{"symbol":"U","url":"https://intraalpha.com/companies/U","capturedAt":"2026-10-15T21:02:27.159Z","state":"ready","quote":{"symbol":"U","last_price":43.27,"prev_close":41.4,"regular_close":43.34,"change":1.87,"change_pct":4.5169,"regular_change":1.94,"regular_change_pct":4.686,"extended_change":-0.07,"extended_change_pct":-0.1615,"bid":42.5,"ask":43.43,"bid_size":100,"ask_size":300,"volume":9592362,"vwap":42.25659,"open":40.02,"high":43.47,"low":39.945,"close":43.34,"trade_count":97020,"last_trade_at":"2026-10-15T20:41:27.728690059Z","last_quote_at":"2026-10-15T20:57:46.156602714Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:23.530691648-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"U","fetched_at":"2026-10-15T21:02:25.992275+00:00","name":"Unity Software Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Unity Software Inc. operates a real-time 3D development platform. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18219682000,"ebitda":146200000,"pe_ratio":null,"peg_ratio":null,"book_value":6.89,"dividend_per_share":null,"dividend_yield":null,"eps":-1.36,"revenue_ttm":2028410000,"gross_profit_ttm":1544280000,"profit_margin":-0.29,"operating_margin_ttm":-0.0518,"return_on_assets_ttm":-0.0312,"return_on_equity_ttm":-0.174,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.239,"analyst_target_price":50.41,"analyst_number":4,"beta":2.111,"fifty_two_week_high":52.15,"fifty_two_week_low":16.78,"fifty_day_ma":43.47,"two_hundred_day_ma":31.93,"shares_outstanding":440089000,"forward_pe":28.65,"price_to_sales":8.98,"price_to_book":6.4,"ev_to_revenue":9.51,"ev_to_ebitda":134.62},"bars":[{"c":44.89,"h":45.38,"l":44.809,"n":61,"o":45.3,"t":"2026-10-08T08:00:00Z","v":3592,"vw":45.161161},{"c":45.23,"h":45.23,"l":45.21,"n":6,"o":45.21,"t":"2026-10-08T08:20:00Z","v":1563,"vw":45.225962},{"c":45.2,"h":45.24,"l":45.2,"n":14,"o":45.22,"t":"2026-10-08T08:25:00Z","v":2848,"vw":45.230536},{"c":45.22,"h":45.24,"l":45.22,"n":12,"o":45.24,"t":"2026-10-08T08:35:00Z","v":697,"vw":45.225421},{"c":45.23,"h":45.23,"l":45.22,"n":3,"o":45.22,"t":"2026-10-08T08:40:00Z","v":300,"vw":45.223333},{"c":45.08,"h":45.165,"l":45.08,"n":16,"o":45.165,"t":"2026-10-08T08:50:00Z","v":1162,"vw":45.094986},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-10-08T09:05:00Z","v":216,"vw":45.1},{"c":45.29,"h":45.46,"l":45.24,"n":49,"o":45.24,"t":"2026-10-08T09:45:00Z","v":7286,"vw":45.30512},{"c":45.44,"h":45.46,"l":45.44,"n":47,"o":45.46,"t":"2026-10-08T09:55:00Z","v":2186,"vw":45.448571},{"c":46.08,"h":46.08,"l":45.56,"n":135,"o":45.56,"t":"2026-10-08T10:00:00Z","v":11548,"vw":45.735531},{"c":46.81,"h":46.85,"l":45.93,"n":114,"o":45.93,"t":"2026-10-08T10:05:00Z","v":8463,"vw":46.417363},{"c":46.8,"h":46.8,"l":46.59,"n":60,"o":46.7,"t":"2026-10-08T10:10:00Z","v":4757,"vw":46.676444},{"c":46.5291,"h":46.78,"l":46.5291,"n":16,"o":46.71,"t":"2026-10-08T10:15:00Z","v":1401,"vw":46.729637},{"c":46.65,"h":46.77,"l":46.59,"n":50,"o":46.59,"t":"2026-10-08T10:20:00Z","v":5753,"vw":46.73282},{"c":46.7,"h":46.7,"l":46.42,"n":21,"o":46.42,"t":"2026-10-08T10:25:00Z","v":2432,"vw":46.653088},{"c":46.4192,"h":46.44,"l":46.41,"n":15,"o":46.44,"t":"2026-10-08T10:30:00Z","v":1631,"vw":46.420901},{"c":46.4,"h":46.42,"l":46.21,"n":37,"o":46.42,"t":"2026-10-08T10:35:00Z","v":3602,"vw":46.393901},{"c":46.28,"h":46.32,"l":46.28,"n":8,"o":46.32,"t":"2026-10-08T10:45:00Z","v":3100,"vw":46.29916},{"c":45.75,"h":46.27,"l":45.75,"n":7,"o":46.27,"t":"2026-10-08T10:50:00Z","v":444,"vw":46.055124},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-10-08T10:55:00Z","v":121,"vw":46.22},{"c":46.38,"h":46.38,"l":46.05,"n":36,"o":46.0549,"t":"2026-10-08T11:00:00Z","v":2868,"vw":46.249744},{"c":46.25,"h":46.27,"l":46.25,"n":11,"o":46.25,"t":"2026-10-08T11:05:00Z","v":1184,"vw":46.259091},{"c":46.1856,"h":46.38,"l":46.1856,"n":26,"o":46.36,"t":"2026-10-08T11:10:00Z","v":6440,"vw":46.365029},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-10-08T11:15:00Z","v":270,"vw":46.15},{"c":46.22,"h":46.22,"l":46.22,"n":6,"o":46.22,"t":"2026-10-08T11:20:00Z","v":306,"vw":46.22},{"c":46.25,"h":46.25,"l":46.25,"n":2,"o":46.25,"t":"2026-10-08T11:25:00Z","v":161,"vw":46.25},{"c":46.35,"h":46.35,"l":46.18,"n":34,"o":46.25,"t":"2026-10-08T11:30:00Z","v":4903,"vw":46.290718},{"c":46.4,"h":46.5,"l":46.33,"n":65,"o":46.3436,"t":"2026-10-08T11:35:00Z","v":13670,"vw":46.400839},{"c":46.25,"h":46.77,"l":46.25,"n":48,"o":46.53,"t":"2026-10-08T11:40:00Z","v":8789,"vw":46.471451},{"c":46.568,"h":46.568,"l":46.568,"n":1,"o":46.568,"t":"2026-10-08T11:45:00Z","v":1000,"vw":46.568},{"c":46.6,"h":46.62,"l":46.43,"n":32,"o":46.43,"t":"2026-10-08T11:50:00Z","v":3131,"vw":46.574508},{"c":46.5,"h":46.6,"l":46.5,"n":6,"o":46.6,"t":"2026-10-08T11:55:00Z","v":865,"vw":46.522801},{"c":46.25,"h":46.49,"l":46.25,"n":29,"o":46.49,"t":"2026-10-08T12:00:00Z","v":4707,"vw":46.325485},{"c":46.375,"h":46.54,"l":46.25,"n":38,"o":46.43,"t":"2026-10-08T12:05:00Z","v":5083,"vw":46.31806},{"c":46.4525,"h":46.4525,"l":46.4,"n":4,"o":46.4,"t":"2026-10-08T12:10:00Z","v":322,"vw":46.418298},{"c":46.4532,"h":46.4532,"l":46.4532,"n":3,"o":46.4532,"t":"2026-10-08T12:15:00Z","v":172,"vw":46.4532},{"c":46.2,"h":46.3,"l":46.15,"n":65,"o":46.3,"t":"2026-10-08T12:20:00Z","v":6918,"vw":46.243225},{"c":46.28,"h":46.3,"l":46.26,"n":17,"o":46.28,"t":"2026-10-08T12:25:00Z","v":3649,"vw":46.269048},{"c":46.4,"h":46.45,"l":46.0177,"n":103,"o":46.35,"t":"2026-10-08T12:30:00Z","v":7844,"vw":46.369733},{"c":46.49,"h":46.5,"l":46.44,"n":49,"o":46.4895,"t":"2026-10-08T12:35:00Z","v":4644,"vw":46.487753},{"c":46.42,"h":46.42,"l":46.36,"n":18,"o":46.396,"t":"2026-10-08T12:40:00Z","v":4124,"vw":46.397603},{"c":46.4,"h":46.6,"l":46.4,"n":150,"o":46.49,"t":"2026-10-08T12:45:00Z","v":13023,"vw":46.463396},{"c":46.3034,"h":46.5,"l":46.3034,"n":31,"o":46.4,"t":"2026-10-08T12:50:00Z","v":1378,"vw":46.412473},{"c":46.5128,"h":46.55,"l":46.3158,"n":56,"o":46.3158,"t":"2026-10-08T12:55:00Z","v":5256,"vw":46.476805},{"c":46.44,"h":46.57,"l":46.25,"n":216,"o":46.4,"t":"2026-10-08T13:00:00Z","v":19835,"vw":46.338554},{"c":46.39,"h":46.45,"l":46.21,"n":46,"o":46.3909,"t":"2026-10-08T13:05:00Z","v":4495,"vw":46.382076},{"c":46.3,"h":46.45,"l":46.3,"n":45,"o":46.43,"t":"2026-10-08T13:10:00Z","v":4001,"vw":46.407653},{"c":46.22,"h":46.3,"l":46.19,"n":27,"o":46.2,"t":"2026-10-08T13:15:00Z","v":3414,"vw":46.214007},{"c":46.3,"h":46.41,"l":46.2,"n":171,"o":46.2,"t":"2026-10-08T13:20:00Z","v":14509,"vw":46.370946},{"c":46.15,"h":46.4,"l":46.12,"n":142,"o":46.4,"t":"2026-10-08T13:25:00Z","v":27441,"vw":46.186969},{"c":47.005,"h":47.2,"l":46.01,"n":3475,"o":46.245,"t":"2026-10-08T13:30:00Z","v":668670,"vw":46.61536},{"c":46.655,"h":47.005,"l":46.29,"n":3639,"o":47.005,"t":"2026-10-08T13:35:00Z","v":425651,"vw":46.576496},{"c":47.31,"h":47.35,"l":46.37,"n":3455,"o":46.655,"t":"2026-10-08T13:40:00Z","v":409848,"vw":46.92148},{"c":46.655,"h":47.31,"l":46.55,"n":3534,"o":47.29,"t":"2026-10-08T13:45:00Z","v":346222,"vw":46.878235},{"c":46.8421,"h":46.88,"l":46.46,"n":2959,"o":46.67,"t":"2026-10-08T13:50:00Z","v":338776,"vw":46.617586},{"c":46.695,"h":46.94,"l":46.58,"n":2265,"o":46.86,"t":"2026-10-08T13:55:00Z","v":208270,"vw":46.797966},{"c":46.41,"h":46.7,"l":46.16,"n":1674,"o":46.7,"t":"2026-10-08T14:00:00Z","v":160902,"vw":46.349042},{"c":46.33,"h":46.42,"l":46.1,"n":1536,"o":46.4,"t":"2026-10-08T14:05:00Z","v":150803,"vw":46.287364},{"c":46.345,"h":46.56,"l":46.285,"n":1885,"o":46.33,"t":"2026-10-08T14:10:00Z","v":265202,"vw":46.411346},{"c":46.635,"h":46.68,"l":46.2701,"n":1814,"o":46.35,"t":"2026-10-08T14:15:00Z","v":224225,"vw":46.524353},{"c":46.57,"h":46.66,"l":46.43,"n":1415,"o":46.65,"t":"2026-10-08T14:20:00Z","v":138123,"vw":46.507292},{"c":46.415,"h":46.57,"l":46.37,"n":1150,"o":46.57,"t":"2026-10-08T14:25:00Z","v":102973,"vw":46.438878},{"c":46.4901,"h":46.51,"l":46.39,"n":1236,"o":46.42,"t":"2026-10-08T14:30:00Z","v":112661,"vw":46.468237},{"c":46.32,"h":46.595,"l":46.3,"n":1074,"o":46.5,"t":"2026-10-08T14:35:00Z","v":86860,"vw":46.472512},{"c":46.365,"h":46.38,"l":46.25,"n":993,"o":46.33,"t":"2026-10-08T14:40:00Z","v":73838,"vw":46.319823},{"c":46.355,"h":46.42,"l":46.35,"n":770,"o":46.3799,"t":"2026-10-08T14:45:00Z","v":53400,"vw":46.385479},{"c":46.12,"h":46.355,"l":46,"n":1919,"o":46.355,"t":"2026-10-08T14:50:00Z","v":178678,"vw":46.14188},{"c":46.25,"h":46.25,"l":46,"n":1701,"o":46.13,"t":"2026-10-08T14:55:00Z","v":178417,"vw":46.086821},{"c":46.175,"h":46.31,"l":46.16,"n":1378,"o":46.24,"t":"2026-10-08T15:00:00Z","v":117833,"vw":46.234138},{"c":46.24,"h":46.295,"l":46.19,"n":1000,"o":46.19,"t":"2026-10-08T15:05:00Z","v":78304,"vw":46.245165},{"c":46.22,"h":46.27,"l":46.17,"n":868,"o":46.235,"t":"2026-10-08T15:10:00Z","v":51424,"vw":46.238486},{"c":46.11,"h":46.25,"l":46.11,"n":883,"o":46.23,"t":"2026-10-08T15:15:00Z","v":64208,"vw":46.185169},{"c":46.28,"h":46.31,"l":46.1075,"n":1111,"o":46.135,"t":"2026-10-08T15:20:00Z","v":82139,"vw":46.213244},{"c":46.175,"h":46.35,"l":46.175,"n":1067,"o":46.28,"t":"2026-10-08T15:25:00Z","v":82147,"vw":46.283868},{"c":45.99,"h":46.15,"l":45.88,"n":1068,"o":46.15,"t":"2026-10-08T15:30:00Z","v":111462,"vw":45.976589},{"c":46.06,"h":46.085,"l":45.93,"n":619,"o":45.98,"t":"2026-10-08T15:35:00Z","v":51690,"vw":46.009901},{"c":46.14,"h":46.145,"l":45.98,"n":593,"o":46.03,"t":"2026-10-08T15:40:00Z","v":47224,"vw":46.040677},{"c":46.16,"h":46.16,"l":46.075,"n":585,"o":46.135,"t":"2026-10-08T15:45:00Z","v":36445,"vw":46.121147},{"c":46.23,"h":46.23,"l":46.13,"n":725,"o":46.15,"t":"2026-10-08T15:50:00Z","v":47566,"vw":46.179154},{"c":46.07,"h":46.25,"l":45.96,"n":731,"o":46.24,"t":"2026-10-08T15:55:00Z","v":59078,"vw":46.117048},{"c":46.005,"h":46.06,"l":45.96,"n":553,"o":46.06,"t":"2026-10-08T16:00:00Z","v":39018,"vw":46.008767},{"c":46.06,"h":46.11,"l":45.99,"n":625,"o":46.01,"t":"2026-10-08T16:05:00Z","v":50113,"vw":46.062333},{"c":46.0951,"h":46.13,"l":46.04,"n":553,"o":46.05,"t":"2026-10-08T16:10:00Z","v":38803,"vw":46.090035},{"c":46.17,"h":46.3862,"l":46.1,"n":1085,"o":46.1,"t":"2026-10-08T16:15:00Z","v":69569,"vw":46.223327},{"c":46.225,"h":46.255,"l":46.12,"n":476,"o":46.175,"t":"2026-10-08T16:20:00Z","v":29345,"vw":46.200588},{"c":46.165,"h":46.27,"l":46.131,"n":786,"o":46.225,"t":"2026-10-08T16:25:00Z","v":56466,"vw":46.219065},{"c":46.11,"h":46.16,"l":46.085,"n":584,"o":46.15,"t":"2026-10-08T16:30:00Z","v":35160,"vw":46.12154},{"c":46.05,"h":46.19,"l":46.03,"n":578,"o":46.1,"t":"2026-10-08T16:35:00Z","v":37933,"vw":46.119664},{"c":46.02,"h":46.12,"l":46.015,"n":533,"o":46.05,"t":"2026-10-08T16:40:00Z","v":28332,"vw":46.064489},{"c":46.005,"h":46.235,"l":46.005,"n":1912,"o":46.015,"t":"2026-10-08T16:45:00Z","v":146483,"vw":46.123542},{"c":46.08,"h":46.09,"l":45.8404,"n":1663,"o":46.02,"t":"2026-10-08T16:50:00Z","v":135382,"vw":45.972424},{"c":46.18,"h":46.18,"l":46,"n":1118,"o":46.1,"t":"2026-10-08T16:55:00Z","v":75978,"vw":46.097772},{"c":46.05,"h":46.165,"l":46.03,"n":900,"o":46.165,"t":"2026-10-08T17:00:00Z","v":59234,"vw":46.106702},{"c":45.985,"h":46.07,"l":45.94,"n":637,"o":46.04,"t":"2026-10-08T17:05:00Z","v":37001,"vw":45.995281},{"c":46.21,"h":46.21,"l":45.931,"n":711,"o":45.99,"t":"2026-10-08T17:10:00Z","v":42151,"vw":46.025187},{"c":46.15,"h":46.2039,"l":46.13,"n":710,"o":46.19,"t":"2026-10-08T17:15:00Z","v":41617,"vw":46.168605},{"c":45.99,"h":46.14,"l":45.965,"n":736,"o":46.14,"t":"2026-10-08T17:20:00Z","v":55297,"vw":46.017219},{"c":45