z","v":774410,"vw":46.597098},{"c":46.77,"h":46.77,"l":46.585,"n":58,"o":46.59,"t":"2026-10-15T20:00:00Z","v":1860356,"vw":46.59997},{"c":46.7437,"h":46.7437,"l":46.6,"n":2,"o":46.6,"t":"2026-10-15T20:25:00Z","v":70860,"vw":46.600608},{"c":46.6,"h":46.71,"l":46.6,"n":7,"o":46.71,"t":"2026-10-15T20:30:00Z","v":1002,"vw":46.626757},{"c":46.75,"h":46.75,"l":46.75,"n":3,"o":46.75,"t":"2026-10-15T20:40:00Z","v":106,"vw":46.75},{"c":46.7,"h":46.77,"l":46.7,"n":4,"o":46.77,"t":"2026-10-15T20:50:00Z","v":710,"vw":46.75279},{"c":46.71,"h":46.71,"l":46.51,"n":16,"o":46.62,"t":"2026-10-15T20:55:00Z","v":1442,"vw":46.618715},{"c":46.18,"h":46.18,"l":46.18,"n":3,"o":46.18,"t":"2026-10-15T21:00:00Z","v":108,"vw":46.18},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-15T21:25:00Z","v":303,"vw":46.6},{"c":46.58,"h":46.58,"l":46.58,"n":1,"o":46.58,"t":"2026-10-15T21:45:00Z","v":208,"vw":46.58},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-10-15T22:05:00Z","v":202,"vw":46.5},{"c":46.66,"h":46.66,"l":46.66,"n":2,"o":46.66,"t":"2026-10-15T22:30:00Z","v":142,"vw":46.66},{"c":46.65,"h":46.65,"l":46.65,"n":4,"o":46.65,"t":"2026-10-15T22:35:00Z","v":106,"vw":46.65},{"c":46.6,"h":46.6,"l":46.56,"n":4,"o":46.56,"t":"2026-10-15T23:10:00Z","v":414,"vw":46.587826},{"c":46.51,"h":46.55,"l":46.51,"n":10,"o":46.55,"t":"2026-10-15T23:30:00Z","v":340,"vw":46.523333},{"c":46.23,"h":47.08,"l":46.12,"n":275,"o":46.899,"t":"2026-10-16T08:00:00Z","v":43690,"vw":46.772108},{"c":46.87,"h":46.87,"l":46.39,"n":5,"o":46.48,"t":"2026-10-16T08:05:00Z","v":1015,"vw":46.692808},{"c":46.39,"h":46.39,"l":46.39,"n":3,"o":46.39,"t":"2026-10-16T08:10:00Z","v":1100,"vw":46.39},{"c":46.33,"h":46.33,"l":46.33,"n":1,"o":46.33,"t":"2026-10-16T08:20:00Z","v":100,"vw":46.33},{"c":46.32,"h":46.35,"l":46.32,"n":5,"o":46.35,"t":"2026-10-16T08:25:00Z","v":730,"vw":46.33},{"c":46.53,"h":46.53,"l":46.51,"n":5,"o":46.51,"t":"2026-10-16T08:40:00Z","v":652,"vw":46.516667},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-10-16T08:45:00Z","v":100,"vw":46.57},{"c":46.53,"h":46.53,"l":46.52,"n":2,"o":46.52,"t":"2026-10-16T08:50:00Z","v":400,"vw":46.525},{"c":46.51,"h":46.53,"l":46.51,"n":5,"o":46.53,"t":"2026-10-16T08:55:00Z","v":243,"vw":46.52},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-10-16T09:00:00Z","v":800,"vw":46.38},{"c":46.41,"h":46.41,"l":46.41,"n":3,"o":46.41,"t":"2026-10-16T09:05:00Z","v":102,"vw":46.41},{"c":46.43,"h":46.43,"l":46.43,"n":3,"o":46.43,"t":"2026-10-16T09:10:00Z","v":206,"vw":46.43},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-16T09:20:00Z","v":250,"vw":46.5},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-16T09:25:00Z","v":200,"vw":46.55},{"c":46.59,"h":46.59,"l":46.56,"n":5,"o":46.565,"t":"2026-10-16T09:30:00Z","v":600,"vw":46.575833},{"c":46.58,"h":46.58,"l":46.58,"n":1,"o":46.58,"t":"2026-10-16T09:35:00Z","v":100,"vw":46.58},{"c":46.35,"h":46.4,"l":46.35,"n":6,"o":46.4,"t":"2026-10-16T09:55:00Z","v":1000,"vw":46.368041},{"c":46.39,"h":46.39,"l":46.39,"n":5,"o":46.39,"t":"2026-10-16T10:00:00Z","v":373,"vw":46.39},{"c":46.38,"h":46.38,"l":46.38,"n":4,"o":46.38,"t":"2026-10-16T10:05:00Z","v":720,"vw":46.38},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-10-16T10:15:00Z","v":102,"vw":46.48},{"c":46.5,"h":46.5,"l":46.48,"n":6,"o":46.48,"t":"2026-10-16T10:20:00Z","v":510,"vw":46.489744},{"c":46.48,"h":46.52,"l":46.48,"n":14,"o":46.4803,"t":"2026-10-16T10:25:00Z","v":1374,"vw":46.485705},{"c":46.52,"h":46.52,"l":46.48,"n":7,"o":46.48,"t":"2026-10-16T10:30:00Z","v":538,"vw":46.49},{"c":46.62,"h":46.62,"l":46.6,"n":11,"o":46.6,"t":"2026-10-16T10:40:00Z","v":625,"vw":46.609777},{"c":46.5,"h":46.51,"l":46.5,"n":2,"o":46.51,"t":"2026-10-16T10:45:00Z","v":300,"vw":46.506667},{"c":46.44,"h":46.44,"l":46.44,"n":6,"o":46.44,"t":"2026-10-16T10:50:00Z","v":245,"vw":46.44},{"c":46.4,"h":46.4,"l":46.4,"n":10,"o":46.4,"t":"2026-10-16T10:55:00Z","v":1706,"vw":46.4},{"c":46.36,"h":46.36,"l":46.35,"n":14,"o":46.35,"t":"2026-10-16T11:00:00Z","v":4706,"vw":46.353778},{"c":46.348,"h":46.38,"l":46.33,"n":20,"o":46.38,"t":"2026-10-16T11:05:00Z","v":5962,"vw":46.360051},{"c":46.41,"h":46.45,"l":46.38,"n":165,"o":46.41,"t":"2026-10-16T11:15:00Z","v":22706,"vw":46.393986},{"c":46.37,"h":46.37,"l":46.37,"n":4,"o":46.37,"t":"2026-10-16T11:20:00Z","v":1203,"vw":46.37},{"c":46.35,"h":46.35,"l":46.33,"n":8,"o":46.34,"t":"2026-10-16T11:25:00Z","v":920,"vw":46.344695},{"c":46.29,"h":46.29,"l":46.29,"n":3,"o":46.29,"t":"2026-10-16T11:30:00Z","v":1100,"vw":46.29},{"c":46.25,"h":46.28,"l":46.25,"n":5,"o":46.28,"t":"2026-10-16T11:35:00Z","v":416,"vw":46.265042},{"c":46.24,"h":46.24,"l":46.18,"n":21,"o":46.18,"t":"2026-10-16T11:40:00Z","v":9701,"vw":46.186722},{"c":46.21,"h":46.25,"l":46.21,"n":12,"o":46.25,"t":"2026-10-16T11:50:00Z","v":2507,"vw":46.221102},{"c":46.23,"h":46.23,"l":46.23,"n":2,"o":46.23,"t":"2026-10-16T11:55:00Z","v":250,"vw":46.23},{"c":46.35,"h":46.35,"l":46.35,"n":4,"o":46.35,"t":"2026-10-16T12:10:00Z","v":910,"vw":46.35},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-10-16T12:20:00Z","v":115,"vw":46.38},{"c":46.36,"h":46.39,"l":46.34,"n":5,"o":46.34,"t":"2026-10-16T12:25:00Z","v":620,"vw":46.358385},{"c":46.54,"h":46.54,"l":46.48,"n":16,"o":46.48,"t":"2026-10-16T12:30:00Z","v":750,"vw":46.509605},{"c":46.5,"h":46.56,"l":46.5,"n":23,"o":46.56,"t":"2026-10-16T12:35:00Z","v":5943,"vw":46.530628},{"c":46.47,"h":46.58,"l":46.47,"n":28,"o":46.55,"t":"2026-10-16T12:40:00Z","v":10272,"vw":46.5372},{"c":46.42,"h":46.46,"l":46.41,"n":63,"o":46.46,"t":"2026-10-16T12:45:00Z","v":10629,"vw":46.423037},{"c":46.42,"h":46.42,"l":46.4,"n":18,"o":46.42,"t":"2026-10-16T12:50:00Z","v":2604,"vw":46.409458},{"c":46.38,"h":46.38,"l":46.38,"n":8,"o":46.38,"t":"2026-10-16T12:55:00Z","v":1278,"vw":46.38},{"c":46.42,"h":46.42,"l":46.42,"n":7,"o":46.42,"t":"2026-10-16T13:00:00Z","v":1050,"vw":46.42},{"c":46.56,"h":46.56,"l":46.48,"n":14,"o":46.48,"t":"2026-10-16T13:10:00Z","v":1441,"vw":46.533884},{"c":46.45,"h":46.48,"l":46.41,"n":37,"o":46.47,"t":"2026-10-16T13:15:00Z","v":6181,"vw":46.453333},{"c":46.53,"h":46.53,"l":46.43,"n":56,"o":46.43,"t":"2026-10-16T13:20:00Z","v":12015,"vw":46.468535},{"c":46.29,"h":46.54,"l":46.29,"n":200,"o":46.47,"t":"2026-10-16T13:25:00Z","v":38486,"vw":46.414314},{"c":45.99,"h":46.38,"l":45.99,"n":4829,"o":46.3,"t":"2026-10-16T13:30:00Z","v":464554,"vw":46.167786},{"c":46.43,"h":46.44,"l":45.91,"n":2391,"o":45.99,"t":"2026-10-16T13:35:00Z","v":207000,"vw":46.10452},{"c":46.56,"h":46.57,"l":46.26,"n":1322,"o":46.41,"t":"2026-10-16T13:40:00Z","v":95463,"vw":46.386864},{"c":46.33,"h":46.69,"l":46.27,"n":1465,"o":46.58,"t":"2026-10-16T13:45:00Z","v":124811,"vw":46.516988},{"c":46.22,"h":46.35,"l":46.09,"n":1488,"o":46.3,"t":"2026-10-16T13:50:00Z","v":124647,"vw":46.180493},{"c":46.09,"h":46.24,"l":45.97,"n":1471,"o":46.215,"t":"2026-10-16T13:55:00Z","v":95537,"vw":46.078826},{"c":46.235,"h":46.27,"l":46.035,"n":1619,"o":46.09,"t":"2026-10-16T14:00:00Z","v":141713,"vw":46.184494},{"c":46.17,"h":46.23,"l":46.085,"n":1325,"o":46.23,"t":"2026-10-16T14:05:00Z","v":100837,"vw":46.175827},{"c":46.315,"h":46.35,"l":46.01,"n":1712,"o":46.17,"t":"2026-10-16T14:10:00Z","v":156842,"vw":46.191024},{"c":46.255,"h":46.38,"l":46.25,"n":1297,"o":46.315,"t":"2026-10-16T14:15:00Z","v":98545,"vw":46.321559},{"c":46.32,"h":46.41,"l":46.195,"n":1178,"o":46.25,"t":"2026-10-16T14:20:00Z","v":85886,"vw":46.305963},{"c":46.24,"h":46.34,"l":46.225,"n":1432,"o":46.325,"t":"2026-10-16T14:25:00Z","v":124286,"vw":46.262984},{"c":46.495,"h":46.495,"l":46.18,"n":1466,"o":46.245,"t":"2026-10-16T14:30:00Z","v":104619,"vw":46.346087},{"c":46.525,"h":46.63,"l":46.485,"n":1528,"o":46.52,"t":"2026-10-16T14:35:00Z","v":113777,"vw":46.550236},{"c":46.48,"h":46.58,"l":46.44,"n":2338,"o":46.5202,"t":"2026-10-16T14:40:00Z","v":278703,"vw":46.540848},{"c":46.48,"h":46.51,"l":46.405,"n":1172,"o":46.465,"t":"2026-10-16T14:45:00Z","v":82892,"vw":46.46073},{"c":46.305,"h":46.51,"l":46.29,"n":1514,"o":46.47,"t":"2026-10-16T14:50:00Z","v":111687,"vw":46.380189},{"c":46.475,"h":46.475,"l":46.2701,"n":1831,"o":46.31,"t":"2026-10-16T14:55:00Z","v":153061,"vw":46.372689},{"c":46.23,"h":46.47,"l":46.23,"n":1412,"o":46.47,"t":"2026-10-16T15:00:00Z","v":110879,"vw":46.296378},{"c":46.02,"h":46.23,"l":46.015,"n":1919,"o":46.225,"t":"2026-10-16T15:05:00Z","v":169559,"vw":46.104937},{"c":46.13,"h":46.135,"l":46.01,"n":1922,"o":46.02,"t":"2026-10-16T15:10:00Z","v":170981,"vw":46.088633},{"c":46.195,"h":46.21,"l":46.11,"n":2010,"o":46.13,"t":"2026-10-16T15:15:00Z","v":210780,"vw":46.166755},{"c":46.145,"h":46.25,"l":46.035,"n":1439,"o":46.195,"t":"2026-10-16T15:20:00Z","v":122227,"vw":46.138441},{"c":46.165,"h":46.21,"l":46.12,"n":1710,"o":46.15,"t":"2026-10-16T15:25:00Z","v":168249,"vw":46.166551},{"c":46.23,"h":46.235,"l":46.13,"n":3506,"o":46.17,"t":"2026-10-16T15:30:00Z","v":311380,"vw":46.180881},{"c":46.2,"h":46.24,"l":46.12,"n":1888,"o":46.23,"t":"2026-10-16T15:35:00Z","v":157344,"vw":46.197},{"c":46.125,"h":46.23,"l":46.11,"n":651,"o":46.21,"t":"2026-10-16T15:40:00Z","v":46333,"vw":46.166918},{"c":46.145,"h":46.24,"l":46.12,"n":818,"o":46.13,"t":"2026-10-16T15:45:00Z","v":65350,"vw":46.181566},{"c":45.98,"h":46.15,"l":45.98,"n":853,"o":46.145,"t":"2026-10-16T15:50:00Z","v":107808,"vw":46.045718},{"c":46.01,"h":46.03,"l":45.93,"n":1036,"o":45.97,"t":"2026-10-16T15:55:00Z","v":95172,"vw":45.978186},{"c":46.035,"h":46.04,"l":45.87,"n":1099,"o":46,"t":"2026-10-16T16:00:00Z","v":109462,"vw":45.945417},{"c":45.96,"h":46.07,"l":45.955,"n":773,"o":46.035,"t":"2026-10-16T16:05:00Z","v":52556,"vw":46.010129},{"c":46.14,"h":46.15,"l":45.96,"n":874,"o":45.96,"t":"2026-10-16T16:10:00Z","v":86855,"vw":46.022345},{"c":46.205,"h":46.25,"l":46.13,"n":1229,"o":46.13,"t":"2026-10-16T16:15:00Z","v":93333,"vw":46.201984},{"c":46.21,"h":46.25,"l":46.16,"n":717,"o":46.205,"t":"2026-10-16T16:20:00Z","v":50212,"vw":46.204208},{"c":46.21,"h":46.215,"l":46.15,"n":730,"o":46.21,"t":"2026-10-16T16:25:00Z","v":56003,"vw":46.182447},{"c":46.12,"h":46.215,"l":46.12,"n":861,"o":46.215,"t":"2026-10-16T16:30:00Z","v":76320,"vw":46.161198},{"c":46.225,"h":46.265,"l":46.09,"n":992,"o":46.13,"t":"2026-10-16T16:35:00Z","v":82657,"vw":46.191184},{"c":46.235,"h":46.245,"l":46.17,"n":594,"o":46.22,"t":"2026-10-16T16:40:00Z","v":37225,"vw":46.209945},{"c":46.105,"h":46.26,"l":46.07,"n":1109,"o":46.25,"t":"2026-10-16T16:45:00Z","v":86875,"vw":46.155412},{"c":46.16,"h":46.185,"l":46.075,"n":921,"o":46.115,"t":"2026-10-16T16:50:00Z","v":66265,"vw":46.134589},{"c":46.19,"h":46.2,"l":46.105,"n":878,"o":46.155,"t":"2026-10-16T16:55:00Z","v":57425,"vw":46.14035},{"c":45.975,"h":46.205,"l":45.94,"n":1092,"o":46.19,"t":"2026-10-16T17:00:00Z","v":86199,"vw":46.057439},{"c":45.985,"h":46,"l":45.92,"n":1097,"o":45.975,"t":"2026-10-16T17:05:00Z","v":82458,"vw":45.962176},{"c":45.92,"h":46.015,"l":45.9,"n":1049,"o":45.98,"t":"2026-10-16T17:10:00Z","v":86291,"vw":45.951438},{"c":45.775,"h":45.915,"l":45.745,"n":1764,"o":45.915,"t":"2026-10-16T17:15:00Z","v":127169,"vw":45.804787},{"c":45.8,"h":45.82,"l":45.68,"n":1438,"o":45.775,"t":"2026-10-16T17:20:00Z","v":110344,"vw":45.756814},{"c":45.895,"h":45.96,"l":45.78,"n":1226,"o":45.795,"t":"2026-10-16T17:25:00Z","v":84998,"vw":45.858126},{"c":45.96,"h":45.96,"l":45.85,"n":789,"o":45.905,"t":"2026-10-16T17:30:00Z","v":47222,"vw":45.919706},{"c":45.79,"h":45.96,"l":45.785,"n":1026,"o":45.95,"t":"2026-10-16T17:35:00Z","v":62364,"vw":45.857744},{"c":45.95,"h":46.01,"l":45.78,"n":1459,"o":45.79,"t":"2026-10-16T17:40:00Z","v":119341,"vw":45.879967},{"c":45.815,"h":45.99,"l":45.81,"n":789,"o":45.94,"t":"2026-10-16T17:45:00Z","v":58148,"vw":45.866564},{"c":45.755,"h":45.835,"l":45.745,"n":861,"o":45.82,"t":"2026-10-16T17:50:00Z","v":54995,"vw":45.790664},{"c":45.695,"h":45.76,"l":45.655,"n":800,"o":45.76,"t":"2026-10-16T17:55:00Z","v":57827,"vw":45.689827},{"c":45.53,"h":45.7,"l":45.48,"n":1478,"o":45.69,"t":"2026-10-16T18:00:00Z","v":87086,"vw":45.567781},{"c":45.615,"h":45.67,"l":45.5,"n":1019,"o":45.535,"t":"2026-10-16T18:05:00Z","v":72521,"vw":45.581764},{"c":45.625,"h":45.675,"l":45.57,"n":859,"o":45.63,"t":"2026-10-16T18:10:00Z","v":55234,"vw":45.621967},{"c":45.6,"h":45.695,"l":45.575,"n":881,"o":45.63,"t":"2026-10-16T18:15:00Z","v":52699,"vw":45.624093},{"c":45.57,"h":45.59,"l":45.52,"n":1103,"o":45.59,"t":"2026-10-16T18:20:00Z","v":78849,"vw":45.554657},{"c":45.615,"h":45.64,"l":45.525,"n":954,"o":45.58,"t":"2026-10-16T18:25:00Z","v":65821,"vw":45.573818},{"c":45.59,"h":45.635,"l":45.52,"n":786,"o":45.61,"t":"2026-10-16T18:30:00Z","v":55781,"vw":45.576727},{"c":45.515,"h":45.6,"l":45.48,"n":994,"o":45.58,"t":"2026-10-16T18:35:00Z","v":65120,"vw":45.523587},{"c":45.5,"h":45.57,"l":45.41,"n":931,"o":45.525,"t":"2026-10-16T18:40:00Z","v":63440,"vw":45.485928},{"c":45.4,"h":45.51,"l":45.34,"n":1196,"o":45.5,"t":"2026-10-16T18:45:00Z","v":75532,"vw":45.429414},{"c":45.335,"h":45.38,"l":45.29,"n":1080,"o":45.38,"t":"2026-10-16T18:50:00Z","v":89022,"vw":45.343164},{"c":45.45,"h":45.46,"l":45.27,"n":1099,"o":45.34,"t":"2026-10-16T18:55:00Z","v":78324,"vw":45.366099},{"c":45.41,"h":45.46,"l":45.38,"n":1152,"o":45.45,"t":"2026-10-16T19:00:00Z","v":73455,"vw":45.414848},{"c":45.36,"h":45.47,"l":45.235,"n":1715,"o":45.42,"t":"2026-10-16T19:05:00Z","v":116069,"vw":45.340004},{"c":45.615,"h":45.615,"l":45.345,"n":1271,"o":45.35,"t":"2026-10-16T19:10:00Z","v":82512,"vw":45.469854},{"c":45.56,"h":45.67,"l":45.435,"n":1183,"o":45.61,"t":"2026-10-16T19:15:00Z","v":84575,"vw":45.559241},{"c":45.6501,"h":45.6699,"l":45.545,"n":1042,"o":45.55,"t":"2026-10-16T19:20:00Z","v":81795,"vw":45.596549},{"c":45.765,"h":45.77,"l":45.64,"n":1268,"o":45.65,"t":"2026-10-16T19:25:00Z","v":104861,"vw":45.698768},{"c":45.48,"h":45.805,"l":45.445,"n":1688,"o":45.765,"t":"2026-10-16T19:30:00Z","v":150741,"vw":45.592893},{"c":45.43,"h":45.53,"l":45.365,"n":2950,"o":45.48,"t":"2026-10-16T19:35:00Z","v":243900,"vw":45.419572},{"c":45.34,"h":45.495,"l":45.315,"n":2259,"o":45.44,"t":"2026-10-16T19:40:00Z","v":161197,"vw":45.411723},{"c":45.375,"h":45.455,"l":45.31,"n":3840,"o":45.34,"t":"2026-10-16T19:45:00Z","v":284451,"vw":45.365656},{"c":45.37,"h":45.5,"l":45.36,"n":3456,"o":45.37,"t":"2026-10-16T19:50:00Z","v":316124,"vw":45.432071},{"c":45.395,"h":45.49,"l":45.35,"n":9919,"o":45.375,"t":"2026-10-16T19:55:00Z","v":1113178,"vw":45.422617},{"c":45.39,"h":45.39,"l":45.39,"n":32,"o":45.39,"t":"2026-10-16T20:00:00Z","v":2132419,"vw":45.39},{"c":45.3,"h":45.6368,"l":45.1162,"n":26,"o":45.1162,"t":"2026-10-16T20:10:00Z","v":1426,"vw":45.34519},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-16T20:25:00Z","v":141120,"vw":45.39},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-16T21:10:00Z","v":100,"vw":45.49},{"c":45.6,"h":45.7078,"l":45.49,"n":10,"o":45.49,"t":"2026-10-16T21:15:00Z","v":1009,"vw":45.604615},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-16T21:35:00Z","v":300,"vw":45},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-16T21:45:00Z","v":100,"vw":45.22},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-16T22:05:00Z","v":100,"vw":45.75},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-10-16T22:35:00Z","v":207,"vw":45.1},{"c":45.1118,"h":45.1118,"l":45.1118,"n":5,"o":45.1118,"t":"2026-10-16T22:55:00Z","v":631,"vw":45.1118},{"c":45.39,"h":45.39,"l":45.39,"n":2,"o":45.39,"t":"2026-10-16T23:35:00Z","v":106,"vw":45.39},{"c":46.01,"h":46.75,"l":45.79,"n":393,"o":45.85,"t":"2026-10-19T08:00:00Z","v":49344,"vw":46.083254},{"c":45.95,"h":46.07,"l":45.94,"n":54,"o":46.03,"t":"2026-10-19T08:05:00Z","v":7477,"vw":46.009466},{"c":46.07,"h":46.08,"l":45.86,"n":60,"o":45.89,"t":"2026-10-19T08:10:00Z","v":14568,"vw":46.015304},{"c":46.04,"h":46.04,"l":46.04,"n":3,"o":46.04,"t":"2026-10-19T08:15:00Z","v":157,"vw":46.04},{"c":46.08,"h":46.08,"l":46.08,"n":1,"o":46.08,"t":"2026-10-19T08:20:00Z","v":330,"vw":46.08},{"c":46.1,"h":46.12,"l":46.06,"n":7,"o":46.06,"t":"2026-10-19T08:25:00Z","v":1000,"vw":46.091},{"c":46.05,"h":46.05,"l":46.05,"n":6,"o":46.05,"t":"2026-10-19T08:35:00Z","v":968,"vw":46.05},{"c":46.06,"h":46.07,"l":46.01,"n":8,"o":46.03,"t":"2026-10-19T08:40:00Z","v":1651,"vw":46.034688},{"c":46.04,"h":46.1,"l":45.99,"n":21,"o":46.01,"t":"2026-10-19T08:45:00Z","v":3622,"vw":46.041661},{"c":46.05,"h":46.06,"l":45.95,"n":22,"o":45.95,"t":"2026-10-19T08:50:00Z","v":2904,"vw":46.009965},{"c":46,"h":46.06,"l":46,"n":11,"o":46,"t":"2026-10-19T08:55:00Z","v":1640,"vw":46.013027},{"c":46,"h":46.01,"l":45.97,"n":5,"o":45.97,"t":"2026-10-19T09:00:00Z","v":601,"vw":45.9925},{"c":46.05,"h":46.07,"l":46.05,"n":5,"o":46.06,"t":"2026-10-19T09:05:00Z","v":607,"vw":46.062586},{"c":46.1,"h":46.1,"l":46.065,"n":5,"o":46.09,"t":"2026-10-19T09:10:00Z","v":471,"vw":46.083125},{"c":46.03,"h":46.03,"l":46.03,"n":2,"o":46.03,"t":"2026-10-19T09:15:00Z","v":850,"vw":46.03},{"c":46.2,"h":46.2,"l":46.15,"n":4,"o":46.18,"t":"2026-10-19T09:20:00Z","v":1617,"vw":46.18495},{"c":46.2,"h":46.27,"l":46.11,"n":13,"o":46.26,"t":"2026-10-19T09:25:00Z","v":2450,"vw":46.21938},{"c":46.27,"h":46.27,"l":46.26,"n":9,"o":46.26,"t":"2026-10-19T09:30:00Z","v":2117,"vw":46.268752},{"c":46.38,"h":46.38,"l":46.38,"n":2,"o":46.38,"t":"2026-10-19T09:40:00Z","v":535,"vw":46.38},{"c":46.29,"h":46.29,"l":46.21,"n":9,"o":46.25,"t":"2026-10-19T09:45:00Z","v":1390,"vw":46.260385},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-10-19T09:50:00Z","v":150,"vw":46.28},{"c":46.28,"h":46.28,"l":46.28,"n":4,"o":46.28,"t":"2026-10-19T09:55:00Z","v":272,"vw":46.28},{"c":46.26,"h":46.3,"l":46.26,"n":7,"o":46.3,"t":"2026-10-19T10:00:00Z","v":3300,"vw":46.286147},{"c":46.32,"h":46.32,"l":46.26,"n":3,"o":46.26,"t":"2026-10-19T10:05:00Z","v":765,"vw":46.291373},{"c":46.3,"h":46.3,"l":46.29,"n":15,"o":46.3,"t":"2026-10-19T10:10:00Z","v":4140,"vw":46.2978},{"c":46.31,"h":46.31,"l":46.27,"n":4,"o":46.3,"t":"2026-10-19T10:15:00Z","v":1733,"vw":46.294316},{"c":46.25,"h":46.25,"l":46.199,"n":5,"o":46.21,"t":"2026-10-19T10:20:00Z","v":2600,"vw":46.206381},{"c":46.26,"h":46.26,"l":46.23,"n":2,"o":46.23,"t":"2026-10-19T10:25:00Z","v":410,"vw":46.248878},{"c":46.32,"h":46.32,"l":46.32,"n":2,"o":46.32,"t":"2026-10-19T10:30:00Z","v":500,"vw":46.32},{"c":46.43,"h":46.5,"l":46.29,"n":8,"o":46.29,"t":"2026-10-19T10:35:00Z","v":1363,"vw":46.410888},{"c":46.52,"h":46.56,"l":46.4,"n":63,"o":46.4,"t":"2026-10-19T10:40:00Z","v":24784,"vw":46.513711},{"c":46.57,"h":46.57,"l":46.504,"n":13,"o":46.504,"t":"2026-10-19T10:45:00Z","v":4399,"vw":46.535081},{"c":46.66,"h":46.66,"l":46.61,"n":6,"o":46.61,"t":"2026-10-19T10:50:00Z","v":1723,"vw":46.655511},{"c":46.6,"h":46.63,"l":46.58,"n":19,"o":46.63,"t":"2026-10-19T10:55:00Z","v":7074,"vw":46.602925},{"c":46.39,"h":46.55,"l":46.38,"n":30,"o":46.54,"t":"2026-10-19T11:00:00Z","v":8413,"vw":46.490332},{"c":46.42,"h":46.47,"l":46.42,"n":7,"o":46.47,"t":"2026-10-19T11:10:00Z","v":2705,"vw":46.453333},{"c":46.39,"h":46.48,"l":46.39,"n":12,"o":46.47,"t":"2026-10-19T11:20:00Z","v":2736,"vw":46.44397},{"c":46.37,"h":46.43,"l":46.37,"n":4,"o":46.43,"t":"2026-10-19T11:25:00Z","v":718,"vw":46.396434},{"c":46.33,"h":46.35,"l":46.33,"n":6,"o":46.35,"t":"2026-10-19T11:30:00Z","v":705,"vw":46.333339},{"c":46.42,"h":46.42,"l":46.34,"n":18,"o":46.34,"t":"2026-10-19T11:35:00Z","v":1634,"vw":46.395},{"c":46.46,"h":46.46,"l":46.41,"n":8,"o":46.42,"t":"2026-10-19T11:40:00Z","v":1652,"vw":46.418094},{"c":46.48,"h":46.48,"l":46.46,"n":4,"o":46.46,"t":"2026-10-19T11:45:00Z","v":1757,"vw":46.474229},{"c":46.46,"h":46.46,"l":46.46,"n":2,"o":46.46,"t":"2026-10-19T11:50:00Z","v":280,"vw":46.46},{"c":46.44,"h":46.46,"l":46.44,"n":5,"o":46.46,"t":"2026-10-19T11:55:00Z","v":421,"vw":46.447874},{"c":46.42,"h":46.46,"l":46.42,"n":13,"o":46.45,"t":"2026-10-19T12:00:00Z","v":2651,"vw":46.436354},{"c":46.58,"h":46.59,"l":46.49,"n":46,"o":46.49,"t":"2026-10-19T12:05:00Z","v":14304,"vw":46.557353},{"c":46.62,"h":46.64,"l":46.6196,"n":91,"o":46.62,"t":"2026-10-19T12:10:00Z","v":12986,"vw":46.629582},{"c":46.6,"h":46.626,"l":46.6,"n":16,"o":46.626,"t":"2026-10-19T12:15:00Z","v":5152,"vw":46.608297},{"c":46.64,"h":46.73,"l":46.5754,"n":63,"o":46.5754,"t":"2026-10-19T12:20:00Z","v":20313,"vw":46.675044},{"c":46.67,"h":46.7,"l":46.66,"n":8,"o":46.66,"t":"2026-10-19T12:25:00Z","v":1192,"vw":46.687566},{"c":46.7,"h":46.71,"l":46.6862,"n":12,"o":46.6862,"t":"2026-10-19T12:30:00Z","v":1394,"vw":46.69726},{"c":46.71,"h":46.71,"l":46.67,"n":20,"o":46.7,"t":"2026-10-19T12:35:00Z","v":1939,"vw":46.696202},{"c":46.76,"h":46.79,"l":46.66,"n":35,"o":46.74,"t":"2026-10-19T12:40:00Z","v":6530,"vw":46.744398},{"c":46.7,"h":46.7,"l":46.66,"n":12,"o":46.66,"t":"2026-10-19T12:45:00Z","v":555,"vw":46.67873},{"c":46.63,"h":46.73,"l":46.63,"n":14,"o":46.73,"t":"2026-10-19T12:50:00Z","v":3515,"vw":46.713944},{"c":46.67,"h":46.67,"l":46.57,"n":8,"o":46.57,"t":"2026-10-19T13:00:00Z","v":995,"vw":46.636799},{"c":46.71,"h":46.71,"l":46.64,"n":13,"o":46.65,"t":"2026-10-19T13:05:00Z","v":1928,"vw":46.660325},{"c":46.7,"h":46.75,"l":46.7,"n":41,"o":46.73,"t":"2026-10-19T13:10:00Z","v":10282,"vw":46.736173},{"c":46.71,"h":46.72,"l":46.71,"n":9,"o":46.72,"t":"2026-10-19T13:15:00Z","v":745,"vw":46.718036},{"c":46.64,"h":46.67,"l":46.64,"n":30,"o":46.67,"t":"2026-10-19T13:20:00Z","v":5331,"vw":46.654373},{"c":46.38,"h":46.7,"l":46.35,"n":302,"o":46.68,"t":"2026-10-19T13:25:00Z","v":38984,"vw":46.508764},{"c":46.3,"h":46.55,"l":46.21,"n":3379,"o":46.4,"t":"2026-10-19T13:30:00Z","v":402112,"vw":46.400401},{"c":46.1,"h":46.33,"l":45.99,"n":2161,"o":46.29,"t":"2026-10-19T13:35:00Z","v":175723,"vw":46.109401},{"c":46.05,"h":46.16,"l":45.95,"n":1649,"o":46.12,"t":"2026-10-19T13:40:00Z","v":146990,"vw":46.059307},{"c":46,"h":46.14,"l":45.93,"n":1732,"o":46.04,"t":"2026-10-19T13:45:00Z","v":137199,"vw":46.030892},{"c":45.835,"h":46.09,"l":45.785,"n":1505,"o":46,"t":"2026-10-19T13:50:00Z","v":122132,"vw":45.872252},{"c":45.68,"h":45.84,"l":45.58,"n":1568,"o":45.84,"t":"2026-10-19T13:55:00Z","v":120810,"vw":45.689291},{"c":45.44,"h":45.69,"l":45.36,"n":1635,"o":45.69,"t":"2026-10-19T14:00:00Z","v":124501,"vw":45.471798},{"c":45.56,"h":45.6,"l":45.4,"n":1936,"o":45.44,"t":"2026-10-19T14:05:00Z","v":183274,"vw":45.523593},{"c":45.76,"h":45.76,"l":45.53,"n":1365,"o":45.56,"t":"2026-10-19T14:10:00Z","v":116070,"vw":45.655021},{"c":45.83,"h":45.91,"l":45.72,"n":1400,"o":45.745,"t":"2026-10-19T14:15:00Z","v":101849,"vw":45.793304},{"c":45.815,"h":45.91,"l":45.8,"n":1323,"o":45.83,"t":"2026-10-19T14:20:00Z","v":98986,"vw":45.849195},{"c":45.74,"h":45.84,"l":45.69,"n":947,"o":45.81,"t":"2026-10-19T14:25:00Z","v":59705,"vw":45.762758},{"c":45.63,"h":45.75,"l":45.595,"n":1993,"o":45.75,"t":"2026-10-19T14:30:00Z","v":117165,"vw":45.66199},{"c":45.63,"h":45.715,"l":45.555,"n":1055,"o":45.625,"t":"2026-10-19T14:35:00Z","v":73031,"vw":45.640248},{"c":45.69,"h":45.73,"l":45.61,"n":973,"o":45.62,"t":"2026-10-19T14:40:00Z","v":65153,"vw":45.667317},{"c":45.74,"h":45.87,"l":45.71,"n":1164,"o":45.71,"t":"2026-10-19T14:45:00Z","v":92499,"vw":45.779601},{"c":45.78,"h":45.78,"l":45.635,"n":1042,"o":45.745,"t":"2026-10-19T14:50:00Z","v":77415,"vw":45.713163},{"c":45.79,"h":45.82,"l":45.76,"n":609,"o":45.77,"t":"2026-10-19T14:55:00Z","v":36560,"vw":45.78425},{"c":45.875,"h":45.89,"l":45.78,"n":675,"o":45.8,"t":"2026-10-19T15:00:00Z","v":49366,"vw":45.849624},{"c":45.94,"h":46.03,"l":45.878,"n":954,"o":45.878,"t":"2026-10-19T15:05:00Z","v":75201,"vw":45.953753},{"c":45.935,"h":46.005,"l":45.87,"n":1184,"o":45.94,"t":"2026-10-19T15:10:00Z","v":85871,"vw":45.936195},{"c":46.01,"h":46.03,"l":45.91,"n":853,"o":45.95,"t":"2026-10-19T15:15:00Z","v":72494,"vw":45.990023},{"c":46.165,"h":46.165,"l":45.99,"n":704,"o":45.99,"t":"2026-10-19T15:20:00Z","v":44036,"vw":46.079407},{"c":46.16,"h":46.175,"l":46.1,"n":994,"o":46.16,"t":"2026-10-19T15:25:00Z","v":63659,"vw":46.147412},{"c":46.185,"h":46.215,"l":46.065,"n":3342,"o":46.165,"t":"2026-10-19T15:30:00Z","v":286675,"vw":46.154704},{"c":46.26,"h":46.3,"l":46.165,"n":1020,"o":46.185,"t":"2026-10-19T15:35:00Z","v":91681,"vw":46.230481},{"c":46.2799,"h":46.3099,"l":46.25,"n":470,"o":46.27,"t":"2026-10-19T15:40:00Z","v":30292,"vw":46.280117},{"c":46.155,"h":46.285,"l":46.155,"n":706,"o":46.285,"t":"2026-10-19T15:45:00Z","v":39564,"vw":46.196205},{"c":46.1,"h":46.19,"l":46.08,"n":589,"o":46.16,"t":"2026-10-19T15:50:00Z","v":35175,"vw":46.143311},{"c":46.06,"h":46.15,"l":46.035,"n":938,"o":46.1,"t":"2026-10-19T15:55:00Z","v":64635,"vw":46.087635},{"c":45.99,"h":46.07,"l":45.91,"n":815,"o":46.07,"t":"2026-10-19T16:00:00Z","v":54957,"vw":45.978932},{"c":45.96,"h":45.99,"l":45.925,"n":610,"o":45.98,"t":"2026-10-19T16:05:00Z","v":36284,"vw":45.953836},{"c":45.97,"h":46.02,"l":45.955,"n":549,"o":45.965,"t":"2026-10-19T16:10:00Z","v":36292,"vw":45.986352},{"c":45.955,"h":46.01,"l":45.94,"n":647,"o":45.965,"t":"2026-10-19T16:15:00Z","v":50287,"vw":45.977777},{"c":45.94,"h":45.96,"l":45.9,"n":476,"o":45.96,"t":"2026-10-19T16:20:00Z","v":28449,"vw":45.922449},{"c":45.94,"h":45.975,"l":45.89,"n":480,"o":45.94,"t":"2026-10-19T16:25:00Z","v":26575,"vw":45.937808},{"c":45.905,"h":45.9388,"l":45.865,"n":929,"o":45.93,"t":"2026-10-19T16:30:00Z","v":63069,"vw":45.899963},{"c":45.87,"h":45.93,"l":45.835,"n":515,"o":45.905,"t":"2026-10-19T16:35:00Z","v":33777,"vw":45.895993},{"c":45.935,"h":45.96,"l":45.84,"n":390,"o":45.86,"t":"2026-10-19T16:40:00Z","v":26524,"vw":45.910008},{"c":45.81,"h":45.94,"l":45.785,"n":618,"o":45.935,"t":"2026-10-19T16:45:00Z","v":38306,"vw":45.878881},{"c":45.76,"h":45.81,"l":45.76,"n":723,"o":45.81,"t":"2026-10-19T16:50:00Z","v":55204,"vw":45.785123},{"c":45.785,"h":45.83,"l":45.76,"n":582,"o":45.76,"t":"2026-10-19T16:55:00Z","v":41850,"vw":45.793487},{"c":45.915,"h":45.925,"l":45.738,"n":1205,"o":45.78,"t":"2026-10-19T17:00:00Z","v":105559,"vw":45.869297},{"c":45.785,"h":45.935,"l":45.785,"n":510,"o":45.91,"t":"2026-10-19T17:05:00Z","v":47199,"vw":45.887411},{"c":45.82,"h":45.83,"l":45.76,"n":449,"o":45.78,"t":"2026-10-19T17:10:00Z","v":29847,"vw":45.797058},{"c":45.825,"h":45.905,"l":45.805,"n":559,"o":45.82,"t":"2026-10-19T17:15:00Z","v":40078,"vw":45.849331},{"c":45.735,"h":45.825,"l":45.705,"n":676,"o":45.825,"t":"2026-10-19T17:20:00Z","v":57325,"vw":45.749907},{"c":45.72,"h":45.78,"l":45.695,"n":877,"o":45.73,"t":"2026-10-19T17:25:00Z","v":64572,"vw":45.738614},{"c":45.63,"h":45.73,"l":45.625,"n":434,"o":45.7,"t":"2026-10-19T17:30:00Z","v":25566,"vw":45.693887},{"c":45.625,"h":45.65,"l":45.595,"n":571,"o":45.64,"t":"2026-10-19T17:35:00Z","v":36618,"vw":45.617633},{"c":45.59,"h":45.66,"l":45.555,"n":1006,"o":45.62,"t":"2026-10-19T17:40:00Z","v":75815,"vw":45.610546},{"c":45.495,"h":45.58,"l":45.46,"n":826,"o":45.58,"t":"2026-10-19T17:45:00Z","v":54008,"vw":45.512454},{"c":45.43,"h":45.515,"l":45.425,"n":767,"o":45.49,"t":"2026-10-19T17:50:00Z","v":46838,"vw":45.467537},{"c":45.62,"h":45.62,"l":45.39,"n":740,"o":45.43,"t":"2026-10-19T17:55:00Z","v":45639,"vw":45.504876},{"c":45.62,"h":45.69,"l":45.565,"n":967,"o":45.62,"t":"2026-10-19T18:00:00Z","v":85934,"vw":45.638173},{"c":45.64,"h":45.65,"l":45.575,"n":560,"o":45.615,"t":"2026-10-19T18:05:00Z","v":41994,"vw":45.608937},{"c":45.665,"h":45.73,"l":45.65,"n":631,"o":45.655,"t":"2026-10-19T18:10:00Z","v":41520,"vw":45.685104},{"c":45.665,"h":45.71,"l":45.665,"n":482,"o":45.67,"t":"2026-10-19T18:15:00Z","v":27806,"vw":45.689641},{"c":45.605,"h":45.675,"l":45.595,"n":597,"o":45.67,"t":"2026-10-19T18:20:00Z","v":36342,"vw":45.633674},{"c":45.555,"h":45.605,"l":45.5,"n":720,"o":45.605,"t":"2026-10-19T18:25:00Z","v":47810,"vw":45.547296},{"c":45.475,"h":45.57,"l":45.475,"n":711,"o":45.545,"t":"2026-10-19T18:30:00Z","v":49287,"vw":45.530015},{"c":45.6,"h":45.6,"l":45.445,"n":615,"o":45.475,"t":"2026-10-19T18:35:00Z","v":45544,"vw":45.529766},{"c":45.665,"h":45.665,"l":45.595,"n":565,"o":45.6,"t":"2026-10-19T18:40:00Z","v":31685,"vw":45.639508},{"c":45.71,"h":45.78,"l":45.665,"n":748,"o":45.665,"t":"2026-10-19T18:45:00Z","v":46653,"vw":45.726207},{"c":45.665,"h":45.72,"l":45.65,"n":598,"o":45.7,"t":"2026-10-19T18:50:00Z","v":38093,"vw":45.681845},{"c":45.68,"h":45.7,"l":45.65,"n":463,"o":45.665,"t":"2026-10-19T18:55:00Z","v":27380,"vw":45.67326},{"c":45.735,"h":45.755,"l":45.68,"n":640,"o":45.7,"t":"2026-10-19T19:00:00Z","v":45731,"vw":45.722195},{"c":45.61,"h":45.78,"l":45.595,"n":675,"o":45.73,"t":"2026-10-19T19:05:00Z","v":47686,"vw":45.680092},{"c":45.655,"h":45.675,"l":45.615,"n":513,"o":45.62,"t":"2026-10-19T19:10:00Z","v":37527,"vw":45.642494},{"c":45.805,"h":45.81,"l":45.65,"n":645,"o":45.65,"t":"2026-10-19T19:15:00Z","v":43465,"vw":45.735519},{"c":46.05,"h":46.05,"l":45.79,"n":1066,"o":45.795,"t":"2026-10-19T19:20:00Z","v":87063,"vw":45.904912},{"c":45.91,"h":46.055,"l":45.895,"n":850,"o":46.05,"t":"2026-10-19T19:25:00Z","v":58346,"vw":45.947812},{"c":45.93,"h":45.945,"l":45.84,"n":1124,"o":45.91,"t":"2026-10-19T19:30:00Z","v":94409,"vw":45.907727},{"c":46.065,"h":46.085,"l":45.935,"n":1152,"o":45.935,"t":"2026-10-19T19:35:00Z","v":95688,"vw":46.026934},{"c":45.96,"h":46.08,"l":45.955,"n":1029,"o":46.065,"t":"2026-10-19T19:40:00Z","v":77669,"vw":46.020431},{"c":45.92,"h":45.96,"l":45.875,"n":1535,"o":45.96,"t":"2026-10-19T19:45:00Z","v":126867,"vw":45.909761},{"c":45.725,"h":45.915,"l":45.695,"n":2159,"o":45.915,"t":"2026-10-19T19:50:00Z","v":187566,"vw":45.7617},{"c":45.615,"h":45.75,"l":45.57,"n":5732,"o":45.735,"t":"2026-10-19T19:55:00Z","v":551887,"vw":45.647046},{"c":45.5,"h":45.615,"l":45.5,"n":38,"o":45.61,"t":"2026-10-19T20:00:00Z","v":638632,"vw":45.609983},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-10-19T20:20:00Z","v":250,"vw":45.62},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-10-19T20:25:00Z","v":282240,"vw":45.61},{"c":45.82,"h":46.1624,"l":45.82,"n":4,"o":46.118,"t":"2026-10-19T20:55:00Z","v":1520,"vw":45.925253},{"c":45.83,"h":45.83,"l":45.82,"n":10,"o":45.82,"t":"2026-10-19T21:00:00Z","v":310,"vw":45.825},{"c":45.66,"h":45.71,"l":45.66,"n":8,"o":45.71,"t":"2026-10-19T21:30:00Z","v":450,"vw":45.684425},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-19T22:35:00Z","v":100,"vw":45.72},{"c":45.72,"h":45.72,"l":45.72,"n":2,"o":45.72,"t":"2026-10-19T22:50:00Z","v":431,"vw":45.72},{"c":44.645,"h":45.7,"l":44.63,"n":241,"o":44.7,"t":"2026-10-20T08:00:00Z","v":26799,"vw":45.121812},{"c":44.67,"h":44.67,"l":44.67,"n":3,"o":44.67,"t":"2026-10-20T08:05:00Z","v":306,"vw":44.67},{"c":44.93,"h":44.93,"l":44.93,"n":10,"o":44.93,"t":"2026-10-20T08:15:00Z","v":167,"vw":44.93},{"c":44.9,"h":44.9,"l":44.9,"n":8,"o":44.9,"t":"2026-10-20T09:05:00Z","v":144,"vw":44.9},{"c":44.69,"h":44.73,"l":44.69,"n":7,"o":44.73,"t":"2026-10-20T09:10:00Z","v":521,"vw":44.711},{"c":44.83,"h":44.845,"l":44.82,"n":3,"o":44.845,"t":"2026-10-20T09:20:00Z","v":550,"vw":44.834091},{"c":44.92,"h":44.92,"l":44.92,"n":2,"o":44.92,"t":"2026-10-20T09:30:00Z","v":180,"vw":44.92},{"c":44.92,"h":44.92,"l":44.92,"n":4,"o":44.92,"t":"2026-10-20T09:35:00Z","v":790,"vw":44.92},{"c":44.9,"h":44.9,"l":44.89,"n":2,"o":44.89,"t":"2026-10-20T09:40:00Z","v":209,"vw":44.895215},{"c":44.805,"h":44.805,"l":44.805,"n":2,"o":44.805,"t":"2026-10-20T09:45:00Z","v":111,"vw":44.805},{"c":44.83,"h":44.87,"l":44.83,"n":11,"o":44.87,"t":"2026-10-20T09:50:00Z","v":2962,"vw":44.844855},{"c":44.71,"h":44.72,"l":44.71,"n":3,"o":44.72,"t":"2026-10-20T10:05:00Z","v":768,"vw":44.711953},{"c":44.77,"h":44.77,"l":44.77,"n":7,"o":44.77,"t":"2026-10-20T10:10:00Z","v":1486,"vw":44.77},{"c":44.69,"h":44.72,"l":44.69,"n":5,"o":44.72,"t":"2026-10-20T10:20:00Z","v":1025,"vw":44.703871},{"c":44.67,"h":44.67,"l":44.66,"n":6,"o":44.66,"t":"2026-10-20T10:25:00Z","v":804,"vw":44.66875},{"c":44.67,"h":44.67,"l":44.67,"n":2,"o":44.67,"t":"2026-10-20T10:45:00Z","v":130,"vw":44.67},{"c":44.58,"h":44.62,"l":44.58,"n":7,"o":44.62,"t":"2026-10-20T10:55:00Z","v":570,"vw":44.6},{"c":44.59,"h":44.6095,"l":44.5854,"n":19,"o":44.6095,"t":"2026-10-20T11:00:00Z","v":1930,"vw":44.595465},{"c":44.65,"h":44.65,"l":44.6,"n":9,"o":44.6,"t":"2026-10-20T11:05:00Z","v":3372,"vw":44.606522},{"c":44.65,"h":44.65,"l":44.62,"n":29,"o":44.64,"t":"2026-10-20T11:10:00Z","v":6982,"vw":44.63302},{"c":44.67,"h":44.67,"l":44.61,"n":5,"o":44.62,"t":"2026-10-20T11:15:00Z","v":1334,"vw":44.636777},{"c":44.67,"h":44.69,"l":44.67,"n":8,"o":44.69,"t":"2026-10-20T11:25:00Z","v":2530,"vw":44.682024},{"c":44.71,"h":44.71,"l":44.6613,"n":8,"o":44.67,"t":"2026-10-20T11:35:00Z","v":3453,"vw":44.66931},{"c":44.63,"h":44.65,"l":44.63,"n":74,"o":44.65,"t":"2026-10-20T11:50:00Z","v":10455,"vw":44.648862},{"c":44.65,"h":44.65,"l":44.57,"n":11,"o":44.57,"t":"2026-10-20T11:55:00Z","v":4320,"vw":44.644678},{"c":44.64,"h":44.65,"l":44.59,"n":20,"o":44.61,"t":"2026-10-20T12:00:00Z","v":8341,"vw":44.61297},{"c":44.6254,"h":44.6254,"l":44.5921,"n":2,"o":44.5921,"t":"2026-10-20T12:05:00Z","v":200,"vw":44.60875},{"c":44.63,"h":44.63,"l":44.63,"n":2,"o":44.63,"t":"2026-10-20T12:10:00Z","v":2000,"vw":44.63},{"c":44.6006,"h":44.68,"l":44.6006,"n":4,"o":44.68,"t":"2026-10-20T12:15:00Z","v":694,"vw":44.62303},{"c":44.6076,"h":44.62,"l":44.6076,"n":4,"o":44.62,"t":"2026-10-20T12:20:00Z","v":357,"vw":44.616265},{"c":44.59,"h":44.59,"l":44.59,"n":2,"o":44.59,"t":"2026-10-20T12:25:00Z","v":105,"vw":44.59},{"c":44.5465,"h":44.5465,"l":44.5465,"n":6,"o":44.5465,"t":"2026-10-20T12:30:00Z","v":645,"vw":44.5465},{"c":44.64,"h":44.65,"l":44.51,"n":44,"o":44.515,"t":"2026-10-20T12:35:00Z","v":8840,"vw":44.594042},{"c":44.82,"h":44.82,"l":44.67,"n":52,"o":44.67,"t":"2026-10-20T12:40:00Z","v":10042,"vw":44.75945},{"c":44.84,"h":44.84,"l":44.83,"n":18,"o":44.83,"t":"2026-10-20T12:45:00Z","v":6649,"vw":44.835842},{"c":44.77,"h":44.77,"l":44.72,"n":5,"o":44.76,"t":"2026-10-20T12:50:00Z","v":356,"vw":44.75},{"c":44.7223,"h":44.7223,"l":44.7,"n":2,"o":44.7,"t":"2026-10-20T12:55:00Z","v":1111,"vw":44.702228},{"c":44.83,"h":44.83,"l":44.75,"n":7,"o":44.75,"t":"2026-10-20T13:00:00Z","v":1185,"vw":44.780352},{"c":44.89,"h":44.89,"l":44.8,"n":26,"o":44.8,"t":"2026-10-20T13:05:00Z","v":8635,"vw":44.840704},{"c":44.86,"h":44.9,"l":44.85,"n":114,"o":44.9,"t":"2026-10-20T13:10:00Z","v":12900,"vw":44.893362},{"c":44.89,"h":44.9044,"l":44.89,"n":2,"o":44.9044,"t":"2026-10-20T13:15:00Z","v":1700,"vw":44.894235},{"c":44.88,"h":44.88,"l":44.88,"n":6,"o":44.88,"t":"2026-10-20T13:20:00Z","v":792,"vw":44.88},{"c":44.89,"h":45,"l":44.84,"n":86,"o":44.94,"t":"2026-10-20T13:25:00Z","v":22342,"vw":44.907928},{"c":44.95,"h":45.02,"l":44.76,"n":1871,"o":44.89,"t":"2026-10-20T13:30:00Z","v":229582,"vw":44.862354},{"c":44.94,"h":45.17,"l":44.83,"n":1857,"o":44.95,"t":"2026-10-20T13:35:00Z","v":154115,"vw":44.969371},{"c":44.68,"h":44.94,"l":44.655,"n":1408,"o":44.94,"t":"2026-10-20T13:40:00Z","v":104410,"vw":44.750912},{"c":44.96,"h":44.98,"l":44.63,"n":1312,"o":44.655,"t":"2026-10-20T13:45:00Z","v":109401,"vw":44.839176},{"c":45.11,"h":45.17,"l":44.84,"n":1238,"o":44.97,"t":"2026-10-20T13:50:00Z","v":91612,"vw":45.017946},{"c":45.45,"h":45.5,"l":45.0799,"n":1866,"o":45.1,"t":"2026-10-20T13:55:00Z","v":173272,"vw":45.277741},{"c":45.485,"h":45.61,"l":45.395,"n":1129,"o":45.45,"t":"2026-10-20T14:00:00Z","v":76905,"vw":45.515629},{"c":45.65,"h":45.775,"l":45.46,"n":1184,"o":45.48,"t":"2026-10-20T14:05:00Z","v":82455,"vw":45.662255},{"c":45.76,"h":45.76,"l":45.57,"n":1339,"o":45.635,"t":"2026-10-20T14:10:00Z","v":106830,"vw":45.667002},{"c":45.84,"h":45.9,"l":45.68,"n":1247,"o":45.75,"t":"2026-10-20T14:15:00Z","v":90088,"vw":45.802379},{"c":45.96,"h":45.98,"l":45.76,"n":1330,"o":45.855,"t":"2026-10-20T14:20:00Z","v":80893,"vw":45.861059},{"c":46.335,"h":46.34,"l":45.88,"n":1757,"o":45.96,"t":"2026-10-20T14:25:00Z","v":116299,"vw":46.116288},{"c":46.19,"h":46.48,"l":46.17,"n":1973,"o":46.34,"t":"2026-10-20T14:30:00Z","v":136210,"vw":46.357024},{"c":46.26,"h":46.32,"l":46.13,"n":1473,"o":46.19,"t":"2026-10-20T14:35:00Z","v":98699,"vw":46.226295},{"c":46.43,"h":46.46,"l":46.24,"n":1895,"o":46.27,"t":"2026-10-20T14:40:00Z","v":149608,"vw":46.368894},{"c":46.4,"h":46.535,"l":46.37,"n":2286,"o":46.43,"t":"2026-10-20T14:45:00Z","v":224058,"vw":46.459071},{"c":46.57,"h":46.595,"l":46.355,"n":1574,"o":46.4,"t":"2026-10-20T14:50:00Z","v":179218,"vw":46.461347},{"c":46.48,"h":46.6,"l":46.47,"n":1297,"o":46.57,"t":"2026-10-20T14:55:00Z","v":82390,"vw":46.528656},{"c":46.45,"h":46.53,"l":46.405,"n":1145,"o":46.485,"t":"2026-10-20T15:00:00Z","v":76158,"vw":46.468901},{"c":46.48,"h":46.53,"l":46.45,"n":1114,"o":46.45,"t":"2026-10-20T15:05:00Z","v":70268,"vw":46.485072},{"c":46.16,"h":46.48,"l":46.03,"n":4246,"o":46.48,"t":"2026-10-20T15:10:00Z","v":337401,"vw":46.266203},{"c":46.22,"h":46.27,"l":46.08,"n":1810,"o":46.17,"t":"2026-10-20T15:15:00Z","v":139346,"vw":46.177937},{"c":46.2,"h":46.278,"l":46.11,"n":1200,"o":46.22,"t":"2026-10-20T15:20:00Z","v":97440,"vw":46.175818},{"c":46.13,"h":46.21,"l":46.125,"n":755,"o":46.205,"t":"2026-10-20T15:25:00Z","v":45211,"vw":46.167567},{"c":46.06,"h":46.15,"l":46.01,"n":3174,"o":46.13,"t":"2026-10-20T15:30:00Z","v":264070,"vw":46.05038},{"c":45.865,"h":46.055,"l":45.85,"n":1148,"o":46.055,"t":"2026-10-20T15:35:00Z","v":88036,"vw":45.996615},{"c":46.03,"h":46.09,"l":45.87,"n":821,"o":45.87,"t":"2026-10-20T15:40:00Z","v":50602,"vw":46.018843},{"c":46.085,"h":46.09,"l":45.93,"n":692,"o":46.035,"t":"2026-10-20T15:45:00Z","v":39980,"vw":46.020356},{"c":46.18,"h":46.18,"l":46,"n":821,"o":46.07,"t":"2026-10-20T15:50:00Z","v":49680,"vw":46.071546},{"c":46.2,"h":46.24,"l":46.12,"n":671,"o":46.19,"t":"2026-10-20T15:55:00Z","v":35631,"vw":46.177265},{"c":46.12,"h":46.23,"l":46.115,"n":667,"o":46.21,"t":"2026-10-20T16:00:00Z","v":34641,"vw":46.17685},{"c":46.21,"h":46.24,"l":46.12,"n":682,"o":46.13,"t":"2026-10-20T16:05:00Z","v":41682,"vw":46.192576},{"c":46.1,"h":46.2,"l":46.07,"n":524,"o":46.2,"t":"2026-10-20T16:10:00Z","v":29911,"vw":46.127505},{"c":46,"h":46.13,"l":45.98,"n":748,"o":46.11,"t":"2026-10-20T16:15:00Z","v":45111,"vw":46.056483},{"c":46.07,"h":46.07,"l":45.945,"n":761,"o":45.99,"t":"2026-10-20T16:20:00Z","v":42268,"vw":46.019821},{"c":46.135,"h":46.165,"l":46.04,"n":872,"o":46.08,"t":"2026-10-20T16:25:00Z","v":53565,"vw":46.085559},{"c":46.16,"h":46.205,"l":46.12,"n":619,"o":46.16,"t":"2026-10-20T16:30:00Z","v":38282,"vw":46.156022},{"c":46.155,"h":46.23,"l":46.15,"n":829,"o":46.165,"t":"2026-10-20T16:35:00Z","v":68441,"vw":46.19297},{"c":46.05,"h":46.16,"l":46.01,"n":612,"o":46.16,"t":"2026-10-20T16:40:00Z","v":31612,"vw":46.08547},{"c":46.095,"h":46.135,"l":46.005,"n":663,"o":46.05,"t":"2026-10-20T16:45:00Z","v":38468,"vw":46.074675},{"c":45.93,"h":46.095,"l":45.905,"n":773,"o":46.09,"t":"2026-10-20T16:50:00Z","v":44994,"vw":46.002189},{"c":45.93,"h":45.965,"l":45.895,"n":642,"o":45.94,"t":"2026-10-20T16:55:00Z","v":37412,"vw":45.919558},{"c":45.895,"h":45.975,"l":45.85,"n":1070,"o":45.935,"t":"2026-10-20T17:00:00Z","v":74223,"vw":45.908481},{"c":45.885,"h":45.91,"l":45.865,"n":610,"o":45.89,"t":"2026-10-20T17:05:00Z","v":37323,"vw":45.890968},{"c":45.895,"h":45.92,"l":45.85,"n":592,"o":45.88,"t":"2026-10-20T17:10:00Z","v":41256,"vw":45.885891},{"c":45.87,"h":45.92,"l":45.84,"n":548,"o":45.89,"t":"2026-10-20T17:15:00Z","v":41964,"vw":45.883988},{"c":45.875,"h":45.935,"l":45.865,"n":459,"o":45.865,"t":"2026-10-20T17:20:00Z","v":31541,"vw":45.898181},{"c":45.92,"h":45.9301,"l":45.87,"n":467,"o":45.87,"t":"2026-10-20T17:25:00Z","v":52504,"vw":45.913922},{"c":45.855,"h":45.96,"l":45.84,"n":603,"o":45.92,"t":"2026-10-20T17:30:00Z","v":51313,"vw":45.896344},{"c":45.86,"h":45.92,"l":45.85,"n":918,"o":45.86,"t":"2026-10-20T17:35:00Z","v":86833,"vw":45.877816},{"c":45.905,"h":45.92,"l":45.85,"n":1304,"o":45.86,"t":"2026-10-20T17:40:00Z","v":260632,"vw":45.870346},{"c":45.9545,"h":