.9,"h":45.99,"l":45.8,"n":773,"o":45.99,"t":"2026-10-08T17:25:00Z","v":47868,"vw":45.883999},{"c":45.96,"h":46.02,"l":45.876,"n":829,"o":45.9,"t":"2026-10-08T17:30:00Z","v":47019,"vw":45.961612},{"c":45.96,"h":45.99,"l":45.8928,"n":742,"o":45.96,"t":"2026-10-08T17:35:00Z","v":40408,"vw":45.94109},{"c":45.98,"h":46.025,"l":45.9575,"n":634,"o":45.965,"t":"2026-10-08T17:40:00Z","v":29957,"vw":45.98519},{"c":45.89,"h":46.01,"l":45.89,"n":730,"o":45.98,"t":"2026-10-08T17:45:00Z","v":36678,"vw":45.960134},{"c":45.88,"h":45.91,"l":45.84,"n":626,"o":45.89,"t":"2026-10-08T17:50:00Z","v":33820,"vw":45.879231},{"c":45.7,"h":45.915,"l":45.68,"n":841,"o":45.89,"t":"2026-10-08T17:55:00Z","v":61012,"vw":45.807204},{"c":45.68,"h":45.73,"l":45.55,"n":900,"o":45.7,"t":"2026-10-08T18:00:00Z","v":55690,"vw":45.606095},{"c":45.66,"h":45.72,"l":45.6196,"n":673,"o":45.6735,"t":"2026-10-08T18:05:00Z","v":36832,"vw":45.682132},{"c":45.74,"h":45.75,"l":45.63,"n":750,"o":45.65,"t":"2026-10-08T18:10:00Z","v":42469,"vw":45.67227},{"c":45.77,"h":45.82,"l":45.73,"n":618,"o":45.745,"t":"2026-10-08T18:15:00Z","v":39028,"vw":45.780139},{"c":45.76,"h":45.8,"l":45.7301,"n":725,"o":45.78,"t":"2026-10-08T18:20:00Z","v":58396,"vw":45.772952},{"c":45.78,"h":45.83,"l":45.74,"n":626,"o":45.76,"t":"2026-10-08T18:25:00Z","v":29671,"vw":45.789201},{"c":45.745,"h":45.82,"l":45.71,"n":609,"o":45.78,"t":"2026-10-08T18:30:00Z","v":37033,"vw":45.783022},{"c":45.74,"h":45.78,"l":45.7,"n":550,"o":45.7599,"t":"2026-10-08T18:35:00Z","v":32222,"vw":45.738333},{"c":45.745,"h":45.75,"l":45.71,"n":543,"o":45.74,"t":"2026-10-08T18:40:00Z","v":32657,"vw":45.737097},{"c":45.7,"h":45.755,"l":45.695,"n":672,"o":45.75,"t":"2026-10-08T18:45:00Z","v":41477,"vw":45.723717},{"c":45.7,"h":45.73,"l":45.665,"n":720,"o":45.7,"t":"2026-10-08T18:50:00Z","v":36217,"vw":45.704788},{"c":45.685,"h":45.72,"l":45.64,"n":701,"o":45.71,"t":"2026-10-08T18:55:00Z","v":38545,"vw":45.675273},{"c":45.74,"h":45.75,"l":45.65,"n":588,"o":45.68,"t":"2026-10-08T19:00:00Z","v":32439,"vw":45.717853},{"c":45.725,"h":45.76,"l":45.685,"n":919,"o":45.74,"t":"2026-10-08T19:05:00Z","v":66056,"vw":45.727641},{"c":45.6109,"h":45.775,"l":45.605,"n":1065,"o":45.71,"t":"2026-10-08T19:10:00Z","v":64719,"vw":45.694815},{"c":45.665,"h":45.69,"l":45.6,"n":825,"o":45.61,"t":"2026-10-08T19:15:00Z","v":51007,"vw":45.660501},{"c":45.67,"h":45.72,"l":45.65,"n":1086,"o":45.66,"t":"2026-10-08T19:20:00Z","v":90407,"vw":45.671495},{"c":45.585,"h":45.695,"l":45.56,"n":1393,"o":45.665,"t":"2026-10-08T19:25:00Z","v":83709,"vw":45.633988},{"c":45.475,"h":45.59,"l":45.43,"n":1537,"o":45.5825,"t":"2026-10-08T19:30:00Z","v":162480,"vw":45.479902},{"c":45.65,"h":45.65,"l":45.44,"n":1648,"o":45.475,"t":"2026-10-08T19:35:00Z","v":137942,"vw":45.560013},{"c":45.6,"h":45.66,"l":45.565,"n":1310,"o":45.65,"t":"2026-10-08T19:40:00Z","v":116169,"vw":45.610518},{"c":45.63,"h":45.69,"l":45.6,"n":1766,"o":45.6,"t":"2026-10-08T19:45:00Z","v":153971,"vw":45.651413},{"c":45.7,"h":45.73,"l":45.61,"n":2513,"o":45.64,"t":"2026-10-08T19:50:00Z","v":225582,"vw":45.65975},{"c":45.84,"h":45.95,"l":45.7,"n":7976,"o":45.7,"t":"2026-10-08T19:55:00Z","v":710686,"vw":45.849659},{"c":45.43,"h":45.89,"l":45.43,"n":62,"o":45.85,"t":"2026-10-08T20:00:00Z","v":3441228,"vw":45.889947},{"c":45.89,"h":45.89,"l":45.89,"n":1,"o":45.89,"t":"2026-10-08T20:40:00Z","v":3759,"vw":45.89},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-08T21:05:00Z","v":100,"vw":45.86},{"c":45.79,"h":45.79,"l":45.79,"n":4,"o":45.79,"t":"2026-10-08T21:10:00Z","v":200,"vw":45.79},{"c":45.31,"h":45.31,"l":45.31,"n":3,"o":45.31,"t":"2026-10-08T21:15:00Z","v":107,"vw":45.31},{"c":45.725,"h":45.725,"l":45.725,"n":1,"o":45.725,"t":"2026-10-08T22:00:00Z","v":488,"vw":45.725},{"c":45.5821,"h":45.5821,"l":45.5821,"n":3,"o":45.5821,"t":"2026-10-08T23:10:00Z","v":110,"vw":45.5821},{"c":45.8,"h":45.8,"l":45.8,"n":3,"o":45.8,"t":"2026-10-08T23:30:00Z","v":516,"vw":45.8},{"c":46.1,"h":46.21,"l":45.96,"n":82,"o":46.2,"t":"2026-10-09T08:00:00Z","v":3289,"vw":46.164835},{"c":45.99,"h":45.99,"l":45.99,"n":24,"o":45.99,"t":"2026-10-09T08:20:00Z","v":447,"vw":45.99},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-09T08:35:00Z","v":144,"vw":46.11},{"c":46.25,"h":46.25,"l":46.25,"n":3,"o":46.25,"t":"2026-10-09T09:35:00Z","v":600,"vw":46.25},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-09T10:15:00Z","v":150,"vw":46.25},{"c":46.22,"h":46.23,"l":46.22,"n":4,"o":46.23,"t":"2026-10-09T10:25:00Z","v":487,"vw":46.225163},{"c":46.22,"h":46.22,"l":46.22,"n":3,"o":46.22,"t":"2026-10-09T10:30:00Z","v":1910,"vw":46.22},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-10-09T10:45:00Z","v":1114,"vw":46.16},{"c":46.26,"h":46.26,"l":46.26,"n":3,"o":46.26,"t":"2026-10-09T10:50:00Z","v":900,"vw":46.26},{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-10-09T10:55:00Z","v":110,"vw":46.22},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-10-09T11:10:00Z","v":201,"vw":46.22},{"c":46.22,"h":46.22,"l":46.1969,"n":6,"o":46.1969,"t":"2026-10-09T11:20:00Z","v":630,"vw":46.21615},{"c":46.07,"h":46.09,"l":46.07,"n":9,"o":46.09,"t":"2026-10-09T11:30:00Z","v":778,"vw":46.081319},{"c":46.13,"h":46.162,"l":46.13,"n":2,"o":46.162,"t":"2026-10-09T11:35:00Z","v":2990,"vw":46.16093},{"c":46.2,"h":46.2,"l":46.15,"n":5,"o":46.15,"t":"2026-10-09T11:40:00Z","v":810,"vw":46.16875},{"c":46.21,"h":46.29,"l":46.21,"n":5,"o":46.29,"t":"2026-10-09T11:45:00Z","v":407,"vw":46.23},{"c":46.2,"h":46.2,"l":46.2,"n":50,"o":46.2,"t":"2026-10-09T11:50:00Z","v":172,"vw":46.2},{"c":46.19,"h":46.19,"l":46.19,"n":4,"o":46.19,"t":"2026-10-09T12:00:00Z","v":1000,"vw":46.19},{"c":46.12,"h":46.12,"l":46.12,"n":4,"o":46.12,"t":"2026-10-09T12:05:00Z","v":356,"vw":46.12},{"c":46.07,"h":46.2,"l":46.07,"n":2,"o":46.2,"t":"2026-10-09T12:10:00Z","v":600,"vw":46.178333},{"c":46.07,"h":46.07,"l":46.07,"n":2,"o":46.07,"t":"2026-10-09T12:15:00Z","v":500,"vw":46.07},{"c":46.08,"h":46.08,"l":46.06,"n":10,"o":46.06,"t":"2026-10-09T12:20:00Z","v":1000,"vw":46.07},{"c":46.24,"h":46.25,"l":45.89,"n":12,"o":46.19,"t":"2026-10-09T12:30:00Z","v":23199,"vw":45.895716},{"c":46.152,"h":46.152,"l":46.11,"n":4,"o":46.11,"t":"2026-10-09T12:35:00Z","v":400,"vw":46.131},{"c":46.24,"h":46.24,"l":46.24,"n":3,"o":46.24,"t":"2026-10-09T12:45:00Z","v":200,"vw":46.24},{"c":46.1,"h":46.1,"l":46.1,"n":2,"o":46.1,"t":"2026-10-09T12:50:00Z","v":202,"vw":46.1},{"c":46.3308,"h":46.3308,"l":46.3308,"n":1,"o":46.3308,"t":"2026-10-09T12:55:00Z","v":200,"vw":46.3308},{"c":46.26,"h":46.34,"l":46.26,"n":4,"o":46.34,"t":"2026-10-09T13:00:00Z","v":1450,"vw":46.288571},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-09T13:05:00Z","v":200,"vw":46.25},{"c":46.31,"h":46.31,"l":46.26,"n":7,"o":46.26,"t":"2026-10-09T13:10:00Z","v":326,"vw":46.283364},{"c":46.27,"h":46.27,"l":46.27,"n":2,"o":46.27,"t":"2026-10-09T13:15:00Z","v":105,"vw":46.27},{"c":46.1,"h":46.2893,"l":46.1,"n":11,"o":46.2893,"t":"2026-10-09T13:20:00Z","v":986,"vw":46.159064},{"c":46.02,"h":46.2,"l":46.02,"n":66,"o":46.1,"t":"2026-10-09T13:25:00Z","v":3856,"vw":46.092012},{"c":46.69,"h":46.74,"l":46.16,"n":786,"o":46.31,"t":"2026-10-09T13:30:00Z","v":145403,"vw":46.50868},{"c":46.67,"h":46.82,"l":46.445,"n":1351,"o":46.68,"t":"2026-10-09T13:35:00Z","v":127886,"vw":46.703813},{"c":46.78,"h":46.97,"l":46.48,"n":1554,"o":46.6796,"t":"2026-10-09T13:40:00Z","v":177427,"vw":46.775839},{"c":46.67,"h":46.885,"l":46.56,"n":1442,"o":46.785,"t":"2026-10-09T13:45:00Z","v":177917,"vw":46.736454},{"c":46.815,"h":46.86,"l":46.53,"n":1193,"o":46.67,"t":"2026-10-09T13:50:00Z","v":108689,"vw":46.751024},{"c":46.54,"h":46.92,"l":46.54,"n":1163,"o":46.81,"t":"2026-10-09T13:55:00Z","v":90061,"vw":46.683954},{"c":46.515,"h":46.57,"l":46.375,"n":1080,"o":46.54,"t":"2026-10-09T14:00:00Z","v":86543,"vw":46.490627},{"c":46.435,"h":46.565,"l":46.325,"n":821,"o":46.5,"t":"2026-10-09T14:05:00Z","v":62044,"vw":46.445303},{"c":46.35,"h":46.45,"l":46.28,"n":715,"o":46.435,"t":"2026-10-09T14:10:00Z","v":57022,"vw":46.349635},{"c":46.34,"h":46.4,"l":46.2999,"n":463,"o":46.34,"t":"2026-10-09T14:15:00Z","v":22764,"vw":46.345526},{"c":46.44,"h":46.465,"l":46.33,"n":489,"o":46.34,"t":"2026-10-09T14:20:00Z","v":27615,"vw":46.392206},{"c":46.49,"h":46.535,"l":46.435,"n":559,"o":46.435,"t":"2026-10-09T14:25:00Z","v":30656,"vw":46.49078},{"c":46.5273,"h":46.61,"l":46.48,"n":787,"o":46.48,"t":"2026-10-09T14:30:00Z","v":54042,"vw":46.555245},{"c":46.69,"h":46.72,"l":46.48,"n":948,"o":46.52,"t":"2026-10-09T14:35:00Z","v":67151,"vw":46.589709},{"c":46.61,"h":46.715,"l":46.605,"n":620,"o":46.69,"t":"2026-10-09T14:40:00Z","v":31071,"vw":46.669094},{"c":46.594,"h":46.65,"l":46.58,"n":736,"o":46.62,"t":"2026-10-09T14:45:00Z","v":39634,"vw":46.617399},{"c":46.5328,"h":46.63,"l":46.52,"n":588,"o":46.605,"t":"2026-10-09T14:50:00Z","v":26979,"vw":46.595532},{"c":46.465,"h":46.57,"l":46.465,"n":562,"o":46.52,"t":"2026-10-09T14:55:00Z","v":31375,"vw":46.515767},{"c":46.49,"h":46.55,"l":46.44,"n":588,"o":46.465,"t":"2026-10-09T15:00:00Z","v":32497,"vw":46.495838},{"c":46.47,"h":46.52,"l":46.43,"n":618,"o":46.48,"t":"2026-10-09T15:05:00Z","v":33946,"vw":46.465292},{"c":46.47,"h":46.49,"l":46.44,"n":420,"o":46.46,"t":"2026-10-09T15:10:00Z","v":17984,"vw":46.46469},{"c":46.46,"h":46.625,"l":46.46,"n":729,"o":46.48,"t":"2026-10-09T15:15:00Z","v":39160,"vw":46.547434},{"c":46.67,"h":46.7,"l":46.44,"n":459,"o":46.46,"t":"2026-10-09T15:20:00Z","v":27185,"vw":46.596466},{"c":46.75,"h":46.77,"l":46.67,"n":684,"o":46.67,"t":"2026-10-09T15:25:00Z","v":44782,"vw":46.728116},{"c":46.84,"h":46.85,"l":46.75,"n":527,"o":46.75,"t":"2026-10-09T15:30:00Z","v":50319,"vw":46.805941},{"c":46.905,"h":46.92,"l":46.8,"n":731,"o":46.85,"t":"2026-10-09T15:35:00Z","v":52965,"vw":46.845992},{"c":46.88,"h":46.97,"l":46.85,"n":926,"o":46.905,"t":"2026-10-09T15:40:00Z","v":70755,"vw":46.918303},{"c":46.9128,"h":46.97,"l":46.79,"n":1114,"o":46.87,"t":"2026-10-09T15:45:00Z","v":227812,"vw":46.896001},{"c":46.92,"h":46.96,"l":46.9,"n":475,"o":46.93,"t":"2026-10-09T15:50:00Z","v":29075,"vw":46.928292},{"c":46.99,"h":47.03,"l":46.87,"n":853,"o":46.92,"t":"2026-10-09T15:55:00Z","v":70864,"vw":46.9623},{"c":47.005,"h":47.01,"l":46.945,"n":493,"o":46.99,"t":"2026-10-09T16:00:00Z","v":28636,"vw":46.979341},{"c":46.97,"h":47.035,"l":46.9427,"n":635,"o":47.01,"t":"2026-10-09T16:05:00Z","v":44571,"vw":47.00173},{"c":46.785,"h":46.98,"l":46.76,"n":831,"o":46.97,"t":"2026-10-09T16:10:00Z","v":70514,"vw":46.849689},{"c":46.7308,"h":46.79,"l":46.69,"n":507,"o":46.77,"t":"2026-10-09T16:15:00Z","v":34434,"vw":46.749841},{"c":46.53,"h":46.725,"l":46.53,"n":794,"o":46.72,"t":"2026-10-09T16:20:00Z","v":74272,"vw":46.628128},{"c":46.42,"h":46.565,"l":46.41,"n":967,"o":46.53,"t":"2026-10-09T16:25:00Z","v":76951,"vw":46.512109},{"c":46.63,"h":46.64,"l":46.42,"n":712,"o":46.42,"t":"2026-10-09T16:30:00Z","v":44346,"vw":46.501819},{"c":46.66,"h":46.685,"l":46.61,"n":584,"o":46.6365,"t":"2026-10-09T16:35:00Z","v":32275,"vw":46.652153},{"c":46.6784,"h":46.6784,"l":46.63,"n":407,"o":46.65,"t":"2026-10-09T16:40:00Z","v":19931,"vw":46.651126},{"c":46.69,"h":46.705,"l":46.67,"n":415,"o":46.675,"t":"2026-10-09T16:45:00Z","v":17677,"vw":46.688007},{"c":46.71,"h":46.72,"l":46.67,"n":489,"o":46.68,"t":"2026-10-09T16:50:00Z","v":24472,"vw":46.701449},{"c":46.63,"h":46.725,"l":46.6201,"n":626,"o":46.708,"t":"2026-10-09T16:55:00Z","v":43219,"vw":46.687546},{"c":46.6,"h":46.705,"l":46.59,"n":661,"o":46.63,"t":"2026-10-09T17:00:00Z","v":71494,"vw":46.638149},{"c":46.6,"h":46.6,"l":46.555,"n":433,"o":46.59,"t":"2026-10-09T17:05:00Z","v":32698,"vw":46.581279},{"c":46.51,"h":46.583,"l":46.5,"n":392,"o":46.583,"t":"2026-10-09T17:10:00Z","v":22171,"vw":46.522187},{"c":46.565,"h":46.58,"l":46.5,"n":423,"o":46.505,"t":"2026-10-09T17:15:00Z","v":20143,"vw":46.546042},{"c":46.62,"h":46.625,"l":46.55,"n":434,"o":46.56,"t":"2026-10-09T17:20:00Z","v":28813,"vw":46.591992},{"c":46.635,"h":46.64,"l":46.61,"n":263,"o":46.62,"t":"2026-10-09T17:25:00Z","v":16616,"vw":46.623698},{"c":46.6,"h":46.64,"l":46.54,"n":574,"o":46.635,"t":"2026-10-09T17:30:00Z","v":40316,"vw":46.583809},{"c":46.635,"h":46.66,"l":46.59,"n":574,"o":46.595,"t":"2026-10-09T17:35:00Z","v":35233,"vw":46.621617},{"c":46.6786,"h":46.6786,"l":46.62,"n":429,"o":46.63,"t":"2026-10-09T17:40:00Z","v":22293,"vw":46.645775},{"c":46.69,"h":46.715,"l":46.645,"n":511,"o":46.67,"t":"2026-10-09T17:45:00Z","v":24234,"vw":46.6824},{"c":46.65,"h":46.705,"l":46.62,"n":517,"o":46.69,"t":"2026-10-09T17:50:00Z","v":27527,"vw":46.666433},{"c":46.7,"h":46.7,"l":46.63,"n":398,"o":46.64,"t":"2026-10-09T17:55:00Z","v":17413,"vw":46.655508},{"c":46.63,"h":46.73,"l":46.63,"n":743,"o":46.69,"t":"2026-10-09T18:00:00Z","v":39189,"vw":46.679184},{"c":46.61,"h":46.64,"l":46.6,"n":440,"o":46.64,"t":"2026-10-09T18:05:00Z","v":25169,"vw":46.620446},{"c":46.555,"h":46.635,"l":46.54,"n":618,"o":46.615,"t":"2026-10-09T18:10:00Z","v":28405,"vw":46.599185},{"c":46.6,"h":46.605,"l":46.55,"n":533,"o":46.55,"t":"2026-10-09T18:15:00Z","v":33992,"vw":46.572364},{"c":46.6,"h":46.65,"l":46.6,"n":479,"o":46.6,"t":"2026-10-09T18:20:00Z","v":25746,"vw":46.619416},{"c":46.575,"h":46.61,"l":46.55,"n":452,"o":46.59,"t":"2026-10-09T18:25:00Z","v":27667,"vw":46.592212},{"c":46.52,"h":46.58,"l":46.5,"n":471,"o":46.57,"t":"2026-10-09T18:30:00Z","v":24463,"vw":46.547558},{"c":46.56,"h":46.56,"l":46.48,"n":568,"o":46.51,"t":"2026-10-09T18:35:00Z","v":40238,"vw":46.528402},{"c":46.57,"h":46.57,"l":46.54,"n":682,"o":46.55,"t":"2026-10-09T18:40:00Z","v":41367,"vw":46.553609},{"c":46.695,"h":46.7,"l":46.525,"n":933,"o":46.565,"t":"2026-10-09T18:45:00Z","v":66490,"vw":46.60055},{"c":46.68,"h":46.78,"l":46.675,"n":565,"o":46.695,"t":"2026-10-09T18:50:00Z","v":32146,"vw":46.729454},{"c":46.63,"h":46.68,"l":46.6,"n":669,"o":46.68,"t":"2026-10-09T18:55:00Z","v":37860,"vw":46.63192},{"c":46.56,"h":46.64,"l":46.56,"n":608,"o":46.61,"t":"2026-10-09T19:00:00Z","v":37934,"vw":46.593165},{"c":46.65,"h":46.65,"l":46.54,"n":629,"o":46.56,"t":"2026-10-09T19:05:00Z","v":45425,"vw":46.608878},{"c":46.605,"h":46.64,"l":46.59,"n":605,"o":46.64,"t":"2026-10-09T19:10:00Z","v":30217,"vw":46.613804},{"c":46.615,"h":46.64,"l":46.57,"n":1002,"o":46.605,"t":"2026-10-09T19:15:00Z","v":67708,"vw":46.608346},{"c":46.77,"h":46.78,"l":46.62,"n":1565,"o":46.62,"t":"2026-10-09T19:20:00Z","v":135468,"vw":46.724895},{"c":46.68,"h":46.77,"l":46.655,"n":1083,"o":46.76,"t":"2026-10-09T19:25:00Z","v":71557,"vw":46.714405},{"c":46.705,"h":46.715,"l":46.567,"n":1471,"o":46.68,"t":"2026-10-09T19:30:00Z","v":134399,"vw":46.65958},{"c":46.67,"h":46.755,"l":46.66,"n":1272,"o":46.705,"t":"2026-10-09T19:35:00Z","v":103379,"vw":46.704899},{"c":46.715,"h":46.73,"l":46.62,"n":1829,"o":46.675,"t":"2026-10-09T19:40:00Z","v":157830,"vw":46.658068},{"c":46.82,"h":46.83,"l":46.715,"n":1817,"o":46.715,"t":"2026-10-09T19:45:00Z","v":112999,"vw":46.790468},{"c":46.93,"h":46.93,"l":46.76,"n":2330,"o":46.82,"t":"2026-10-09T19:50:00Z","v":153302,"vw":46.831679},{"c":46.87,"h":47.04,"l":46.85,"n":7217,"o":46.94,"t":"2026-10-09T19:55:00Z","v":643344,"vw":46.931706},{"c":46.8521,"h":46.88,"l":46.7,"n":69,"o":46.88,"t":"2026-10-09T20:00:00Z","v":640378,"vw":46.879806},{"c":46.7279,"h":46.86,"l":46.7277,"n":3,"o":46.86,"t":"2026-10-09T20:05:00Z","v":860,"vw":46.766276},{"c":46.8788,"h":46.8788,"l":46.8788,"n":1,"o":46.8788,"t":"2026-10-09T20:10:00Z","v":1000,"vw":46.8788},{"c":46.75,"h":46.79,"l":46.75,"n":15,"o":46.79,"t":"2026-10-09T20:25:00Z","v":1083,"vw":46.763793},{"c":46.79,"h":46.79,"l":46.79,"n":4,"o":46.79,"t":"2026-10-09T20:50:00Z","v":260,"vw":46.79},{"c":46.816,"h":46.816,"l":46.806,"n":2,"o":46.806,"t":"2026-10-09T21:10:00Z","v":1185,"vw":46.814439},{"c":46.8124,"h":46.8124,"l":46.8124,"n":1,"o":46.8124,"t":"2026-10-09T21:15:00Z","v":2890,"vw":46.8124},{"c":46.88,"h":46.88,"l":46.88,"n":1,"o":46.88,"t":"2026-10-09T21:40:00Z","v":250,"vw":46.88},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-09T21:50:00Z","v":143,"vw":46.8},{"c":46.88,"h":46.88,"l":46.88,"n":4,"o":46.88,"t":"2026-10-09T22:00:00Z","v":1502,"vw":46.88},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-09T22:30:00Z","v":118,"vw":46.83},{"c":46.88,"h":46.88,"l":46.88,"n":10,"o":46.88,"t":"2026-10-09T23:00:00Z","v":1337,"vw":46.88},{"c":46.95,"h":46.95,"l":46.95,"n":5,"o":46.95,"t":"2026-10-09T23:05:00Z","v":312,"vw":46.95},{"c":46.95,"h":46.95,"l":46.95,"n":2,"o":46.95,"t":"2026-10-09T23:10:00Z","v":167,"vw":46.95},{"c":46.95,"h":46.95,"l":46.95,"n":6,"o":46.95,"t":"2026-10-09T23:15:00Z","v":688,"vw":46.95},{"c":46.95,"h":46.95,"l":46.95,"n":2,"o":46.95,"t":"2026-10-09T23:35:00Z","v":1213,"vw":46.95},{"c":46.802,"h":46.9101,"l":46.7867,"n":4,"o":46.7867,"t":"2026-10-09T23:55:00Z","v":551,"vw":46.818873},{"c":47.02,"h":47.1,"l":47,"n":108,"o":47.1,"t":"2026-10-12T08:00:00Z","v":5250,"vw":47.072894},{"c":47,"h":47,"l":47,"n":8,"o":47,"t":"2026-10-12T08:15:00Z","v":500,"vw":47},{"c":46.9312,"h":46.9312,"l":46.9312,"n":1,"o":46.9312,"t":"2026-10-12T08:20:00Z","v":250,"vw":46.9312},{"c":46.93,"h":46.97,"l":46.93,"n":9,"o":46.97,"t":"2026-10-12T08:40:00Z","v":681,"vw":46.959218},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-10-12T09:20:00Z","v":210,"vw":46.87},{"c":46.8793,"h":46.8793,"l":46.8793,"n":1,"o":46.8793,"t":"2026-10-12T09:35:00Z","v":267,"vw":46.8793},{"c":46.9,"h":46.91,"l":46.9,"n":6,"o":46.91,"t":"2026-10-12T09:50:00Z","v":683,"vw":46.906092},{"c":46.97,"h":46.97,"l":46.97,"n":57,"o":46.97,"t":"2026-10-12T10:00:00Z","v":1071,"vw":46.97},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-12T10:15:00Z","v":282,"vw":47},{"c":47,"h":47,"l":47,"n":3,"o":47,"t":"2026-10-12T10:20:00Z","v":210,"vw":47},{"c":47.1456,"h":47.1456,"l":47.1456,"n":1,"o":47.1456,"t":"2026-10-12T10:25:00Z","v":100,"vw":47.1456},{"c":47.2,"h":47.2,"l":47.17,"n":18,"o":47.19,"t":"2026-10-12T10:40:00Z","v":1009,"vw":47.186443},{"c":47.13,"h":47.13,"l":47.13,"n":2,"o":47.13,"t":"2026-10-12T10:45:00Z","v":1080,"vw":47.13},{"c":47.02,"h":47.02,"l":47.02,"n":5,"o":47.02,"t":"2026-10-12T11:05:00Z","v":500,"vw":47.02},{"c":47.1578,"h":47.2,"l":47.1578,"n":7,"o":47.2,"t":"2026-10-12T11:15:00Z","v":516,"vw":47.18945},{"c":47.105,"h":47.105,"l":47.1,"n":4,"o":47.1,"t":"2026-10-12T11:25:00Z","v":1175,"vw":47.100455},{"c":47.23,"h":47.23,"l":47.15,"n":58,"o":47.2,"t":"2026-10-12T11:35:00Z","v":3124,"vw":47.197204},{"c":47.28,"h":47.2909,"l":47.22,"n":6,"o":47.22,"t":"2026-10-12T11:45:00Z","v":592,"vw":47.272651},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-12T11:50:00Z","v":2851,"vw":47.3},{"c":47.2,"h":47.2,"l":47.2,"n":10,"o":47.2,"t":"2026-10-12T12:00:00Z","v":419,"vw":47.2},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-12T12:10:00Z","v":100,"vw":47.2},{"c":47.15,"h":47.15,"l":47.1,"n":12,"o":47.1,"t":"2026-10-12T12:15:00Z","v":962,"vw":47.118098},{"c":47.16,"h":47.16,"l":47.16,"n":1,"o":47.16,"t":"2026-10-12T12:25:00Z","v":100,"vw":47.16},{"c":47.1,"h":47.1,"l":47.05,"n":26,"o":47.06,"t":"2026-10-12T12:35:00Z","v":8179,"vw":47.084534},{"c":47.15,"h":47.15,"l":47.05,"n":10,"o":47.054,"t":"2026-10-12T12:40:00Z","v":875,"vw":47.120256},{"c":47.07,"h":47.07,"l":47.07,"n":4,"o":47.07,"t":"2026-10-12T12:45:00Z","v":300,"vw":47.07},{"c":47.1,"h":47.1,"l":47.1,"n":4,"o":47.1,"t":"2026-10-12T12:50:00Z","v":695,"vw":47.1},{"c":47.1927,"h":47.1927,"l":47.14,"n":27,"o":47.16,"t":"2026-10-12T12:55:00Z","v":1346,"vw":47.17027},{"c":47.18,"h":47.18,"l":47.18,"n":11,"o":47.18,"t":"2026-10-12T13:00:00Z","v":489,"vw":47.18},{"c":47.14,"h":47.15,"l":47.14,"n":8,"o":47.15,"t":"2026-10-12T13:05:00Z","v":548,"vw":47.145859},{"c":47.1,"h":47.15,"l":47.08,"n":14,"o":47.15,"t":"2026-10-12T13:10:00Z","v":1297,"vw":47.111182},{"c":47.2,"h":47.2,"l":47.1,"n":6,"o":47.105,"t":"2026-10-12T13:15:00Z","v":647,"vw":47.126596},{"c":47.105,"h":47.17,"l":47.105,"n":15,"o":47.16,"t":"2026-10-12T13:20:00Z","v":1134,"vw":47.146765},{"c":47.59,"h":47.7,"l":47.08,"n":1629,"o":47.08,"t":"2026-10-12T13:30:00Z","v":249166,"vw":47.385784},{"c":47.66,"h":47.77,"l":47.52,"n":1322,"o":47.63,"t":"2026-10-12T13:35:00Z","v":117334,"vw":47.670772},{"c":47.38,"h":47.67,"l":47.255,"n":1236,"o":47.67,"t":"2026-10-12T13:40:00Z","v":108258,"vw":47.399493},{"c":47.09,"h":47.46,"l":47.0601,"n":1281,"o":47.381,"t":"2026-10-12T13:45:00Z","v":110603,"vw":47.240271},{"c":47.19,"h":47.49,"l":47.09,"n":1226,"o":47.09,"t":"2026-10-12T13:50:00Z","v":92250,"vw":47.293382},{"c":47.31,"h":47.34,"l":47.12,"n":909,"o":47.18,"t":"2026-10-12T13:55:00Z","v":97341,"vw":47.18974},{"c":47.105,"h":47.35,"l":47.09,"n":1128,"o":47.3,"t":"2026-10-12T14:00:00Z","v":93891,"vw":47.225664},{"c":46.98,"h":47.12,"l":46.85,"n":1665,"o":47.12,"t":"2026-10-12T14:05:00Z","v":123520,"vw":46.973613},{"c":47.07,"h":47.07,"l":46.94,"n":813,"o":46.99,"t":"2026-10-12T14:10:00Z","v":70776,"vw":46.98967},{"c":47.04,"h":47.1,"l":46.96,"n":905,"o":47.05,"t":"2026-10-12T14:15:00Z","v":59785,"vw":47.040151},{"c":47.125,"h":47.1599,"l":46.975,"n":1198,"o":47.06,"t":"2026-10-12T14:20:00Z","v":91367,"vw":47.060613},{"c":47.165,"h":47.24,"l":47.06,"n":647,"o":47.12,"t":"2026-10-12T14:25:00Z","v":36093,"vw":47.128901},{"c":47.045,"h":47.18,"l":47.015,"n":807,"o":47.17,"t":"2026-10-12T14:30:00Z","v":57425,"vw":47.090374},{"c":46.96,"h":47.13,"l":46.95,"n":839,"o":47.06,"t":"2026-10-12T14:35:00Z","v":49373,"vw":47.071153},{"c":46.945,"h":47.04,"l":46.92,"n":660,"o":46.96,"t":"2026-10-12T14:40:00Z","v":38098,"vw":46.973169},{"c":47.02,"h":47.05,"l":46.96,"n":577,"o":46.96,"t":"2026-10-12T14:45:00Z","v":32511,"vw":47.013216},{"c":46.95,"h":47.05,"l":46.95,"n":681,"o":47.015,"t":"2026-10-12T14:50:00Z","v":42423,"vw":47.013323},{"c":46.9276,"h":47.05,"l":46.9142,"n":623,"o":46.955,"t":"2026-10-12T14:55:00Z","v":35235,"vw":46.961667},{"c":46.94,"h":46.97,"l":46.85,"n":763,"o":46.925,"t":"2026-10-12T15:00:00Z","v":42842,"vw":46.910562},{"c":47.02,"h":47.05,"l":46.89,"n":635,"o":46.92,"t":"2026-10-12T15:05:00Z","v":40672,"vw":46.951963},{"c":46.98,"h":47.09,"l":46.97,"n":618,"o":47.04,"t":"2026-10-12T15:10:00Z","v":35215,"vw":47.035761},{"c":47.045,"h":47.0639,"l":46.95,"n":518,"o":46.96,"t":"2026-10-12T15:15:00Z","v":27743,"vw":47.016686},{"c":46.99,"h":47.08,"l":46.98,"n":501,"o":47.06,"t":"2026-10-12T15:20:00Z","v":25419,"vw":47.039897},{"c":47.07,"h":47.09,"l":46.99,"n":713,"o":47,"t":"2026-10-12T15:25:00Z","v":51159,"vw":47.028424},{"c":46.99,"h":47.065,"l":46.99,"n":684,"o":47.065,"t":"2026-10-12T15:30:00Z","v":36837,"vw":47.019889},{"c":46.99,"h":47.02,"l":46.985,"n":436,"o":46.995,"t":"2026-10-12T15:35:00Z","v":21429,"vw":47.002283},{"c":47.04,"h":47.06,"l":46.995,"n":539,"o":47.0053,"t":"2026-10-12T15:40:00Z","v":28199,"vw":47.036071},{"c":46.845,"h":47.06,"l":46.812,"n":1009,"o":47.04,"t":"2026-10-12T15:45:00Z","v":65414,"vw":46.902918},{"c":46.81,"h":46.875,"l":46.7739,"n":804,"o":46.85,"t":"2026-10-12T15:50:00Z","v":69086,"vw":46.83147},