45.9545,"l":45.895,"n":632,"o":45.91,"t":"2026-10-20T17:45:00Z","v":51234,"vw":45.920762},{"c":46.045,"h":46.05,"l":45.965,"n":572,"o":45.965,"t":"2026-10-20T17:50:00Z","v":29593,"vw":46.009048},{"c":46.03,"h":46.045,"l":45.99,"n":432,"o":46.045,"t":"2026-10-20T17:55:00Z","v":22106,"vw":46.016125},{"c":45.985,"h":46.07,"l":45.935,"n":650,"o":46.05,"t":"2026-10-20T18:00:00Z","v":42752,"vw":46.004856},{"c":46.025,"h":46.035,"l":45.975,"n":498,"o":45.975,"t":"2026-10-20T18:05:00Z","v":32772,"vw":46.001703},{"c":46.0501,"h":46.065,"l":46.01,"n":460,"o":46.02,"t":"2026-10-20T18:10:00Z","v":28488,"vw":46.035548},{"c":45.97,"h":46.055,"l":45.97,"n":363,"o":46.055,"t":"2026-10-20T18:15:00Z","v":27312,"vw":46.022054},{"c":45.925,"h":46.025,"l":45.92,"n":436,"o":45.965,"t":"2026-10-20T18:20:00Z","v":31727,"vw":45.979686},{"c":45.99,"h":45.99,"l":45.895,"n":426,"o":45.925,"t":"2026-10-20T18:25:00Z","v":24205,"vw":45.932204},{"c":45.9,"h":46,"l":45.9,"n":385,"o":45.995,"t":"2026-10-20T18:30:00Z","v":23537,"vw":45.946485},{"c":45.88,"h":45.895,"l":45.83,"n":495,"o":45.895,"t":"2026-10-20T18:35:00Z","v":33488,"vw":45.866544},{"c":45.79,"h":45.905,"l":45.77,"n":466,"o":45.88,"t":"2026-10-20T18:40:00Z","v":30133,"vw":45.821932},{"c":45.94,"h":45.95,"l":45.81,"n":383,"o":45.81,"t":"2026-10-20T18:45:00Z","v":27781,"vw":45.901415},{"c":45.965,"h":45.98,"l":45.925,"n":343,"o":45.94,"t":"2026-10-20T18:50:00Z","v":24727,"vw":45.945471},{"c":45.99,"h":46.03,"l":45.955,"n":666,"o":45.975,"t":"2026-10-20T18:55:00Z","v":55989,"vw":45.983785},{"c":45.98,"h":46.04,"l":45.965,"n":560,"o":45.99,"t":"2026-10-20T19:00:00Z","v":53398,"vw":46.002182},{"c":46.02,"h":46.045,"l":45.96,"n":938,"o":45.99,"t":"2026-10-20T19:05:00Z","v":80646,"vw":46.014193},{"c":45.945,"h":46.0239,"l":45.93,"n":547,"o":46.02,"t":"2026-10-20T19:10:00Z","v":40939,"vw":45.968279},{"c":46.015,"h":46.025,"l":45.945,"n":1278,"o":45.945,"t":"2026-10-20T19:15:00Z","v":129184,"vw":45.99142},{"c":45.99,"h":46.01,"l":45.92,"n":956,"o":46.01,"t":"2026-10-20T19:20:00Z","v":75608,"vw":45.967909},{"c":45.94,"h":46.005,"l":45.925,"n":1066,"o":45.98,"t":"2026-10-20T19:25:00Z","v":101954,"vw":45.962153},{"c":46.045,"h":46.11,"l":45.925,"n":1683,"o":45.95,"t":"2026-10-20T19:30:00Z","v":129991,"vw":46.049438},{"c":45.945,"h":46.05,"l":45.91,"n":1074,"o":46.04,"t":"2026-10-20T19:35:00Z","v":114268,"vw":45.981787},{"c":45.995,"h":46.05,"l":45.935,"n":1203,"o":45.945,"t":"2026-10-20T19:40:00Z","v":115565,"vw":46.004171},{"c":45.955,"h":46.01,"l":45.91,"n":1274,"o":45.995,"t":"2026-10-20T19:45:00Z","v":148169,"vw":45.948686},{"c":45.92,"h":45.97,"l":45.875,"n":2015,"o":45.955,"t":"2026-10-20T19:50:00Z","v":262303,"vw":45.929491},{"c":45.82,"h":45.92,"l":45.72,"n":6303,"o":45.92,"t":"2026-10-20T19:55:00Z","v":832272,"vw":45.791693},{"c":45.78,"h":45.83,"l":45.78,"n":35,"o":45.83,"t":"2026-10-20T20:00:00Z","v":2033208,"vw":45.780044},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-20T20:25:00Z","v":100,"vw":46.05},{"c":46.05,"h":46.05,"l":45.78,"n":11,"o":45.78,"t":"2026-10-20T20:30:00Z","v":1514,"vw":46.026232},{"c":46.47,"h":46.49,"l":46.47,"n":31,"o":46.49,"t":"2026-10-20T20:50:00Z","v":2528,"vw":46.475882},{"c":46.94,"h":46.95,"l":46.94,"n":27,"o":46.94,"t":"2026-10-20T20:55:00Z","v":1058,"vw":46.944},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-10-20T21:05:00Z","v":177,"vw":46.93},{"c":46.93,"h":46.99,"l":46.93,"n":17,"o":46.99,"t":"2026-10-20T21:10:00Z","v":743,"vw":46.976693},{"c":46.55,"h":46.56,"l":46.55,"n":3,"o":46.56,"t":"2026-10-20T21:15:00Z","v":500,"vw":46.555},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-20T21:35:00Z","v":100,"vw":46.8},{"c":47,"h":47,"l":46.8,"n":6,"o":46.81,"t":"2026-10-20T21:45:00Z","v":1000,"vw":46.881148},{"c":46.28,"h":46.48,"l":46.28,"n":3,"o":46.48,"t":"2026-10-20T21:50:00Z","v":379,"vw":46.36836},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-10-20T21:55:00Z","v":110,"vw":46.22},{"c":46.93,"h":46.93,"l":46.9267,"n":6,"o":46.9267,"t":"2026-10-20T22:05:00Z","v":751,"vw":46.927643},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-20T22:10:00Z","v":535,"vw":47.2},{"c":47.04,"h":47.04,"l":47.04,"n":2,"o":47.04,"t":"2026-10-20T22:25:00Z","v":102,"vw":47.04},{"c":47.202,"h":47.202,"l":47.202,"n":1,"o":47.202,"t":"2026-10-20T22:35:00Z","v":511,"vw":47.202},{"c":47.67,"h":47.67,"l":47.44,"n":10,"o":47.44,"t":"2026-10-20T22:50:00Z","v":611,"vw":47.545869},{"c":47.44,"h":47.44,"l":47.3,"n":29,"o":47.3,"t":"2026-10-20T23:05:00Z","v":743,"vw":47.403668},{"c":47.76,"h":47.76,"l":47.7141,"n":3,"o":47.7141,"t":"2026-10-20T23:15:00Z","v":300,"vw":47.7447},{"c":47.5,"h":47.5,"l":47.5,"n":3,"o":47.5,"t":"2026-10-20T23:25:00Z","v":151,"vw":47.5},{"c":47.5581,"h":47.5581,"l":47.5581,"n":1,"o":47.5581,"t":"2026-10-20T23:40:00Z","v":100,"vw":47.5581},{"c":46.65,"h":46.8,"l":46.4,"n":132,"o":46.67,"t":"2026-10-21T08:00:00Z","v":9661,"vw":46.598703},{"c":46.6,"h":46.66,"l":46.59,"n":51,"o":46.64,"t":"2026-10-21T08:05:00Z","v":2577,"vw":46.61459},{"c":46.59,"h":46.65,"l":46.57,"n":34,"o":46.57,"t":"2026-10-21T08:10:00Z","v":5159,"vw":46.601773},{"c":46.49,"h":46.58,"l":46.42,"n":6,"o":46.58,"t":"2026-10-21T08:15:00Z","v":752,"vw":46.484},{"c":46.49,"h":46.56,"l":46.49,"n":15,"o":46.5,"t":"2026-10-21T08:20:00Z","v":1849,"vw":46.511847},{"c":46.4707,"h":46.4707,"l":46.4707,"n":1,"o":46.4707,"t":"2026-10-21T08:25:00Z","v":150,"vw":46.4707},{"c":46.37,"h":46.38,"l":46.37,"n":5,"o":46.37,"t":"2026-10-21T08:30:00Z","v":538,"vw":46.373333},{"c":46.3,"h":46.4,"l":46.3,"n":19,"o":46.37,"t":"2026-10-21T08:35:00Z","v":1843,"vw":46.359525},{"c":46.2986,"h":46.32,"l":46.23,"n":21,"o":46.27,"t":"2026-10-21T08:40:00Z","v":3378,"vw":46.306987},{"c":46.3888,"h":46.3888,"l":46.31,"n":5,"o":46.31,"t":"2026-10-21T08:45:00Z","v":823,"vw":46.340465},{"c":46.29,"h":46.39,"l":46.27,"n":16,"o":46.33,"t":"2026-10-21T08:50:00Z","v":2420,"vw":46.342839},{"c":46.26,"h":46.3,"l":46.23,"n":15,"o":46.27,"t":"2026-10-21T08:55:00Z","v":2330,"vw":46.262857},{"c":46.31,"h":46.31,"l":46.21,"n":20,"o":46.21,"t":"2026-10-21T09:00:00Z","v":2755,"vw":46.259444},{"c":46.33,"h":46.33,"l":46.28,"n":2,"o":46.28,"t":"2026-10-21T09:05:00Z","v":300,"vw":46.305},{"c":46.37,"h":46.37,"l":46.37,"n":2,"o":46.37,"t":"2026-10-21T09:10:00Z","v":180,"vw":46.37},{"c":46.51,"h":46.51,"l":46.49,"n":3,"o":46.49,"t":"2026-10-21T09:25:00Z","v":321,"vw":46.5},{"c":46.7,"h":46.7,"l":46.7,"n":4,"o":46.7,"t":"2026-10-21T09:30:00Z","v":2000,"vw":46.7},{"c":46.75,"h":46.76,"l":46.75,"n":2,"o":46.76,"t":"2026-10-21T09:35:00Z","v":300,"vw":46.756667},{"c":46.8,"h":46.81,"l":46.72,"n":32,"o":46.72,"t":"2026-10-21T09:40:00Z","v":7403,"vw":46.769148},{"c":46.67,"h":46.7,"l":46.67,"n":12,"o":46.7,"t":"2026-10-21T09:45:00Z","v":3662,"vw":46.687219},{"c":46.74,"h":46.74,"l":46.71,"n":5,"o":46.71,"t":"2026-10-21T09:50:00Z","v":1155,"vw":46.722944},{"c":46.66,"h":46.78,"l":46.66,"n":6,"o":46.78,"t":"2026-10-21T09:55:00Z","v":2313,"vw":46.719663},{"c":46.65,"h":46.65,"l":46.6,"n":13,"o":46.62,"t":"2026-10-21T10:00:00Z","v":1536,"vw":46.627241},{"c":46.52,"h":46.59,"l":46.47,"n":18,"o":46.59,"t":"2026-10-21T10:05:00Z","v":4509,"vw":46.543548},{"c":46.52,"h":46.52,"l":46.5,"n":7,"o":46.5,"t":"2026-10-21T10:10:00Z","v":1430,"vw":46.514286},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-21T10:20:00Z","v":537,"vw":46.55},{"c":46.57,"h":46.62,"l":46.57,"n":4,"o":46.62,"t":"2026-10-21T10:25:00Z","v":1150,"vw":46.596087},{"c":46.67,"h":46.67,"l":46.59,"n":5,"o":46.59,"t":"2026-10-21T10:30:00Z","v":2250,"vw":46.595333},{"c":46.76,"h":46.76,"l":46.75,"n":3,"o":46.75,"t":"2026-10-21T10:35:00Z","v":501,"vw":46.752},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-21T10:45:00Z","v":136,"vw":46.73},{"c":46.77,"h":46.8,"l":46.75,"n":29,"o":46.8,"t":"2026-10-21T11:00:00Z","v":8040,"vw":46.776345},{"c":46.85,"h":46.85,"l":46.77,"n":16,"o":46.8232,"t":"2026-10-21T11:05:00Z","v":5465,"vw":46.815458},{"c":46.75,"h":46.78,"l":46.74,"n":5,"o":46.78,"t":"2026-10-21T11:10:00Z","v":2532,"vw":46.7468},{"c":46.8,"h":46.81,"l":46.74,"n":22,"o":46.74,"t":"2026-10-21T11:15:00Z","v":4931,"vw":46.793641},{"c":46.84,"h":46.86,"l":46.77,"n":13,"o":46.77,"t":"2026-10-21T11:20:00Z","v":2388,"vw":46.797487},{"c":46.81,"h":46.85,"l":46.81,"n":7,"o":46.8451,"t":"2026-10-21T11:25:00Z","v":1802,"vw":46.82702},{"c":46.86,"h":46.86,"l":46.86,"n":5,"o":46.86,"t":"2026-10-21T11:30:00Z","v":1301,"vw":46.86},{"c":46.85,"h":46.85,"l":46.85,"n":2,"o":46.85,"t":"2026-10-21T11:35:00Z","v":151,"vw":46.85},{"c":46.8571,"h":46.8571,"l":46.8571,"n":1,"o":46.8571,"t":"2026-10-21T11:40:00Z","v":640,"vw":46.8571},{"c":46.9522,"h":46.9522,"l":46.95,"n":4,"o":46.95,"t":"2026-10-21T11:45:00Z","v":212,"vw":46.9511},{"c":47.07,"h":47.07,"l":47.03,"n":4,"o":47.03,"t":"2026-10-21T11:55:00Z","v":830,"vw":47.049221},{"c":47,"h":47,"l":47,"n":7,"o":47,"t":"2026-10-21T12:00:00Z","v":2554,"vw":47},{"c":46.9649,"h":46.98,"l":46.9649,"n":3,"o":46.98,"t":"2026-10-21T12:10:00Z","v":576,"vw":46.975404},{"c":46.95,"h":46.95,"l":46.95,"n":7,"o":46.95,"t":"2026-10-21T12:15:00Z","v":959,"vw":46.95},{"c":47,"h":47,"l":46.98,"n":10,"o":46.98,"t":"2026-10-21T12:20:00Z","v":2017,"vw":46.993487},{"c":47.1,"h":47.1,"l":47.08,"n":6,"o":47.08,"t":"2026-10-21T12:25:00Z","v":705,"vw":47.085673},{"c":46.97,"h":47.02,"l":46.97,"n":7,"o":47.02,"t":"2026-10-21T12:30:00Z","v":3210,"vw":46.976337},{"c":47.0156,"h":47.0156,"l":47,"n":8,"o":47,"t":"2026-10-21T12:35:00Z","v":2754,"vw":47.000578},{"c":46.91,"h":46.97,"l":46.91,"n":20,"o":46.97,"t":"2026-10-21T12:40:00Z","v":4290,"vw":46.924637},{"c":46.9,"h":46.9,"l":46.9,"n":3,"o":46.9,"t":"2026-10-21T12:45:00Z","v":677,"vw":46.9},{"c":46.9662,"h":46.9662,"l":46.9662,"n":1,"o":46.9662,"t":"2026-10-21T12:50:00Z","v":100,"vw":46.9662},{"c":47.03,"h":47.04,"l":46.98,"n":16,"o":46.98,"t":"2026-10-21T12:55:00Z","v":4467,"vw":47.004364},{"c":47.104,"h":47.104,"l":47.104,"n":1,"o":47.104,"t":"2026-10-21T13:00:00Z","v":151,"vw":47.104},{"c":47.19,"h":47.19,"l":47.13,"n":4,"o":47.14,"t":"2026-10-21T13:05:00Z","v":735,"vw":47.146626},{"c":47.16,"h":47.19,"l":47.04,"n":49,"o":47.06,"t":"2026-10-21T13:10:00Z","v":12042,"vw":47.113598},{"c":47.1477,"h":47.1477,"l":47.1477,"n":4,"o":47.1477,"t":"2026-10-21T13:15:00Z","v":165746,"vw":47.1477},{"c":47.15,"h":47.15,"l":47.1,"n":29,"o":47.14,"t":"2026-10-21T13:20:00Z","v":4132,"vw":47.14038},{"c":46.98,"h":47.21,"l":46.92,"n":145,"o":47.15,"t":"2026-10-21T13:25:00Z","v":198429,"vw":47.065405},{"c":47.13,"h":47.25,"l":46.96,"n":2279,"o":46.97,"t":"2026-10-21T13:30:00Z","v":236329,"vw":47.072201},{"c":47.11,"h":47.18,"l":46.97,"n":1814,"o":47.15,"t":"2026-10-21T13:35:00Z","v":156430,"vw":47.091044},{"c":46.84,"h":47.11,"l":46.75,"n":2411,"o":47.11,"t":"2026-10-21T13:40:00Z","v":210408,"vw":46.950741},{"c":46.94,"h":47.06,"l":46.81,"n":1553,"o":46.82,"t":"2026-10-21T13:45:00Z","v":107172,"vw":46.964364},{"c":46.95,"h":46.98,"l":46.85,"n":1069,"o":46.91,"t":"2026-10-21T13:50:00Z","v":78547,"vw":46.915018},{"c":47.03,"h":47.13,"l":46.91,"n":1134,"o":46.945,"t":"2026-10-21T13:55:00Z","v":93464,"vw":47.025768},{"c":47.11,"h":47.16,"l":46.96,"n":1191,"o":47.02,"t":"2026-10-21T14:00:00Z","v":80283,"vw":47.055741},{"c":46.98,"h":47.13,"l":46.955,"n":1250,"o":47.1,"t":"2026-10-21T14:05:00Z","v":77587,"vw":47.03178},{"c":46.89,"h":47.01,"l":46.87,"n":1406,"o":46.985,"t":"2026-10-21T14:10:00Z","v":98723,"vw":46.931676},{"c":46.92,"h":46.99,"l":46.865,"n":1100,"o":46.885,"t":"2026-10-21T14:15:00Z","v":74723,"vw":46.923905},{"c":47.03,"h":47.13,"l":46.89,"n":1465,"o":46.94,"t":"2026-10-21T14:20:00Z","v":119742,"vw":47.050161},{"c":46.96,"h":47.095,"l":46.96,"n":1186,"o":47.015,"t":"2026-10-21T14:25:00Z","v":78395,"vw":47.03354},{"c":47.14,"h":47.15,"l":46.94,"n":1405,"o":46.96,"t":"2026-10-21T14:30:00Z","v":104124,"vw":47.066046},{"c":46.9,"h":47.17,"l":46.885,"n":1213,"o":47.135,"t":"2026-10-21T14:35:00Z","v":79186,"vw":47.004723},{"c":46.96,"h":46.99,"l":46.82,"n":1256,"o":46.9,"t":"2026-10-21T14:40:00Z","v":90399,"vw":46.902895},{"c":47.045,"h":47.05,"l":46.92,"n":1019,"o":46.95,"t":"2026-10-21T14:45:00Z","v":66865,"vw":46.974515},{"c":46.96,"h":47.09,"l":46.93,"n":1077,"o":47.045,"t":"2026-10-21T14:50:00Z","v":77011,"vw":46.99858},{"c":46.89,"h":46.98,"l":46.88,"n":1195,"o":46.975,"t":"2026-10-21T14:55:00Z","v":86199,"vw":46.933578},{"c":47.06,"h":47.06,"l":46.885,"n":1638,"o":46.89,"t":"2026-10-21T15:00:00Z","v":136774,"vw":46.981853},{"c":47.08,"h":47.14,"l":47.055,"n":1029,"o":47.055,"t":"2026-10-21T15:05:00Z","v":89174,"vw":47.096095},{"c":47.115,"h":47.13,"l":47.065,"n":803,"o":47.08,"t":"2026-10-21T15:10:00Z","v":60931,"vw":47.107518},{"c":47.015,"h":47.145,"l":46.99,"n":831,"o":47.115,"t":"2026-10-21T15:15:00Z","v":59895,"vw":47.07885},{"c":47.04,"h":47.065,"l":46.955,"n":837,"o":47.01,"t":"2026-10-21T15:20:00Z","v":65168,"vw":47.007163},{"c":47.095,"h":47.12,"l":47,"n":1283,"o":47.04,"t":"2026-10-21T15:25:00Z","v":105511,"vw":47.05637},{"c":47.16,"h":47.195,"l":47.095,"n":1316,"o":47.1,"t":"2026-10-21T15:30:00Z","v":90169,"vw":47.157829},{"c":47.31,"h":47.34,"l":47.13,"n":1701,"o":47.15,"t":"2026-10-21T15:35:00Z","v":158614,"vw":47.201055},{"c":47.38,"h":47.38,"l":47.27,"n":927,"o":47.305,"t":"2026-10-21T15:40:00Z","v":66939,"vw":47.32322},{"c":47.465,"h":47.465,"l":47.375,"n":710,"o":47.38,"t":"2026-10-21T15:45:00Z","v":64994,"vw":47.417039},{"c":47.385,"h":47.495,"l":47.37,"n":846,"o":47.465,"t":"2026-10-21T15:50:00Z","v":58319,"vw":47.433893},{"c":47.53,"h":47.53,"l":47.385,"n":1188,"o":47.385,"t":"2026-10-21T15:55:00Z","v":290955,"vw":47.45497},{"c":47.575,"h":47.575,"l":47.47,"n":1302,"o":47.52,"t":"2026-10-21T16:00:00Z","v":120380,"vw":47.532325},{"c":47.51,"h":47.6,"l":47.46,"n":790,"o":47.575,"t":"2026-10-21T16:05:00Z","v":53012,"vw":47.505922},{"c":47.55,"h":47.565,"l":47.46,"n":822,"o":47.52,"t":"2026-10-21T16:10:00Z","v":61055,"vw":47.5014},{"c":47.53,"h":47.585,"l":47.5,"n":663,"o":47.555,"t":"2026-10-21T16:15:00Z","v":46068,"vw":47.552525},{"c":47.525,"h":47.555,"l":47.51,"n":497,"o":47.54,"t":"2026-10-21T16:20:00Z","v":27895,"vw":47.532337},{"c":47.5,"h":47.53,"l":47.43,"n":749,"o":47.52,"t":"2026-10-21T16:25:00Z","v":60800,"vw":47.478891},{"c":47.43,"h":47.51,"l":47.41,"n":792,"o":47.51,"t":"2026-10-21T16:30:00Z","v":72694,"vw":47.44796},{"c":47.75,"h":47.8,"l":47.42,"n":1722,"o":47.43,"t":"2026-10-21T16:35:00Z","v":139826,"vw":47.57015},{"c":47.6,"h":47.82,"l":47.555,"n":1357,"o":47.77,"t":"2026-10-21T16:40:00Z","v":87728,"vw":47.628074},{"c":47.575,"h":47.64,"l":47.525,"n":692,"o":47.595,"t":"2026-10-21T16:45:00Z","v":46459,"vw":47.573183},{"c":47.65,"h":47.68,"l":47.565,"n":603,"o":47.57,"t":"2026-10-21T16:50:00Z","v":35471,"vw":47.62442},{"c":47.585,"h":47.67,"l":47.58,"n":592,"o":47.64,"t":"2026-10-21T16:55:00Z","v":37774,"vw":47.622185},{"c":47.58,"h":47.61,"l":47.54,"n":633,"o":47.59,"t":"2026-10-21T17:00:00Z","v":38759,"vw":47.577715},{"c":47.64,"h":47.66,"l":47.59,"n":493,"o":47.595,"t":"2026-10-21T17:05:00Z","v":35018,"vw":47.635755},{"c":47.65,"h":47.68,"l":47.62,"n":659,"o":47.64,"t":"2026-10-21T17:10:00Z","v":73008,"vw":47.653066},{"c":47.735,"h":47.745,"l":47.64,"n":604,"o":47.645,"t":"2026-10-21T17:15:00Z","v":52960,"vw":47.712738},{"c":47.695,"h":47.76,"l":47.69,"n":548,"o":47.73,"t":"2026-10-21T17:20:00Z","v":34606,"vw":47.736226},{"c":47.62,"h":47.705,"l":47.61,"n":471,"o":47.695,"t":"2026-10-21T17:25:00Z","v":28529,"vw":47.658378},{"c":47.56,"h":47.64,"l":47.53,"n":621,"o":47.615,"t":"2026-10-21T17:30:00Z","v":40600,"vw":47.583875},{"c":47.58,"h":47.625,"l":47.55,"n":534,"o":47.57,"t":"2026-10-21T17:35:00Z","v":31308,"vw":47.584892},{"c":47.595,"h":47.615,"l":47.58,"n":452,"o":47.58,"t":"2026-10-21T17:40:00Z","v":31615,"vw":47.594771},{"c":47.575,"h":47.615,"l":47.555,"n":174,"o":47.59,"t":"2026-10-21T17:45:00Z","v":11614,"vw":47.589864}],"history":[{"c":27.43,"h":27.76,"l":27.145,"n":29426,"o":27.73,"t":"2024-10-21T04:00:00Z","v":3503197,"vw":27.410335},{"c":27.68,"h":27.75,"l":27.39,"n":30378,"o":27.64,"t":"2024-10-22T04:00:00Z","v":3746145,"vw":27.618453},{"c":27.9,"h":28.245,"l":27.495,"n":40107,"o":27.99,"t":"2024-10-23T04:00:00Z","v":5343017,"vw":27.865139},{"c":28.16,"h":28.455,"l":27.915,"n":29575,"o":28.45,"t":"2024-10-24T04:00:00Z","v":4378356,"vw":28.128938},{"c":28.22,"h":28.555,"l":28.19,"n":38416,"o":28.25,"t":"2024-10-25T04:00:00Z","v":5025529,"vw":28.333243},{"c":28.54,"h":28.6,"l":27.79,"n":50590,"o":27.98,"t":"2024-10-28T04:00:00Z","v":7368495,"vw":28.385112},{"c":28.92,"h":29.175,"l":28.455,"n":32223,"o":28.59,"t":"2024-10-29T04:00:00Z","v":4969362,"vw":28.887194},{"c":27.55,"h":28.31,"l":27.51,"n":58164,"o":28.03,"t":"2024-10-30T04:00:00Z","v":8444798,"vw":27.865193},{"c":27.14,"h":27.49,"l":26.855,"n":59655,"o":27.36,"t":"2024-10-31T04:00:00Z","v":9300512,"vw":27.130372},{"c":26.67,"h":26.975,"l":26.44,"n":47032,"o":26.61,"t":"2024-11-01T04:00:00Z","v":6813875,"vw":26.705648},{"c":25.96,"h":26.46,"l":25.95,"n":43367,"o":26.36,"t":"2024-11-04T05:00:00Z","v":5100217,"vw":26.152363},{"c":26.69,"h":26.93,"l":26.16,"n":49103,"o":26.36,"t":"2024-11-05T05:00:00Z","v":5362178,"vw":26.664605},{"c":26.5,"h":26.695,"l":26.205,"n":51130,"o":26.61,"t":"2024-11-06T05:00:00Z","v":7919237,"vw":26.487199},{"c":27.13,"h":27.375,"l":26.935,"n":32988,"o":27.16,"t":"2024-11-07T05:00:00Z","v":4134950,"vw":27.102673},{"c":26.51,"h":26.595,"l":26.215,"n":34076,"o":26.49,"t":"2024-11-08T05:00:00Z","v":4623310,"vw":26.424839},{"c":26.86,"h":27.18,"l":26.66,"n":34306,"o":27.18,"t":"2024-11-11T05:00:00Z","v":4863171,"vw":26.839398},{"c":27.15,"h":27.45,"l":26.875,"n":32495,"o":27.4,"t":"2024-11-12T05:00:00Z","v":4181021,"vw":27.128259},{"c":25.87,"h":26.21,"l":25.695,"n":39520,"o":26.09,"t":"2024-11-13T05:00:00Z","v":5209451,"vw":25.875359},{"c":26.1,"h":26.595,"l":26.065,"n":44399,"o":26.35,"t":"2024-11-14T05:00:00Z","v":4760862,"vw":26.306659},{"c":25.27,"h":25.815,"l":25.25,"n":37894,"o":25.79,"t":"2024-11-15T05:00:00Z","v":4968543,"vw":25.409894},{"c":24.95,"h":25.15,"l":24.73,"n":30059,"o":24.77,"t":"2024-11-18T05:00:00Z","v":4471179,"vw":24.941829},{"c":24.54,"h":24.65,"l":24.32,"n":38440,"o":24.33,"t":"2024-11-19T05:00:00Z","v":4934511,"vw":24.528242},{"c":24.5,"h":24.53,"l":23.99,"n":34521,"o":24.41,"t":"2024-11-20T05:00:00Z","v":4217418,"vw":24.273981},{"c":24.54,"h":24.6,"l":23.955,"n":39663,"o":24.06,"t":"2024-11-21T05:00:00Z","v":5638354,"vw":24.328543},{"c":24.48,"h":24.49,"l":24.25,"n":29243,"o":24.27,"t":"2024-11-22T05:00:00Z","v":4107497,"vw":24.413215},{"c":25.75,"h":25.915,"l":25.17,"n":50894,"o":25.39,"t":"2024-11-25T05:00:00Z","v":8414654,"vw":25.675303},{"c":25.57,"h":26.23,"l":25.355,"n":38806,"o":26.23,"t":"2024-11-26T05:00:00Z","v":6140322,"vw":25.643319},{"c":25.41,"h":25.45,"l":25.035,"n":24623,"o":25.32,"t":"2024-11-27T05:00:00Z","v":3758214,"vw":25.286876},{"c":25.5,"h":25.705,"l":25.03,"n":25770,"o":25.04,"t":"2024-11-29T05:00:00Z","v":4277313,"vw":25.506766},{"c":26.12,"h":26.185,"l":25.49,"n":39304,"o":25.5,"t":"2024-12-02T05:00:00Z","v":5585243,"vw":25.961715},{"c":25.78,"h":25.94,"l":25.345,"n":40769,"o":25.57,"t":"2024-12-03T05:00:00Z","v":6301120,"vw":25.704305},{"c":25.86,"h":26.34,"l":25.74,"n":32110,"o":26.34,"t":"2024-12-04T05:00:00Z","v":4697574,"vw":25.940375},{"c":25.93,"h":26.42,"l":25.89,"n":31859,"o":26.37,"t":"2024-12-05T05:00:00Z","v":5424367,"vw":26.070109},{"c":26.43,"h":26.5,"l":26.18,"n":36045,"o":26.4,"t":"2024-12-06T05:00:00Z","v":5318857,"vw":26.370707},{"c":26.54,"h":27.05,"l":26.41,"n":34736,"o":26.59,"t":"2024-12-09T05:00:00Z","v":6300105,"vw":26.669022},{"c":26.32,"h":26.93,"l":26.11,"n":37876,"o":26.89,"t":"2024-12-10T05:00:00Z","v":8068494,"vw":26.352731},{"c":26.26,"h":26.51,"l":26.055,"n":31833,"o":26.39,"t":"2024-12-11T05:00:00Z","v":5089362,"vw":26.277328},{"c":26.23,"h":26.34,"l":26,"n":25668,"o":26.05,"t":"2024-12-12T05:00:00Z","v":3978744,"vw":26.204849},{"c":26.29,"h":26.35,"l":25.9501,"n":29715,"o":26.31,"t":"2024-12-13T05:00:00Z","v":4487578,"vw":26.18307},{"c":25.75,"h":25.77,"l":25.22,"n":43497,"o":25.45,"t":"2024-12-16T05:00:00Z","v":5452146,"vw":25.615195},{"c":25.87,"h":26.05,"l":25.67,"n":47534,"o":25.72,"t":"2024-12-17T05:00:00Z","v":6836634,"vw":25.875803},{"c":24.95,"h":26.59,"l":24.83,"n":47718,"o":26.08,"t":"2024-12-18T05:00:00Z","v":7877102,"vw":25.711336},{"c":24.48,"h":24.95,"l":24.41,"n":45233,"o":24.86,"t":"2024-12-19T05:00:00Z","v":6165861,"vw":24.544683},{"c":24.61,"h":24.935,"l":24.15,"n":45312,"o":24.15,"t":"2024-12-20T05:00:00Z","v":7982560,"vw":24.654965},{"c":25.27,"h":25.335,"l":24.62,"n":39079,"o":24.62,"t":"2024-12-23T05:00:00Z","v":5161608,"vw":25.072949},{"c":25.67,"h":25.6754,"l":25.175,"n":11897,"o":25.3,"t":"2024-12-24T05:00:00Z","v":1654723,"vw":25.547096},{"c":25.53,"h":25.865,"l":25.5,"n":26150,"o":25.64,"t":"2024-12-26T05:00:00Z","v":3970938,"vw":25.673624},{"c":25.48,"h":25.63,"l":25.15,"n":22271,"o":25.38,"t":"2024-12-27T05:00:00Z","v":3678594,"vw":25.414788},{"c":24.97,"h":25.25,"l":24.915,"n":26856,"o":25.2,"t":"2024-12-30T05:00:00Z","v":4378277,"vw":25.038186},{"c":24.97,"h":25.5,"l":24.825,"n":24383,"o":25.2,"t":"2024-12-31T05:00:00Z","v":3482534,"vw":25.046518},{"c":24.3,"h":25.025,"l":24.07,"n":41605,"o":24.94,"t":"2025-01-02T05:00:00Z","v":5575936,"vw":24.4327},{"c":24.41,"h":24.555,"l":23.94,"n":31678,"o":24.01,"t":"2025-01-03T05:00:00Z","v":4547552,"vw":24.317373},{"c":26.2,"h":26.48,"l":25.6,"n":47872,"o":25.66,"t":"2025-01-06T05:00:00Z","v":8624776,"vw":26.172904},{"c":26.41,"h":26.9,"l":26.24,"n":48323,"o":26.55,"t":"2025-01-07T05:00:00Z","v":8322340,"vw":26.583891},{"c":25.28,"h":25.912,"l":25.16,"n":49849,"o":25.86,"t":"2025-01-08T05:00:00Z","v":6694827,"vw":25.384974},{"c":24.55,"h":24.985,"l":24.55,"n":43815,"o":24.95,"t":"2025-01-10T05:00:00Z","v":6306640,"vw":24.700022},{"c":23.98,"h":24.055,"l":23.6601,"n":42333,"o":23.82,"t":"2025-01-13T05:00:00Z","v":6173362,"vw":23.877506},{"c":24.34,"h":24.415,"l":24.02,"n":33881,"o":24.34,"t":"2025-01-14T05:00:00Z","v":5082513,"vw":24.266556},{"c":24.65,"h":24.95,"l":24.635,"n":28095,"o":24.86,"t":"2025-01-15T05:00:00Z","v":4283582,"vw":24.73752},{"c":24.69,"h":25.01,"l":24.6,"n":40859,"o":24.89,"t":"2025-01-16T05:00:00Z","v":5336967,"vw":24.815648},{"c":25.37,"h":25.455,"l":25.155,"n":32034,"o":25.33,"t":"2025-01-17T05:00:00Z","v":4584938,"vw":25.345979},{"c":25.75,"h":25.84,"l":25.44,"n":31877,"o":25.69,"t":"2025-01-21T05:00:00Z","v":4544671,"vw":25.713468},{"c":25.45,"h":25.74,"l":25.415,"n":32714,"o":25.57,"t":"2025-01-22T05:00:00Z","v":4532335,"vw":25.53876},{"c":25.79,"h":25.79,"l":25.18,"n":34554,"o":25.35,"t":"2025-01-23T05:00:00Z","v":4746723,"vw":25.53706},{"c":25.36,"h":25.74,"l":25.17,"n":35083,"o":25.73,"t":"2025-01-24T05:00:00Z","v":5678614,"vw":25.38012},{"c":25.18,"h":25.8899,"l":24.99,"n":60553,"o":25.38,"t":"2025-01-27T05:00:00Z","v":9168061,"vw":25.309877},{"c":24.58,"h":25.27,"l":24.335,"n":63915,"o":25.26,"t":"2025-01-28T05:00:00Z","v":10109671,"vw":24.6122},{"c":24.74,"h":24.895,"l":24.51,"n":58238,"o":24.69,"t":"2025-01-29T05:00:00Z","v":8268287,"vw":24.741747},{"c":22.52,"h":22.785,"l":21.96,"n":87621,"o":22.54,"t":"2025-01-30T05:00:00Z","v":13983662,"vw":22.483668},{"c":22.45,"h":22.92,"l":22.18,"n":68222,"o":22.23,"t":"2025-01-31T05:00:00Z","v":10696332,"vw":22.510248},{"c":21.64,"h":22.025,"l":21.36,"n":61010,"o":21.58,"t":"2025-02-03T05:00:00Z","v":10356283,"vw":21.691546},{"c":22.37,"h":22.57,"l":22.235,"n":47862,"o":22.46,"t":"2025-02-04T05:00:00Z","v":6963162,"vw":22.387918},{"c":22.3,"h":22.3,"l":21.6,"n":41703,"o":21.8,"t":"2025-02-05T05:00:00Z","v":6625577,"vw":22.101208},{"c":22.76,"h":22.77,"l":22.2625,"n":46372,"o":22.53,"t":"2025-02-06T05:00:00Z","v":10301204,"vw":22.512746},{"c":22.47,"h":22.88,"l":22.3,"n":41486,"o":22.7,"t":"2025-02-07T05:00:00Z","v":6610237,"vw":22.46404},{"c":22.53,"h":22.5788,"l":22.3247,"n":32903,"o":22.45,"t":"2025-02-10T05:00:00Z","v":4932958,"vw":22.479447},{"c":22.9,"h":22.985,"l":22.53,"n":33257,"o":22.675,"t":"2025-02-11T05:00:00Z","v":3670871,"vw":22.868625},{"c":23.52,"h":23.645,"l":22.65,"n":51030,"o":22.71,"t":"2025-02-12T05:00:00Z","v":6730858,"vw":23.326844},{"c":23.91,"h":24.01,"l":23.7,"n":32868,"o":23.84,"t":"2025-02-13T05:00:00Z","v":4156273,"vw":23.878985},{"c":24.48,"h":24.67,"l":24.375,"n":27236,"o":24.5,"t":"2025-02-14T05:00:00Z","v":3041781,"vw":24.48225},{"c":24.41,"h":24.5,"l":24.03,"n":44925,"o":24.15,"t":"2025-02-18T05:00:00Z","v":6179617,"vw":24.322154},{"c":26.47,"h":26.595,"l":25.5514,"n":94804,"o":25.58,"t":"2025-02-19T05:00:00Z","v":12698714,"vw":26.216507},{"c":28.22,"h":28.265,"l":27.345,"n":139653,"o":27.35,"t":"2025-02-20T05:00:00Z","v":19637818,"vw":27.868959},{"c":27.59,"h":28.24,"l":27.455,"n":57174,"o":28.18,"t":"2025-02-21T05:00:00Z","v":8697155,"vw":27.792969},{"c":27.41,"h":27.9,"l":27.325,"n":55394,"o":27.71,"t":"2025-02-24T05:00:00Z","v":7759774,"vw":27.573631},{"c":27,"h":27.23,"l":26.885,"n":44010,"o":27.12,"t":"2025-02-25T05:00:00Z","v":5894281,"vw":27.05454},{"c":26.16,"h":26.61,"l":25.975,"n":51953,"o":26.44,"t":"2025-02-26T05:00:00Z","v":7106019,"vw":26.255347},{"c":24.46,"h":25.9,"l":24.38,"n":61240,"o":25.64,"t":"2025-02-27T05:00:00Z","v":8577959,"vw":24.874088},{"c":24.69,"h":24.89,"l":24.195,"n":56897,"o":24.54,"t":"2025-02-28T05:00:00Z","v":6626422,"vw":24.588217},{"c":24.23,"h":25.3,"l":23.98,"n":62720,"o":25.19,"t":"2025-03-03T05:00:00Z","v":8733551,"vw":24.669807},{"c":23.89,"h":24.57,"l":22.93,"n":73113,"o":23.52,"t":"2025-03-04T05:00:00Z","v":10239261,"vw":23.712808},{"c":25.58,"h":25.61,"l":24.62,"n":56489,"o":24.73,"t":"2025-03-05T05:00:00Z","v":7923890,"vw":25.191557},{"c":25.91,"h":26.285,"l":25.615,"n":86638,"o":25.73,"t":"2025-03-06T05:00:00Z","v":11729315,"vw":25.993277},{"c":26.51,"h":26.52,"l":25.35,"n":60503,"o":25.44,"t":"2025-03-07T05:00:00Z","v":9183415,"vw":26.069757},{"c":25.05,"h":25.64,"l":24.65,"n":54675,"o":25.37,"t":"2025-03-10T04:00:00Z","v":8712802,"vw":25.131695},{"c":24.92,"h":25.51,"l":24.6,"n":55559,"o":25.51,"t":"2025-03-11T04:00:00Z","v":7966431,"vw":24.974741},{"c":24.59,"h":25.04,"l":24.54,"n":40329,"o":24.97,"t":"2025-03-12T04:00:00Z","v":5100040,"vw":24.748136},{"c":23.92,"h":24.365,"l":23.76,"n":41699,"o":24.02,"t":"2025-03-13T04:00:00Z","v":5039201,"vw":24.024313},{"c":24.86,"h":24.88,"l":24.4,"n":39262,"o":24.53,"t":"2025-03-14T04:00:00Z","v":5304224,"vw":24.715939},{"c":25.38,"h":25.61,"l":24.705,"n":43587,"o":24.72,"t":"2025-03-17T04:00:00Z","v":5455355,"vw":25.213324},{"c":25.64,"h":25.95,"l":25.525,"n":47855,"o":25.93,"t":"2025-03-18T04:00:00Z","v":8071951,"vw":25.674603},{"c":25.48,"h":25.805,"l":25.245,"n":38766,"o":25.47,"t":"2025-03-19T04:00:00Z","v":5308514,"vw":25.497709},{"c":24.4,"h":24.86,"l":24.375,"n":41850,"o":24.86,"t":"2025-03-20T04:00:00Z","v":5625539,"vw":24.556311},{"c":24.01,"h":24.065,"l":23.59,"n":37913,"o":23.63,"t":"2025-03-21T04:00:00Z","v":5512313,"vw":23.893965},{"c":24.32,"h":24.525,"l":24.1,"n":36247,"o":24.34,"t":"2025-03-24T04:00:00Z","v":5424974,"vw":24.33906},{"c":24.04,"h":24.565,"l":24.03,"n":31814,"o":24.53,"t":"2025-03-25T04:00:00Z","v":4850614,"vw":24.164139},{"c":23.08,"h":23.755,"l":22.785,"n":51606,"o":23.62,"t":"2025-03-26T04:00:00Z","v":7725080,"vw":23.184306},{"c":22.88,"h":23.15,"l":22.7,"n":44401,"o":23.13,"t":"2025-03-27T04:00:00Z","v":7629860,"vw":22.934648},{"c":22.15,"h":22.42,"l":22.055,"n":40547,"o":22.36,"t":"2025-03-28T04:00:00Z","v":6273446,"vw":22.203957},{"c":21.96,"h":22.035,"l":21.41,"n":39049,"o":21.6,"t":"2025-03-31T04:00:00Z","v":6058870,"vw":21.762457},{"c":21.78,"h":21.815,"l":21.275,"n":44394,"o":21.65,"t":"2025-04-01T04:00:00Z","v":7198417,"vw":21.605048},{"c":21.91,"h":22.0251,"l":21.225,"n":49538,"o":21.26,"t":"2025-04-02T04:00:00Z","v":7981172,"vw":21.670062},{"c":19.53,"h":21.16,"l":19.525,"n":79162,"o":21.12,"t":"2025-04-03T04:00:00Z","v":12355995,"vw":19.995665},{"c":18.49,"h":18.955,"l":18.045,"n":86674,"o":18.68,"t":"2025-04-04T04:00:00Z","v":11956010,"vw":18.535772},{"c":18.89,"h":19.98,"l":17.55,"n":140212,"o":17.805,"t":"2025-04-07T04:00:00Z","v":19751201,"vw":18.705351},{"c":17.78,"h":19.4,"l":17.25,"n":82390,"o":19.16,"t":"2025-04-08T04:00:00Z","v":13489412,"vw":18.418463},{"c":21.6,"h":21.69,"l":18.29,"n":112943,"o":18.53,"t":"2025-04-09T04:00:00Z","v":17965801,"vw":20.157829},{"c":18.93,"h":20.09,"l":18.285,"n":88574,"o":19.94,"t":"2025-04-10T04:00:00Z","v":13827266,"vw":19.009323},{"c":20.45,"h":20.56,"l":19.605,"n":68975,"o":19.75,"t":"2025-04-11T04:00:00Z","v":10713155,"vw":20.137244},{"c":20.48,"h":20.675,"l":20.07,"n":50478,"o":20.45,"t":"2025-04-14T04:00:00Z","v":6974641,"vw":20.433341},{"c":20.53,"h":20.72,"l":20.37,"n":34977,"o":20.53,"t":"2025-04-15T04:00:00Z","v":4939847,"vw":20.53166},{"c":20.12,"h":20.495,"l":19.5,"n":54101,"o":20.34,"t":"2025-04-16T04:00:00Z","v":9578727,"vw":20.064186},{"c":20.26,"h":20.48,"l":20.095,"n":44287,"o":20.46,"t":"2025-04-17T04:00:00Z","v":6791484,"vw":20.246791},{"c":20.01,"h":20.075,"l":19.55,"n":37043,"o":19.99,"t":"2025-04-21T04:00:00Z","v":6054969,"vw":19.824183},{"c":20.86,"h":20.9399,"l":20.55,"n":57098,"o":20.63,"t":"2025-04-22T04:00:00Z","v":9317214,"vw":20.767064},{"c":21.78,"h":22.14,"l":21.615,"n":69550,"o":21.85,"t":"2025-04-23T04:00:00Z","v":10257905,"vw":21.886725},{"c":23.34,"h":23.42,"l":22.835,"n":76531,"o":23.33,"t":"2025-04-24T04:00:00Z","v":10923355,"vw":23.154368},{"c":23.28,"h":23.395,"l":23.02,"n":47099,"o":23.05,"t":"2025-04-25T04:00:00Z","v":6484762,"vw":23.223445},{"c":23.15,"h":23.45,"l":22.755,"n":38376,"o":23.26,"t":"2025-04-28T04:00:00Z","v":5517308,"vw":23.078818},{"c":22.98,"h":23.19,"l":22.58,"n":38830,"o":22.62,"t":"2025-04-29T04:00:00Z","v":5691893,"vw":22.934327},{"c":22.71,"h":22.75,"l":21.97,"n":45506,"o":22.17,"t":"2025-04-30T04:00:00Z","v":6721214,"vw":22.517994},{"c":22.74,"h":23.05,"l":22.64,"n":40489,"o":22.85,"t":"2025-05-01T04:00:00Z","v":5119248,"vw":22.822251},{"c":23.45,"h":23.62,"l":23.15,"n":51949,"o":23.15,"t":"2025-05-02T04:00:00Z","v":7284024,"vw":23.425481},{"c":22.97,"h":23.405,"l":22.93,"n":36029,"o":23.31,"t":"2025-05-05T04:00:00Z","v":4942566,"vw":23.094676},{"c":22.55,"h":22.835,"l":22.5,"n":30503,"o":22.6,"t":"2025-05-06T04:00:00Z","v":3991493,"vw":22.628599},{"c":23.06,"h":23.16,"l":22.6,"n":37078,"o":22.81,"t":"2025-05-07T04:00:00Z","v":4651008,"vw":22.887845},{"c":23.16,"h":23.47,"l":22.96,"n":43689,"o":23.27,"t":"2025-05-08T04:00:00Z","v":6069956,"vw":23.212734},{"c":23.93,"h":24.04,"l":23.725,"n":40306,"o":23.83,"t":"2025-05-09T04:00:00Z","v":5882572,"vw":23.909098},{"c":25.42,"h":25.535,"l":24.905,"n":67420,"o":25.3,"t":"2025-05-12T04:00:00Z","v":9721125,"vw":25.295897},{"c":26.13,"h":26.145,"l":25.36,"n":46164,"o":25.43,"t":"2025-05-13T04:00:00Z","v":6319434,"vw":25.976193},{"c":26.07,"h":26.285,"l":25.965,"n":36886,"o":26.06,"t":"2025-05-14T04:00:00Z","v":5525375,"vw":26.084752},{"c":25.95,"h":26.1,"l":25.75,"n":29730,"o":25.98,"t":"2025-05-15T04:00:00Z","v":4439675,"vw":25.924941},{"c":25.82,"h":25.895,"l":25.625,"n":25838,"o":25.82,"t":"2025-05-16T04:00:00Z","v":2825680,"vw":25.762636},{"c":25.83,"h":25.87,"l":25.39,"n":42044,"o":25.49,"t":"2025-05-19T04:00:00Z","v":5048189,"vw":25.711765},{"c":25.87,"h":25.94,"l":25.625,"n":32885,"o":25.73,"t":"2025-05-20T04:00:00Z","v":6304075,"vw":25.808488},{"c":25.25,"h":26.08,"l":25.145,"n":41694,"o":25.84,"t":"2025-05-21T04:00:00Z","v":6045631,"vw":25.616509},{"c":25.18,"h":25.775,"l":25.18,"n":52592,"o":25.65,"t":"2025-05-22T04:00:00Z","v":7480700,"vw":25.426758},{"c":24.41,"h":24.69,"l":24.27,"n":51961,"o":24.47,"t":"2025-05-23T04:00:00Z","v":7652590,"vw":24.455375},{"c":25.38,"h":25.73,"l":25.205,"n":44867,"o":25.73,"t":"2025-05-27T04:00:00Z","v":7116629,"vw":25.397022},{"c":24.99,"h":25.445,"l":24.975,"n":36941,"o":25.39,"t":"2025-05-28T04:00:00Z","v":6078245,"vw":25.179427},{"c":25.42,"h":25.885,"l":25.285,"n":36667,"o":25.875,"t":"2025-05-29T04:00:00Z","v":5393223,"vw":25.468268},{"c":25.01,"h":25.36,"l":24.545,"n":44550,"o":25.34,"t":"2025-05-30T04:00:00Z","v":6653497,"vw":24.990266},{"c":25.05,"h":25.075,"l":24.61,"n":28014,"o":24.62,"t":"2025-06-02T04:00:00Z","v":4491033,"vw":24.894873},{"c":25.67,"h":25.85,"l":24.725,"n":47636,"o":24.8,"t":"2025-06-03T04:00:00Z","v":7570293,"vw":25.501237},{"c":28.41,"h":28.67,"l":27.7,"n":84830,"o":27.72,"t":"2025-06-04T04:00:00Z","v":13751631,"vw":28.255922},{"c":28.29,"h":28.9784,"l":28.18,"n":66735,"o":28.73,"t":"2025-06-05T04:00:00Z","v":10636041,"vw":28.607009},{"c":28.45,"h":28.59,"l":28.32,"n":37133,"o":28.41,"t":"2025-06-06T04:00:00Z","v":5552816,"vw":28.448031},{"c":29.6,"h":29.6899,"l":28.98,"n":53286,"o":28.99,"t":"2025-06-09T04:00:00Z","v":8410365,"vw":29.49757},{"c":30.4,"h":30.42,"l":29.29,"n":59124,"o":29.38,"t":"2025-06-10T04:00:00Z","v":9853289,"vw":30.116775},{"c":29.89,"h":30.535,"l":29.715,"n":59367,"o":30.29,"t":"2025-06-11T04:00:00Z","v":9647843,"vw":30.143091},{"c":29.91,"h":30.17,"l":29.775,"n":40237,"o":29.82,"t":"2025-06-12T04:00:00Z","v":6741118,"vw":29.945223},{"c":29.18,"h":29.795,"l":29.105,"n":41378,"o":29.28,"t":"2025-06-13T04:00:00Z","v":7879866,"vw":29.350215},{"c":29.66,"h":29.82,"l":29.455,"n":36750,"o":29.63,"t":"2025-06-16T04:00:00Z","v":6866246,"vw":29.659095},{"c":28.8,"h":29.37,"l":28.715,"n":40683,"o":29.24,"t":"2025-06-17T04:00:00Z","v":7313606,"vw":29.00495},{"c":29.02,"h":29.34,"l":28.65,"n":40138,"o":28.72,"t":"2025-06-18T04:00:00Z","v":6092072,"vw":29.075581},{"c":28.67,"h":29.28,"l":28.43,"n":41541,"o":29.23,"t":"2025-06-20T04:00:00Z","v":6867304,"vw":28.731231},{"c":29.1,"h":29.15,"l":28.435,"n":37992,"o":28.46,"t":"2025-06-23T04:00:00Z","v":5883532,"vw":28.92936},{"c":30.17,"h":30.205,"l":29.605,"n":37533,"o":29.65,"t":"2025-06-24T04:00:00Z","v":8782446,"vw":30.046179},{"c":29.94,"h":29.945,"l":29.145,"n":45483,"o":29.61,"t":"2025-06-25T04:00:00Z","v":8011427,"vw":29.654572},{"c":30.14,"h":30.305,"l":29.975,"n":34221,"o":30.12,"t":"2025-06-26T04:00:00Z","v":5172206,"vw":30.140872},{"c":30.1,"h":30.255,"l":29.81,"n":31601,"o":30.19,"t":"2025-06-27T04:00:00Z","v":5176184,"vw":30.077429},{"c":30.41,"h":30.59,"l":30.255,"n":42970,"o":30.45,"t":"2025-06-30T04:00:00Z","v":6456803,"vw":30.432002},{"c":30.07,"h":30.33,"l":29.695,"n":41691,"o":30,"t":"2025-07-01T04:00:00Z","v":5773407,"vw":30.098668},{"c":31.7,"h":31.915,"l":31.11,"n":57130,"o":31.13,"t":"2025-07-02T04:00:00Z","v":8996098,"vw":31.5542},{"c":32.29,"h":32.35,"l":31.9422,"n":33600,"o":32.1,"t":"2025-07-03T04:00:00Z","v":4742527,"vw":32.168548},{"c":31.56,"h":32.17,"l":31.44,"n":48949,"o":31.94,"t":"2025-07-07T04:00:00Z","v":7037827,"vw":31.726286},{"c":32.52,"h":32.62,"l":31.7,"n":50220,"o":31.83,"t":"2025-07-08T04:00:00Z","v":7726276,"vw":32.429918},{"c":31.97,"h":32.26,"l":31.53,"n":42005,"o":32.125,"t":"2025-07-09T04:00:00Z","v":6891664,"vw":31.885121},{"c":33.14,"h":33.14,"l":32.34,"n":56064,"o":32.6,"t":"2025-07-10T04:00:00Z","v":10072829,"vw":32.944216},{"c":32.27,"h":32.435,"l":32.1,"n":41577,"o":32.13,"t":"2025-07-11T04:00:00Z","v":6803280,"vw":32.269586},{"c":31.79,"h":31.955,"l":31.37,"n":39259,"o":31.8,"t":"2025-07-14T04:00:00Z","v":6127548,"vw":31.727542},{"c":31.52,"h":32.135,"l":31.49,"n":42847,"o":32.01,"t":"2025-07-15T04:00:00Z","v":6701199,"vw":31.675272},{"c":31.87,"h":31.915,"l":31.16,"n":47816,"o":31.66,"t":"2025-07-16T04:00:00Z","v":7570140,"vw":31.591293},{"c":32.11,"h":32.24,"l":31.75,"n":50729,"o":32.23,"t":"2025-07-17T04:00:00Z","v":7553359,"vw":32.024997},{"c":32.55,"h":32.68,"l":32.225,"n":42707,"o":32.68,"t":"2025-07-18T04:00:00Z","v":7153372,"vw":32.476315},{"c":32.81,"h":33.27,"l":32.75,"n":50471,"o":32.79,"t":"2025-07-21T04:00:00Z","v":7129412,"vw":32.974206},{"c":33.41,"h":33.465,"l":32.52,"n":81446,"o":32.72,"t":"2025-07-22T04:00:00Z","v":12236588,"vw":33.12164},{"c":31.77,"h":32.045,"l":31.45,"n":110726,"o":31.95,"t":"2025-07-23T04:00:00Z","v":17493723,"vw":31.682001},{"c":26.73,"h":26.92,"l":26.0601,"n":114944,"o":26.83,"t":"2025-07-24T04:00:00Z","v":20288310,"vw":26.539527},{"c":26.32,"h":26.41,"l":26,"n":46846,"o":26.25,"t":"2025-07-25T04:00:00Z","v":7562826,"vw":26.212912},{"c":26.69,"h":26.74,"l":26.45,"n":47528,"o":26.58,"t":"2025-07-28T04:00:00Z","v":8186019,"vw":26.608362},{"c":26.54,"h":26.935,"l":26.315,"n":42278,"o":26.71,"t":"2025-07-29T04:00:00Z","v":7130192,"vw":26.585839},{"c":26.03,"h":26.53,"l":25.83,"n":50330,"o":26.465,"t":"2025-07-30T04:00:00Z","v":8029588,"vw":26.207156},{"c":25.43,"h":25.83,"l":25.32,"n":58168,"o":25.5,"t":"2025-07-31T04:00:00Z","v":9915853,"vw":25.574468},{"c":25.06,"h":25.36,"l":24.865,"n":56704,"o":25.3,"t":"2025-08-01T04:00:00Z","v":9385699,"vw":25.091685},{"c":25.12,"h":25.39,"l":24.98,"n":43252,"o":25.39,"t":"2025-08-04T04:00:00Z","v":7833060,"vw":25.130569},{"c":24.94,"h":25.37,"l":24.615,"n":44537,"o":25.37,"t":"2025-08-05T04:00:00Z","v":8001136,"vw":24.97126},{"c":24.81,"h":24.93,"l":24.55,"n":35792,"o":24.76,"t":"2025-08-06T04:00:00Z","v":5854149,"vw":24.760341},{"c":24.83,"h":24.95,"l":24.56,"n":41465,"o":24.86,"t":"2025-08-07T04:00:00Z","v":8018386,"vw":24.774007},{"c":25.17,"h":25.425,"l":24.895,"n":40636,"o":25.14,"t":"2025-08-08T04:00:00Z","v":5857784,"vw":25.201635},{"c":24.77,"h":25.07,"l":24.72,"n":43572,"o":24.99,"t":"2025-08-11T04:00:00Z","v":6433363,"vw":24.874839},{"c":26.25,"h":26.36,"l":25.1,"n":55090,"o":25.25,"t":"2025-08-12T04:00:00Z","v":8807375,"vw":26.078754},{"c":26.15,"h":26.16,"l":25.83,"n":44954,"o":25.9,"t":"2025-08-13T04:00:00Z","v":7874974,"vw":26.067975},{"c":25.87,"h":25.92,"l":25.66,"n":30386,"o":25.8,"t":"2025-08-14T04:00:00Z","v":5408303,"vw":25.773278},{"c":25.65,"h":26.005,"l":25.615,"n":28614,"o":26.005,"t":"2025-08-15T04:00:00Z","v":5571993,"vw":25.72868},{"c":25.96,"h":26.01,"l":25.62,"n":26162,"o":25.65,"t":"2025-08-18T04:00:00Z","v":5310457,"vw":25.906908},{"c":25.87,"h":26.19,"l":25.795,"n":30224,"o":26.14,"t":"2025-08-19T04:00:00Z","v":5993859,"vw":25.942606},{"c":26,"h":26.05,"l":25.425,"n":36955,"o":25.8,"t":"2025-08-20T04:00:00Z","v":6754919,"vw":25.811368},{"c":25.88,"h":26.07,"l":25.82,"n":27342,"o":26,"t":"2025-08-21T04:00:00Z","v":4518590,"vw":25.941163},{"c":27.52,"h":27.645,"l":26.3,"n":48238,"o":26.37,"t":"2025-08-22T04:00:00Z","v":7966129,"vw":27.359133},{"c":27.31,"h":27.52,"l":27.3,"n":24294,"o":27.52,"t":"2025-08-25T04:00:00Z","v":4089483,"vw":27.402454},{"c":27.12,"h":27.455,"l":27.06,"n":26708,"o":27.17,"t":"2025-08-26T04:00:00Z","v":4740923,"vw":27.223431},{"c":27.16,"h":27.25,"l":26.87,"n":24197,"o":26.99,"t":"2025-08-27T04:00:00Z","v":3693067,"vw":27.087254},{"c":27.59,"h":28,"l":27.52,"n":34803,"o":27.87,"t":"2025-08-28T04:00:00Z","v":5322072,"vw":27.699994},{"c":26.99,"h":27.32,"l":26.98,"n":27857,"o":27.18,"t":"2025-08-29T04:00:00Z","v":5730987,"vw":27.087736},{"c":26.27,"h":26.27,"l":25.725,"n":36084,"o":25.85,"t":"2025-09-02T04:00:00Z","v":5653689,"vw":26.007591},{"c":25.8,"h":26.68,"l":25.305,"n":61782,"o":26.65,"t":"2025-09-03T04:00:00Z","v":10771303,"vw":25.757723},{"c":26.45,"h":26.505,"l":25.25,"n":62120,"o":25.47,"t":"2025-09-04T04:00:00Z","v":9427854,"vw":25.884369},{"c":26.86,"h":27.06,"l":26.5,"n":38500,"o":26.9,"t":"2025-09-05T04:00:00Z","v":5470295,"vw":26.778335},{"c":26.61,"h":26.955,"l":26.365,"n":35370,"o":26.9,"t":"2025-09-08T04:00:00Z","v":5170243,"vw":26.596872},{"c":25.95,"h":26.41,"l":25.86,"n":39514,"o":26.24,"t":"2025-09-09T04:00:00Z","v":6156276,"vw":26.031302},{"c":25.79,"h":26.36,"l":25.675,"n":38299,"o":26.14,"t":"2025-09-10T04:00:00Z","v":8058332,"vw":25.907652},{"c":26.15,"h":26.285,"l":25.91,"n":37177,"o":26,"t":"2025-09-11T04:00:00Z","v":6034669,"vw":26.138598},{"c":25.91,"h":26.105,"l":25.87,"n":29101,"o":26.02,"t":"2025-09-12T04:00:00Z","v":4819582,"vw":26.000937},{"c":26.98,"h":27.155,"l":26.64,"n":52281,"o":26.86,"t":"2025