{"c":46.885,"h":46.89,"l":46.805,"n":636,"o":46.81,"t":"2026-10-12T15:55:00Z","v":35410,"vw":46.843037},{"c":46.83,"h":46.89,"l":46.8,"n":806,"o":46.89,"t":"2026-10-12T16:00:00Z","v":48979,"vw":46.843261},{"c":46.86,"h":46.9,"l":46.835,"n":660,"o":46.835,"t":"2026-10-12T16:05:00Z","v":64067,"vw":46.87519},{"c":46.865,"h":46.91,"l":46.85,"n":619,"o":46.85,"t":"2026-10-12T16:10:00Z","v":36716,"vw":46.875647},{"c":46.8,"h":46.88,"l":46.79,"n":578,"o":46.865,"t":"2026-10-12T16:15:00Z","v":39356,"vw":46.834905},{"c":46.805,"h":46.83,"l":46.78,"n":560,"o":46.785,"t":"2026-10-12T16:20:00Z","v":39331,"vw":46.803247},{"c":46.77,"h":46.81,"l":46.765,"n":468,"o":46.805,"t":"2026-10-12T16:25:00Z","v":32815,"vw":46.790918},{"c":46.815,"h":46.82,"l":46.76,"n":601,"o":46.78,"t":"2026-10-12T16:30:00Z","v":39070,"vw":46.794},{"c":46.865,"h":46.87,"l":46.8,"n":493,"o":46.82,"t":"2026-10-12T16:35:00Z","v":30011,"vw":46.828515},{"c":46.8116,"h":46.878,"l":46.81,"n":516,"o":46.86,"t":"2026-10-12T16:40:00Z","v":34856,"vw":46.845507},{"c":46.7,"h":46.81,"l":46.685,"n":743,"o":46.81,"t":"2026-10-12T16:45:00Z","v":55228,"vw":46.72387},{"c":46.53,"h":46.69,"l":46.5,"n":776,"o":46.685,"t":"2026-10-12T16:50:00Z","v":72817,"vw":46.583489},{"c":46.63,"h":46.65,"l":46.51,"n":642,"o":46.53,"t":"2026-10-12T16:55:00Z","v":44629,"vw":46.562403},{"c":46.56,"h":46.66,"l":46.56,"n":638,"o":46.615,"t":"2026-10-12T17:00:00Z","v":47067,"vw":46.607078},{"c":46.365,"h":46.585,"l":46.35,"n":1244,"o":46.565,"t":"2026-10-12T17:05:00Z","v":114927,"vw":46.473205},{"c":46.61,"h":46.61,"l":46.35,"n":875,"o":46.36,"t":"2026-10-12T17:10:00Z","v":67117,"vw":46.485196},{"c":46.68,"h":46.695,"l":46.615,"n":760,"o":46.615,"t":"2026-10-12T17:15:00Z","v":49864,"vw":46.656053},{"c":46.6216,"h":46.69,"l":46.58,"n":533,"o":46.68,"t":"2026-10-12T17:20:00Z","v":39309,"vw":46.650509},{"c":46.64,"h":46.685,"l":46.605,"n":662,"o":46.625,"t":"2026-10-12T17:25:00Z","v":53289,"vw":46.637499},{"c":46.56,"h":46.63,"l":46.54,"n":655,"o":46.63,"t":"2026-10-12T17:30:00Z","v":46300,"vw":46.579904},{"c":46.64,"h":46.64,"l":46.545,"n":553,"o":46.56,"t":"2026-10-12T17:35:00Z","v":47427,"vw":46.599683},{"c":46.665,"h":46.68,"l":46.645,"n":461,"o":46.645,"t":"2026-10-12T17:40:00Z","v":31149,"vw":46.661053},{"c":46.68,"h":46.71,"l":46.645,"n":546,"o":46.66,"t":"2026-10-12T17:45:00Z","v":37911,"vw":46.667169},{"c":46.72,"h":46.72,"l":46.67,"n":660,"o":46.67,"t":"2026-10-12T17:50:00Z","v":52751,"vw":46.689405},{"c":46.705,"h":46.77,"l":46.7,"n":621,"o":46.725,"t":"2026-10-12T17:55:00Z","v":39020,"vw":46.740646},{"c":46.74,"h":46.74,"l":46.65,"n":721,"o":46.7,"t":"2026-10-12T18:00:00Z","v":47315,"vw":46.687535},{"c":46.79,"h":46.79,"l":46.73,"n":548,"o":46.75,"t":"2026-10-12T18:05:00Z","v":33519,"vw":46.747913},{"c":46.9,"h":46.9,"l":46.78,"n":711,"o":46.78,"t":"2026-10-12T18:10:00Z","v":39642,"vw":46.845163},{"c":46.85,"h":46.9,"l":46.835,"n":870,"o":46.89,"t":"2026-10-12T18:15:00Z","v":59977,"vw":46.863497},{"c":46.74,"h":46.89,"l":46.64,"n":1333,"o":46.845,"t":"2026-10-12T18:20:00Z","v":107815,"vw":46.773615},{"c":46.76,"h":46.77,"l":46.67,"n":801,"o":46.74,"t":"2026-10-12T18:25:00Z","v":45700,"vw":46.722201},{"c":46.755,"h":46.79,"l":46.75,"n":633,"o":46.765,"t":"2026-10-12T18:30:00Z","v":42125,"vw":46.767573},{"c":46.76,"h":46.76,"l":46.69,"n":791,"o":46.755,"t":"2026-10-12T18:35:00Z","v":55253,"vw":46.724261},{"c":46.78,"h":46.79,"l":46.735,"n":689,"o":46.76,"t":"2026-10-12T18:40:00Z","v":43401,"vw":46.765984},{"c":46.83,"h":46.84,"l":46.78,"n":929,"o":46.785,"t":"2026-10-12T18:45:00Z","v":63088,"vw":46.804623},{"c":46.78,"h":46.85,"l":46.78,"n":696,"o":46.83,"t":"2026-10-12T18:50:00Z","v":56811,"vw":46.82683},{"c":46.73,"h":46.81,"l":46.71,"n":801,"o":46.78,"t":"2026-10-12T18:55:00Z","v":68006,"vw":46.74729},{"c":46.815,"h":46.83,"l":46.73,"n":897,"o":46.74,"t":"2026-10-12T19:00:00Z","v":63065,"vw":46.770027},{"c":46.775,"h":46.83,"l":46.75,"n":802,"o":46.81,"t":"2026-10-12T19:05:00Z","v":59158,"vw":46.791535},{"c":46.775,"h":46.7986,"l":46.75,"n":838,"o":46.771,"t":"2026-10-12T19:10:00Z","v":54877,"vw":46.774682},{"c":46.69,"h":46.775,"l":46.66,"n":953,"o":46.77,"t":"2026-10-12T19:15:00Z","v":65213,"vw":46.724296},{"c":46.67,"h":46.73,"l":46.655,"n":889,"o":46.695,"t":"2026-10-12T19:20:00Z","v":59986,"vw":46.694408},{"c":46.63,"h":46.69,"l":46.61,"n":1139,"o":46.68,"t":"2026-10-12T19:25:00Z","v":72314,"vw":46.654872},{"c":46.81,"h":46.83,"l":46.61,"n":1481,"o":46.625,"t":"2026-10-12T19:30:00Z","v":117616,"vw":46.739529},{"c":46.86,"h":46.875,"l":46.805,"n":1212,"o":46.82,"t":"2026-10-12T19:35:00Z","v":89847,"vw":46.839735},{"c":46.85,"h":46.93,"l":46.815,"n":1519,"o":46.86,"t":"2026-10-12T19:40:00Z","v":114439,"vw":46.87082},{"c":46.84,"h":46.9,"l":46.79,"n":1708,"o":46.845,"t":"2026-10-12T19:45:00Z","v":132430,"vw":46.840113},{"c":46.845,"h":46.91,"l":46.815,"n":2234,"o":46.84,"t":"2026-10-12T19:50:00Z","v":184405,"vw":46.87308},{"c":46.69,"h":46.88,"l":46.655,"n":6045,"o":46.85,"t":"2026-10-12T19:55:00Z","v":622401,"vw":46.736151},{"c":46.611,"h":46.68,"l":46.56,"n":65,"o":46.68,"t":"2026-10-12T20:00:00Z","v":660884,"vw":46.679865},{"c":46.67,"h":46.67,"l":46.67,"n":8,"o":46.67,"t":"2026-10-12T20:10:00Z","v":117,"vw":46.67},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-12T20:15:00Z","v":130,"vw":46.62},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-12T20:25:00Z","v":800,"vw":46.65},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-12T20:30:00Z","v":102,"vw":46.8},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-10-12T20:35:00Z","v":5734,"vw":46.68},{"c":46.6123,"h":46.6123,"l":46.6123,"n":1,"o":46.6123,"t":"2026-10-12T21:00:00Z","v":400,"vw":46.6123},{"c":46.62,"h":46.76,"l":46.62,"n":8,"o":46.76,"t":"2026-10-12T21:05:00Z","v":517,"vw":46.683636},{"c":46.5886,"h":46.5886,"l":46.5886,"n":1,"o":46.5886,"t":"2026-10-12T21:40:00Z","v":100,"vw":46.5886},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-10-12T21:55:00Z","v":100,"vw":46.57},{"c":46.84,"h":46.84,"l":46.84,"n":6,"o":46.84,"t":"2026-10-12T22:00:00Z","v":165,"vw":46.84},{"c":46.61,"h":46.61,"l":46.61,"n":6,"o":46.61,"t":"2026-10-12T22:05:00Z","v":198,"vw":46.61},{"c":46.678,"h":46.678,"l":46.678,"n":1,"o":46.678,"t":"2026-10-12T22:20:00Z","v":100,"vw":46.678},{"c":46.65,"h":46.65,"l":46.65,"n":5,"o":46.65,"t":"2026-10-12T22:50:00Z","v":244,"vw":46.65},{"c":46.6,"h":46.62,"l":46.6,"n":7,"o":46.62,"t":"2026-10-12T23:20:00Z","v":4000,"vw":46.602541},{"c":46.6248,"h":46.6248,"l":46.6248,"n":1,"o":46.6248,"t":"2026-10-12T23:25:00Z","v":790,"vw":46.6248},{"c":46.66,"h":46.66,"l":46.66,"n":3,"o":46.66,"t":"2026-10-12T23:30:00Z","v":109,"vw":46.66},{"c":46.61,"h":46.61,"l":46.61,"n":6,"o":46.61,"t":"2026-10-12T23:40:00Z","v":259,"vw":46.61},{"c":46.6175,"h":46.6175,"l":46.6175,"n":2,"o":46.6175,"t":"2026-10-12T23:50:00Z","v":103,"vw":46.6175},{"c":46.77,"h":46.9562,"l":46.24,"n":275,"o":46.62,"t":"2026-10-13T08:00:00Z","v":16896,"vw":46.688055},{"c":46.58,"h":46.58,"l":46.58,"n":3,"o":46.58,"t":"2026-10-13T08:05:00Z","v":115,"vw":46.58},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-13T08:10:00Z","v":274,"vw":46.55},{"c":46.5812,"h":46.5812,"l":46.5812,"n":1,"o":46.5812,"t":"2026-10-13T08:30:00Z","v":143,"vw":46.5812},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-10-13T09:00:00Z","v":114,"vw":46.63},{"c":46.61,"h":46.62,"l":46.61,"n":6,"o":46.62,"t":"2026-10-13T09:15:00Z","v":642,"vw":46.614115},{"c":46.65,"h":46.65,"l":46.64,"n":38,"o":46.65,"t":"2026-10-13T09:40:00Z","v":2332,"vw":46.649445},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-13T09:55:00Z","v":130,"vw":46.35},{"c":46.35,"h":46.4,"l":46.34,"n":36,"o":46.4,"t":"2026-10-13T10:10:00Z","v":2407,"vw":46.35413},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-13T10:15:00Z","v":195,"vw":46.3},{"c":46.42,"h":46.42,"l":46.42,"n":5,"o":46.42,"t":"2026-10-13T10:35:00Z","v":516,"vw":46.42},{"c":46.408,"h":46.408,"l":46.408,"n":2,"o":46.408,"t":"2026-10-13T11:05:00Z","v":401,"vw":46.408},{"c":46.35,"h":46.37,"l":46.35,"n":11,"o":46.37,"t":"2026-10-13T11:55:00Z","v":572,"vw":46.359682},{"c":46.21,"h":46.32,"l":46.21,"n":35,"o":46.32,"t":"2026-10-13T12:00:00Z","v":1052,"vw":46.26396},{"c":45.97,"h":46.1,"l":45.97,"n":24,"o":46.03,"t":"2026-10-13T12:05:00Z","v":2371,"vw":46.014409},{"c":46.02,"h":46.02,"l":45.88,"n":18,"o":45.88,"t":"2026-10-13T12:10:00Z","v":2207,"vw":45.912812},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-10-13T12:15:00Z","v":564,"vw":46},{"c":45.94,"h":45.94,"l":45.92,"n":20,"o":45.93,"t":"2026-10-13T12:30:00Z","v":1086,"vw":45.933233},{"c":45.92,"h":45.92,"l":45.91,"n":4,"o":45.91,"t":"2026-10-13T12:35:00Z","v":2900,"vw":45.910702},{"c":46.18,"h":46.18,"l":46.02,"n":24,"o":46.02,"t":"2026-10-13T12:40:00Z","v":1252,"vw":46.106916},{"c":46.18,"h":46.18,"l":46.06,"n":54,"o":46.06,"t":"2026-10-13T12:45:00Z","v":6087,"vw":46.15237},{"c":46.2415,"h":46.2415,"l":46.2415,"n":1,"o":46.2415,"t":"2026-10-13T12:55:00Z","v":100,"vw":46.2415},{"c":46.42,"h":46.42,"l":46.4,"n":15,"o":46.4,"t":"2026-10-13T13:00:00Z","v":685,"vw":46.41},{"c":46.2713,"h":46.2713,"l":46.2713,"n":10,"o":46.2713,"t":"2026-10-13T13:05:00Z","v":522,"vw":46.2713},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-13T13:10:00Z","v":100,"vw":46.25},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-13T13:15:00Z","v":312,"vw":46.29},{"c":46.32,"h":46.32,"l":46.32,"n":1,"o":46.32,"t":"2026-10-13T13:20:00Z","v":150,"vw":46.32},{"c":45.96,"h":45.96,"l":45.96,"n":3,"o":45.96,"t":"2026-10-13T13:25:00Z","v":103,"vw":45.96},{"c":46.78,"h":46.78,"l":46.13,"n":1798,"o":46.145,"t":"2026-10-13T13:30:00Z","v":125897,"vw":46.49226},{"c":47.17,"h":47.2,"l":46.761,"n":1012,"o":46.79,"t":"2026-10-13T13:35:00Z","v":78872,"vw":47.02772},{"c":47.06,"h":47.165,"l":46.86,"n":904,"o":47.165,"t":"2026-10-13T13:40:00Z","v":67436,"vw":47.023639},{"c":46.92,"h":47.04,"l":46.87,"n":584,"o":47.04,"t":"2026-10-13T13:45:00Z","v":33968,"vw":46.940023},{"c":47,"h":47.04,"l":46.79,"n":800,"o":46.91,"t":"2026-10-13T13:50:00Z","v":69563,"vw":46.939023},{"c":46.76,"h":47.005,"l":46.64,"n":645,"o":47.005,"t":"2026-10-13T13:55:00Z","v":44756,"vw":46.81213},{"c":46.745,"h":46.81,"l":46.695,"n":546,"o":46.79,"t":"2026-10-13T14:00:00Z","v":30700,"vw":46.733971},{"c":46.59,"h":46.85,"l":46.53,"n":613,"o":46.76,"t":"2026-10-13T14:05:00Z","v":39330,"vw":46.65589},{"c":46.69,"h":46.805,"l":46.57,"n":509,"o":46.59,"t":"2026-10-13T14:10:00Z","v":36812,"vw":46.656796},{"c":46.81,"h":46.84,"l":46.6,"n":411,"o":46.69,"t":"2026-10-13T14:15:00Z","v":36568,"vw":46.691172},{"c":46.94,"h":47.03,"l":46.78,"n":627,"o":46.82,"t":"2026-10-13T14:20:00Z","v":42390,"vw":46.919915},{"c":46.74,"h":46.9,"l":46.74,"n":397,"o":46.9,"t":"2026-10-13T14:25:00Z","v":27675,"vw":46.819017},{"c":46.56,"h":46.745,"l":46.56,"n":396,"o":46.72,"t":"2026-10-13T14:30:00Z","v":21643,"vw":46.657069},{"c":46.6,"h":46.6399,"l":46.5,"n":360,"o":46.56,"t":"2026-10-13T14:35:00Z","v":27630,"vw":46.539412},{"c":46.57,"h":46.66,"l":46.56,"n":505,"o":46.61,"t":"2026-10-13T14:40:00Z","v":27735,"vw":46.600558},{"c":46.58,"h":46.58,"l":46.53,"n":311,"o":46.57,"t":"2026-10-13T14:45:00Z","v":11685,"vw":46.557363},{"c":46.64,"h":46.65,"l":46.56,"n":488,"o":46.56,"t":"2026-10-13T14:50:00Z","v":24827,"vw":46.621025},{"c":46.7,"h":46.705,"l":46.64,"n":369,"o":46.651,"t":"2026-10-13T14:55:00Z","v":22340,"vw":46.667588},{"c":46.605,"h":46.73,"l":46.6,"n":337,"o":46.695,"t":"2026-10-13