-09-15T04:00:00Z","v":8640049,"vw":26.947691},{"c":27.24,"h":27.3301,"l":26.95,"n":30682,"o":27.03,"t":"2025-09-16T04:00:00Z","v":7881958,"vw":27.159489},{"c":27.19,"h":27.7,"l":26.825,"n":36200,"o":26.97,"t":"2025-09-17T04:00:00Z","v":5753701,"vw":27.25088},{"c":28.39,"h":28.56,"l":27.895,"n":50994,"o":28.56,"t":"2025-09-18T04:00:00Z","v":7891816,"vw":28.323796},{"c":27.8,"h":27.84,"l":27.48,"n":35770,"o":27.71,"t":"2025-09-19T04:00:00Z","v":9511832,"vw":27.729546},{"c":28.52,"h":28.665,"l":27.75,"n":37307,"o":27.8,"t":"2025-09-22T04:00:00Z","v":5724769,"vw":28.40963},{"c":28.66,"h":29.23,"l":28.55,"n":32552,"o":28.92,"t":"2025-09-23T04:00:00Z","v":4475946,"vw":28.818028},{"c":29.02,"h":29.115,"l":28.455,"n":29439,"o":28.54,"t":"2025-09-24T04:00:00Z","v":4383719,"vw":28.952048},{"c":28.3,"h":28.455,"l":28.05,"n":31430,"o":28.42,"t":"2025-09-25T04:00:00Z","v":4473428,"vw":28.280113},{"c":28,"h":28.035,"l":27.485,"n":29894,"o":27.75,"t":"2025-09-26T04:00:00Z","v":3831988,"vw":27.818795},{"c":28.09,"h":28.29,"l":28.0299,"n":27600,"o":28.22,"t":"2025-09-29T04:00:00Z","v":3419017,"vw":28.121235},{"c":28.26,"h":28.27,"l":27.785,"n":34633,"o":28.02,"t":"2025-09-30T04:00:00Z","v":4819886,"vw":28.003894},{"c":28.36,"h":28.465,"l":28.075,"n":32612,"o":28.2,"t":"2025-10-01T04:00:00Z","v":4470136,"vw":28.249382},{"c":28.89,"h":29.205,"l":28.56,"n":35022,"o":29.19,"t":"2025-10-02T04:00:00Z","v":4995249,"vw":28.843839},{"c":28.79,"h":29.2351,"l":28.685,"n":32298,"o":28.81,"t":"2025-10-03T04:00:00Z","v":3737711,"vw":28.932895},{"c":28.92,"h":29.385,"l":28.9,"n":42323,"o":29.11,"t":"2025-10-06T04:00:00Z","v":5818802,"vw":29.039837},{"c":28.16,"h":28.89,"l":28.045,"n":44036,"o":28.74,"t":"2025-10-07T04:00:00Z","v":5492598,"vw":28.335889},{"c":28.91,"h":28.91,"l":27.975,"n":48223,"o":27.98,"t":"2025-10-08T04:00:00Z","v":6539404,"vw":28.646972},{"c":28.7,"h":28.77,"l":28.395,"n":35922,"o":28.72,"t":"2025-10-09T04:00:00Z","v":4401929,"vw":28.601395},{"c":27.11,"h":28.915,"l":27.075,"n":65798,"o":28.67,"t":"2025-10-10T04:00:00Z","v":8718015,"vw":27.775347},{"c":28.8,"h":28.815,"l":28.145,"n":41245,"o":28.35,"t":"2025-10-13T04:00:00Z","v":5146630,"vw":28.625018},{"c":28.33,"h":28.625,"l":27.9301,"n":50360,"o":28,"t":"2025-10-14T04:00:00Z","v":6622596,"vw":28.336854},{"c":28.97,"h":28.98,"l":28.34,"n":39352,"o":28.81,"t":"2025-10-15T04:00:00Z","v":4868330,"vw":28.796581},{"c":29.34,"h":29.59,"l":29.06,"n":48613,"o":29.26,"t":"2025-10-16T04:00:00Z","v":6245425,"vw":29.331301},{"c":29.25,"h":29.31,"l":28.72,"n":53440,"o":28.73,"t":"2025-10-17T04:00:00Z","v":5204112,"vw":29.122934},{"c":30.21,"h":30.47,"l":29.72,"n":56994,"o":29.75,"t":"2025-10-20T04:00:00Z","v":7980910,"vw":30.210564},{"c":30.54,"h":30.98,"l":30.42,"n":39445,"o":30.5,"t":"2025-10-21T04:00:00Z","v":4754759,"vw":30.65183},{"c":29.12,"h":30.055,"l":28.935,"n":87422,"o":29.7,"t":"2025-10-22T04:00:00Z","v":12105374,"vw":29.451087},{"c":25.26,"h":26.42,"l":25.11,"n":155552,"o":25.9,"t":"2025-10-23T04:00:00Z","v":19169716,"vw":25.569082},{"c":24.86,"h":25.505,"l":24.625,"n":67086,"o":25.4,"t":"2025-10-24T04:00:00Z","v":9205999,"vw":24.954911},{"c":25.47,"h":25.5371,"l":25.005,"n":43139,"o":25.21,"t":"2025-10-27T04:00:00Z","v":5764549,"vw":25.367138},{"c":25.21,"h":25.525,"l":25.155,"n":37557,"o":25.28,"t":"2025-10-28T04:00:00Z","v":5568394,"vw":25.335823},{"c":24.68,"h":25.48,"l":24.53,"n":50075,"o":25.46,"t":"2025-10-29T04:00:00Z","v":5769200,"vw":24.922905},{"c":24.45,"h":24.895,"l":24.4327,"n":37195,"o":24.57,"t":"2025-10-30T04:00:00Z","v":4639376,"vw":24.626699},{"c":24.47,"h":24.765,"l":24.3707,"n":35424,"o":24.65,"t":"2025-10-31T04:00:00Z","v":4370835,"vw":24.52526},{"c":24.4,"h":24.66,"l":24.31,"n":34542,"o":24.46,"t":"2025-11-03T05:00:00Z","v":4629265,"vw":24.48016},{"c":23.42,"h":24.04,"l":23.39,"n":42084,"o":23.92,"t":"2025-11-04T05:00:00Z","v":5445573,"vw":23.606196},{"c":24,"h":24.3055,"l":23.47,"n":39900,"o":23.47,"t":"2025-11-05T05:00:00Z","v":4615025,"vw":23.945393},{"c":23.64,"h":24.065,"l":23.555,"n":40040,"o":24,"t":"2025-11-06T05:00:00Z","v":4170074,"vw":23.749458},{"c":23.53,"h":23.64,"l":23.05,"n":65446,"o":23.62,"t":"2025-11-07T05:00:00Z","v":7986064,"vw":23.312743},{"c":23.73,"h":23.855,"l":23.385,"n":34923,"o":23.64,"t":"2025-11-10T05:00:00Z","v":4269442,"vw":23.645092},{"c":23.7,"h":23.98,"l":23.655,"n":38891,"o":23.87,"t":"2025-11-11T05:00:00Z","v":4556976,"vw":23.770743},{"c":24,"h":24.285,"l":23.785,"n":48130,"o":23.98,"t":"2025-11-12T05:00:00Z","v":6856996,"vw":23.996111},{"c":23.78,"h":24.37,"l":23.595,"n":49594,"o":24.265,"t":"2025-11-13T05:00:00Z","v":5946133,"vw":23.914121},{"c":23.34,"h":23.625,"l":23.06,"n":40443,"o":23.1,"t":"2025-11-14T05:00:00Z","v":4235182,"vw":23.359327},{"c":22.74,"h":23.28,"l":22.51,"n":32988,"o":23.08,"t":"2025-11-17T05:00:00Z","v":4422233,"vw":22.827383},{"c":22.34,"h":22.485,"l":22.045,"n":48015,"o":22.24,"t":"2025-11-18T05:00:00Z","v":5732064,"vw":22.286492},{"c":22.35,"h":22.59,"l":22.13,"n":28697,"o":22.35,"t":"2025-11-19T05:00:00Z","v":3550369,"vw":22.343175},{"c":21.2,"h":22.2067,"l":21.11,"n":54960,"o":21.95,"t":"2025-11-20T05:00:00Z","v":7686792,"vw":21.547122},{"c":21.97,"h":22.205,"l":21.25,"n":47679,"o":21.55,"t":"2025-11-21T05:00:00Z","v":5892722,"vw":21.831596},{"c":22.08,"h":22.18,"l":21.775,"n":31898,"o":21.87,"t":"2025-11-24T05:00:00Z","v":4932036,"vw":22.036741},{"c":22.46,"h":22.495,"l":21.98,"n":33550,"o":22.15,"t":"2025-11-25T05:00:00Z","v":4984188,"vw":22.351855},{"c":22.65,"h":22.85,"l":22.47,"n":35151,"o":22.48,"t":"2025-11-26T05:00:00Z","v":6068960,"vw":22.716857},{"c":22.99,"h":23.02,"l":22.73,"n":16358,"o":22.78,"t":"2025-11-28T05:00:00Z","v":2310524,"vw":22.912514},{"c":23.16,"h":23.34,"l":22.86,"n":29757,"o":22.89,"t":"2025-12-01T05:00:00Z","v":4769081,"vw":23.205265},{"c":24.09,"h":24.155,"l":23.23,"n":44236,"o":23.27,"t":"2025-12-02T05:00:00Z","v":8114449,"vw":23.785519},{"c":25.81,"h":25.825,"l":24.27,"n":75108,"o":24.33,"t":"2025-12-03T05:00:00Z","v":15020732,"vw":25.203654},{"c":25.66,"h":25.9,"l":25.56,"n":41979,"o":25.79,"t":"2025-12-04T05:00:00Z","v":6557649,"vw":25.719422},{"c":26,"h":26.425,"l":25.975,"n":41146,"o":26.31,"t":"2025-12-05T05:00:00Z","v":6591199,"vw":26.180868},{"c":25.88,"h":26,"l":25.79,"n":35273,"o":25.85,"t":"2025-12-08T05:00:00Z","v":5903326,"vw":25.889104},{"c":25.94,"h":26.07,"l":25.82,"n":29541,"o":25.84,"t":"2025-12-09T05:00:00Z","v":4659939,"vw":25.969898},{"c":26.32,"h":26.41,"l":25.86,"n":34838,"o":25.91,"t":"2025-12-10T05:00:00Z","v":4822778,"vw":26.107966},{"c":26.26,"h":26.3655,"l":25.87,"n":36892,"o":26.02,"t":"2025-12-11T05:00:00Z","v":5295374,"vw":26.131397},{"c":26,"h":26.63,"l":25.94,"n":58376,"o":26.57,"t":"2025-12-12T05:00:00Z","v":9003583,"vw":26.23237},{"c":26.46,"h":26.955,"l":26.285,"n":40838,"o":26.89,"t":"2025-12-15T05:00:00Z","v":5501226,"vw":26.545628},{"c":25.94,"h":26.265,"l":25.8,"n":40201,"o":26.09,"t":"2025-12-16T05:00:00Z","v":5954552,"vw":26.004714},{"c":25.55,"h":26.29,"l":25.49,"n":42354,"o":25.94,"t":"2025-12-17T05:00:00Z","v":6215653,"vw":25.710886},{"c":25.75,"h":26.015,"l":25.67,"n":42611,"o":25.85,"t":"2025-12-18T05:00:00Z","v":5367350,"vw":25.802214},{"c":25.82,"h":26.225,"l":25.8,"n":38613,"o":25.87,"t":"2025-12-19T05:00:00Z","v":8158864,"vw":25.907388},{"c":25.94,"h":26.27,"l":25.925,"n":25652,"o":26.2,"t":"2025-12-22T05:00:00Z","v":3460312,"vw":26.047325},{"c":26.06,"h":26.185,"l":25.975,"n":23904,"o":26.18,"t":"2025-12-23T05:00:00Z","v":3062741,"vw":26.06722},{"c":26.12,"h":26.14,"l":26.015,"n":9612,"o":26.11,"t":"2025-12-24T05:00:00Z","v":1082268,"vw":26.088832},{"c":26.24,"h":26.32,"l":26.055,"n":16966,"o":26.16,"t":"2025-12-26T05:00:00Z","v":2129914,"vw":26.201293},{"c":26.02,"h":26.3199,"l":25.95,"n":24556,"o":26.2,"t":"2025-12-29T05:00:00Z","v":2842456,"vw":26.060258},{"c":26.06,"h":26.4917,"l":26.055,"n":20169,"o":26.33,"t":"2025-12-30T05:00:00Z","v":3326993,"vw":26.222326},{"c":25.94,"h":26.18,"l":25.895,"n":23812,"o":26.07,"t":"2025-12-31T05:00:00Z","v":3708622,"vw":26.00587},{"c":27.37,"h":27.835,"l":27.25,"n":62298,"o":27.52,"t":"2026-01-02T05:00:00Z","v":10008945,"vw":27.470394},{"c":27.41,"h":27.835,"l":27.37,"n":38471,"o":27.56,"t":"2026-01-05T05:00:00Z","v":6493038,"vw":27.58296},{"c":29.41,"h":29.53,"l":28.49,"n":69615,"o":28.52,"t":"2026-01-06T05:00:00Z","v":9984050,"vw":29.206297},{"c":28.88,"h":29.08,"l":28.605,"n":41762,"o":28.96,"t":"2026-01-07T05:00:00Z","v":5204013,"vw":28.841399},{"c":28.04,"h":28.37,"l":27.7814,"n":52149,"o":28.18,"t":"2026-01-08T05:00:00Z","v":6860011,"vw":28.009264},{"c":28.84,"h":28.905,"l":28.38,"n":52502,"o":28.71,"t":"2026-01-09T05:00:00Z","v":7177424,"vw":28.716722},{"c":28.35,"h":28.75,"l":28.135,"n":50000,"o":28.73,"t":"2026-01-12T05:00:00Z","v":7603520,"vw":28.350091},{"c":28.43,"h":28.76,"l":28.205,"n":39754,"o":28.5,"t":"2026-01-13T05:00:00Z","v":4753562,"vw":28.506859},{"c":27.88,"h":28.35,"l":27.63,"n":57141,"o":28.35,"t":"2026-01-14T05:00:00Z","v":8712349,"vw":27.950065},{"c":28,"h":28.49,"l":27.96,"n":45829,"o":28.49,"t":"2026-01-15T05:00:00Z","v":5287203,"vw":28.174095},{"c":28.03,"h":28.555,"l":28.03,"n":32367,"o":28.145,"t":"2026-01-16T05:00:00Z","v":3612057,"vw":28.153101},{"c":27.12,"h":27.585,"l":26.91,"n":49787,"o":26.97,"t":"2026-01-20T05:00:00Z","v":5222374,"vw":27.214224},{"c":28.52,"h":28.68,"l":27.65,"n":56439,"o":27.7,"t":"2026-01-21T05:00:00Z","v":6641946,"vw":28.288197},{"c":29.03,"h":29.32,"l":28.815,"n":41205,"o":29.11,"t":"2026-01-22T05:00:00Z","v":4248621,"vw":29.012388},{"c":29.05,"h":29.37,"l":28.79,"n":42067,"o":29.31,"t":"2026-01-23T05:00:00Z","v":4744469,"vw":29.01401},{"c":28.6,"h":28.745,"l":28.39,"n":38721,"o":28.6,"t":"2026-01-26T05:00:00Z","v":4261643,"vw":28.577951},{"c":29.36,"h":29.51,"l":28.72,"n":51641,"o":28.73,"t":"2026-01-27T05:00:00Z","v":6592517,"vw":29.272358},{"c":30.33,"h":30.4055,"l":29.415,"n":98349,"o":29.96,"t":"2026-01-28T05:00:00Z","v":12391881,"vw":29.977741},{"c":28.62,"h":28.85,"l":27.6,"n":157315,"o":28.28,"t":"2026-01-29T05:00:00Z","v":20640682,"vw":28.338699},{"c":27.89,"h":28.81,"l":27.68,"n":73811,"o":28.76,"t":"2026-01-30T05:00:00Z","v":8609221,"vw":28.131053},{"c":28.77,"h":28.86,"l":27.69,"n":64252,"o":27.84,"t":"2026-02-02T05:00:00Z","v":8192580,"vw":28.512624},{"c":27.86,"h":28.21,"l":27.27,"n":60225,"o":28.09,"t":"2026-02-03T05:00:00Z","v":8683866,"vw":27.761013},{"c":29.33,"h":29.63,"l":28.15,"n":104386,"o":28.37,"t":"2026-02-04T05:00:00Z","v":13084543,"vw":29.003986},{"c":28.98,"h":29.57,"l":28.6,"n":62497,"o":29.14,"t":"2026-02-05T05:00:00Z","v":6503829,"vw":29.014545},{"c":29.85,"h":29.95,"l":28.67,"n":73634,"o":28.71,"t":"2026-02-06T05:00:00Z","v":9944455,"vw":29.584127},{"c":32.51,"h":33,"l":31.96,"n":132920,"o":32,"t":"2026-02-09T05:00:00Z","v":16786822,"vw":32.505332},{"c":33.44,"h":33.895,"l":32.915,"n":128960,"o":33.21,"t":"2026-02-10T05:00:00Z","v":16233059,"vw":33.392019},{"c":34.95,"h":35.07,"l":33.52,"n":132212,"o":33.68,"t":"2026-02-11T05:00:00Z","v":15264555,"vw":34.532608},{"c":33.61,"h":34.83,"l":33.245,"n":106007,"o":34.685,"t":"2026-02-12T05:00:00Z","v":13503201,"vw":33.891497},{"c":33.61,"h":33.9,"l":33.23,"n":59751,"o":33.85,"t":"2026-02-13T05:00:00Z","v":8143126,"vw":33.659571},{"c":33.2,"h":33.29,"l":32.135,"n":67038,"o":32.75,"t":"2026-02-17T05:00:00Z","v":6808997,"vw":32.803073},{"c":33.77,"h":34.32,"l":33.56,"n":56392,"o":34.32,"t":"2026-02-18T05:00:00Z","v":6307516,"vw":33.888198},{"c":33.2,"h":33.64,"l":33.04,"n":49197,"o":33.305,"t":"2026-02-19T05:00:00Z","v":4960462,"vw":33.27121},{"c":33.62,"h":33.875,"l":33.18,"n":52122,"o":33.23,"t":"2026-02-20T05:00:00Z","v":5073281,"vw":33.575173},{"c":33.99,"h":34.17,"l":33.445,"n":40074,"o":33.87,"t":"2026-02-23T05:00:00Z","v":4405496,"vw":33.829448},{"c":34.05,"h":34.86,"l":33.91,"n":54434,"o":34.3,"t":"2026-02-24T05:00:00Z","v":6190777,"vw":34.306164},{"c":34.56,"h":34.565,"l":33.725,"n":36931,"o":33.92,"t":"2026-02-25T05:00:00Z","v":4221767,"vw":34.141592},{"c":34.38,"h":34.91,"l":33.535,"n":62932,"o":34.75,"t":"2026-02-26T05:00:00Z","v":6841656,"vw":34.214248},{"c":33.61,"h":33.74,"l":33.1812,"n":42521,"o":33.42,"t":"2026-02-27T05:00:00Z","v":4957979,"vw":33.511693},{"c":33.48,"h":33.52,"l":32.535,"n":55656,"o":32.535,"t":"2026-03-02T05:00:00Z","v":5676891,"vw":33.163627},{"c":31.62,"h":31.915,"l":30.89,"n":81772,"o":31.18,"t":"2026-03-03T05:00:00Z","v":8317060,"vw":31.465981},{"c":33.33,"h":33.43,"l":31.88,"n":76354,"o":32.21,"t":"2026-03-04T05:00:00Z","v":10061231,"vw":32.801031},{"c":33.31,"h":34.11,"l":32.49,"n":89118,"o":33.41,"t":"2026-03-05T05:00:00Z","v":10238844,"vw":33.242278},{"c":31.36,"h":31.88,"l":31.19,"n":65443,"o":31.565,"t":"2026-03-06T05:00:00Z","v":7463121,"vw":31.535352},{"c":33.53,"h":33.725,"l":30.66,"n":114248,"o":31.255,"t":"2026-03-09T04:00:00Z","v":13791563,"vw":32.300723},{"c":33.52,"h":34.6,"l":33.395,"n":101130,"o":33.67,"t":"2026-03-10T04:00:00Z","v":12469819,"vw":33.894201},{"c":34.06,"h":34.365,"l":33.47,"n":64132,"o":33.925,"t":"2026-03-11T04:00:00Z","v":6756883,"vw":33.960953},{"c":33.24,"h":34.29,"l":32.97,"n":95947,"o":34.28,"t":"2026-03-12T04:00:00Z","v":11451176,"vw":33.308918},{"c":32.87,"h":33.735,"l":32.595,"n":67748,"o":33.3,"t":"2026-03-13T04:00:00Z","v":7645395,"vw":32.951688},{"c":33.46,"h":34.175,"l":32.89,"n":103535,"o":33.87,"t":"2026-03-16T04:00:00Z","v":11430388,"vw":33.722606},{"c":33.79,"h":34.23,"l":33.514,"n":55269,"o":34.2,"t":"2026-03-17T04:00:00Z","v":7267613,"vw":33.865986},{"c":33.23,"h":34.05,"l":33.04,"n":51037,"o":33.96,"t":"2026-03-18T04:00:00Z","v":5148251,"vw":33.473653},{"c":32.42,"h":32.76,"l":31.31,"n":76296,"o":31.495,"t":"2026-03-19T04:00:00Z","v":8091959,"vw":32.160206},{"c":30.86,"h":32.38,"l":30.375,"n":100920,"o":32.34,"t":"2026-03-20T04:00:00Z","v":12035918,"vw":30.989094},{"c":31.66,"h":32.29,"l":31.34,"n":72320,"o":31.48,"t":"2026-03-23T04:00:00Z","v":7821499,"vw":31.787124},{"c":31.95,"h":32.115,"l":30.72,"n":63161,"o":30.72,"t":"2026-03-24T04:00:00Z","v":6440196,"vw":31.732663},{"c":33.42,"h":33.72,"l":32.77,"n":70683,"o":32.85,"t":"2026-03-25T04:00:00Z","v":7786137,"vw":33.326824},{"c":32.91,"h":34.0899,"l":32.78,"n":104987,"o":33.21,"t":"2026-03-26T04:00:00Z","v":11451605,"vw":33.392022},{"c":32.54,"h":32.93,"l":32.19,"n":73706,"o":32.44,"t":"2026-03-27T04:00:00Z","v":8050464,"vw":32.525957},{"c":31.32,"h":33.16,"l":31.115,"n":84926,"o":32.955,"t":"2026-03-30T04:00:00Z","v":8749893,"vw":31.873151},{"c":34.55,"h":34.57,"l":32.35,"n":100240,"o":32.47,"t":"2026-03-31T04:00:00Z","v":11198307,"vw":33.769101},{"c":34.52,"h":34.995,"l":34.35,"n":80221,"o":34.51,"t":"2026-04-01T04:00:00Z","v":8863947,"vw":34.642025},{"c":34.32,"h":34.39,"l":32.63,"n":78522,"o":32.74,"t":"2026-04-02T04:00:00Z","v":7366263,"vw":33.817277},{"c":35.44,"h":36.45,"l":34.52,"n":101227,"o":34.54,"t":"2026-04-06T04:00:00Z","v":10219272,"vw":35.746841},{"c":35.68,"h":35.9,"l":34.81,"n":89955,"o":35.7,"t":"2026-04-07T04:00:00Z","v":10636405,"vw":35.378311},{"c":37.98,"h":38.15,"l":37.255,"n":87168,"o":38.045,"t":"2026-04-08T04:00:00Z","v":10273732,"vw":37.870663},{"c":39.14,"h":39.28,"l":38.07,"n":72859,"o":38.2,"t":"2026-04-09T04:00:00Z","v":9097295,"vw":38.719787},{"c":39.48,"h":40.04,"l":39.395,"n":68395,"o":39.6,"t":"2026-04-10T04:00:00Z","v":7550265,"vw":39.634506},{"c":40.32,"h":40.405,"l":39.4,"n":51034,"o":39.67,"t":"2026-04-13T04:00:00Z","v":4929326,"vw":39.985012},{"c":40.9,"h":41.435,"l":40.44,"n":68320,"o":40.9,"t":"2026-04-14T04:00:00Z","v":7523374,"vw":40.926197},{"c":40.68,"h":40.84,"l":40,"n":55369,"o":40.71,"t":"2026-04-15T04:00:00Z","v":6491318,"vw":40.601053},{"c":41.57,"h":41.75,"l":40.29,"n":96501,"o":40.56,"t":"2026-04-16T04:00:00Z","v":12236143,"vw":41.109919},{"c":44.22,"h":44.64,"l":43.0498,"n":119784,"o":43.21,"t":"2026-04-17T04:00:00Z","v":19657532,"vw":43.835501},{"c":44.46,"h":44.78,"l":43.76,"n":112408,"o":44.2,"t":"2026-04-20T04:00:00Z","v":12190502,"vw":44.236717},{"c":44.3,"h":45.105,"l":43.86,"n":82164,"o":44.71,"t":"2026-04-21T04:00:00Z","v":9127451,"vw":44.533368},{"c":44.86,"h":44.98,"l":43.89,"n":129293,"o":44.69,"t":"2026-04-22T04:00:00Z","v":16941093,"vw":44.551712},{"c":49.71,"h":51.4,"l":48.095,"n":224161,"o":48.13,"t":"2026-04-23T04:00:00Z","v":25607767,"vw":50.001579},{"c":50.47,"h":51.6,"l":49.77,"n":118542,"o":51.59,"t":"2026-04-24T04:00:00Z","v":13574216,"vw":50.661205},{"c":50.56,"h":50.815,"l":49.39,"n":111341,"o":50.19,"t":"2026-04-27T04:00:00Z","v":10661251,"vw":50.205758},{"c":49.81,"h":50.59,"l":48.965,"n":121544,"o":50.185,"t":"2026-04-28T04:00:00Z","v":10092380,"vw":49.703115},{"c":52.67,"h":53.26,"l":51.38,"n":155062,"o":51.66,"t":"2026-04-29T04:00:00Z","v":17347632,"vw":52.443957},{"c":55.14,"h":55.305,"l":52.445,"n":130680,"o":52.95,"t":"2026-04-30T04:00:00Z","v":15350105,"vw":54.083083},{"c":55.75,"h":56.42,"l":54.35,"n":104768,"o":54.74,"t":"2026-05-01T04:00:00Z","v":8407452,"vw":55.767998},{"c":55.13,"h":56.52,"l":54.61,"n":135899,"o":56.32,"t":"2026-05-04T04:00:00Z","v":11042128,"vw":55.385797},{"c":57.18,"h":57.67,"l":55.78,"n":124428,"o":55.98,"t":"2026-05-05T04:00:00Z","v":12588792,"vw":56.971526},{"c":57.95,"h":58.01,"l":55.56,"n":133115,"o":56.98,"t":"2026-05-06T04:00:00Z","v":12041331,"vw":57.33286},{"c":55.9,"h":57.89,"l":55.2,"n":118274,"o":57.74,"t":"2026-05-07T04:00:00Z","v":10746455,"vw":56.356069},{"c":59.17,"h":59.4,"l":56.7,"n":112684,"o":56.72,"t":"2026-05-08T04:00:00Z","v":11478329,"vw":58.515659},{"c":60.12,"h":60.2,"l":58.365,"n":119608,"o":59.05,"t":"2026-05-11T04:00:00Z","v":10763047,"vw":59.488584},{"c":57.93,"h":58.77,"l":55.6,"n":144744,"o":58.44,"t":"2026-05-12T04:00:00Z","v":10842060,"vw":57.131605},{"c":63.39,"h":63.73,"l":60.34,"n":187376,"o":61.24,"t":"2026-05-13T04:00:00Z","v":16895639,"vw":62.253995},{"c":64.38,"h":65.31,"l":63.06,"n":128298,"o":63.36,"t":"2026-05-14T04:00:00Z","v":11783550,"vw":64.385247},{"c":61.41,"h":62.21,"l":59.935,"n":114077,"o":60.62,"t":"2026-05-15T04:00:00Z","v":9400831,"vw":61.208885},{"c":60.96,"h":63.34,"l":59.715,"n":154106,"o":63.2,"t":"2026-05-18T04:00:00Z","v":13920246,"vw":61.228927},{"c":61.23,"h":62.4,"l":59.075,"n":154994,"o":59.975,"t":"2026-05-19T04:00:00Z","v":10721419,"vw":60.898328},{"c":64.93,"h":65.06,"l":63.19,"n":126775,"o":63.77,"t":"2026-05-20T04:00:00Z","v":10873821,"vw":64.423072},{"c":65.66,"h":65.99,"l":63.82,"n":113742,"o":64.5,"t":"2026-05-21T04:00:00Z","v":7627543,"vw":64.961125},{"c":66.86,"h":68.14,"l":66.175,"n":109430,"o":66.5,"t":"2026-05-22T04:00:00Z","v":7692158,"vw":67.080503},{"c":70.69,"h":71.07,"l":69.1441,"n":187677,"o":69.745,"t":"2026-05-26T04:00:00Z","v":15500620,"vw":70.354292},{"c":67.75,"h":70.77,"l":66.13,"n":180603,"o":70.53,"t":"2026-05-27T04:00:00Z","v":13403631,"vw":67.812221},{"c":69.45,"h":70.2,"l":67.46,"n":131729,"o":70.06,"t":"2026-05-28T04:00:00Z","v":10096114,"vw":69.260206},{"c":69.31,"h":70.92,"l":68.04,"n":119607,"o":70.27,"t":"2026-05-29T04:00:00Z","v":8962868,"vw":69.222663},{"c":69.02,"h":69.43,"l":66.99,"n":136546,"o":68.68,"t":"2026-06-01T04:00:00Z","v":9922215,"vw":68.562975},{"c":79.51,"h":80.585,"l":75.61,"n":238961,"o":76.37,"t":"2026-06-02T04:00:00Z","v":20798131,"vw":78.814366},{"c":79.71,"h":81.42,"l":78.09,"n":207172,"o":80.295,"t":"2026-06-03T04:00:00Z","v":15337876,"vw":79.757085},{"c":78.36,"h":78.6379,"l":74.71,"n":197769,"o":75,"t":"2026-06-04T04:00:00Z","v":13627912,"vw":76.987138},{"c":70.72,"h":74.49,"l":69.415,"n":304712,"o":73.68,"t":"2026-06-05T04:00:00Z","v":20082817,"vw":71.846476},{"c":75.01,"h":76.66,"l":74.215,"n":179139,"o":74.74,"t":"2026-06-08T04:00:00Z","v":13175131,"vw":75.286521},{"c":73.32,"h":76.31,"l":67.73,"n":406860,"o":75.815,"t":"2026-06-09T04:00:00Z","v":24140658,"vw":72.18474},{"c":70.74,"h":74.2,"l":70.0185,"n":279459,"o":72.36,"t":"2026-06-10T04:00:00Z","v":17260472,"vw":71.737243},{"c":78.12,"h":78.255,"l":73.155,"n":225950,"o":74.03,"t":"2026-06-11T04:00:00Z","v":18012170,"vw":75.93366},{"c":77.3,"h":78.755,"l":76.31,"n":161913,"o":76.495,"t":"2026-06-12T04:00:00Z","v":11435360,"vw":77.6172},{"c":78.95,"h":80.43,"l":78.64,"n":139855,"o":80.12,"t":"2026-06-15T04:00:00Z","v":10458320,"vw":79.322462},{"c":74.55,"h":78.565,"l":74.39,"n":167116,"o":77.44,"t":"2026-06-16T04:00:00Z","v":12659891,"vw":75.977598},{"c":73.36,"h":76.54,"l":73.275,"n":180504,"o":76.36,"t":"2026-06-17T04:00:00Z","v":11339629,"vw":74.78071},{"c":78.39,"h":78.54,"l":75.61,"n":196223,"o":75.89,"t":"2026-06-18T04:00:00Z","v":17548085,"vw":77.747211},{"c":79.91,"h":81.1699,"l":79.05,"n":151116,"o":80.12,"t":"2026-06-22T04:00:00Z","v":10398348,"vw":79.967703},{"c":72.43,"h":74.06,"l":71.68,"n":208207,"o":72,"t":"2026-06-23T04:00:00Z","v":14129834,"vw":72.548444},{"c":71.84,"h":72.86,"l":69.57,"n":136899,"o":71.805,"t":"2026-06-24T04:00:00Z","v":7256374,"vw":71.370272},{"c":74.88,"h":75.865,"l":71.34,"n":194803,"o":75.77,"t":"2026-06-25T04:00:00Z","v":11007521,"vw":74.24498},{"c":71.42,"h":72.45,"l":70.69,"n":174606,"o":72.45,"t":"2026-06-26T04:00:00Z","v":9831918,"vw":71.392103},{"c":74.79,"h":74.83,"l":69.86,"n":157603,"o":72.7,"t":"2026-06-29T04:00:00Z","v":10010186,"vw":73.031334},{"c":74.89,"h":75.2392,"l":73.35,"n":127404,"o":74.48,"t":"2026-06-30T04:00:00Z","v":9722478,"vw":74.339166},{"c":70.72,"h":73.1699,"l":69.79,"n":196624,"o":72.64,"t":"2026-07-01T04:00:00Z","v":14288397,"vw":71.039255},{"c":68.35,"h":73.37,"l":66.78,"n":260192,"o":72.98,"t":"2026-07-02T04:00:00Z","v":16848741,"vw":69.388711},{"c":71.39,"h":73.05,"l":71.08,"n":118703,"o":71.28,"t":"2026-07-06T04:00:00Z","v":7475729,"vw":71.845683},{"c":67.28,"h":68.7,"l":66.52,"n":206720,"o":67.39,"t":"2026-07-07T04:00:00Z","v":14202390,"vw":67.450768},{"c":68.54,"h":68.67,"l":65.87,"n":145642,"o":67.03,"t":"2026-07-08T04:00:00Z","v":9328450,"vw":67.602327},{"c":71.39,"h":72.61,"l":70.2207,"n":127602,"o":70.58,"t":"2026-07-09T04:00:00Z","v":8838154,"vw":71.516322},{"c":71.46,"h":72.03,"l":69.7344,"n":116340,"o":70.64,"t":"2026-07-10T04:00:00Z","v":6934499,"vw":71.057559},{"c":68.47,"h":70.35,"l":67.875,"n":158093,"o":70.06,"t":"2026-07-13T04:00:00Z","v":12727379,"vw":68.975469},{"c":70.13,"h":71.66,"l":68.82,"n":148299,"o":71.65,"t":"2026-07-14T04:00:00Z","v":12341757,"vw":70.027595},{"c":67.75,"h":70.17,"l":65.64,"n":164925,"o":70.05,"t":"2026-07-15T04:00:00Z","v":11169788,"vw":67.585996},{"c":62.77,"h":65.21,"l":62.24,"n":209876,"o":64.96,"t":"2026-07-16T04:00:00Z","v":13793801,"vw":63.321961},{"c":62.06,"h":63.87,"l":58.64,"n":266963,"o":59.67,"t":"2026-07-17T04:00:00Z","v":15891589,"vw":61.579498},{"c":61.78,"h":62.94,"l":61.32,"n":108214,"o":62.37,"t":"2026-07-20T04:00:00Z","v":7095034,"vw":62.164171},{"c":65.43,"h":66.12,"l":64.09,"n":116337,"o":65.33,"t":"2026-07-21T04:00:00Z","v":9713008,"vw":65.287073},{"c":65.77,"h":66.53,"l":64.52,"n":93538,"o":64.76,"t":"2026-07-22T04:00:00Z","v":7557031,"vw":65.831114},{"c":53.49,"h":56.63,"l":52.76,"n":334167,"o":54.4,"t":"2026-07-23T04:00:00Z","v":32235370,"vw":54.573623},{"c":51.54,"h":54.67,"l":51.08,"n":207051,"o":54.42,"t":"2026-07-24T04:00:00Z","v":16887349,"vw":52.421488},{"c":53.45,"h":53.77,"l":51.62,"n":179825,"o":53.07,"t":"2026-07-27T04:00:00Z","v":14750231,"vw":52.791616},{"c":50.16,"h":51.34,"l":48.91,"n":203024,"o":50.41,"t":"2026-07-28T04:00:00Z","v":16351029,"vw":50.065676},{"c":48.36,"h":51.15,"l":47.88,"n":173607,"o":49.36,"t":"2026-07-29T04:00:00Z","v":13510290,"vw":49.03129},{"c":53.06,"h":53.19,"l":51.4,"n":132320,"o":51.83,"t":"2026-07-30T04:00:00Z","v":11546866,"vw":52.61665},{"c":52.39,"h":54.19,"l":52.08,"n":143907,"o":53.935,"t":"2026-07-31T04:00:00Z","v":10808955,"vw":52.855331},{"c":52.19,"h":52.665,"l":50.69,"n":109738,"o":51.12,"t":"2026-08-03T04:00:00Z","v":8781504,"vw":51.856997},{"c":54.22,"h":54.84,"l":53.84,"n":120486,"o":54.225,"t":"2026-08-04T04:00:00Z","v":11279510,"vw":54.278003},{"c":52.77,"h":54.16,"l":52.57,"n":108049,"o":54.1,"t":"2026-08-05T04:00:00Z","v":9804172,"vw":53.158018},{"c":53.28,"h":54.58,"l":52.3,"n":90143,"o":52.585,"t":"2026-08-06T04:00:00Z","v":6829767,"vw":53.585637},{"c":56.1,"h":56.14,"l":54.98,"n":102271,"o":55.72,"t":"2026-08-07T04:00:00Z","v":8090593,"vw":55.696952},{"c":54.35,"h":56.945,"l":54.33,"n":78575,"o":56.92,"t":"2026-08-10T04:00:00Z","v":5719031,"vw":55.170831},{"c":55.04,"h":55.92,"l":54.55,"n":58124,"o":55.92,"t":"2026-08-11T04:00:00Z","v":3967278,"vw":55.197531},{"c":54.18,"h":56.82,"l":54.14,"n":89511,"o":56.75,"t":"2026-08-12T04:00:00Z","v":7221854,"vw":55.218218},{"c":53.92,"h":55.25,"l":53.885,"n":82961,"o":54.32,"t":"2026-08-13T04:00:00Z","v":6017711,"vw":54.502757},{"c":54.29,"h":55.05,"l":53.78,"n":57654,"o":54.07,"t":"2026-08-14T04:00:00Z","v":4617770,"vw":54.344727},{"c":55.79,"h":57.04,"l":55.68,"n":103460,"o":55.81,"t":"2026-08-17T04:00:00Z","v":9508719,"vw":56.388654},{"c":52.27,"h":53.805,"l":51.925,"n":143953,"o":53.27,"t":"2026-08-18T04:00:00Z","v":12896829,"vw":52.496779},{"c":50.41,"h":52.9,"l":50.235,"n":158883,"o":52.62,"t":"2026-08-19T04:00:00Z","v":13979537,"vw":50.963798},{"c":49.92,"h":50.86,"l":49.675,"n":96557,"o":50.47,"t":"2026-08-20T04:00:00Z","v":8316589,"vw":50.122834},{"c":50.56,"h":50.795,"l":49.91,"n":70529,"o":50.73,"t":"2026-08-21T04:00:00Z","v":4776771,"vw":50.402088},{"c":49.35,"h":50.28,"l":48.95,"n":89902,"o":50.28,"t":"2026-08-24T04:00:00Z","v":7095812,"vw":49.411482},{"c":49.46,"h":50.09,"l":49.155,"n":74223,"o":49.665,"t":"2026-08-25T04:00:00Z","v":5662148,"vw":49.520067},{"c":49.66,"h":49.97,"l":48.97,"n":62735,"o":49.83,"t":"2026-08-26T04:00:00Z","v":5011485,"vw":49.544777},{"c":51.34,"h":51.395,"l":50.29,"n":85459,"o":51.18,"t":"2026-08-27T04:00:00Z","v":8113647,"vw":51.027142},{"c":49.38,"h":50.955,"l":49.16,"n":86583,"o":50.95,"t":"2026-08-28T04:00:00Z","v":7345677,"vw":49.716787},{"c":50.14,"h":50.91,"l":49.73,"n":68716,"o":50.61,"t":"2026-08-31T04:00:00Z","v":7389796,"vw":50.239033},{"c":49.4,"h":49.53,"l":48.475,"n":86430,"o":49.52,"t":"2026-09-01T04:00:00Z","v":8486680,"vw":49.135279},{"c":50.71,"h":50.885,"l":49.66,"n":74295,"o":50.26,"t":"2026-09-02T04:00:00Z","v":6128209,"vw":50.554359},{"c":51.28,"h":51.375,"l":49.96,"n":71293,"o":50.42,"t":"2026-09-03T04:00:00Z","v":5912604,"vw":50.925891},{"c":52.24,"h":52.63,"l":51.79,"n":77668,"o":52.09,"t":"2026-09-04T04:00:00Z","v":7357372,"vw":52.210038},{"c":51.97,"h":52.865,"l":51.755,"n":93102,"o":52.76,"t":"2026-09-08T04:00:00Z","v":8714750,"vw":52.171123},{"c":51.55,"h":52.35,"l":51.265,"n":78808,"o":51.33,"t":"2026-09-09T04:00:00Z","v":7168567,"vw":51.679859},{"c":50.74,"h":50.915,"l":49.975,"n":86149,"o":50.775,"t":"2026-09-10T04:00:00Z","v":8107764,"vw":50.570156},{"c":51.51,"h":51.8736,"l":50.86,"n":83121,"o":51.44,"t":"2026-09-11T04:00:00Z","v":7591165,"vw":51.494606},{"c":47.78,"h":48.565,"l":47.65,"n":102884,"o":47.88,"t":"2026-09-14T04:00:00Z","v":9715441,"vw":47.949674},{"c":47.92,"h":48.72,"l":47.83,"n":62838,"o":48.61,"t":"2026-09-15T04:00:00Z","v":6407729,"vw":48.068864},{"c":48.06,"h":49.37,"l":47.53,"n":88658,"o":49.37,"t":"2026-09-16T04:00:00Z","v":9027828,"vw":48.460959},{"c":48.61,"h":49.32,"l":48.505,"n":72497,"o":49.19,"t":"2026-09-17T04:00:00Z","v":6396310,"vw":48.714916},{"c":50.18,"h":50.375,"l":49.24,"n":69765,"o":49.74,"t":"2026-09-18T04:00:00Z","v":13421706,"vw":49.961964},{"c":51.63,"h":51.975,"l":50.7,"n":75582,"o":51.29,"t":"2026-09-21T04:00:00Z","v":7544158,"vw":51.402774},{"c":53.41,"h":53.535,"l":51.74,"n":80437,"o":51.87,"t":"2026-09-22T04:00:00Z","v":9154735,"vw":53.101033},{"c":52.46,"h":52.71,"l":51.48,"n":75440,"o":52.51,"t":"2026-09-23T04:00:00Z","v":9485281,"vw":52.21016},{"c":51.58,"h":51.99,"l":50.725,"n":79407,"o":51.4,"t":"2026-09-24T04:00:00Z","v":8724612,"vw":51.416689},{"c":51.93,"h":52.09,"l":51.22,"n":95993,"o":51.8,"t":"2026-09-25T04:00:00Z","v":10075651,"vw":51.668427},{"c":52.74,"h":53.01,"l":51.73,"n":91588,"o":52.59,"t":"2026-09-28T04:00:00Z","v":8365169,"vw":52.489612},{"c":53.24,"h":54.33,"l":52.97,"n":103670,"o":54.26,"t":"2026-09-29T04:00:00Z","v":9078865,"vw":53.346238},{"c":53.36,"h":53.545,"l":52.7,"n":92852,"o":53.26,"t":"2026-09-30T04:00:00Z","v":8094785,"vw":53.184824},{"c":53.5,"h":53.81,"l":52.65,"n":90365,"o":52.72,"t":"2026-10-01T04:00:00Z","v":8055995,"vw":53.30714},{"c":57.26,"h":57.43,"l":55.26,"n":153539,"o":55.35,"t":"2026-10-02T04:00:00Z","v":16340824,"vw":56.59667},{"c":57.68,"h":57.705,"l":56.11,"n":92265,"o":56.6,"t":"2026-10-05T04:00:00Z","v":8887159,"vw":57.178328},{"c":58.72,"h":59.29,"l":57.67,"n":103082,"o":57.96,"t":"2026-10-06T04:00:00Z","v":9192891,"vw":58.6421},{"c":56.18,"h":56.65,"l":55.24,"n":99423,"o":55.24,"t":"2026-10-07T04:00:00Z","v":9596475,"vw":56.065474},{"c":52.71,"h":54.925,"l":52.14,"n":108677,"o":54.64,"t":"2026-10-08T04:00:00Z","v":10015205,"vw":53.186413},{"c":52.06,"h":53.5417,"l":51.73,"n":74015,"o":53.14,"t":"2026-10-09T04:00:00Z","v":6657117,"vw":52.183449},{"c":50.48,"h":51.63,"l":50.47,"n":65580,"o":51.63,"t":"2026-10-12T04:00:00Z","v":5127936,"vw":50.750673},{"c":49.57,"h":49.83,"l":48.58,"n":95314,"o":48.91,"t":"2026-10-13T04:00:00Z","v":7362493,"vw":49.308335},{"c":46.9,"h":48.88,"l":46.4,"n":136493,"o":48.52,"t":"2026-10-14T04:00:00Z","v":14134139,"vw":47.262676},{"c":46.6,"h":46.77,"l":44.28,"n":133959,"o":44.544,"t":"2026-10-15T04:00:00Z","v":14159730,"vw":45.972985},{"c":45.39,"h":46.69,"l":45.235,"n":120419,"o":46.3,"t":"2026-10-16T04:00:00Z","v":12380596,"vw":45.840823},{"c":45.61,"h":46.55,"l":45.36,"n":82483,"o":46.37,"t":"2026-10-19T04:00:00Z","v":7665876,"vw":45.834078},{"c":45.78,"h":46.6,"l":44.63,"n":88171,"o":44.89,"t":"2026-10-20T04:00:00Z","v":10533508,"vw":45.868769},{"c":47.575,"h":47.82,"l":46.75,"n":54915,"o":46.97,"t":"2026-10-21T04:00:00Z","v":4994255,"vw":47.225563}],"volatilityBars":[{"c":50.29,"h":50.38,"l":49.26,"n":489,"o":49.85,"t":"2026-10-14T08:00:00Z","v":32197,"vw":49.889807},{"c":50.15,"h":50.34,"l":50.15,"n":34,"o":50.24,"t":"2026-10-14T08:15:00Z","v":3871,"vw":50.284756},{"c":49.91,"h":50.18,"l":49.91,"n":20,"o":50.18,"t":"2026-10-14T08:30:00Z","v":1559,"vw":50.098795},{"c":49.8201,"h":49.91,"l":49.8,"n":23,"o":49.84,"t":"2026-10-14T08:45:00Z","v":2381,"vw":49.850717},{"c":49.73,"h":49.87,"l":49.73,"n":25,"o":49.84,"t":"2026-10-14T09:00:00Z","v":4403,"vw":49.817023},{"c":49.56,"h":49.76,"l":49.56,"n":8,"o":49.76,"t":"2026-10-14T09:15:00Z","v":1573,"vw":49.628768},{"c":49.77,"h":49.77,"l":49.65,"n":6,"o":49.65,"t":"2026-10-14T09:30:00Z","v":1102,"vw":49.679946},{"c":49.62,"h":49.64,"l":49.62,"n":2,"o":49.64,"t":"2026-10-14T10:00:00Z","v":300,"vw":49.63},{"c":49.55,"h":49.7,"l":49.55,"n":19,"o":49.66,"t":"2026-10-14T10:15:00Z","v":1694,"vw":49.63},{"c":49.4,"h":49.54,"l":49.4,"n":23,"o":49.52,"t":"2026-10-14T10:30:00Z","v":2520,"vw":49.444791},{"c":49.27,"h":49.52,"l":49.25,"n":84,"o":49.41,"t":"2026-10-14T10:45:00Z","v":12013,"vw":49.416363},{"c":49.37,"h":49.4,"l":49.18,"n":32,"o":49.2654,"t":"2026-10-14T11:00:00Z","v":6833,"vw":49.322385},{"c":49.38,"h":49.38,"l":49.38,"n":2,"o":49.38,"t":"2026-10-14T11:15:00Z","v":180,"vw":49.38},{"c":49.22,"h":49.36,"l":49.22,"n":15,"o":49.32,"t":"2026-10-14T11:30:00Z","v":1552,"vw":49.279236},{"c":49.36,"h":49.36,"l":49.21,"n":20,"o":49.23,"t":"2026-10-14T11:45:00Z","v":4567,"vw":49.238636},{"c":49.45,"h":49.55,"l":49.41,"n":19,"o":49.55,"t":"2026-10-14T12:00:00Z","v":3119,"vw":49.476459},{"c":49.4,"h":49.5,"l":49.31,"n":55,"o":49.45,"t":"2026-10-14T12:15:00Z","v":11626,"vw":49.372656},{"c":48.68,"h":49.31,"l":48.68,"n":158,"o":49.31,"t":"2026-10-14T12:30:00Z","v":23355,"vw":48.86599},{"c":48.55,"h":48.75,"l":48.55,"n":61,"o":48.6558,"t":"2026-10-14T12:45:00Z","v":12553,"vw":48.690381},{"c":48.63,"h":48.63,"l":48.56,"n":21,"o":48.61,"t":"2026-10-14T13:00:00Z","v":1892,"vw":48.605295},{"c":48.49,"h":48.61,"l":48.43,"n":57,"o":48.61,"t":"2026-10-14T13:15:00Z","v":11143,"vw":48.546746},{"c":48.35,"h":48.88,"l":48.29,"n":6292,"o":48.52,"t":"2026-10-14T13:30:00Z","v":505455,"vw":48.562754},{"c":48,"h":48.52,"l":47.96,"n":4708,"o":48.36,"t":"2026-10-14T13:45:00Z","v":352618,"vw":48.298074},{"c":48.21,"h":48.27,"l":47.905,"n":4428,"o":48.02,"t":"2026-10-14T14:00:00Z","v":305326,"vw":48.095552},{"c":47.99,"h":48.345,"l":47.955,"n":3602,"o":48.205,"t":"2026-10-14T14:15:00Z","v":251603,"vw":48.126619},{"c":48.4,"h":48.46,"l":47.945,"n":5272,"o":47.98,"t":"2026-10-14T14:30:00Z","v":405130,"vw":48.1826},{"c":48.095,"h":48.43,"l":48.005,"n":4439,"o":48.395,"t":"2026-10-14T14:45:00Z","v":336325,"vw":48.109628},{"c":47.69,"h":48.085,"l":47.595,"n":7227,"o":48.08,"t":"2026-10-14T15:00:00Z","v":633198,"vw":47.754027},{"c":47.825,"h":47.895,"l":47.68,"n":4338,"o":47.7,"t":"2026-10-14T15:15:00Z","v":355831,"vw":47.802573},{"c":47.625,"h":47.835,"l":47.465,"n":7134,"o":47.825,"t":"2026-10-14T15:30:00Z","v":651664,"vw":47.716046},{"c":47.725,"h":47.84,"l":47.63,"n":2595,"o":47.63,"t":"2026-10-14T15:45:00Z","v":391286,"vw":47.727011},{"c":47.42,"h":47.755,"l":47.41,"n":2614,"o":47.725,"t":"2026-10-14T16:00:00Z","v":167393,"vw":47.585329},{"c":47.27,"h":47.48,"l":47.2218,"n":3235,"o":47.415,"t":"2026-10-14T16:15:00Z","v":458491,"vw":47.363135},{"c":47.53,"h":47.54,"l":47.165,"n":3094,"o":47.27,"t":"2026-10-14T16:30:00Z","v":219568,"vw":47.35262},{"c":47.57,"h":47.605,"l":47.395,"n":2159,"o":47.53,"t":"2026-10-14T16:45:00Z","v":135255,"vw":47.493205},{"c":47.41,"h":47.615,"l":47.38,"n":2345,"o":47.5641,"t":"2026-10-14T17:00:00Z","v":145980,"vw":47.489306},{"c":47.28,"h":47.445,"l":47.225,"n":2356,"o":47.415,"t":"2026-10-14T17:15:00Z","v":143906,"vw":47.357259},{"c":47.07,"h":47.28,"l":47.07,"n":3231,"o":47.27,"t":"2026-10-14T17:30:00Z","v":231005,"vw":47.15484},{"c":46.825,"h":47.09,"l":46.785,"n":5702,"o":47.075,"t":"2026-10-14T17:45:00Z","v":559939,"vw":46.929579},{"c":46.955,"h":46.975,"l":46.705,"n":11138,"o":46.825,"t":"2026-10-14T18:00:00Z","v":1082626,"vw":46.809479},{"c":46.855,"h":46.96,"l":46.74,"n":6156,"o":46.95,"t":"2026-10-14T18:15:00Z","v":558063,"vw":46.826347},{"c":46.625,"h":46.85,"l":46.6,"n":5765,"o":46.85,"t":"2026-10-14T18:30:00Z","v":497654,"vw":46.724398},{"c":46.64,"h":46.725,"l":46.58,"n":4671,"o":46.625,"t":"2026-10-14T18:45:00Z","v":372300,"vw":46.656328},{"c":46.655,"h":46.66,"l":46.4,"n":5177,"o":46.63,"t":"2026-10-14T19:00:00Z","v":337756,"vw":46.530434},{"c":46.97,"h":47.03,"l":46.565,"n":4310,"o":46.655,"t":"2026-10-14T19:15:00Z","v":318826,"vw":46.84839},{"c":47.005,"h":47.15,"l":46.865,"n":7130,"o":46.975,"t":"2026-10-14T19:30:00Z","v":579112,"vw":47.022476},{"c":46.9,"h":47.04,"l":46.81,"n":14888,"o":47,"t":"2026-10-14T19:45:00Z","v":1403650,"vw":46.900269},{"c":46.89,"h":46.94,"l":46.89,"n":44,"o":46.9,"t":"2026-10-14T20:00:00Z","v":1286199,"vw":46.900032},{"c":46.67,"h":46.8307,"l":46.44,"n":13,"o":46.44,"t":"2026-10-14T20:15:00Z","v":819,"vw":46.690033},{"c":46.8,"h":46.95,"l":46.618,"n":9,"o":46.618,"t":"2026-10-14T20:45:00Z","v":1136,"vw":46.778636},{"c":46.73,"h":46.89,"l":46.73,"n":2,"o":46.89,"t":"2026-10-14T21:00:00Z","v":200,"vw":46.81},{"c":46.88,"h":46.88,"l":46.701,"n":10,"o":46.701,"t":"2026-10-14T21:15:00Z","v":635,"vw":46.806243},{"c":46.7,"h":46.74,"l":46.7,"n":26,"o":46.74,"t":"2026-10-14T21:30:00Z","v":569,"vw":46.712},{"c":46.7,"h":46.7,"l":46.61,"n":24,"o":46.68,"t":"2026-10-14T21:45:00Z","v":1108,"vw":46.642963},{"c":46.6,"h":46.61,"l":46.6,"n":8,"o":46.61,"t":"2026-10-14T22:00:00Z","v":554,"vw":46.605012},{"c":46.29,"h":46.41,"l":46.29,"n":11,"o":46.41,"t":"2026-10-14T22:15:00Z","v":545,"vw":46.38},{"c":46.1204,"h":46.4,"l":46.1204,"n":33,"o":46.4,"t":"2026-10-14T22:30:00Z","v":1266,"vw":46.278379},{"c":46.136,"h":46.2,"l":46.103,"n":18,"o":46.103,"t":"2026-10-14T22:45:00Z","v":3932,"vw":46.149088},{"c":46,"h":46.1,"l":46,"n":13,"o":46.1,"t":"2026-10-14T23:00:00Z","v":401,"vw":46.06},{"c":46.68,"h":46.68,"l":46.68,"n":3,"o":46.68,"t":"2026-10-14T23:15:00Z","v":116,"vw":46.68},{"c":46,"h":46.01,"l":46,"n":62,"o":46.01,"t":"2026-10-14T23:30:00Z","v":2066,"vw":46.00416},{"c":45.5103,"h":45.9225,"l":45.5103,"n":22,"o":45.87,"t":"2026-10-14T23:45:00Z","v":6065,"vw":45.71174},{"c":45.15,"h":46.36,"l":44.47,"n":974,"o":45.52,"t":"2026-10-15T08:00:00Z","v":105198,"vw":44.891835},{"c":44.86,"h":44.95,"l":44.79,"n":94,"o":44.94,"t":"2026-10-15T08:15:00Z","v":13178,"vw":44.889664},{"c":44.97,"h":45.24,"l":44.86,"n":74,"o":44.86,"t":"2026-10-15T08:30:00Z","v":10464,"vw":45.081972},{"c":45.16,"h":45.3,"l":44.95,"n":23,"o":45.01,"t":"2026-10-15T08:45:00Z","v":6450,"vw":45.19952},{"c":45.36,"h":45.36,"l":45.33,"n":5,"o":45.33,"t":"2026-10-15T09:00:00Z","v":605,"vw":45.345},{"c":45.29,"h":45.34,"l":45.29,"n":11,"o":45.31,"t":"2026-10-15T09:15:00Z","v":1920,"vw":45.321389},{"c":45.17,"h":45.21,"l":45.15,"n":20,"o":45.15,"t":"2026-10-15T09:30:00Z","v":5391,"vw":45.187351},{"c":44.94,"h":45.13,"l":44.94,"n":35,"o":45.12,"t":"2026-10-15T09:45:00Z","v":7626,"vw":45.030334},{"c":44.79,"h":44.97,"l":44.76,"n":47,"o":44.9598,"t":"2026-10-15T10:00:00Z","v":7042,"vw":44.830593},{"c":44.85,"h":44.9,"l":44.82,"n":103,"o":44.84,"t":"2026-10-15T10:15:00Z","v":29912,"vw":44.879436},{"c":44.91,"h":44.94,"l":44.91,"n":11,"o":44.94,"t":"2026-10-15T10:30:00Z","v":1445,"vw":44.922399},{"c":44.67,"h":44.86,"l":44.65,"n":95,"o":44.81,"t":"2026-10-15T10:45:00Z","v":21083,"vw":44.736205},{"c":44.8,"h":44.8,"l":44.65,"n":119,"o":44.67,"t":"2026-10-15T11:00:00Z","v":13922,"vw":44.72004},{"c":44.81,"h":44.91,"l":44.79,"n":47,"o":44.796,"t":"2026-10-15T11:15:00Z","v":12783,"vw":44.830896},{"c":44.85,"h":44.99,"l":44.78,"n":125,"o":44.78,"t":"2026-10-15T11:30:00Z","v":26180,"vw":44.860814},{"c":44.59,"h":44.88,"l":44.58,"n":37,"o":44.87,"t":"2026-10-15T11:45:00Z","v":5473,"vw":44.676043},{"c":44.64,"h":44.7,"l":44.5831,"n":98,"o":44.61,"t":"2026-10-15T12:00:00Z","v":25397,"vw":44.625911},{"c":44.76,"h":44.83,"l":44.56,"n":194,"o":44.56,"t":"2026-10-15T12:15:00Z","v":35734,"vw":44.700828},{"c":44.79,"h":44.79,"l":44.52,"n":124,"o":44.72,"t":"2026-10-15T12:30:00Z","v":15231,"vw":44.699447},{"c":44.55,"h":44.83,"l":44.55,"n":92,"o":44.74,"t":"2026-10-15T12:45:00Z","v":23927,"vw":44.744334},{"c":44.6,"h":44.64,"l":44.53,"n":68,"o":44.58,"t":"2026-10-15T13:00:00Z","v":16747,"vw":44.582354},{"c":44.56,"h":44.68,"l":44.52,"n":509,"o":44.62,"t":"2026-10-15T13:15:00Z","v":79746,"vw":44.603956},{"c":45.23,"h":45.29,"l":44.28,"n":12045,"o":44.544,"t":"2026-10-15T13:30:00Z","v":1183384,"vw":44.688279},{"c":44.98,"h":45.33,"l":44.575,"n":7959,"o":45.19,"t":"2026-10-15T13:45:00Z","v":686729,"vw":44.914161},{"c":45.06,"h":45.5,"l":44.9314,"n":7411,"o":44.99,"t":"2026-10-15T14:00:00Z","v":549402,"vw":45.161028},{"c":45.295,"h":45.56,"l":45.02,"n":5637,"o":45.06,"t":"2026-10-15T14:15:00Z","v":367707,"vw":45.318178},{"c":45.9,"h":45.9,"l":45.175,"n":5246,"o":45.3,"t":"2026-10-15T14:30:00Z","v":369303,"vw":45.498858},{"c":46.105,"h":46.155,"l":45.76,"n":4804,"o":45.9,"t":"2026-10-15T14:45:00Z","v":345991,"vw":45.955352},{"c":46.26,"h":46.26,"l":45.92,"n":4462,"o":46.1,"t":"2026-10-15T15:00:00Z","v":312317,"vw":46.070827},{"c":46.24,"h":46.52,"l":46.22,"n":5512,"o":46.275,"t":"2026-10-15T15:15:00Z","v":406461,"vw":46.384045},{"c":46.4,"h":46.45,"l":46.18,"n":7479,"o":46.245,"t":"2026-10-15T15:30:00Z","v":687799,"vw":46.295594},{"c":46.46,"h":46.49,"l":46.3,"n":2612,"o":46.41,"t":"2026-10-15T15:45:00Z","v":150653,"vw":46.395876},{"c":46.35,"h":46.56,"l":46.265,"n":3162,"o":46.48,"t":"2026-10-15T16:00:00Z","v":207366,"vw":46.384986},{"c":46.18,"h":46.365,"l":46.14,"n":2742,"o":46.355,"t":"2026-10-15T16:15:00Z","v":233261,"vw":46.298394},{"c":46.32,"h":46.42,"l":46.1,"n":2333,"o":46.18,"t":"2026-10-15T16:30:00Z","v":140654,"vw":46.247295},{"c":46.24,"h":46.345,"l":46.15,"n":1972,"o":46.32,"t":"2026-10-15T16:45:00Z","v":293233,"vw":46.232149},{"c":46.31,"h":46.3301,"l":46.15,"n":1997,"o":46.25,"t":"2026-10-15T17:00:00Z","v":106489,"vw":46.244736},{"c":46.355