T15:00:00Z","v":19182,"vw":46.661851},{"c":46.665,"h":46.74,"l":46.6,"n":472,"o":46.6,"t":"2026-10-13T15:05:00Z","v":39192,"vw":46.676914},{"c":46.79,"h":46.79,"l":46.655,"n":351,"o":46.655,"t":"2026-10-13T15:10:00Z","v":34810,"vw":46.754161},{"c":46.76,"h":46.79,"l":46.715,"n":277,"o":46.75,"t":"2026-10-13T15:15:00Z","v":9837,"vw":46.758478},{"c":46.66,"h":46.78,"l":46.64,"n":416,"o":46.77,"t":"2026-10-13T15:20:00Z","v":17017,"vw":46.688028},{"c":46.68,"h":46.69,"l":46.61,"n":557,"o":46.6703,"t":"2026-10-13T15:25:00Z","v":36004,"vw":46.656112},{"c":46.61,"h":46.68,"l":46.59,"n":341,"o":46.68,"t":"2026-10-13T15:30:00Z","v":18247,"vw":46.636668},{"c":46.5001,"h":46.61,"l":46.5,"n":270,"o":46.605,"t":"2026-10-13T15:35:00Z","v":19488,"vw":46.556794},{"c":46.47,"h":46.59,"l":46.47,"n":381,"o":46.5129,"t":"2026-10-13T15:40:00Z","v":18272,"vw":46.523472},{"c":46.45,"h":46.5,"l":46.38,"n":364,"o":46.48,"t":"2026-10-13T15:45:00Z","v":14564,"vw":46.424802},{"c":46.53,"h":46.53,"l":46.45,"n":893,"o":46.46,"t":"2026-10-13T15:50:00Z","v":130651,"vw":46.484949},{"c":46.325,"h":46.54,"l":46.18,"n":3411,"o":46.53,"t":"2026-10-13T15:55:00Z","v":351053,"vw":46.389337},{"c":46.51,"h":46.55,"l":46.3,"n":3943,"o":46.31,"t":"2026-10-13T16:00:00Z","v":414649,"vw":46.450423},{"c":46.69,"h":46.7,"l":46.495,"n":821,"o":46.51,"t":"2026-10-13T16:05:00Z","v":89305,"vw":46.580547},{"c":46.7648,"h":46.77,"l":46.56,"n":1019,"o":46.68,"t":"2026-10-13T16:10:00Z","v":86673,"vw":46.685793},{"c":46.89,"h":46.9048,"l":46.76,"n":722,"o":46.7681,"t":"2026-10-13T16:15:00Z","v":61353,"vw":46.83235},{"c":46.8,"h":46.885,"l":46.76,"n":500,"o":46.875,"t":"2026-10-13T16:20:00Z","v":30994,"vw":46.830844},{"c":46.85,"h":46.86,"l":46.765,"n":492,"o":46.81,"t":"2026-10-13T16:25:00Z","v":36149,"vw":46.80682},{"c":46.86,"h":46.99,"l":46.84,"n":860,"o":46.85,"t":"2026-10-13T16:30:00Z","v":51069,"vw":46.904254},{"c":46.78,"h":46.875,"l":46.745,"n":549,"o":46.875,"t":"2026-10-13T16:35:00Z","v":25167,"vw":46.810453},{"c":46.73,"h":46.825,"l":46.7111,"n":522,"o":46.76,"t":"2026-10-13T16:40:00Z","v":24093,"vw":46.774548},{"c":46.72,"h":46.725,"l":46.68,"n":440,"o":46.725,"t":"2026-10-13T16:45:00Z","v":18094,"vw":46.706302},{"c":46.655,"h":46.73,"l":46.64,"n":421,"o":46.72,"t":"2026-10-13T16:50:00Z","v":24458,"vw":46.707292},{"c":46.685,"h":46.72,"l":46.65,"n":393,"o":46.655,"t":"2026-10-13T16:55:00Z","v":20782,"vw":46.677855},{"c":46.655,"h":46.68,"l":46.5917,"n":536,"o":46.68,"t":"2026-10-13T17:00:00Z","v":26865,"vw":46.63796},{"c":46.63,"h":46.67,"l":46.61,"n":432,"o":46.66,"t":"2026-10-13T17:05:00Z","v":24607,"vw":46.638921},{"c":46.571,"h":46.63,"l":46.56,"n":408,"o":46.63,"t":"2026-10-13T17:10:00Z","v":21413,"vw":46.598472},{"c":46.53,"h":46.55,"l":46.48,"n":387,"o":46.55,"t":"2026-10-13T17:15:00Z","v":17797,"vw":46.519943},{"c":46.535,"h":46.54,"l":46.5,"n":332,"o":46.525,"t":"2026-10-13T17:20:00Z","v":19013,"vw":46.519221},{"c":46.56,"h":46.575,"l":46.54,"n":351,"o":46.54,"t":"2026-10-13T17:25:00Z","v":13876,"vw":46.563053},{"c":46.57,"h":46.59,"l":46.51,"n":371,"o":46.56,"t":"2026-10-13T17:30:00Z","v":18134,"vw":46.552622},{"c":46.54,"h":46.61,"l":46.535,"n":429,"o":46.565,"t":"2026-10-13T17:35:00Z","v":20529,"vw":46.572588},{"c":46.57,"h":46.595,"l":46.54,"n":395,"o":46.54,"t":"2026-10-13T17:40:00Z","v":32973,"vw":46.574764},{"c":46.52,"h":46.57,"l":46.51,"n":430,"o":46.57,"t":"2026-10-13T17:45:00Z","v":18874,"vw":46.548413},{"c":46.53,"h":46.56,"l":46.49,"n":840,"o":46.52,"t":"2026-10-13T17:50:00Z","v":70387,"vw":46.528479},{"c":46.465,"h":46.535,"l":46.452,"n":565,"o":46.52,"t":"2026-10-13T17:55:00Z","v":37733,"vw":46.503877},{"c":46.51,"h":46.56,"l":46.47,"n":753,"o":46.47,"t":"2026-10-13T18:00:00Z","v":48476,"vw":46.52071},{"c":46.59,"h":46.595,"l":46.49,"n":631,"o":46.51,"t":"2026-10-13T18:05:00Z","v":33016,"vw":46.548076},{"c":46.595,"h":46.64,"l":46.57,"n":464,"o":46.6,"t":"2026-10-13T18:10:00Z","v":17874,"vw":46.604037},{"c":46.56,"h":46.605,"l":46.53,"n":640,"o":46.6,"t":"2026-10-13T18:15:00Z","v":33231,"vw":46.574485},{"c":46.62,"h":46.62,"l":46.545,"n":486,"o":46.55,"t":"2026-10-13T18:20:00Z","v":20834,"vw":46.595684},{"c":46.62,"h":46.65,"l":46.6,"n":650,"o":46.62,"t":"2026-10-13T18:25:00Z","v":24994,"vw":46.630844},{"c":46.595,"h":46.62,"l":46.58,"n":413,"o":46.62,"t":"2026-10-13T18:30:00Z","v":18203,"vw":46.596184},{"c":46.595,"h":46.6199,"l":46.58,"n":437,"o":46.595,"t":"2026-10-13T18:35:00Z","v":21343,"vw":46.591481},{"c":46.57,"h":46.63,"l":46.56,"n":584,"o":46.6,"t":"2026-10-13T18:40:00Z","v":52779,"vw":46.599985},{"c":46.595,"h":46.595,"l":46.52,"n":387,"o":46.57,"t":"2026-10-13T18:45:00Z","v":21616,"vw":46.547046},{"c":46.635,"h":46.655,"l":46.59,"n":375,"o":46.59,"t":"2026-10-13T18:50:00Z","v":21364,"vw":46.6304},{"c":46.61,"h":46.67,"l":46.58,"n":569,"o":46.635,"t":"2026-10-13T18:55:00Z","v":33753,"vw":46.621442},{"c":46.63,"h":46.645,"l":46.62,"n":291,"o":46.62,"t":"2026-10-13T19:00:00Z","v":17826,"vw":46.630308},{"c":46.6948,"h":46.71,"l":46.62,"n":496,"o":46.63,"t":"2026-10-13T19:05:00Z","v":32302,"vw":46.655559},{"c":46.66,"h":46.7899,"l":46.62,"n":835,"o":46.7,"t":"2026-10-13T19:10:00Z","v":63795,"vw":46.704689},{"c":46.65,"h":46.67,"l":46.6,"n":631,"o":46.65,"t":"2026-10-13T19:15:00Z","v":47141,"vw":46.63633},{"c":46.645,"h":46.675,"l":46.59,"n":597,"o":46.65,"t":"2026-10-13T19:20:00Z","v":27545,"vw":46.639262},{"c":46.61,"h":46.68,"l":46.6,"n":981,"o":46.645,"t":"2026-10-13T19:25:00Z","v":66132,"vw":46.636984},{"c":46.72,"h":46.73,"l":46.6,"n":803,"o":46.61,"t":"2026-10-13T19:30:00Z","v":48415,"vw":46.639891},{"c":46.745,"h":46.745,"l":46.67,"n":817,"o":46.715,"t":"2026-10-13T19:35:00Z","v":40385,"vw":46.715696},{"c":46.71,"h":46.81,"l":46.7,"n":1263,"o":46.745,"t":"2026-10-13T19:40:00Z","v":67305,"vw":46.756725},{"c":46.77,"h":46.795,"l":46.695,"n":1270,"o":46.72,"t":"2026-10-13T19:45:00Z","v":91200,"vw":46.744252},{"c":46.74,"h":46.8001,"l":46.6993,"n":1490,"o":46.765,"t":"2026-10-13T19:50:00Z","v":97459,"vw":46.740171},{"c":46.66,"h":46.8,"l":46.61,"n":5512,"o":46.74,"t":"2026-10-13T19:55:00Z","v":430720,"vw":46.691175},{"c":46.45,"h":46.63,"l":46.45,"n":63,"o":46.63,"t":"2026-10-13T20:00:00Z","v":542005,"vw":46.629845},{"c":46.61,"h":46.61,"l":46.61,"n":4,"o":46.61,"t":"2026-10-13T20:05:00Z","v":285,"vw":46.61},{"c":46.82,"h":46.82,"l":46.82,"n":12,"o":46.82,"t":"2026-10-13T20:15:00Z","v":186,"vw":46.82},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-10-13T20:35:00Z","v":1452,"vw":46.63},{"c":46.53,"h":46.53,"l":46.53,"n":3,"o":46.53,"t":"2026-10-13T20:50:00Z","v":220,"vw":46.53},{"c":46.7297,"h":46.7297,"l":46.7297,"n":1,"o":46.7297,"t":"2026-10-13T21:05:00Z","v":100,"vw":46.7297},{"c":46.63,"h":46.63,"l":46.49,"n":6,"o":46.49,"t":"2026-10-13T21:30:00Z","v":620,"vw":46.559883},{"c":46.6675,"h":46.6675,"l":46.6675,"n":2,"o":46.6675,"t":"2026-10-13T21:50:00Z","v":250,"vw":46.6675},{"c":46.508,"h":46.508,"l":46.508,"n":1,"o":46.508,"t":"2026-10-13T22:25:00Z","v":201,"vw":46.508},{"c":46.5032,"h":46.5032,"l":46.5032,"n":2,"o":46.5032,"t":"2026-10-13T23:05:00Z","v":203,"vw":46.5032},{"c":46.5,"h":46.52,"l":46.5,"n":5,"o":46.52,"t":"2026-10-13T23:40:00Z","v":770,"vw":46.511077},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-10-13T23:45:00Z","v":250,"vw":46.49},{"c":46.7,"h":46.7854,"l":46.7,"n":50,"o":46.7819,"t":"2026-10-14T08:00:00Z","v":13388,"vw":46.774853},{"c":46.7,"h":46.7,"l":46.7,"n":1,"o":46.7,"t":"2026-10-14T08:05:00Z","v":498,"vw":46.7},{"c":46.7951,"h":46.7951,"l":46.7951,"n":1,"o":46.7951,"t":"2026-10-14T08:55:00Z","v":100,"vw":46.7951},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-14T10:40:00Z","v":211,"vw":46.62},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-14T10:45:00Z","v":140,"vw":46.61},{"c":46.62,"h":46.62,"l":46.62,"n":2,"o":46.62,"t":"2026-10-14T11:00:00Z","v":102,"vw":46.62},{"c":46.56,"h":46.56,"l":46.56,"n":2,"o":46.56,"t":"2026-10-14T11:05:00Z","v":750,"vw":46.56},{"c":45.61,"h":46.4,"l":45.61,"n":105,"o":46.4,"t":"2026-10-14T11:45:00Z","v":8327,"vw":45.982865},{"c":45.63,"h":45.63,"l":45.63,"n":2,"o":45.63,"t":"2026-10-14T11:50:00Z","v":212,"vw":45.63},{"c":45.6422,"h":45.6422,"l":45.6422,"n":1,"o":45.6422,"t":"2026-10-14T11:55:00Z","v":271,"vw":45.6422},{"c":45.99,"h":45.99,"l":45.96,"n":4,"o":45.96,"t":"2026-10-14T12:00:00Z","v":420,"vw":45.97374},{"c":45.99,"h":46,"l":45.99,"n":15,"o":45.99,"t":"2026-10-14T12:10:00Z","v":1713,"vw":45.997553},{"c":45.99,"h":45.99,"l":45.98,"n":7,"o":45.98,"t":"2026-10-14T12:15:00Z","v":2500,"vw":45.987908},{"c":45.95,"h":46,"l":45.94,"n":14,"o":45.94,"t":"2026-10-14T12:25:00Z","v":12233,"vw":45.986631},{"c":45.61,"h":45.79,"l":45.61,"n":21,"o":45.79,"t":"2026-10-14T12:30:00Z","v":3363,"vw":45.726968},{"c":45.73,"h":45.73,"l":45.64,"n":10,"o":45.65,"t":"2026-10-14T12:35:00Z","v":1192,"vw":45.70267},{"c":45.7,"h":45.8,"l":45.62,"n":13,"o":45.62,"t":"2026-10-14T12:40:00Z","v":1796,"vw":45.756561},{"c":45.5163,"h":45.6,"l":45.51,"n":31,"o":45.51,"t":"2026-10-14T12:45:00Z","v":2130,"vw":45.553804},{"c":45.37,"h":45.6,"l":45.37,"n":139,"o":45.4613,"t":"2026-10-14T12:50:00Z","v":14668,"vw":45.461243},{"c":45.31,"h":45.4,"l":45.2389,"n":15,"o":45.24,"t":"2026-10-14T12:55:00Z","v":3294,"vw":45.314653},{"c":45.35,"h":45.4,"l":45.27,"n":117,"o":45.305,"t":"2026-10-14T13:00:00Z","v":7929,"vw":45.306456},{"c":45.39,"h":45.39,"l":45.39,"n":6,"o":45.39,"t":"2026-10-14T13:05:00Z","v":158,"vw":45.39},{"c":45.05,"h":45.32,"l":45.05,"n":32,"o":45.32,"t":"2026-10-14T13:10:00Z","v":15988,"vw":45.261203},{"c":45.05,"h":45.16,"l":45.05,"n":70,"o":45.13,"t":"2026-10-14T13:15:00Z","v":9312,"vw":45.083718},{"c":44.8,"h":44.88,"l":44.8,"n":60,"o":44.88,"t":"2026-10-14T13:20:00Z","v":4239,"vw":44.838811},{"c":44.77,"h":44.95,"l":44.75,"n":68,"o":44.84,"t":"2026-10-14T13:25:00Z","v":8207,"vw":44.822071},{"c":44.34,"h":45.14,"l":43.89,"n":5655,"o":44.885,"t":"2026-10-14T13:30:00Z","v":932452,"vw":44.509045},{"c":44.292,"h":44.42,"l":44.09,"n":2257,"o":44.331,"t":"2026-10-14T13:35:00Z","v":264718,"vw":44.235689},{"c":44.16,"h":44.29,"l":44.01,"n":2686,"o":44.29,"t":"2026-10-14T13:40:00Z","v":276573,"vw":44.141675},{"c":43.92,"h":44.22,"l":43.81,"n":4511,"o":44.17,"t":"2026-10-14T13:45:00Z","v":438342,"vw":44.010502},{"c":43.66,"h":43.95,"l":43.64,"n":3161,"o":43.925,"t":"2026-10-14T13:50:00Z","v":325985,"vw":43.797851},{"c":43.12,"h":43.71,"l":43.07,"n":2823,"o":43.66,"t":"2026-10-14T13:55:00Z","v":261228,"vw":43.426118},{"c":43.275,"h":43.32,"l":42.89,"n":6163,"o":43.11,"t":"2026-10-14T14:00:00Z","v":757469,"vw":43.078238},{"c":43.48,"h":43.53,"l":43.14,"n":3416,"o":43.28,"t":"2026-10-14T14:05:00Z","v":334699,"vw":43.288457},{"c":43.495,"h":43.68,"l":43.44,"n":2741,"o":43.47,"t":"2026-10-14T14:10:00Z","v":244018,"vw":43.556226},{"c":43.615,"h":43.68,"l":43.48,"n":2001,"o":43.495,"t":"2026-10-14T14:15:00Z","v":155605,"vw":43.565297},{"c":43.52,"h":43.67,"l":43.48,"n":2186,"o":43.62,"t":"2026-10-14T14:20:00Z","v":179436,"vw":43.582243},{"c":43.45,"h":43.63,"l":43.44,"n":2305,"o":43.51,"t":"2026-10-14T14:25:00Z","v":185369,"vw":43.52239},{"c":43.61,"h":43.62,"l":43.33,"n":1880,"o":43.46,"t":"2026-10-14T14:30:00Z","v":148566,"vw":43.469927},{"c":43.47,"h":43.66,"l":43.435,"n":1945,"o":43.605,"t":"2026-10-14T14:35:00Z","v":153423,"vw":43.544784},{"c":43.51,"h":43.535,"l":43.43,"n":1661,"o":43.4603,"t":"2026-10-14T14:40:00Z","v":119818,"vw":43.478654},{"c":43.25,"h":43.54,"l":43.25,"n":1844,"o":43.5,"t":"2026-10-14