,"h":46.39,"l":46.28,"n":1816,"o":46.2843,"t":"2026-10-15T17:15:00Z","v":92440,"vw":46.334382},{"c":46.53,"h":46.61,"l":46.36,"n":2469,"o":46.36,"t":"2026-10-15T17:30:00Z","v":137209,"vw":46.503942},{"c":46.43,"h":46.55,"l":46.37,"n":2002,"o":46.54,"t":"2026-10-15T17:45:00Z","v":104271,"vw":46.452596},{"c":45.925,"h":46.425,"l":45.915,"n":5782,"o":46.425,"t":"2026-10-15T18:00:00Z","v":568050,"vw":46.06112},{"c":45.92,"h":45.99,"l":45.785,"n":4708,"o":45.925,"t":"2026-10-15T18:15:00Z","v":357431,"vw":45.887489},{"c":45.935,"h":45.985,"l":45.81,"n":3687,"o":45.91,"t":"2026-10-15T18:30:00Z","v":349170,"vw":45.902924},{"c":46.01,"h":46.065,"l":45.875,"n":3996,"o":45.93,"t":"2026-10-15T18:45:00Z","v":380408,"vw":45.962621},{"c":46.455,"h":46.485,"l":45.9875,"n":4109,"o":46.01,"t":"2026-10-15T19:00:00Z","v":308565,"vw":46.189385},{"c":46.52,"h":46.69,"l":46.435,"n":5095,"o":46.46,"t":"2026-10-15T19:15:00Z","v":292863,"vw":46.561728},{"c":46.6,"h":46.77,"l":46.47,"n":7434,"o":46.515,"t":"2026-10-15T19:30:00Z","v":690173,"vw":46.655164},{"c":46.585,"h":46.67,"l":46.465,"n":14155,"o":46.61,"t":"2026-10-15T19:45:00Z","v":1284887,"vw":46.583289},{"c":46.77,"h":46.77,"l":46.585,"n":58,"o":46.59,"t":"2026-10-15T20:00:00Z","v":1860356,"vw":46.59997},{"c":46.7437,"h":46.7437,"l":46.6,"n":2,"o":46.6,"t":"2026-10-15T20:15:00Z","v":70860,"vw":46.600608},{"c":46.75,"h":46.75,"l":46.6,"n":10,"o":46.71,"t":"2026-10-15T20:30:00Z","v":1108,"vw":46.63878},{"c":46.71,"h":46.77,"l":46.51,"n":20,"o":46.77,"t":"2026-10-15T20:45:00Z","v":2152,"vw":46.663815},{"c":46.18,"h":46.18,"l":46.18,"n":3,"o":46.18,"t":"2026-10-15T21:00:00Z","v":108,"vw":46.18},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-15T21:15:00Z","v":303,"vw":46.6},{"c":46.58,"h":46.58,"l":46.58,"n":1,"o":46.58,"t":"2026-10-15T21:45:00Z","v":208,"vw":46.58},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-10-15T22:00:00Z","v":202,"vw":46.5},{"c":46.65,"h":46.66,"l":46.65,"n":6,"o":46.66,"t":"2026-10-15T22:30:00Z","v":248,"vw":46.655},{"c":46.6,"h":46.6,"l":46.56,"n":4,"o":46.56,"t":"2026-10-15T23:00:00Z","v":414,"vw":46.587826},{"c":46.51,"h":46.55,"l":46.51,"n":10,"o":46.55,"t":"2026-10-15T23:30:00Z","v":340,"vw":46.523333},{"c":46.39,"h":47.08,"l":46.12,"n":283,"o":46.899,"t":"2026-10-16T08:00:00Z","v":45805,"vw":46.759327},{"c":46.32,"h":46.35,"l":46.32,"n":6,"o":46.33,"t":"2026-10-16T08:15:00Z","v":830,"vw":46.33},{"c":46.53,"h":46.53,"l":46.51,"n":5,"o":46.51,"t":"2026-10-16T08:30:00Z","v":652,"vw":46.516667},{"c":46.51,"h":46.57,"l":46.51,"n":8,"o":46.57,"t":"2026-10-16T08:45:00Z","v":743,"vw":46.53},{"c":46.43,"h":46.43,"l":46.38,"n":7,"o":46.38,"t":"2026-10-16T09:00:00Z","v":1108,"vw":46.391818},{"c":46.55,"h":46.55,"l":46.5,"n":2,"o":46.5,"t":"2026-10-16T09:15:00Z","v":450,"vw":46.522222},{"c":46.58,"h":46.59,"l":46.56,"n":6,"o":46.565,"t":"2026-10-16T09:30:00Z","v":700,"vw":46.576429},{"c":46.35,"h":46.4,"l":46.35,"n":6,"o":46.4,"t":"2026-10-16T09:45:00Z","v":1000,"vw":46.368041},{"c":46.38,"h":46.39,"l":46.38,"n":9,"o":46.39,"t":"2026-10-16T10:00:00Z","v":1093,"vw":46.383478},{"c":46.48,"h":46.52,"l":46.48,"n":22,"o":46.48,"t":"2026-10-16T10:15:00Z","v":1986,"vw":46.4863},{"c":46.62,"h":46.62,"l":46.48,"n":18,"o":46.48,"t":"2026-10-16T10:30:00Z","v":1163,"vw":46.556186},{"c":46.4,"h":46.51,"l":46.4,"n":18,"o":46.51,"t":"2026-10-16T10:45:00Z","v":2251,"vw":46.418605},{"c":46.348,"h":46.38,"l":46.33,"n":34,"o":46.35,"t":"2026-10-16T11:00:00Z","v":10668,"vw":46.357339},{"c":46.35,"h":46.45,"l":46.33,"n":177,"o":46.41,"t":"2026-10-16T11:15:00Z","v":24829,"vw":46.390917},{"c":46.24,"h":46.29,"l":46.18,"n":29,"o":46.29,"t":"2026-10-16T11:30:00Z","v":11217,"vw":46.199266},{"c":46.23,"h":46.25,"l":46.21,"n":14,"o":46.25,"t":"2026-10-16T11:45:00Z","v":2757,"vw":46.221895},{"c":46.35,"h":46.35,"l":46.35,"n":4,"o":46.35,"t":"2026-10-16T12:00:00Z","v":910,"vw":46.35},{"c":46.36,"h":46.39,"l":46.34,"n":6,"o":46.38,"t":"2026-10-16T12:15:00Z","v":735,"vw":46.361771},{"c":46.47,"h":46.58,"l":46.47,"n":67,"o":46.48,"t":"2026-10-16T12:30:00Z","v":16965,"vw":46.533867},{"c":46.38,"h":46.46,"l":46.38,"n":89,"o":46.46,"t":"2026-10-16T12:45:00Z","v":14511,"vw":46.416439},{"c":46.56,"h":46.56,"l":46.42,"n":21,"o":46.42,"t":"2026-10-16T13:00:00Z","v":2491,"vw":46.483094},{"c":46.29,"h":46.54,"l":46.29,"n":293,"o":46.47,"t":"2026-10-16T13:15:00Z","v":56682,"vw":46.430003},{"c":46.56,"h":46.57,"l":45.91,"n":8542,"o":46.3,"t":"2026-10-16T13:30:00Z","v":767017,"vw":46.17372},{"c":46.09,"h":46.69,"l":45.97,"n":4424,"o":46.58,"t":"2026-10-16T13:45:00Z","v":344995,"vw":46.282862},{"c":46.315,"h":46.35,"l":46.01,"n":4656,"o":46.09,"t":"2026-10-16T14:00:00Z","v":399392,"vw":46.18515},{"c":46.24,"h":46.41,"l":46.195,"n":3907,"o":46.315,"t":"2026-10-16T14:15:00Z","v":308717,"vw":46.293074},{"c":46.48,"h":46.63,"l":46.18,"n":5332,"o":46.245,"t":"2026-10-16T14:30:00Z","v":497099,"vw":46.505475},{"c":46.475,"h":46.51,"l":46.2701,"n":4517,"o":46.465,"t":"2026-10-16T14:45:00Z","v":347640,"vw":46.395046},{"c":46.13,"h":46.47,"l":46.01,"n":5253,"o":46.47,"t":"2026-10-16T15:00:00Z","v":451419,"vw":46.145832},{"c":46.165,"h":46.25,"l":46.035,"n":5159,"o":46.13,"t":"2026-10-16T15:15:00Z","v":501256,"vw":46.160068},{"c":46.125,"h":46.24,"l":46.11,"n":6045,"o":46.17,"t":"2026-10-16T15:30:00Z","v":515057,"vw":46.184613},{"c":46.01,"h":46.24,"l":45.93,"n":2707,"o":46.13,"t":"2026-10-16T15:45:00Z","v":268330,"vw":46.055357},{"c":46.14,"h":46.15,"l":45.87,"n":2746,"o":46,"t":"2026-10-16T16:00:00Z","v":248873,"vw":45.98098},{"c":46.21,"h":46.25,"l":46.13,"n":2676,"o":46.13,"t":"2026-10-16T16:15:00Z","v":199548,"vw":46.197033},{"c":46.235,"h":46.265,"l":46.09,"n":2447,"o":46.215,"t":"2026-10-16T16:30:00Z","v":196202,"vw":46.18175},{"c":46.19,"h":46.26,"l":46.07,"n":2908,"o":46.25,"t":"2026-10-16T16:45:00Z","v":210565,"vw":46.144788},{"c":45.92,"h":46.205,"l":45.9,"n":3238,"o":46.19,"t":"2026-10-16T17:00:00Z","v":254948,"vw":45.991935},{"c":45.895,"h":45.96,"l":45.68,"n":4428,"o":45.915,"t":"2026-10-16T17:15:00Z","v":322511,"vw":45.801752},{"c":45.95,"h":46.01,"l":45.78,"n":3274,"o":45.905,"t":"2026-10-16T17:30:00Z","v":228927,"vw":45.882129},{"c":45.695,"h":45.99,"l":45.655,"n":2450,"o":45.94,"t":"2026-10-16T17:45:00Z","v":170970,"vw":45.780517},{"c":45.625,"h":45.7,"l":45.48,"n":3356,"o":45.69,"t":"2026-10-16T18:00:00Z","v":214841,"vw":45.586792},{"c":45.615,"h":45.695,"l":45.52,"n":2938,"o":45.63,"t":"2026-10-16T18:15:00Z","v":197369,"vw":45.579262},{"c":45.5,"h":45.635,"l":45.41,"n":2711,"o":45.61,"t":"2026-10-16T18:30:00Z","v":184341,"vw":45.525824},{"c":45.45,"h":45.51,"l":45.27,"n":3375,"o":45.5,"t":"2026-10-16T18:45:00Z","v":242878,"vw":45.374537},{"c":45.615,"h":45.615,"l":45.235,"n":4138,"o":45.45,"t":"2026-10-16T19:00:00Z","v":272036,"vw":45.398363},{"c":45.765,"h":45.77,"l":45.435,"n":3493,"o":45.61,"t":"2026-10-16T19:15:00Z","v":271231,"vw":45.629719},{"c":45.34,"h":45.805,"l":45.315,"n":6897,"o":45.765,"t":"2026-10-16T19:30:00Z","v":555838,"vw":45.468012},{"c":45.395,"h":45.5,"l":45.31,"n":17215,"o":45.34,"t":"2026-10-16T19:45:00Z","v":1713753,"vw":45.415689},{"c":45.3,"h":45.6368,"l":45.1162,"n":58,"o":45.39,"t":"2026-10-16T20:00:00Z","v":2133845,"vw":45.389952},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-10-16T20:15:00Z","v":141120,"vw":45.39},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-16T21:00:00Z","v":100,"vw":45.49},{"c":45.6,"h":45.7078,"l":45.49,"n":10,"o":45.49,"t":"2026-10-16T21:15:00Z","v":1009,"vw":45.604615},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-16T21:30:00Z","v":300,"vw":45},{"c":45.22,"h":45.22,"l":45.22,"n":1,"o":45.22,"t":"2026-10-16T21:45:00Z","v":100,"vw":45.22},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-16T22:00:00Z","v":100,"vw":45.75},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-10-16T22:30:00Z","v":207,"vw":45.1},{"c":45.1118,"h":45.1118,"l":45.1118,"n":5,"o":45.1118,"t":"2026-10-16T22:45:00Z","v":631,"vw":45.1118},{"c":45.39,"h":45.39,"l":45.39,"n":2,"o":45.39,"t":"2026-10-16T23:30:00Z","v":106,"vw":45.39},{"c":46.07,"h":46.75,"l":45.79,"n":507,"o":45.85,"t":"2026-10-19T08:00:00Z","v":71389,"vw":46.059906},{"c":46.1,"h":46.12,"l":46.04,"n":11,"o":46.04,"t":"2026-10-19T08:15:00Z","v":1487,"vw":46.084429},{"c":46.06,"h":46.07,"l":46.01,"n":14,"o":46.05,"t":"2026-10-19T08:30:00Z","v":2619,"vw":46.040293},{"c":46,"h":46.1,"l":45.95,"n":54,"o":46.01,"t":"2026-10-19T08:45:00Z","v":8166,"vw":46.024732},{"c":46.1,"h":46.1,"l":45.97,"n":15,"o":45.97,"t":"2026-10-19T09:00:00Z","v":1679,"vw":46.041171},{"c":46.2,"h":46.27,"l":46.03,"n":19,"o":46.03,"t":"2026-10-19T09:15:00Z","v":4917,"vw":46.175047},{"c":46.38,"h":46.38,"l":46.26,"n":11,"o":46.26,"t":"2026-10-19T09:30:00Z","v":2652,"vw":46.290966},{"c":46.28,"h":46.29,"l":46.21,"n":15,"o":46.25,"t":"2026-10-19T09:45:00Z","v":1812,"vw":46.263779},{"c":46.3,"h":46.32,"l":46.26,"n":25,"o":46.3,"t":"2026-10-19T10:00:00Z","v":8205,"vw":46.292446},{"c":46.26,"h":46.31,"l":46.199,"n":11,"o":46.3,"t":"2026-10-19T10:15:00Z","v":4743,"vw":46.242412},{"c":46.52,"h":46.56,"l":46.29,"n":73,"o":46.32,"t":"2026-10-19T10:30:00Z","v":26647,"vw":46.505106},{"c":46.6,"h":46.66,"l":46.504,"n":38,"o":46.504,"t":"2026-10-19T10:45:00Z","v":13196,"vw":46.587232},{"c":46.42,"h":46.55,"l":46.38,"n":37,"o":46.54,"t":"2026-10-19T11:00:00Z","v":11118,"vw":46.481056},{"c":46.37,"h":46.48,"l":46.37,"n":16,"o":46.47,"t":"2026-10-19T11:15:00Z","v":3454,"vw":46.434026},{"c":46.46,"h":46.46,"l":46.33,"n":32,"o":46.35,"t":"2026-10-19T11:30:00Z","v":3991,"vw":46.394539},{"c":46.44,"h":46.48,"l":46.44,"n":11,"o":46.46,"t":"2026-10-19T11:45:00Z","v":2458,"vw":46.468534},{"c":46.62,"h":46.64,"l":46.42,"n":150,"o":46.45,"t":"2026-10-19T12:00:00Z","v":29941,"vw":46.577923},{"c":46.67,"h":46.73,"l":46.5754,"n":87,"o":46.626,"t":"2026-10-19T12:15:00Z","v":26657,"vw":46.662623},{"c":46.76,"h":46.79,"l":46.66,"n":67,"o":46.6862,"t":"2026-10-19T12:30:00Z","v":9863,"vw":46.729267},{"c":46.63,"h":46.73,"l":46.63,"n":26,"o":46.66,"t":"2026-10-19T12:45:00Z","v":4070,"vw":46.710363},{"c":46.7,"h":46.75,"l":46.57,"n":62,"o":46.57,"t":"2026-10-19T13:00:00Z","v":13205,"vw":46.719113},{"c":46.38,"h":46.72,"l":46.35,"n":341,"o":46.72,"t":"2026-10-19T13:15:00Z","v":45060,"vw":46.530846},{"c":46.05,"h":46.55,"l":45.95,"n":7189,"o":46.4,"t":"2026-10-19T13:30:00Z","v":724825,"vw":46.27053},{"c":45.68,"h":46.14,"l":45.58,"n":4805,"o":46.04,"t":"2026-10-19T13:45:00Z","v":380141,"vw":45.87553},{"c":45.76,"h":45.76,"l":45.36,"n":4936,"o":45.69,"t":"2026-10-19T14:00:00Z","v":423845,"vw":45.544765},{"c":45.74,"h":45.91,"l":45.69,"n":3670,"o":45.745,"t":"2026-10-19T14:15:00Z","v":260540,"vw":45.808836},{"c":45.69,"h":45.75,"l":45.555,"n":4021,"o":45.75,"t":"2026-10-19T14:30:00Z","v":255349,"vw":45.657371},{"c":45.79,"h":45.87,"l":45.635,"n":2815,"o":45.71,"t":"2026-10-19T14:45:00Z","v":206474,"vw":45.754728},{"c":45.935,"h":46.03,"l":45.78,"n":2813,"o":45.8,"t":"2026-10-19T15:00:00Z","v":210438,"vw":45.922135},{"c":46.16,"h":46.175,"l":45.91,"n":2551,"o":45.95,"t":"2026-10-19T15:15:00Z","v":180189,"vw":46.064636},{"c":46.2799,"h":46.3099,"l":46.065,"n":4832,"o":46.165,"t":"2026-10-19T15:30:00Z","v":408648,"vw":46.17919},{"c":46.06,"h":46.285,"l":46.035,"n":2233,"o":46.285,"t":"2026-10-19T15:45:00Z","v":139374,"vw":46.128019},{"c":45.97,"h":46.07,"l":45.91,"n":1974,"o":46.07,"t":"2026-10-19T16:00:00Z","v":127533,"vw":45.974145},{"c":45.94,"h":46.01,"l":45.89,"n":1603,"o":45.965,"t":"2026-10-19T16:15:00Z","v":105311,"vw":45.955394},{"c":45.935,"h":45.96,"l":45.835,"n":1834,"o":45.93,"t":"2026-10-19T16:30:00Z","v":123370,"vw":45.901021},{"c":45.785,"h":45.94,"l":45.76,"n":1923,"o":45.935,"t":"2026-10-19T16:45:00Z","v":135360,"vw":45.811868},{"c":45.82,"h":45.935,"l":45.738,"n":2164,"o":45.78,"t":"2026-10-19T17:00:00Z","v":182605,"vw":45.864379},{"c":45.72,"h":45.905,"l":45.695,"n":2112,"o":45.82,"t":"2026-10-19T17:15:00Z","v":161975,"vw":45.768309},{"c":45.59,"h":45.73,"l":45.555,"n":2011,"o":45.7,"t":"2026-10-19T17:30:00Z","v":137999,"vw":45.626488},{"c":45.62,"h":45.62,"l":45.39,"n":2333,"o":45.58,"t":"2026-10-19T17:45:00Z","v":146485,"vw":45.49626},{"c":45.665,"h":45.73,"l":45.565,"n":2158,"o":45.62,"t":"2026-10-19T18:00:00Z","v":169448,"vw":45.641805},{"c":45.555,"h":45.71,"l":45.5,"n":1799,"o":45.67,"t":"2026-10-19T18:15:00Z","v":111958,"vw":45.611055},{"c":45.665,"h":45.665,"l":45.445,"n":1891,"o":45.545,"t":"2026-10-19T18:30:00Z","v":126516,"vw":45.553731},{"c":45.68,"h":45.78,"l":45.65,"n":1809,"o":45.665,"t":"2026-10-19T18:45:00Z","v":112126,"vw":45.697726},{"c":45.655,"h":45.78,"l":45.595,"n":1828,"o":45.7,"t":"2026-10-19T19:00:00Z","v":130944,"vw":45.684198},{"c":45.91,"h":46.055,"l":45.65,"n":2561,"o":45.65,"t":"2026-10-19T19:15:00Z","v":188874,"vw":45.880515},{"c":45.96,"h":46.085,"l":45.84,"n":3305,"o":45.91,"t":"2026-10-19T19:30:00Z","v":267766,"vw":45.982345},{"c":45.615,"h":45.96,"l":45.57,"n":9426,"o":45.96,"t":"2026-10-19T19:45:00Z","v":866320,"vw":45.705877},{"c":45.5,"h":45.615,"l":45.5,"n":38,"o":45.61,"t":"2026-10-19T20:00:00Z","v":638632,"vw":45.609983},{"c":45.61,"h":45.62,"l":45.61,"n":2,"o":45.62,"t":"2026-10-19T20:15:00Z","v":282490,"vw":45.610009},{"c":45.82,"h":46.1624,"l":45.82,"n":4,"o":46.118,"t":"2026-10-19T20:45:00Z","v":1520,"vw":45.925253},{"c":45.83,"h":45.83,"l":45.82,"n":10,"o":45.82,"t":"2026-10-19T21:00:00Z","v":310,"vw":45.825},{"c":45.66,"h":45.71,"l":45.66,"n":8,"o":45.71,"t":"2026-10-19T21:30:00Z","v":450,"vw":45.684425},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-19T22:30:00Z","v":100,"vw":45.72},{"c":45.72,"h":45.72,"l":45.72,"n":2,"o":45.72,"t":"2026-10-19T22:45:00Z","v":431,"vw":45.72},{"c":44.67,"h":45.7,"l":44.63,"n":244,"o":44.7,"t":"2026-10-20T08:00:00Z","v":27105,"vw":45.115984},{"c":44.93,"h":44.93,"l":44.93,"n":10,"o":44.93,"t":"2026-10-20T08:15:00Z","v":167,"vw":44.93},{"c":44.69,"h":44.9,"l":44.69,"n":15,"o":44.9,"t":"2026-10-20T09:00:00Z","v":665,"vw":44.7425},{"c":44.83,"h":44.845,"l":44.82,"n":3,"o":44.845,"t":"2026-10-20T09:15:00Z","v":550,"vw":44.834091},{"c":44.9,"h":44.92,"l":44.89,"n":8,"o":44.92,"t":"2026-10-20T09:30:00Z","v":1179,"vw":44.915287},{"c":44.83,"h":44.87,"l":44.805,"n":13,"o":44.805,"t":"2026-10-20T09:45:00Z","v":3073,"vw":44.843553},{"c":44.77,"h":44.77,"l":44.71,"n":10,"o":44.72,"t":"2026-10-20T10:00:00Z","v":2254,"vw":44.748432},{"c":44.67,"h":44.72,"l":44.66,"n":11,"o":44.72,"t":"2026-10-20T10:15:00Z","v":1829,"vw":44.68763},{"c":44.58,"h":44.67,"l":44.58,"n":9,"o":44.67,"t":"2026-10-20T10:45:00Z","v":700,"vw":44.611824},{"c":44.65,"h":44.65,"l":44.5854,"n":57,"o":44.6095,"t":"2026-10-20T11:00:00Z","v":12284,"vw":44.620072},{"c":44.67,"h":44.69,"l":44.61,"n":13,"o":44.62,"t":"2026-10-20T11:15:00Z","v":3864,"vw":44.666398},{"c":44.71,"h":44.71,"l":44.6613,"n":8,"o":44.67,"t":"2026-10-20T11:30:00Z","v":3453,"vw":44.66931},{"c":44.65,"h":44.65,"l":44.57,"n":85,"o":44.65,"t":"2026-10-20T11:45:00Z","v":14775,"vw":44.647656},{"c":44.63,"h":44.65,"l":44.59,"n":24,"o":44.61,"t":"2026-10-20T12:00:00Z","v":10541,"vw":44.616149},{"c":44.59,"h":44.68,"l":44.59,"n":10,"o":44.68,"t":"2026-10-20T12:15:00Z","v":1156,"vw":44.618098},{"c":44.82,"h":44.82,"l":44.51,"n":102,"o":44.5465,"t":"2026-10-20T12:30:00Z","v":19527,"vw":44.678354},{"c":44.7223,"h":44.84,"l":44.7,"n":25,"o":44.83,"t":"2026-10-20T12:45:00Z","v":8116,"vw":44.813905},{"c":44.86,"h":44.9,"l":44.75,"n":147,"o":44.75,"t":"2026-10-20T13:00:00Z","v":22720,"vw":44.865934},{"c":44.89,"h":45,"l":44.84,"n":94,"o":44.9044,"t":"2026-10-20T13:15:00Z","v":24834,"vw":44.906157},{"c":44.68,"h":45.17,"l":44.655,"n":5136,"o":44.89,"t":"2026-10-20T13:30:00Z","v":488107,"vw":44.873627},{"c":45.45,"h":45.5,"l":44.63,"n":4416,"o":44.655,"t":"2026-10-20T13:45:00Z","v":374285,"vw":45.096119},{"c":45.76,"h":45.775,"l":45.395,"n":3652,"o":45.45,"t":"2026-10-20T14:00:00Z","v":266190,"vw":45.624716},{"c":46.335,"h":46.34,"l":45.68,"n":4334,"o":45.75,"t":"2026-10-20T14:15:00Z","v":287280,"vw":45.940882},{"c":46.43,"h":46.48,"l":46.13,"n":5341,"o":46.34,"t":"2026-10-20T14:30:00Z","v":384517,"vw":46.330245},{"c":46.48,"h":46.6,"l":46.355,"n":5157,"o":46.43,"t":"2026-10-20T14:45:00Z","v":485666,"vw":46.471517},{"c":46.16,"h":46.53,"l":46.03,"n":6505,"o":46.485,"t":"2026-10-20T15:00:00Z","v":483827,"vw":46.324362},{"c":46.13,"h":46.278,"l":46.08,"n":3765,"o":46.17,"t":"2026-10-20T15:15:00Z","v":281997,"vw":46.175706},{"c":46.03,"h":46.15,"l":45.85,"n":5143,"o":46.13,"t":"2026-10-20T15:30:00Z","v":402708,"vw":46.035317},{"c":46.2,"h":46.24,"l":45.93,"n":2184,"o":46.035,"t":"2026-10-20T15:45:00Z","v":125291,"vw":46.082961},{"c":46.1,"h":46.24,"l":46.07,"n":1873,"o":46.21,"t":"2026-10-20T16:00:00Z","v":106234,"vw":46.169107},{"c":46.135,"h":46.165,"l":45.945,"n":2381,"o":46.11,"t":"2026-10-20T16:15:00Z","v":140944,"vw":46.056836},{"c":46.05,"h":46.23,"l":46.01,"n":2060,"o":46.16,"t":"2026-10-20T16:30:00Z","v":138335,"vw":46.161641},{"c":45.93,"h":46.135,"l":45.895,"n":2078,"o":46.05,"t":"2026-10-20T16:45:00Z","v":120874,"vw":45.998552},{"c":45.895,"h":45.975,"l":45.85,"n":2272,"o":45.935,"t":"2026-10-20T17:00:00Z","v":152802,"vw":45.898296},{"c":45.92,"h":45.935,"l":45.84,"n":1474,"o":45.89,"t":"2026-10-20T17:15:00Z","v":126009,"vw":45.900449},{"c":45.905,"h":45.96,"l":45.84,"n":2825,"o":45.92,"t":"2026-10-20T17:30:00Z","v":398778,"vw":45.874958},{"c":46.03,"h":46.05,"l":45.895,"n":1636,"o":45.91,"t":"2026-10-20T17:45:00Z","v":102933,"vw":45.963184},{"c":46.0501,"h":46.07,"l":45.935,"n":1608,"o":46.05,"t":"2026-10-20T18:00:00Z","v":104012,"vw":46.012202},{"c":45.99,"h":46.055,"l":45.895,"n":1225,"o":46.055,"t":"2026-10-20T18:15:00Z","v":83244,"vw":45.981303},{"c":45.79,"h":46,"l":45.77,"n":1346,"o":45.995,"t":"2026-10-20T18:30:00Z","v":87158,"vw":45.873534},{"c":45.99,"h":46.03,"l":45.81,"n":1392,"o":45.81,"t":"2026-10-20T18:45:00Z","v":108497,"vw":45.955107},{"c":45.945,"h":46.045,"l":45.93,"n":2045,"o":45.99,"t":"2026-10-20T19:00:00Z","v":174983,"vw":46.000377},{"c":45.94,"h":46.025,"l":45.92,"n":3300,"o":45.945,"t":"2026-10-20T19:15:00Z","v":306746,"vw":45.976401},{"c":45.995,"h":46.11,"l":45.91,"n":3960,"o":45.95,"t":"2026-10-20T19:30:00Z","v":359824,"vw":46.012153},{"c":45.82,"h":46.01,"l":45.72,"n":9592,"o":45.995,"t":"2026-10-20T19:45:00Z","v":1242744,"vw":45.836929},{"c":45.78,"h":45.83,"l":45.78,"n":35,"o":45.83,"t":"2026-10-20T20:00:00Z","v":2033208,"vw":45.780044},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-20T20:15:00Z","v":100,"vw":46.05},{"c":46.05,"h":46.05,"l":45.78,"n":11,"o":45.78,"t":"2026-10-20T20:30:00Z","v":1514,"vw":46.026232},{"c":46.94,"h":46.95,"l":46.47,"n":58,"o":46.49,"t":"2026-10-20T20:45:00Z","v":3586,"vw":46.587294},{"c":46.93,"h":46.99,"l":46.93,"n":19,"o":46.93,"t":"2026-10-20T21:00:00Z","v":920,"vw":46.964783},{"c":46.55,"h":46.56,"l":46.55,"n":3,"o":46.56,"t":"2026-10-20T21:15:00Z","v":500,"vw":46.555},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-20T21:30:00Z","v":100,"vw":46.8},{"c":46.22,"h":47,"l":46.22,"n":11,"o":46.81,"t":"2026-10-20T21:45:00Z","v":1489,"vw":46.702366},{"c":47.2,"h":47.2,"l":46.9267,"n":7,"o":46.9267,"t":"2026-10-20T22:00:00Z","v":1286,"vw":47.045628},{"c":47.04,"h":47.04,"l":47.04,"n":2,"o":47.04,"t":"2026-10-20T22:15:00Z","v":102,"vw":47.04},{"c":47.202,"h":47.202,"l":47.202,"n":1,"o":47.202,"t":"2026-10-20T22:30:00Z","v":511,"vw":47.202},{"c":47.67,"h":47.67,"l":47.44,"n":10,"o":47.44,"t":"2026-10-20T22:45:00Z","v":611,"vw":47.545869},{"c":47.44,"h":47.44,"l":47.3,"n":29,"o":47.3,"t":"2026-10-20T23:00:00Z","v":743,"vw":47.403668},{"c":47.5,"h":47.76,"l":47.5,"n":6,"o":47.7141,"t":"2026-10-20T23:15:00Z","v":451,"vw":47.683525},{"c":47.5581,"h":47.5581,"l":47.5581,"n":1,"o":47.5581,"t":"2026-10-20T23:30:00Z","v":100,"vw":47.5581},{"c":46.59,"h":46.8,"l":46.4,"n":217,"o":46.67,"t":"2026-10-21T08:00:00Z","v":17397,"vw":46.601902},{"c":46.4707,"h":46.58,"l":46.42,"n":22,"o":46.58,"t":"2026-10-21T08:15:00Z","v":2751,"vw":46.501265},{"c":46.2986,"h":46.4,"l":46.23,"n":45,"o":46.37,"t":"2026-10-21T08:30:00Z","v":5759,"vw":46.329029},{"c":46.26,"h":46.39,"l":46.23,"n":36,"o":46.31,"t":"2026-10-21T08:45:00Z","v":5573,"vw":46.311014},{"c":46.37,"h":46.37,"l":46.21,"n":24,"o":46.21,"t":"2026-10-21T09:00:00Z","v":3235,"vw":46.269048},{"c":46.51,"h":46.51,"l":46.49,"n":3,"o":46.49,"t":"2026-10-21T09:15:00Z","v":321,"vw":46.5},{"c":46.8,"h":46.81,"l":46.7,"n":38,"o":46.7,"t":"2026-10-21T09:30:00Z","v":9703,"vw":46.75397},{"c":46.66,"h":46.78,"l":46.66,"n":23,"o":46.7,"t":"2026-10-21T09:45:00Z","v":7130,"vw":46.703735},{"c":46.52,"h":46.65,"l":46.47,"n":38,"o":46.62,"t":"2026-10-21T10:00:00Z","v":7475,"vw":46.554004},{"c":46.57,"h":46.62,"l":46.55,"n":5,"o":46.55,"t":"2026-10-21T10:15:00Z","v":1687,"vw":46.581417},{"c":46.76,"h":46.76,"l":46.59,"n":8,"o":46.59,"t":"2026-10-21T10:30:00Z","v":2751,"vw":46.623818},{"c":46.73,"h":46.73,"l":46.73,"n":1,"o":46.73,"t":"2026-10-21T10:45:00Z","v":136,"vw":46.73},{"c":46.75,"h":46.85,"l":46.74,"n":50,"o":46.8,"t":"2026-10-21T11:00:00Z","v":16037,"vw":46.784682},{"c":46.81,"h":46.86,"l":46.74,"n":42,"o":46.74,"t":"2026-10-21T11:15:00Z","v":9121,"vw":46.801405},{"c":46.8571,"h":46.86,"l":46.85,"n":8,"o":46.86,"t":"2026-10-21T11:30:00Z","v":2092,"vw":46.858385},{"c":47.07,"h":47.07,"l":46.95,"n":8,"o":46.95,"t":"2026-10-21T11:45:00Z","v":1042,"vw":47.02899},{"c":46.9649,"h":47,"l":46.9649,"n":10,"o":47,"t":"2026-10-21T12:00:00Z","v":3130,"vw":46.995401},{"c":47.1,"h":47.1,"l":46.95,"n":23,"o":46.95,"t":"2026-10-21T12:15:00Z","v":3681,"vw":47.000014},{"c":46.91,"h":47.02,"l":46.91,"n":35,"o":47.02,"t":"2026-10-21T12:30:00Z","v":10254,"vw":46.962075},{"c":47.03,"h":47.04,"l":46.9,"n":20,"o":46.9,"t":"2026-10-21T12:45:00Z","v":5244,"vw":46.990785},{"c":47.16,"h":47.19,"l":47.04,"n":54,"o":47.104,"t":"2026-10-21T13:00:00Z","v":12928,"vw":47.115469},{"c":46.98,"h":47.21,"l":46.92,"n":178,"o":47.1477,"t":"2026-10-21T13:15:00Z","v":368307,"vw":47.134614},{"c":46.84,"h":47.25,"l":46.75,"n":6504,"o":46.97,"t":"2026-10-21T13:30:00Z","v":603167,"vw":47.035432},{"c":47.03,"h":47.13,"l":46.81,"n":3756,"o":46.82,"t":"2026-10-21T13:45:00Z","v":279183,"vw":46.971631},{"c":46.89,"h":47.16,"l":46.87,"n":3847,"o":47.02,"t":"2026-10-21T14:00:00Z","v":256593,"vw":46.998398},{"c":46.96,"h":47.13,"l":46.865,"n":3751,"o":46.885,"t":"2026-10-21T14:15:00Z","v":272860,"vw":47.012036},{"c":46.96,"h":47.17,"l":46.82,"n":3874,"o":46.96,"t":"2026-10-21T14:30:00Z","v":273709,"vw":46.994372},{"c":46.89,"h":47.09,"l":46.88,"n":3291,"o":46.95,"t":"2026-10-21T14:45:00Z","v":230075,"vw":46.967044},{"c":47.115,"h":47.14,"l":46.885,"n":3470,"o":46.89,"t":"2026-10-21T15:00:00Z","v":286879,"vw":47.043733},{"c":47.095,"h":47.145,"l":46.955,"n":2951,"o":47.115,"t":"2026-10-21T15:15:00Z","v":230574,"vw":47.047913},{"c":47.38,"h":47.38,"l":47.095,"n":3944,"o":47.1,"t":"2026-10-21T15:30:00Z","v":315722,"vw":47.214628},{"c":47.53,"h":47.53,"l":47.37,"n":2744,"o":47.38,"t":"2026-10-21T15:45:00Z","v":414268,"vw":47.447198},{"c":47.55,"h":47.6,"l":47.46,"n":2914,"o":47.52,"t":"2026-10-21T16:00:00Z","v":234447,"vw":47.518942},{"c":47.5,"h":47.585,"l":47.43,"n":1909,"o":47.555,"t":"2026-10-21T16:15:00Z","v":134763,"vw":47.513936},{"c":47.6,"h":47.82,"l":47.41,"n":3871,"o":47.51,"t":"2026-10-21T16:30:00Z","v":300248,"vw":47.555578},{"c":47.585,"h":47.68,"l":47.525,"n":1887,"o":47.595,"t":"2026-10-21T16:45:00Z","v":119704,"vw":47.603203},{"c":47.65,"h":47.68,"l":47.54,"n":1785,"o":47.59,"t":"2026-10-21T17:00:00Z","v":146785,"vw":47.624823},{"c":47.62,"h":47.76,"l":47.61,"n":1623,"o":47.645,"t":"2026-10-21T17:15:00Z","v":116095,"vw":47.707528},{"c":47.595,"h":47.64,"l":47.53,"n":1607,"o":47.615,"t":"2026-10-21T17:30:00Z","v":103523,"vw":47.587697},{"c":47.575,"h":47.615,"l":47.555,"n":174,"o":47.59,"t":"2026-10-21T17:45:00Z","v":11614,"vw":47.589864}],"expiry":"2026-10-23","expirations":["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":60.82386645131322,"iv":2.364853565082558,"gamma":0.020617913743368712,"theta":-0.35770248626978773,"vega":0.006319897195502847,"rho":0.0002501403020140199,"breakevenPct":28.65012918081401},{"delta":0.15,"premium":0.896521914343861,"strike":64.87663350101757,"iv":3.4781163240226847,"gamma":0.021864695807555214,"theta":-0.714445266614111,"vega":0.008375058027413083,"rho":0.0003564660991266367,"breakevenPct":38.26604039386468},{"delta":0.2,"premium":0.28165322580645163,"strike":49.873387096774195,"iv":0.7299800000000001,"gamma":0.10832370967741936,"theta":-0.18022387096774195,"vega":0.009830483870967743,"rho":0.0005398456907792227,"breakevenPct":5.434181884760657},{"delta":0.25,"premium":0.3806517311608961,"strike":49.462321792260695,"iv":0.7451767820773931,"gamma":0.12107698574338085,"theta":-0.20939735234215887,"vega":0.011182892057026477,"rho":0.0006689020695860433,"breakevenPct":4.77816591007271},{"delta":0.3,"premium":0.460863697705803,"strike":48.9689608636977,"iv":0.7053001349527666,"gamma":0.1398145748987854,"theta":-0.2170643724696356,"vega":0.012268286099865048,"rho":0.0007980184422040134,"breakevenPct":3.909658527230421},{"delta":0.35,"premium":0.5789473684210527,"strike":48.63157894736842,"iv":0.7150842105263158,"gamma":0.14649473684210526,"theta":-0.23406842105263156,"vega":0.013010526315789472,"rho":0.0009249937827350447,"breakevenPct":3.4486573802595637},{"delta":0.4,"premium":0.6971283783783785,"strike":48.29391891891892,"iv":0.7135006756756757,"gamma":0.1531391891891892,"theta":-0.2435439189189189,"vega":0.013547297297297296,"rho":0.0010517227515976142,"breakevenPct":2.987276218829716},{"delta":0.45,"premium":0.8203889585947303,"strike":47.95922208281054,"iv":0.7068928481806775,"gamma":0.15876951066499373,"theta":-0.24817904642409033,"vega":0.013908155583437892,"rho":0.001178005556164947,"breakevenPct":2.5428022732925513},{"delta":0.5,"premium":0.9772271016311167,"strike":47.645545796737764,"iv":0.7152993726474278,"gamma":0.15776574654956085,"theta":-0.2526332496863237,"vega":0.013970890840652447,"rho":0.0013023566396178667,"breakevenPct":2.2131025822343497},{"delta":0.55,"premium":1.133854818523154,"strike":47.33229036295369,"iv":0.7141016270337922,"gamma":0.15669624530663329,"theta":-0.2504066332916145,"vega":0.013865832290362954,"rho":0.0014267397932314248,"breakevenPct":1.883845241700321},{"delta":0.6,"premium":1.2903003754693365,"strike":47.01939924906133,"iv":0.7045897371714643,"gamma":0.15556983729662077,"theta":-0.24239662077596996,"vega":0.01361551939924906,"rho":0.0015511507090735953,"breakevenPct":1.5549708314708013},{"delta":0.65,"premium":1.5054245283018868,"strike":46.68396226415094,"iv":0.711016037735849,"gamma":0.14728301886792453,"theta":-0.23387264150943396,"vega":0.012967924528301887,"rho":0.0016726898686008022,"breakevenPct":1.302053379131446},{"delta":0.7,"premium":1.72323568575233,"strike":46.348868175765645,"iv":0.7091151797603196,"gamma":0.13844966711051931,"theta":-0.21952756324900133,"vega":0.012146604527296939,"rho":0.0017942980439787485,"breakevenPct":1.0555052796257656},{"delta":0.75,"premium":1.939613848202397,"strike":46.01597869507324,"iv":0.6959327563249001,"gamma":0.1295282290279627,"theta":-0.19822263648468705,"vega":0.011147936085219707,"rho":0.0019162175036167167,"breakevenPct":0.8105792374934515},{"delta":0.8,"premium":2.7343648208469067,"strike":45.18403908794788,"iv":0.842269272529859,"gamma":0.09463735070575459,"theta":-0.2075643865363735,"vega":0.009747014115092288,"rho":0.002006903897306485,"breakevenPct":0.7324025831296815},{"delta":0.85,"premium":3.4672638436482077,"strike":44.36970684039088,"iv":0.9213137893593919,"gamma":0.07205320304017374,"theta":-0.18840043431053205,"vega":0.008064060803474486,"rho":0.0021015427666038434,"breakevenPct":0.5612164894662315},{"delta":0.9,"premium":10.745600999105239,"strike":37.259707168265216,"iv":2.69276128203947,"gamma":0.02448392989360227,"theta":-0.3618144371103442,"vega":0.006239194422673716,"rho":0.001836441588627754,"breakevenPct":0.9150896938626355}],"put":[{"delta":0.1,"premium":0.475,"strike":37.800488203866166,"iv":2.565836607385385,"gamma":0.019024791476863666,"theta":-0.3866228020835396,"vega":0.006319237853969926,"rho":-0.0003001594928583971,"breakevenPct":21.535656498074065},{"delta":0.15,"premium":0.5220762338789203,"strike":41.8138415591928,"iv":1.7540691796421526,"gamma":0.03684965735851217,"theta":-0.3498016619064038,"vega":0.008373582406674875,"rho":-0.0004396970432420464,"breakevenPct":13.197886640080135},{"delta":0.2,"premium":0.3516129032258066,"strike":45.193548387096776,"iv":0.8622032258064518,"gamma":0.09371290322580643,"theta":-0.21189032258064522,"vega":0.00984516129032258,"rho":-0.0005817950583351723,"breakevenPct":5.734842371513626},{"delta":0.25,"premium":0.37758042895442356,"strike":46.007372654155496,"iv":0.6999845844504021,"gamma":0.1288946380697051,"theta":-0.19446742627345845,"vega":0.011220643431635388,"rho":-0.0007192261520215249,"breakevenPct":4.078637323520975},{"delta":0.3,"premium":0.494872654155496,"strike":46.34249329758713,"iv":0.7129202412868633,"gamma":0.13774182305630026,"theta":-0.2157140750670241,"vega":0.012158981233243967,"rho":-0.0008603129809167015,"breakevenPct":3.620725996570029},{"delta":0.35,"premium":0.6055167597765363,"strike":46.68505586592179,"iv":0.7080076815642458,"gamma":0.1480808659217877,"theta":-0.2278836592178771,"vega":0.012970111731843575,"rho":-0.0010008934611783872,"breakevenPct":3.1331950680150267},{"delta":0.4,"premium":0.7120245398773006,"strike":47.03006134969325,"iv":0.6881035582822086,"gamma":0.15921926380368098,"theta":-0.2316360736196319,"vega":0.013624049079754601,"rho":-0.001141052753862221,"breakevenPct":2.631833487879024},{"delta":0.45,"premium":0.8347239263803681,"strike":47.33680981595092,"iv":0.6758949693251534,"gamma":0.16553828220858896,"theta":-0.2320041717791411,"vega":0.013869447852760735,"rho":-0.00128146827500609,"breakevenPct":2.244931911770965},{"delta":0.5,"premium":0.9862407862407861,"strike":47.643734643734646,"iv":0.6758105651105651,"gamma":0.16694520884520883,"theta":-0.23369484029484028,"vega":0.01397125307125307,"rho":-0.0014234952164109962,"breakevenPct":1.9182386851085615},{"delta":0.55,"premium":1.1705159705159707,"strike":47.95085995085995,"iv":0.6895083538083537,"gamma":0.16276830466830466,"theta":-0.2368889434889435,"vega":0.013909828009828009,"rho":-0.001567353943240842,"breakevenPct":1.6599874283288258},{"delta":0.6,"premium":1.3582914572864322,"strike":48.26381909547739,"iv":0.688270351758794,"gamma":0.15856482412060302,"theta":-0.2296964824120603,"vega":0.013530653266331658,"rho":-0.00171146417603613,"breakevenPct":1.3968306954152763},{"delta":0.65,"premium":1.5604456824512538,"strike":48.58635097493036,"iv":0.6857353760445682,"gamma":0.15298217270194986,"theta":-0.21951866295264622,"vega":0.013010027855153202,"rho":-0.0018564526711257671,"breakevenPct":1.1437769760792342},{"delta":0.7,"premium":1.8041782729805012,"strike":48.93454038997214,"iv":0.6878941504178273,"gamma":0.14323286908077995,"theta":-0.20628746518105853,"vega":0.012244011142061282,"rho":-0.002003959021094111,"breakevenPct":0.9241914715332313},{"delta":0.75,"premium":4.070720720720719,"strike":51.09009009009009,"iv":1.2150549549549545,"gamma":0.09290990990990994,"theta":-0.32162882882882876,"vega":0.011107207207207207,"rho":-0.002266823913844484,"breakevenPct":1.157516566387707},{"delta":0.8,"premium":5.184780642006615,"strike":52.28485041609153,"iv":1.3235136853616263,"gamma":0.08737015762605985,"theta":-0.311193675391402,"vega":0.009968646497280234,"rho":-0.002471583928682864,"breakevenPct":0.9878709815326572},{"delta":0.85,"premium":15.640615730236146,"strike":62.440615730236146,"iv":3.109260650237454,"gamma":0.02083362505703514,"theta":-0.6169691060713912,"vega":0.008396270742476505,"rho":-0.0032133195039954466,"breakevenPct":1.618667227244068}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":60.82386645131322,"iv":2.364853565082558,"gamma":0.020617913743368712,"theta":-0.35770248626978773,"vega":0.006319897195502847,"rho":0.0002501403020140199,"breakevenPct":28.65012918081401},{"delta":0.15,"premium":0.896521914343861,"strike":64.87663350101757,"iv":3.4781163240226847,"gamma":0.021864695807555214,"theta":-0.714445266614111,"vega":0.008375058027413083,"rho":0.0003564660991266367,"breakevenPct":38.26604039386468},{"delta":0.2,"premium":0.28165322580645163,"strike":49.873387096774195,"iv":0.7299800000000001,"gamma":0.10832370967741936,"theta":-0.18022387096774195,"vega":0.009830483870967743,"rho":0.0005398456907792227,"breakevenPct":5.434181884760657},{"delta":0.25,"premium":0.3806517311608961,"strike":49.462321792260695,"iv":0.7451767820773931,"gamma":0.12107698574338085,"theta":-0.20939735234215887,"vega":0.011182892057026477,"rho":0.0006689020695860433,"breakevenPct":4.77816591007271},{"delta":0.3,"premium":0.460863697705803,"strike":48.9689608636977,"iv":0.7053001349527666,"gamma":0.1398145748987854,"theta":-0.2170643724696356,"vega":0.012268286099865048,"rho":0.0007980184422040134,"breakevenPct":3.909658527230421},{"delta":0.35,"premium":0.5789473684210527,"strike":48.63157894736842,"iv":0.7150842105263158,"gamma":0.14649473684210526,"theta":-0.23406842105263156,"vega":0.013010526315789472,"rho":0.0009249937827350447,"breakevenPct":3.4486573802595637},{"delta":0.4,"premium":0.6971283783783785,"strike":48.29391891891892,"iv":0.7135006756756757,"gamma":0.1531391891891892,"theta":-0.2435439189189189,"vega":0.013547297297297296,"rho":0.0010517227515976142,"breakevenPct":2.987276218829716},{"delta":0.45,"premium":0.8203889585947303,"strike":47.95922208281054,"iv":0.7068928481806775,"gamma":0.15876951066499373,"theta":-0.24817904642409033,"vega":0.013908155583437892,"rho":0.001178005556164947,"breakevenPct":2.5428022732925513},{"delta":0.5,"premium":0.9772271016311167,"strike":47.645545796737764,"iv":0.7152993726474278,"gamma":0.15776574654956085,"theta":-0.2526332496863237,"vega":0.013970890840652447,"rho":0.0013023566396178667,"breakevenPct":2.2131025822343497},{"delta":0.55,"premium":1.133854818523154,"strike":47.33229036295369,"iv":0.7141016270337922,"gamma":0.15669624530663329,"theta":-0.2504066332916145,"vega":0.013865832290362954,"rho":0.0014267397932314248,"breakevenPct":1.883845241700321},{"delta":0.6,"premium":1.2903003754693365,"strike":47.01939924906133,"iv":0.7045897371714643,"gamma":0.15556983729662077,"theta":-0.24239662077596996,"vega":0.01361551939924906,"rho":0.0015511507090735953,"breakevenPct":1.5549708314708013},{"delta":0.65,"premium":1.5054245283018868,"strike":46.68396226415094,"iv":0.711016037735849,"gamma":0.14728301886792453,"theta":-0.23387264150943396,"vega":0.012967924528301887,"rho":0.0016726898686008022,"breakevenPct":1.302053379131446},{"delta":0.7,"premium":1.72323568575233,"strike":46.348868175765645,"iv":0.7091151797603196,"gamma":0.13844966711051931,"theta":-0.21952756324900133,"vega":0.012146604527296939,"rho":0.0017942980439787485,"breakevenPct":1.0555052796257656},{"delta":0.75,"premium":1.939613848202397,"strike":46.01597869507324,"iv":0.6959327563249001,"gamma":0.1295282290279627,"theta":-0.19822263648468705,"vega":0.011147936085219707,"rho":0.0019162175036167167,"breakevenPct":0.8105792374934515},{"delta":0.8,"premium":2.7343648208469067,"strike":45.18403908794788,"iv":0.842269272529859,"gamma":0.09463735070575459,"theta":-0.2075643865363735,"vega":0.009747014115092288,"rho":0.002006903897306485,"breakevenPct":0.7324025831296815},{"delta":0.85,"premium":3.4672638436482077,"strike":44.36970684039088,"iv":0.9213137893593919,"gamma":0.07205320304017374,"theta":-0.18840043431053205,"vega":0.008064060803474486,"rho":0.0021015427666038434,"breakevenPct":0.5612164894662315},{"delta":0.9,"premium":10.745600999105239,"strike":37.259707168265216,"iv":2.69276128203947,"gamma":0.02448392989360227,"theta":-0.3618144371103442,"vega":0.006239194422673716,"rho":0.001836441588627754,"breakevenPct":0.9150896938626355}],"put":[{"delta":0.1,"premium":0.475,"strike":37.800488203866166,"iv":2.565836607385385,"gamma":0.019024791476863666,"theta":-0.3866228020835396,"vega":0.006319237853969926,"rho":-0.0003001594928583971,"breakevenPct":21.535656498074065},{"delta":0.15,"premium":0.5220762338789203,"strike":41.8138415591928,"iv":1.7540691796421526,"gamma":0.03684965735851217,"theta":-0.3498016619064038,"vega":0.008373582406674875,"rho":-0.0004396970432420464,"breakevenPct":13.197886640080135},{"delta":0.2,"premium":0.3516129032258066,"strike":45.193548387096776,"iv":0.8622032258064518,"gamma":0.09371290322580643,"theta":-0.21189032258064522,"vega":0.00984516129032258,"rho":-0.0005817950583351723,"breakevenPct":5.734842371513626},{"delta":0.25,"premium":0.37758042895442356,"strike":46.007372654155496,"iv":0.6999845844504021,"gamma":0.1288946380697051,"theta":-0.19446742627345845,"vega":0.011220643431635388,"rho":-0.0007192261520215249,"breakevenPct":4.078637323520975},{"delta":0.3,"premium":0.494872654155496,"strike":46.34249329758713,"iv":0.7129202412868633,"gamma":0.13774182305630026,"theta":-0.2157140750670241,"vega":0.012158981233243967,"rho":-0.0008603129809167015,"breakevenPct":3.620725996570029},{"delta":0.35,"premium":0.6055167597765363,"strike":46.68505586592179,"iv":0.7080076815642458,"gamma":0.1480808659217877,"theta":-0.2278836592178771,"vega":0.012970111731843575,"rho":-0.0010008934611783872,"breakevenPct":3.1331950680150267},{"delta":0.4,"premium":0.7120245398773006,"strike":47.03006134969325,"iv":0.6881035582822086,"gamma":0.15921926380368098,"theta":-0.2316360736196319,"vega":0.013624049079754601,"rho":-0.001141052753862221,"breakevenPct":2.631833487879024},{"delta":0.45,"premium":0.8347239263803681,"strike":47.33680981595092,"iv":0.6758949693251534,"gamma":0.16553828220858896,"theta":-0.2320041717791411,"vega":0.013869447852760735,"rho":-0.00128146827500609,"breakevenPct":2.244931911770965},{"delta":0.5,"premium":0.9862407862407861,"strike":47.643734643734646,"iv":0.6758105651105651,"gamma":0.16694520884520883,"theta":-0.23369484029484028,"vega":0.01397125307125307,"rho":-0.0014234952164109962,"breakevenPct":1.9182386851085615},{"delta":0.55,"premium":1.1705159705159707,"strike":47.95085995085995,"iv":0.6895083538083537,"gamma":0.16276830466830466,"theta":-0.2368889434889435,"vega":0.013909828009828009,"rho":-0.001567353943240842,"breakevenPct":1.6599874283288258},{"delta":0.6,"premium":1.3582914572864322,"strike":48.26381909547739,"iv":0.688270351758794,"gamma":0.15856482412060302,"theta":-0.2296964824120603,"vega":0.013530653266331658,"rho":-0.00171146417603613,"breakevenPct":1.3968306954152763},{"delta":0.65,"premium":1.5604456824512538,"strike":48.58635097493036,"iv":0.6857353760445682,"gamma":0.15298217270194986,"theta":-0.21951866295264622,"vega":0.013010027855153202,"rho":-0.0018564526711257671,"breakevenPct":1.1437769760792342},{"delta":0.7,"premium":1.8041782729805012,"strike":48.93454038997214,"iv":0.6878941504178273,"gamma":0.14323286908077995,"theta":-0.20628746518105853,"vega":0.012244011142061282,"rho":-0.002003959021094111,"breakevenPct":0.9241914715332313},{"delta":0.75,"premium":4.070720720720719,"strike":51.09009009009009,"iv":1.2150549549549545,"gamma":0.09290990990990994,"theta":-0.32162882882882876,"vega":0.011107207207207207,"rho":-0.002266823913844484,"breakevenPct":1.157516566387707},{"delta":0.8,"premium":5.184780642006615,"strike":52.28485041609153,"iv":1.3235136853616263,"gamma":0.08737015762605985,"theta":-0.311193675391402,"vega":0.009968646497280234,"rho":-0.002471583928682864,"breakevenPct":0.9878709815326572},{"delta":0.85,"premium":15.640615730236146,"strike":62.440615730236146,"iv":3.109260650237454,"gamma":0.02083362505703514,"theta":-0.6169691060713912,"vega":0.008396270742476505,"rho":-0.0032133195039954466,"breakevenPct":1.618667227244068}]}},"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"}}