T14:45:00Z","v":150865,"vw":43.407816},{"c":43.15,"h":43.31,"l":43.11,"n":1762,"o":43.245,"t":"2026-10-14T14:50:00Z","v":131638,"vw":43.202816},{"c":43.095,"h":43.23,"l":43.095,"n":1622,"o":43.15,"t":"2026-10-14T14:55:00Z","v":144968,"vw":43.174362},{"c":42.69,"h":43.1,"l":42.67,"n":2324,"o":43.095,"t":"2026-10-14T15:00:00Z","v":209302,"vw":42.88606},{"c":42.76,"h":42.835,"l":42.69,"n":2162,"o":42.69,"t":"2026-10-14T15:05:00Z","v":197865,"vw":42.756028},{"c":42.66,"h":42.79,"l":42.582,"n":1945,"o":42.755,"t":"2026-10-14T15:10:00Z","v":168831,"vw":42.676418},{"c":42.855,"h":42.95,"l":42.65,"n":1521,"o":42.665,"t":"2026-10-14T15:15:00Z","v":127704,"vw":42.80223},{"c":42.74,"h":42.88,"l":42.73,"n":1497,"o":42.84,"t":"2026-10-14T15:20:00Z","v":134351,"vw":42.82287},{"c":42.56,"h":42.73,"l":42.555,"n":1761,"o":42.73,"t":"2026-10-14T15:25:00Z","v":155309,"vw":42.65583},{"c":42.48,"h":42.63,"l":42.43,"n":1809,"o":42.56,"t":"2026-10-14T15:30:00Z","v":175455,"vw":42.507506},{"c":42.36,"h":42.51,"l":42.28,"n":1478,"o":42.49,"t":"2026-10-14T15:35:00Z","v":129827,"vw":42.378984},{"c":42.395,"h":42.42,"l":42.31,"n":1260,"o":42.36,"t":"2026-10-14T15:40:00Z","v":98822,"vw":42.372333},{"c":42.385,"h":42.47,"l":42.34,"n":1450,"o":42.395,"t":"2026-10-14T15:45:00Z","v":114753,"vw":42.404421},{"c":42.425,"h":42.47,"l":42.38,"n":1329,"o":42.4,"t":"2026-10-14T15:50:00Z","v":99996,"vw":42.427036},{"c":42.3,"h":42.43,"l":42.2501,"n":1629,"o":42.425,"t":"2026-10-14T15:55:00Z","v":124476,"vw":42.342214},{"c":42.355,"h":42.42,"l":42.31,"n":1389,"o":42.31,"t":"2026-10-14T16:00:00Z","v":95107,"vw":42.359039},{"c":42.385,"h":42.415,"l":42.36,"n":1312,"o":42.36,"t":"2026-10-14T16:05:00Z","v":101729,"vw":42.390272},{"c":42.235,"h":42.39,"l":42.1801,"n":1319,"o":42.38,"t":"2026-10-14T16:10:00Z","v":112821,"vw":42.31204},{"c":42.29,"h":42.31,"l":42.1701,"n":1170,"o":42.23,"t":"2026-10-14T16:15:00Z","v":100008,"vw":42.218109},{"c":42.31,"h":42.3456,"l":42.26,"n":1173,"o":42.29,"t":"2026-10-14T16:20:00Z","v":73255,"vw":42.303645},{"c":42.2553,"h":42.34,"l":42.21,"n":1111,"o":42.31,"t":"2026-10-14T16:25:00Z","v":74397,"vw":42.264625},{"c":42.255,"h":42.285,"l":42.2,"n":1274,"o":42.255,"t":"2026-10-14T16:30:00Z","v":73039,"vw":42.245343},{"c":42.31,"h":42.35,"l":42.24,"n":1268,"o":42.26,"t":"2026-10-14T16:35:00Z","v":76298,"vw":42.289901},{"c":42.355,"h":42.38,"l":42.2975,"n":1099,"o":42.3,"t":"2026-10-14T16:40:00Z","v":74012,"vw":42.342153},{"c":42.36,"h":42.459,"l":42.29,"n":1301,"o":42.355,"t":"2026-10-14T16:45:00Z","v":100015,"vw":42.360311},{"c":42.23,"h":42.36,"l":42.225,"n":1090,"o":42.35,"t":"2026-10-14T16:50:00Z","v":73810,"vw":42.294281},{"c":42.225,"h":42.24,"l":42.175,"n":882,"o":42.23,"t":"2026-10-14T16:55:00Z","v":71299,"vw":42.206905},{"c":42.31,"h":42.35,"l":42.2211,"n":1110,"o":42.2211,"t":"2026-10-14T17:00:00Z","v":81622,"vw":42.305463},{"c":42.19,"h":42.34,"l":42.16,"n":1458,"o":42.31,"t":"2026-10-14T17:05:00Z","v":132269,"vw":42.24575},{"c":42.13,"h":42.19,"l":42.105,"n":1069,"o":42.19,"t":"2026-10-14T17:10:00Z","v":80560,"vw":42.137927},{"c":42.1,"h":42.16,"l":42.095,"n":1024,"o":42.13,"t":"2026-10-14T17:15:00Z","v":77637,"vw":42.122643},{"c":42.16,"h":42.18,"l":42.01,"n":1393,"o":42.09,"t":"2026-10-14T17:20:00Z","v":131957,"vw":42.107846},{"c":42.0601,"h":42.23,"l":42.01,"n":1158,"o":42.15,"t":"2026-10-14T17:25:00Z","v":103963,"vw":42.146157},{"c":42.1,"h":42.1,"l":41.92,"n":1823,"o":42.05,"t":"2026-10-14T17:30:00Z","v":162390,"vw":41.990384},{"c":41.905,"h":42.13,"l":41.88,"n":2065,"o":42.12,"t":"2026-10-14T17:35:00Z","v":184639,"vw":41.998858},{"c":41.94,"h":42.005,"l":41.865,"n":1968,"o":41.905,"t":"2026-10-14T17:40:00Z","v":149218,"vw":41.917889},{"c":41.9647,"h":42,"l":41.9,"n":1427,"o":41.935,"t":"2026-10-14T17:45:00Z","v":112358,"vw":41.945308},{"c":41.79,"h":41.97,"l":41.78,"n":1611,"o":41.9606,"t":"2026-10-14T17:50:00Z","v":132264,"vw":41.830917},{"c":41.765,"h":41.805,"l":41.73,"n":1149,"o":41.8,"t":"2026-10-14T17:55:00Z","v":87629,"vw":41.766215},{"c":41.58,"h":41.78,"l":41.5772,"n":1565,"o":41.78,"t":"2026-10-14T18:00:00Z","v":137110,"vw":41.646698},{"c":41.55,"h":41.5879,"l":41.53,"n":1637,"o":41.57,"t":"2026-10-14T18:05:00Z","v":148877,"vw":41.565759},{"c":41.615,"h":41.7,"l":41.54,"n":1375,"o":41.55,"t":"2026-10-14T18:10:00Z","v":129531,"vw":41.609391},{"c":41.645,"h":41.74,"l":41.56,"n":1413,"o":41.6,"t":"2026-10-14T18:15:00Z","v":116571,"vw":41.652525},{"c":41.58,"h":41.68,"l":41.56,"n":1401,"o":41.645,"t":"2026-10-14T18:20:00Z","v":99822,"vw":41.624547},{"c":41.625,"h":41.645,"l":41.56,"n":1028,"o":41.585,"t":"2026-10-14T18:25:00Z","v":69871,"vw":41.595898},{"c":41.605,"h":41.66,"l":41.59,"n":1086,"o":41.62,"t":"2026-10-14T18:30:00Z","v":72290,"vw":41.623809},{"c":41.6661,"h":41.69,"l":41.53,"n":1254,"o":41.6,"t":"2026-10-14T18:35:00Z","v":102185,"vw":41.57071},{"c":41.56,"h":41.67,"l":41.525,"n":1293,"o":41.67,"t":"2026-10-14T18:40:00Z","v":96588,"vw":41.566201},{"c":41.55,"h":41.57,"l":41.505,"n":1293,"o":41.55,"t":"2026-10-14T18:45:00Z","v":108980,"vw":41.54138},{"c":41.525,"h":41.56,"l":41.46,"n":1296,"o":41.5448,"t":"2026-10-14T18:50:00Z","v":91174,"vw":41.506845},{"c":41.54,"h":41.61,"l":41.52,"n":1416,"o":41.53,"t":"2026-10-14T18:55:00Z","v":127126,"vw":41.554622},{"c":41.515,"h":41.545,"l":41.4006,"n":1651,"o":41.54,"t":"2026-10-14T19:00:00Z","v":152409,"vw":41.463742},{"c":41.65,"h":41.68,"l":41.515,"n":1239,"o":41.515,"t":"2026-10-14T19:05:00Z","v":102797,"vw":41.584905},{"c":41.625,"h":41.68,"l":41.595,"n":1577,"o":41.645,"t":"2026-10-14T19:10:00Z","v":123940,"vw":41.625363},{"c":41.705,"h":41.705,"l":41.605,"n":1539,"o":41.62,"t":"2026-10-14T19:15:00Z","v":131896,"vw":41.647284},{"c":41.755,"h":41.835,"l":41.675,"n":1670,"o":41.71,"t":"2026-10-14T19:20:00Z","v":150621,"vw":41.750384},{"c":41.78,"h":41.825,"l":41.725,"n":1792,"o":41.755,"t":"2026-10-14T19:25:00Z","v":145801,"vw":41.781938},{"c":41.81,"h":41.84,"l":41.74,"n":2331,"o":41.775,"t":"2026-10-14T19:30:00Z","v":188326,"vw":41.788295},{"c":41.6,"h":41.825,"l":41.6,"n":2077,"o":41.82,"t":"2026-10-14T19:35:00Z","v":173203,"vw":41.709016},{"c":41.7399,"h":41.795,"l":41.57,"n":2237,"o":41.5912,"t":"2026-10-14T19:40:00Z","v":198030,"vw":41.682935},{"c":41.6799,"h":41.7389,"l":41.565,"n":2503,"o":41.735,"t":"2026-10-14T19:45:00Z","v":229871,"vw":41.655498},{"c":41.56,"h":41.795,"l":41.55,"n":3863,"o":41.68,"t":"2026-10-14T19:50:00Z","v":377649,"vw":41.694404},{"c":41.405,"h":41.68,"l":41.33,"n":9985,"o":41.565,"t":"2026-10-14T19:55:00Z","v":1216595,"vw":41.510439},{"c":41.4,"h":41.44,"l":41.4,"n":40,"o":41.4,"t":"2026-10-14T20:00:00Z","v":924923,"vw":41.400048},{"c":41.42,"h":41.42,"l":41.42,"n":7,"o":41.42,"t":"2026-10-14T20:05:00Z","v":501,"vw":41.42},{"c":41.3,"h":41.3,"l":41.3,"n":13,"o":41.3,"t":"2026-10-14T20:10:00Z","v":131,"vw":41.3},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-10-14T20:15:00Z","v":500,"vw":41.46},{"c":41.4,"h":41.4,"l":41.4,"n":3,"o":41.4,"t":"2026-10-14T20:20:00Z","v":240,"vw":41.4},{"c":41.39,"h":41.44,"l":41.39,"n":23,"o":41.44,"t":"2026-10-14T20:25:00Z","v":711,"vw":41.427767},{"c":41.41,"h":41.41,"l":41.41,"n":2,"o":41.41,"t":"2026-10-14T20:35:00Z","v":501,"vw":41.41},{"c":41.38,"h":41.4749,"l":41.38,"n":24,"o":41.4749,"t":"2026-10-14T20:45:00Z","v":6797,"vw":41.397943},{"c":41.32,"h":41.37,"l":41.32,"n":64,"o":41.37,"t":"2026-10-14T20:55:00Z","v":3450,"vw":41.323223},{"c":41.34,"h":41.35,"l":41.34,"n":14,"o":41.34,"t":"2026-10-14T21:00:00Z","v":6014,"vw":41.340179},{"c":41.28,"h":41.3,"l":41.28,"n":3,"o":41.3,"t":"2026-10-14T21:05:00Z","v":810,"vw":41.295},{"c":41.13,"h":41.13,"l":41,"n":16,"o":41,"t":"2026-10-14T21:15:00Z","v":1183,"vw":41.03},{"c":41.25,"h":41.26,"l":41.2,"n":25,"o":41.2,"t":"2026-10-14T21:25:00Z","v":2494,"vw":41.245359},{"c":41.33,"h":41.33,"l":41.2617,"n":19,"o":41.2617,"t":"2026-10-14T21:30:00Z","v":3128,"vw":41.289881},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-14T21:45:00Z","v":244,"vw":41.14},{"c":41.27,"h":41.27,"l":41.27,"n":3,"o":41.27,"t":"2026-10-14T21:50:00Z","v":104,"vw":41.27},{"c":41.15,"h":41.3,"l":41.15,"n":5,"o":41.3,"t":"2026-10-14T22:00:00Z","v":451,"vw":41.193162},{"c":41.28,"h":41.28,"l":41.0559,"n":3,"o":41.0559,"t":"2026-10-14T22:05:00Z","v":226,"vw":41.1804},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-10-14T22:10:00Z","v":200,"vw":41.3},{"c":41.29,"h":41.29,"l":41.29,"n":1,"o":41.29,"t":"2026-10-14T22:20:00Z","v":100,"vw":41.29},{"c":41.2,"h":41.23,"l":41,"n":9,"o":41.18,"t":"2026-10-14T22:25:00Z","v":894,"vw":41.118899},{"c":41.2,"h":41.25,"l":41.2,"n":24,"o":41.24,"t":"2026-10-14T22:35:00Z","v":2052,"vw":41.215205},{"c":41.32,"h":41.35,"l":41.2,"n":69,"o":41.2,"t":"2026-10-14T22:40:00Z","v":3482,"vw":41.327135},{"c":41.3364,"h":41.3364,"l":41.3273,"n":11,"o":41.3273,"t":"2026-10-14T22:45:00Z","v":3040,"vw":41.330775},{"c":41.11,"h":41.1185,"l":41.11,"n":3,"o":41.1185,"t":"2026-10-14T22:50:00Z","v":210,"vw":41.11425},{"c":41.2804,"h":41.2804,"l":41.11,"n":12,"o":41.11,"t":"2026-10-14T22:55:00Z","v":2446,"vw":41.167488},{"c":41.15,"h":41.15,"l":41.15,"n":3,"o":41.15,"t":"2026-10-14T23:10:00Z","v":268,"vw":41.15},{"c":41.09,"h":41.14,"l":41.06,"n":16,"o":41.14,"t":"2026-10-14T23:15:00Z","v":3671,"vw":41.067761},{"c":41.0976,"h":41.0976,"l":41.06,"n":5,"o":41.06,"t":"2026-10-14T23:35:00Z","v":480,"vw":41.0694},{"c":41.2403,"h":41.2403,"l":41.07,"n":26,"o":41.1,"t":"2026-10-14T23:40:00Z","v":3358,"vw":41.153974},{"c":41.25,"h":41.25,"l":41.1,"n":3,"o":41.1,"t":"2026-10-14T23:45:00Z","v":500,"vw":41.219388},{"c":41.0674,"h":41.0674,"l":41.06,"n":2,"o":41.06,"t":"2026-10-14T23:50:00Z","v":640,"vw":41.061619},{"c":41.0601,"h":41.0601,"l":41.0601,"n":1,"o":41.0601,"t":"2026-10-14T23:55:00Z","v":2000,"vw":41.0601},{"c":40.98,"h":41.1,"l":40.91,"n":134,"o":40.9102,"t":"2026-10-15T08:00:00Z","v":4797,"vw":40.995605},{"c":40.88,"h":40.94,"l":40.88,"n":5,"o":40.94,"t":"2026-10-15T08:05:00Z","v":2652,"vw":40.932229},{"c":40.7219,"h":40.7219,"l":40.7219,"n":2,"o":40.7219,"t":"2026-10-15T08:10:00Z","v":202,"vw":40.7219},{"c":40.72,"h":40.72,"l":40.72,"n":1,"o":40.72,"t":"2026-10-15T08:25:00Z","v":100,"vw":40.72},{"c":40.78,"h":40.84,"l":40.78,"n":5,"o":40.84,"t":"2026-10-15T08:30:00Z","v":500,"vw":40.815165},{"c":41.23,"h":41.23,"l":41.23,"n":4,"o":41.23,"t":"2026-10-15T08:55:00Z","v":418,"vw":41.23},{"c":41.01,"h":41.01,"l":41.01,"n":5,"o":41.01,"t":"2026-10-15T09:40:00Z","v":408,"vw":41.01},{"c":41,"h":41.03,"l":41,"n":12,"o":41.03,"t":"2026-10-15T09:45:00Z","v":730,"vw":41.011739},{"c":41,"h":41,"l":40.88,"n":25,"o":40.88,"t":"2026-10-15T10:15:00Z","v":1913,"vw":40.912372},{"c":40.97,"h":40.97,"l":40.97,"n":7,"o":40.97,"t":"2026-10-15T10:25:00Z","v":520,"vw":40.97},{"c":40.97,"h":40.97,"l":40.97,"n":4,"o":40.97,"t":"2026-10-15T10:30:00Z","v":443,"vw":40.97},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-10-15T10:35:00Z","v":195,"vw":40.98},{"c":40.76,"h":41.0135,"l":40.76,"n":11,"o":41.0135,"t":"2026-10-15T11:00:00Z","v":754,"vw":40.941071},{"c":40.7,"h":40.9,"l":40.69,"n":22,"o":40.9,"t":"2026-10-15T11:05:00Z","v":1724,"vw":40.722071},{"c":40.66,"h":40.66,"l":40.66,"n":5,"o":40.66,"t":"2026-10-15T11:10:00Z","v":139,"vw":40.66},{"c":40.92,"h":40.92,"l":40.64,"n":30,"o":40.64,"t":"2026-10-15T11:15:00Z","v":1326,"vw":40.890244},{"c":40.57,"h":40.69,"l":40.53,"n":27,"o":40.59,"t":"2026-10-15T11:25:00Z","v":1666,"vw":40.594859},{"c":40.57,"h":40.57,"l":40.57,"n":1,"o":40.57,"t":"2026-10-15T11:30:00Z","v":100,"vw":40.57},{"c":40.58,"h":40.58,"l":40.47,"n":8,"o":40.47,"t":"2026-10-15T11:35:00Z","v":785,"vw":40.504666},{"c":40.63,"h":40.63,"l":40.63,"n":8,"o":40.63,"t":"2026-10-15T11:55:00Z","v":171,"vw":40.63},{"c":40.55,"h":40.6,"l":40.55,"n":15,"o":40.6,"t":"2026-10-15T12:00:00Z","v":9423,"vw":40.551095},{"c":40.6,"h":40.6,"l":40.6,"n":3,"o":40.6,"t":"2026-10-15T12:10:00Z","v":349,"vw":40.6},{"c":40.6,"h":40.62,"l":40.6,"n":5,"o":40.62,"t":"2026-10-15T12:15:00Z","v":405,"vw":40.605495},{"c":40.6,"h":40.6,"l":40.6,"n":12,"o":40.6,"t":"2026-10-15T12:25:00Z","v":2293,"vw":40.6},{"c":40.51,"h":40.6,"l":40.51,"n":16,"o":40.6,"t":"2026-10-15T12:30:00Z","v":3558,"vw":40.558726},{"c":40.46,"h":40.6,"l":40.46,"n":201,"o":40.6,"t":"2026-10-15T12:40:00Z","v":9322,"vw":40.526025},{"c":40.5,"h":40.5,"l":40.5,"n":23,"o":40.5,"t":"2026-10-15T12:45:00Z","v":475,"vw":40.5},{"c":39.99,"h":40.48,"l":39.98,"n":406,"o":40.48,"t":"2026-10-15T12:50:00Z","v":26199,"vw":40.034838},{"c":39.9815,"h":40.2,"l":39.82,"n":34,"o":39.9,"t":"2026-10-15T12:55:00Z","v":2979,"vw":39.994431},{"c":39.98,"h":40.27,"l":39.98,"n":16,"o":40.27,"t":"2026-10-15T13:00:00Z","v":739,"vw":40.047924},{"c":40.1,"h":40.1,"l":40.02,"n":8,"o":40.0947,"t":"2026-10-15T13:10:00Z","v":542,"vw":40.078675},{"c":40.2746,"h":40.2746,"l":40.25,"n":4,"o":40.25,"t":"2026-10-15T13:15:00Z","v":320,"vw":40.258786},{"c":40.38,"h":40.38,"l":40.25,"n":6,"o":40.25,"t":"2026-10-15T13:20:00Z","v":306,"vw":40.325378},{"c":40.25,"h":40.28,"l":40.21,"n":13,"o":40.28,"t":"2026-10-15T13:25:00Z","v":1101,"vw":40.240393},{"c":40.34,"h":40.46,"l":39.945,"n":3859,"o":40.02,"t":"2026-10-15T13:30:00Z","v":458777,"vw":40.276127},{"c":40.78,"h":40.87,"l":40.14,"n":4367,"o":40.32,"t":"2026-10-15T13:35:00Z","v":464400,"vw":40.391671},{"c":40.495,"h":40.88,"l":40.47,"n":1430,"o":40.77,"t":"2026-10-15T13:40:00Z","v":120486,"vw":40.625015},{"c":40.945,"h":41.04,"l":40.495,"n":1507,"o":40.495,"t":"2026-10-15T13:45:00Z","v":128692,"vw":40.840082},{"c":40.465,"h":40.995,"l":40.465,"n":1845,"o":40.935,"t":"2026-10-15T13:50:00Z","v":164629,"vw":40.736546},{"c":40.6,"h":40.6096,"l":40.34,"n":1333,"o":40.465,"t":"2026-10-15T13:55:00Z","v":87886,"vw":40.474262},{"c":41.165,"h":41.21,"l":40.59,"n":1404,"o":40.59,"t":"2026-10-15T14:00:00Z","v":105161,"vw":40.968126},{"c":41.445,"h":41.46,"l":41.135,"n":1413,"o":41.15,"t":"2026-10-15T14:05:00Z","v":110031,"vw":41.279521},{"c":41.8,"h":41.845,"l":41.47,"n":2238,"o":41.47,"t":"2026-10-15T14:10:00Z","v":163357,"vw":41.704558},{"c":41.715,"h":41.94,"l":41.63,"n":2041,"o":41.785,"t":"2026-10-15T14:15:00Z","v":193229,"vw":41.79886},{"c":41.695,"h":41.88,"l":41.665,"n":3020,"o":41.7,"t":"2026-10-15T14:20:00Z","v":210921,"vw":41.769272},{"c":41.75,"h":41.84,"l":41.645,"n":1278,"o":41.68,"t":"2026-10-15T14:25:00Z","v":96522,"vw":41.741211},{"c":41.68,"h":41.745,"l":41.59,"n":1864,"o":41.74,"t":"2026-10-15T14:30:00Z","v":172608,"vw":41.697644},{"c":41.705,"h":41.7099,"l":41.4,"n":1317,"o":41.68,"t":"2026-10-15T14:35:00Z","v":103989,"vw":41.530205},{"c":41.805,"h":41.85,"l":41.67,"n":1057,"o":41.705,"t":"2026-10-15T14:40:00Z","v":79377,"vw":41.743661},{"c":41.83,"h":41.85,"l":41.68,"n":1169,"o":41.805,"t":"2026-10-15T14:45:00Z","v":86472,"vw":41.762353},{"c":41.95,"h":41.97,"l":41.77,"n":1886,"o":41.835,"t":"2026-10-15T14:50:00Z","v":158591,"vw":41.832653},{"c":41.89,"h":41.97,"l":41.8083,"n":1547,"o":41.96,"t":"2026-10-15T14:55:00Z","v":98794,"vw":41.902078},{"c":41.89,"h":41.8917,"l":41.66,"n":1281,"o":41.8917,"t":"2026-10-15T15:00:00Z","v":82503,"vw":41.795992},{"c":41.94,"h":41.94,"l":41.815,"n":1094,"o":41.895,"t":"2026-10-15T15:05:00Z","v":70213,"vw":41.879129},{"c":41.76,"h":42.02,"l":41.755,"n":1688,"o":41.97,"t":"2026-10-15T15:10:00Z","v":143320,"vw":41.890373},{"c":41.82,"h":41.82,"l":41.7101,"n":999,"o":41.75,"t":"2026-10-15T15:15:00Z","v":68024,"vw":41.772305},{"c":41.9,"h":41.9,"l":41.77,"n":1018,"o":41.825,"t":"2026-10-15T15:20:00Z","v":61192,"vw":41.831814},{"c":41.87,"h":41.98,"l":41.83,"n":1356,"o":41.91,"t":"2026-10-15T15:25:00Z","v":100825,"vw":41.896261},{"c":41.89,"h":41.9,"l":41.755,"n":1139,"o":41.87,"t":"2026-10-15T15:30:00Z","v":97662,"vw":41.82444},{"c":41.925,"h":41.94,"l":41.85,"n":813,"o":41.88,"t":"2026-10-15T15:35:00Z","v":51150,"vw":41.900512},{"c":41.745,"h":41.95,"l":41.7275,"n":744,"o":41.92,"t":"2026-10-15T15:40:00Z","v":45443,"vw":41.858996},{"c":41.87,"h":41.87,"l":41.675,"n":942,"o":41.73,"t":"2026-10-15T15:45:00Z","v":60874,"vw":41.765896},{"c":41.85,"h":41.965,"l":41.825,"n":1271,"o":41.86,"t":"2026-10-15T15:50:00Z","v":97125,"vw":41.882357},{"c":41.875,"h":41.94,"l":41.75,"n":1031,"o":41.855,"t":"2026-10-15T15:55:00Z","v":65361,"vw":41.856076},{"c":41.885,"h":41.96,"l":41.865,"n":1138,"o":41.88,"t":"2026-10-15T16:00:00Z","v":72314,"vw":41.905085},{"c":41.97,"h":41.97,"l":41.89,"n":1010,"o":41.89,"t":"2026-10-15T16:05:00Z","v":59131,"vw":41.928236},{"c":42.025,"h":42.04,"l":41.905,"n":1228,"o":41.97,"t":"2026-10-15T16:10:00Z","v":104500,"vw":41.957017},{"c":42.035,"h":42.055,"l":41.985,"n":956,"o":42.04,"t":"2026-10-15T16:15:00Z","v":61151,"vw":42.014098},{"c":41.99,"h":42.07,"l":41.96,"n":840,"o":42.0415,"t":"2026-10-15T16:20:00Z","v":49277,"vw":42.014968},{"c":41.9,"h":41.99,"l":41.86,"n":1089,"o":41.98,"t":"2026-10-15T16:25:00Z","v":65063,"vw":41.921573},{"c":41.94,"h":41.95,"l":41.89,"n":953,"o":41.9,"t":"2026-10-15T16:30:00Z","v":63788,"vw":41.923852},{"c":42.1,"h":42.1,"l":41.95,"n":1069,"o":41.95,"t":"2026-10-15T16:35:00Z","v":67421,"vw":42.024411},{"c":42.2,"h":42.2,"l":42.06,"n":861,"o":42.11,"t":"2026-10-15T16:40:00Z","v":56726,"vw":42.108891},{"c":42.12,"h":42.255,"l":42.08,"n":1210,"o":42.1901,"t":"2026-10-15T16:45:00Z","v":104915,"vw":42.157594},{"c":42.16,"h":42.17,"l":42.025,"n":1125,"o":42.1,"t":"2026-10-15T16:50:00Z","v":101529,"vw":42.07342},{"c":42.17,"h":42.17,"l":42.125,"n":254,"o":42.15,"t":"2026-10-15T16:55:00Z","v":13322,"vw":42.145772},{"c":42.465,"h":42.495,"l":42.445,"n":673,"o":42.46,"t":"2026-10-15T18:10:00Z","v":36207,"vw":42.466179},{"c":42.55,"h":42.56,"l":42.45,"n":899,"o":42.47,"t":"2026-10-15T18:15:00Z","v":57526,"vw":42.495429},{"c":42.515,"h":42.565,"l":42.485,"n":811,"o":42.54,"t":"2026-10-15T18:20:00Z","v":48404,"vw":42.52096},{"c":42.55,"h":42.56,"l":42.4733,"n":1164,"o":42.52,"t":"2026-10-15T18:25:00Z","v":74099,"vw":42.511061},{"c":42.535,"h":42.65,"l":42.52,"n":1037,"o":42.55,"t":"2026-10-15T18:30:00Z","v":75228,"vw":42.565617},{"c":42.46,"h":42.55,"l":42.45,"n":947,"o":42.535,"t":"2026-10-15T18:35:00Z","v":63299,"vw":42.509394},{"c":42.42,"h":42.495,"l":42.395,"n":850,"o":42.4528,"t":"2026-10-15T18:40:00Z","v":56371,"vw":42.441921},{"c":42.445,"h":42.45,"l":42.31,"n":1092,"o":42.42,"t":"2026-10-15T18:45:00Z","v":176637,"vw":42.379867},{"c":42.465,"h":42.47,"l":42.4,"n":834,"o":42.445,"t":"2026-10-15T18:50:00Z","v":54245,"vw":42.42808},{"c":42.56,"h":42.56,"l":42.445,"n":921,"o":42.465,"t":"2026-10-15T18:55:00Z","v":58835,"vw":42.510465},{"c":42.635,"h":42.67,"l":42.56,"n":994,"o":42.56,"t":"2026-10-15T19:00:00Z","v":67894,"vw":42.609825},{"c":42.665,"h":42.68,"l":42.595,"n":1095,"o":42.6399,"t":"2026-10-15T19:05:00Z","v":69835,"vw":42.634112},{"c":42.675,"h":42.745,"l":42.655,"n":963,"o":42.665,"t":"2026-10-15T19:10:00Z","v":62109,"vw":42.695173},{"c":42.86,"h":42.875,"l":42.67,"n":1248,"o":42.675,"t":"2026-10-15T19:15:00Z","v":100429,"vw":42.751292},{"c":42.885,"h":42.915,"l":42.835,"n":1277,"o":42.85,"t":"2026-10-15T19:20:00Z","v":88072,"vw":42.868044},{"c":42.81,"h":42.955,"l":42.8,"n":1119,"o":42.885,"t":"2026-10-15T19:25:00Z","v":69588,"vw":42.867913},{"c":42.9275,"h":42.93,"l":42.78,"n":1192,"o":42.79,"t":"2026-10-15T19:30:00Z","v":89807,"vw":42.850004},{"c":42.75,"h":42.925,"l":42.75,"n":1652,"o":42.925,"t":"2026-10-15T19:35:00Z","v":153009,"vw":42.852271},{"c":42.935,"h":42.95,"l":42.715,"n":1734,"o":42.74,"t":"2026-10-15T19:40:00Z","v":131425,"vw":42.864769},{"c":43.059,"h":43.07,"l":42.8439,"n":2524,"o":42.935,"t":"2026-10-15T19:45:00Z","v":216797,"vw":42.930471},{"c":43.305,"h":43.31,"l":43,"n":3166,"o":43.04,"t":"2026-10-15T19:50:00Z","v":314589,"vw":43.176897},{"c":43.359,"h":43.47,"l":43.17,"n":9498,"o":43.3,"t":"2026-10-15T19:55:00Z","v":1143549,"vw":43.356822},{"c":43.48,"h":43.49,"l":43.34,"n":49,"o":43.36,"t":"2026-10-15T20:00:00Z","v":1391283,"vw":43.340213},{"c":43,"h":43.24,"l":43,"n":23,"o":43,"t":"2026-10-15T20:05:00Z","v":795,"vw":43.061577},{"c":43.34,"h":43.35,"l":43.34,"n":5,"o":43.35,"t":"2026-10-15T20:15:00Z","v":106830,"vw":43.344545},{"c":43.31,"h":43.31,"l":43.31,"n":5,"o":43.31,"t":"2026-10-15T20:20:00Z","v":135,"vw":43.31},{"c":43.27,"h":43.27,"l":43.27,"n":2,"o":43.27,"t":"2026-10-15T20:25:00Z","v":169,"vw":43.27},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-10-15T20:30:00Z","v":119,"vw":43.49},{"c":43.49,"h":43.49,"l":43.49,"n":3,"o":43.49,"t":"2026-10-15T20:35:00Z","v":4000,"vw":43.49},{"c":43.27,"h":43.34,"l":43.27,"n":13,"o":43.34,"t":"2026-10-15T20:40:00Z","v":11838,"vw":43.311223}],"history":[{"c":21.91,"h":21.94,"l":21.23,"n":55824,"o":21.45,"t":"2024-10-14T04:00:00Z","v":7985180,"vw":21.699943},{"c":21.95,"h":22.85,"l":21.67,"n":81096,"o":21.99,"t":"2024-10-15T04:00:00Z","v":10767202,"vw":22.263286},{"c":21.79,"h":22.49,"l":21.6101,"n":56185,"o":22.24,"t":"2024-10-16T04:00:00Z","v":6821584,"vw":21.941437},{"c":21.27,"h":21.79,"l":20.82,"n":57430,"o":21.67,"t":"2024-10-17T04:00:00Z","v":7053490,"vw":21.136249},{"c":22.11,"h":22.14,"l":21.3,"n":57169,"o":21.5,"t":"2024-10-18T04:00:00Z","v":7030137,"vw":21.940407},{"c":21.87,"h":22.53,"l":21.5,"n":50356,"o":21.83,"t":"2024-10-21T04:00:00Z","v":6273235,"vw":21.930713},{"c":21.21,"h":21.78,"l":21.1,"n":49442,"o":21.61,"t":"2024-10-22T04:00:00Z","v":6697572,"vw":21.274895},{"c":20.25,"h":21.27,"l":20.14,"n":55559,"o":21.1,"t":"2024-10-23T04:00:00Z","v":7046875,"vw":20.528321},{"c":20.41,"h":20.97,"l":20.34,"n":59992,"o":20.6,"t":"2024-10-24T04:00:00Z","v":7172989,"vw":20.535041},{"c":19.72,"h":20.54,"l":19.455,"n":110536,"o":20.5,"t":"2024-10-25T04:00:00Z","v":14852625,"vw":19.903056},{"c":20.52,"h":20.6,"l":19.84,"n":62212,"o":20.01,"t":"2024-10-28T04:00:00Z","v":7855049,"vw":20.364154},{"c":20.73,"h":20.85,"l":19.96,"n":54903,"o":20.09,"t":"2024-10-29T04:00:00Z","v":7604418,"vw":20.59548},{"c":20.7,"h":21.32,"l":20.44,"n":43135,"o":20.59,"t":"2024-10-30T04:00:00Z","v":5057458,"vw":20.803388},{"c":20.08,"h":20.9,"l":20.06,"n":43331,"o":20.63,"t":"2024-10-31T04:00:00Z","v":4407305,"vw":20.283003},{"c":20.83,"h":21.155,"l":20,"n":62214,"o":20.18,"t":"2024-11-01T04:00:00Z","v":7419613,"vw":20.683263},{"c":20.31,"h":20.75,"l":19.88,"n":41686,"o":20.54,"t":"2024-11-04T05:00:00Z","v":4862842,"vw":20.320696},{"c":21.62,"h":21.67,"l":20.435,"n":53960,"o":20.5,"t":"2024-11-05T05:00:00Z","v":6824117,"vw":21.248111},{"c":21.67,"h":22.5,"l":21.49,"n":79346,"o":22.04,"t":"2024-11-06T05:00:00Z","v":10584458,"vw":21.772665},{"c":22.21,"h":22.695,"l":21.76,"n":127355,"o":22.49,"t":"2024-11-07T05:00:00Z","v":16528697,"vw":22.33398},{"c":20.5,"h":23.09,"l":20.1,"n":167572,"o":22.29,"t":"2024-11-08T05:00:00Z","v":24571434,"vw":21.025686},{"c":20.2,"h":20.51,"l":19.72,"n":117004,"o":20.5,"t":"2024-11-11T05:00:00Z","v":16543971,"vw":20.203603},{"c":19.22,"h":20.23,"l":19.21,"n":83385,"o":19.98,"t":"2024-11-12T05:00:00Z","v":10158521,"vw":19.561513},{"c":19.13,"h":19.78,"l":18.85,"n":83010,"o":19.01,"t":"2024-11-13T05:00:00Z","v":10664521,"vw":19.218081},{"c":18.84,"h":19.43,"l":18.8,"n":60118,"o":19.24,"t":"2024-11-14T05:00:00Z","v":7284863,"vw":19.020402},{"c":17.34,"h":18.65,"l":17.29,"n":124802,"o":18.5,"t":"2024-11-15T05:00:00Z","v":17409997,"vw":17.563982},{"c":17.99,"h":18.01,"l":17.31,"n":71722,"o":17.32,"t":"2024-11-18T05:00:00Z","v":10161029,"vw":17.802941},{"c":19.8,"h":19.82,"l":17.57,"n":106621,"o":17.57,"t":"2024-11-19T05:00:00Z","v":15288850,"vw":18.928293},{"c":21.63,"h":22.5474,"l":19.93,"n":159457,"o":19.96,"t":"2024-11-20T05:00:00Z","v":24985369,"vw":21.547771},{"c":22.46,"h":22.8,"l":21.58,"n":107206,"o":21.71,"t":"2024-11-21T05:00:00Z","v":15567432,"vw":22.268082},{"c":23.53,"h":24.0275,"l":22.04,"n":117541,"o":22.42,"t":"2024-11-22T05:00:00Z","v":17355534,"vw":23.46101},{"c":24.02,"h":24.85,"l":23.67,"n":112118,"o":24.56,"t":"2024-11-25T05:00:00Z","v":17090248,"vw":24.207375},{"c":23.36,"h":23.77,"l":22.79,"n":78405,"o":23.31,"t":"2024-11-26T05:00:00Z","v":10878659,"vw":23.333546},{"c":23.47,"h":23.89,"l":22.93,"n":49344,"o":23.75,"t":"2024-11-27T05:00:00Z","v":6186273,"vw":23.320794},{"c":24.11,"h":24.8,"l":23.51,"n":49822,"o":23.51,"t":"2024-11-29T05:00:00Z","v":7475559,"vw":24.179465},{"c":24.25,"h":24.49,"l":23.31,"n":70241,"o":23.79,"t":"2024-12-02T05:00:00Z","v":10053181,"vw":24.014094},{"c":24.45,"h":24.65,"l":23.73,"n":59806,"o":23.77,"t":"2024-12-03T05:00:00Z","v":7103091,"vw":24.2552},{"c":26.34,"h":27.24,"l":24.76,"n":126330,"o":24.76,"t":"2024-12-04T05:00:00Z","v":17759940,"vw":26.226638},{"c":27.63,"h":28.505,"l":25.94,"n":182464,"o":26.415,"t":"2024-12-05T05:00:00Z","v":26740155,"vw":27.380358},{"c":27.72,"h":28.67,"l":26.92,"n":117980,"o":28.02,"t":"2024-12-06T05:00:00Z","v":16229834,"vw":27.56582},{"c":27.38,"h":28.365,"l":27.065,"n":108644,"o":27.97,"t":"2024-12-09T05:00:00Z","v":14278196,"vw":27.72859},{"c":26.4,"h":27.84,"l":26.0637,"n":85311,"o":27.04,"t":"2024-12-10T05:00:00Z","v":11002148,"vw":26.778538},{"c":26.55,"h":27.42,"l":26.07,"n":67179,"o":26.7,"t":"2024-12-11T05:00:00Z","v":8187297,"vw":26.744096},{"c":26.12,"h":26.845,"l":25.5,"n":58806,"o":26.11,"t":"2024-12-12T05:00:00Z","v":6591508,"vw":26.204593},{"c":24.44,"h":26.22,"l":24.26,"n":91023,"o":26,"t":"2024-12-13T05:00:00Z","v":11376719,"vw":24.7672},{"c":25.16,"h":25.65,"l":24.26,"n":76903,"o":24.45,"t":"2024-12-16T05:00:00Z","v":10141243,"vw":24.967647},{"c":24.66,"h":24.95,"l":23.89,"n":73228,"o":24.79,"t":"2024-12-17T05:00:00Z","v":8064762,"vw":24.532313},{"c":22.34,"h":24.88,"l":22.16,"n":71221,"o":24.67,"t":"2024-12-18T05:00:00Z","v":9026156,"vw":23.41594},{"c":22.26,"h":23.24,"l":21.855,"n":71220,"o":22.5,"t":"2024-12-19T05:00:00Z","v":8688817,"vw":22.298463},{"c":22.51,"h":23.11,"l":21.69,"n":72997,"o":21.83,"t":"2024-12-20T05:00:00Z","v":12687977,"vw":22.537037},{"c":22.36,"h":22.5,"l":21.91,"n":42608,"o":22.42,"t":"2024-12-23T05:00:00Z","v":5809205,"vw":22.232833},{"c":22.8,"h":23.0306,"l":21.985,"n":33406,"o":22.25,"t":"2024-12-24T05:00:00Z","v":3786430,"vw":22.671319},{"c":24.17,"h":24.3854,"l":22.5901,"n":78311,"o":22.69,"t":"2024-12-26T05:00:00Z","v":9793930,"vw":23.836114},{"c":22.84,"h":24.3716,"l":22.7,"n":63036,"o":24.05,"t":"2024-12-27T05:00:00Z","v":7470972,"vw":23.111045},{"c":22.51,"h":22.88,"l":21.57,"n":53985,"o":22.56,"t":"2024-12-30T05:00:00Z","v":6670311,"vw":22.401449},{"c":22.47,"h":22.94,"l":22.25,"n":47418,"o":22.73,"t":"2024-12-31T05:00:00Z","v":7438443,"vw":22.515459},{"c":24.51,"h":26.08,"l":23.36,"n":206098,"o":25.18,"t":"2025-01-02T05:00:00Z","v":33318815,"vw":24.670372},{"c":24.09,"h":24.9993,"l":23.42,"n":97010,"o":24.45,"t":"2025-01-03T05:00:00Z","v":14011633,"vw":23.955015},{"c":24.94,"h":25.8,"l":24.535,"n":77347,"o":24.55,"t":"2025-01-06T05:00:00Z","v":10047609,"vw":25.137489},{"c":23.08,"h":25.2,"l":22.96,"n":77583,"o":25.08,"t":"2025-01-07T05:00:00Z","v":8764972,"vw":23.703583},{"c":22.95,"h":23.54,"l":22.16,"n":64279,"o":22.57,"t":"2025-01-08T05:00:00Z","v":8487331,"vw":22.843076},{"c":20.9,"h":22.3376,"l":20.89,"n":71750,"o":22.31,"t":"2025-01-10T05:00:00Z","v":9209145,"vw":21.39816},{"c":21.7,"h":21.87,"l":20.424,"n":80229,"o":20.61,"t":"2025-01-13T05:00:00Z","v":10615794,"vw":21.508697},{"c":21.96,"h":22.55,"l":21.84,"n":61904,"o":21.89,"t":"2025-01-14T05:00:00Z","v":7355228,"vw":22.129312},{"c":22.04,"h":23.54,"l":21.88,"n":68365,"o":22.82,"t":"2025-01-15T05:00:00Z","v":9447072,"vw":22.621101},{"c":21.75,"h":22.14,"l":21.38,"n":46485,"o":21.91,"t":"2025-01-16T05:00:00Z","v":6204896,"vw":21.714324},{"c":21.77,"h":22.64,"l":21.53,"n":52344,"o":22.36,"t":"2025-01-17T05:00:00Z","v":7608899,"vw":21.797655},{"c":22.18,"h":22.7,"l":21.34,"n":53954,"o":21.87,"t":"2025-01-21T05:00:00Z","v":7046446,"vw":22.212122},{"c":23.06,"h":23.18,"l":22.34,"n":62326,"o":22.68,"t":"2025-01-22T05:00:00Z","v":6946350,"vw":22.819879},{"c":23.13,"h":23.795,"l":22.8001,"n":69209,"o":23.1,"t":"2025-01-23T05:00:00Z","v":7628435,"vw":23.233912},{"c":22.32,"h":23.58,"l":22.24,"n":73483,"o":23.22,"t":"2025-01-24T05:00:00Z","v":9530500,"vw":22.684932},{"c":21.75,"h":22.3,"l":21.26,"n":51218,"o":21.65,"t":"2025-01-27T05:00:00Z","v":5505925,"vw":21.730003},{"c":23.25,"h":23.49,"l":21.58,"n":72185,"o":22.07,"t":"2025-01-28T05:00:00Z","v":9242685,"vw":23.029577},{"c":22.94,"h":23.23,"l":22.5001,"n":40098,"o":23.12,"t":"2025-01-29T05:00:00Z","v":4578267,"vw":22.883768},{"c":23.01,"h":23.2304,"l":22.47,"n":40228,"o":23.02,"t":"2025-01-30T05:00:00Z","v":4609692,"vw":22.896529},{"c":22.2,"h":23.78,"l":21.9613,"n":54994,"o":23.47,"t":"2025-01-31T05:00:00Z","v":7883726,"vw":22.703721},{"c":21.39,"h":21.88,"l":20.78,"n":55652,"o":21.055,"t":"2025-02-03T05:00:00Z","v":6000003,"vw":21.354046},{"c":21.47,"h":22.07,"l":21.37,"n":38828,"o":21.78,"t":"2025-02-04T05:00:00Z","v":4190200,"vw":21.627131},{"c":21.11,"h":21.5397,"l":20.93,"n":42464,"o":21.36,"t":"2025-02-05T05:00:00Z","v":5867278,"vw":21.139207},{"c":21.19,"h":21.8,"l":20.9101,"n":66152,"o":20.98,"t":"2025-02-06T05:00:00Z","v":7979079,"vw":21.289578},{"c":21.04,"h":21.7411,"l":20.95,"n":48908,"o":21.2,"t":"2025-02-07T05:00:00Z","v":5707437,"vw":21.221248},{"c":20.4,"h":21.75,"l":20.26,"n":68615,"o":21.34,"t":"2025-02-10T05:00:00Z","v":9629266,"vw":20.760197},{"c":19.5,"h":20.165,"l":19.44,"n":88873,"o":20.01,"t":"2025-02-11T05:00:00Z","v":10622913,"vw":19.786678},{"c":19.44,"h":19.53,"l":19.0598,"n":61054,"o":19.22,"t":"2025-02-12T05:00:00Z","v":7401298,"vw":19.334542},{"c":20.74,"h":21.11,"l":19.942,"n":114476,"o":20.63,"t":"2025-02-13T05:00:00Z","v":14695386,"vw":20.518482},{"c":21.51,"h":21.58,"l":20.96,"n":80179,"o":21.15,"t":"2025-02-14T05:00:00Z","v":9453987,"vw":21.262273},{"c":21.82,"h":22.05,"l":21.24,"n":89920,"o":21.7,"t":"2025-02-18T05:00:00Z","v":11232174,"vw":21.618665},{"c":21.47,"h":22.19,"l":21,"n":112077,"o":21.63,"t":"2025-02-19T05:00:00Z","v":14309866,"vw":21.44928},{"c":28,"h":28.01,"l":24.49,"n":391322,"o":24.68,"t":"2025-02-20T05:00:00Z","v":64160011,"vw":26.440417},{"c":28.34,"h":30.88,"l":27.82,"n":259524,"o":29.33,"t":"2025-02-21T05:00:00Z","v":39844475,"vw":29.013157},{"c":27.28,"h":28.1,"l":26.32,"n":190706,"o":27,"t":"2025-02-24T05:00:00Z","v":28932460,"vw":27.24956},{"c":25.65,"h":27.12,"l":24.21,"n":183556,"o":26.95,"t":"2025-02-25T05:00:00Z","v":28402689,"vw":25.283565},{"c":26.51,"h":27.63,"l":25.95,"n":105512,"o":25.99,"t":"2025-02-26T05:00:00Z","v":14550792,"vw":26.949682},{"c":26.17,"h":26.73,"l":25.1,"n":109674,"o":26.455,"t":"2025-02-27T05:00:00Z","v":16923041,"vw":26.06108},{"c":25.64,"h":26.57,"l":25.091,"n":103822,"o":25.5,"t":"2025-02-28T05:00:00Z","v":13747422,"vw":25.779347},{"c":23.7,"h":25.49,"l":23.53,"n":101907,"o":25.39,"t":"2025-03-03T05:00:00Z","v":12122309,"vw":24.434889},{"c":24.72,"h":25.345,"l":22.66,"n":126732,"o":23.26,"t":"2025-03-04T05:00:00Z","v":14972644,"vw":24.041936},{"c":25.4,"h":25.52,"l":24.26,"n":63792,"o":24.52,"t":"2025-03-05T05:00:00Z","v":8323048,"vw":25.025803},{"c":23.16,"h":25.13,"l":22.88,"n":71872,"o":24.76,"t":"2025-03-06T05:00:00Z","v":9726762,"vw":23.657116},{"c":24.19,"h":24.4096,"l":22.33,"n":105974,"o":23,"t":"2025-03-07T05:00:00Z","v":13832396,"vw":23.592587},{"c":21.51,"h":23,"l":20.762,"n":127335,"o":22.76,"t":"2025-03-10T04:00:00Z","v":16327317,"vw":21.638316},{"c":20.97,"h":22.09,"l":20.785,"n":123082,"o":22.03,"t":"2025-03-11T04:00:00Z","v":14283052,"vw":21.364282},{"c":21.51,"h":22.27,"l":21.32,"n":93799,"o":21.65,"t":"2025-03-12T04:00:00Z","v":10816743,"vw":21.749619},{"c":20.48,"h":21.59,"l":20.01,"n":75076,"o":21.04,"t":"2025-03-13T04:00:00Z","v":8419804,"vw":20.668879},{"c":20.77,"h":21.33,"l":20.695,"n":62119,"o":20.97,"t":"2025-03-14T04:00:00Z","v":7249748,"vw":20.915891},{"c":21.46,"h":21.92,"l":20.61,"n":51564,"o":20.7,"t":"2025-03-17T04:00:00Z","v":6564583,"vw":21.390478},{"c":21.15,"h":21.35,"l":20.76,"n":66226,"o":21.165,"t":"2025-03-18T04:00:00Z","v":6850826,"vw":21.106396},{"c":21.56,"h":21.94,"l":21.1111,"n":51185,"o":21.27,"t":"2025-03-19T04:00:00Z","v":5738029,"vw":21.513058},{"c":21.03,"h":21.78,"l":20.908,"n":42649,"o":21.19,"t":"2025-03-20T04:00:00Z","v":4711419,"vw":21.252114},{"c":21.55,"h":21.59,"l":20.57,"n":55325,"o":20.59,"t":"2025-03-21T04:00:00Z","v":7853278,"vw":21.409288},{"c":22.73,"h":22.88,"l":22.21,"n":56952,"o":22.21,"t":"2025-03-24T04:00:00Z","v":6905711,"vw":22.620784},{"c":22.89,"h":23.66,"l":22.76,"n":58874,"o":22.82,"t":"2025-03-25T04:00:00Z","v":6404137,"vw":23.076456},{"c":22.07,"h":22.6959,"l":21.7,"n":56866,"o":22.51,"t":"2025-03-26T04:00:00Z","v":6444804,"vw":22.127393},{"c":21.58,"h":22,"l":21.12,"n":64501,"o":21.79,"t":"2025-03-27T04:00:00Z","v":7282005,"vw":21.572917},{"c":20.54,"h":21.7,"l":20.105,"n":96011,"o":21.33,"t":"2025-03-28T04:00:00Z","v":11066394,"vw":20.591892},{"c":19.59,"h":19.85,"l":18.89,"n":79538,"o":19.82,"t":"2025-03-31T04:00:00Z","v":9132513,"vw":19.520804},{"c":20.19,"h":20.42,"l":19.365,"n":58729,"o":19.8,"t":"2025-04-01T04:00:00Z","v":6629647,"vw":20.050493},{"c":20.91,"h":21.155,"l":19.7,"n":57517,"o":19.73,"t":"2025-04-02T04:00:00Z","v":6540097,"vw":20.703388},{"c":18.19,"h":19.48,"l":17.72,"n":103072,"o":19.26,"t":"2025-04-03T04:00:00Z","v":12661169,"vw":18.347293},{"c":16.92,"h":17.62,"l":16.115,"n":114632,"o":17.3,"t":"2025-04-04T04:00:00Z","v":13056419,"vw":16.913612},{"c":17.25,"h":18.27,"l":15.33,"n":120137,"o":16,"t":"2025-04-07T04:00:00Z","v":18499988,"vw":17.103116},{"c":16.75,"h":18.29,"l":16.38,"n":98655,"o":18.12,"t":"2025-04-08T04:00:00Z","v":12876220,"vw":17.36652},{"c":19.99,"h":20.3667,"l":16.685,"n":106249,"o":16.77,"t":"2025-04-09T04:00:00Z","v":13038670,"vw":18.849976},{"c":19.08,"h":19.27,"l":17.97,"n":81187,"o":19.09,"t":"2025-04-10T04:00:00Z","v":9186808,"vw":18.829467},{"c":19.23,"h":19.26,"l":18.26,"n":59162,"o":18.9,"t":"2025-04-11T04:00:00Z","v":5940805,"vw":18.848894},{"c":18.16,"h":19.92,"l":18.12,"n":71495,"o":19.72,"t":"2025-04-14T04:00:00Z","v":9912301,"vw":18.472595},{"c":18.82,"h":18.8699,"l":18.17,"n":51966,"o":18.17,"t":"2025-04-15T04:00:00Z","v":6044571,"vw":18.671005},{"c":18.89,"h":19.105,"l":18.3,"n":58994,"o":18.43,"t":"2025-04-16T04:00:00Z","v":6031888,"vw":18.756906},{"c":19.23,"h":19.285,"l":18.85,"n":38839,"o":19.26,"t":"2025-04-17T04:00:00Z","v":4584188,"vw":19.139158},{"c":19.25,"h":19.6768,"l":18.78,"n":65260,"o":18.8,"t":"2025-04-21T04:00:00Z","v":6134646,"vw":19.143785},{"c":20.17,"h":20.5,"l":19.64,"n":66477,"o":19.64,"t":"2025-04-22T04:00:00Z","v":7381196,"vw":20.130696},{"c":20.95,"h":22.0812,"l":20.795,"n":76873,"o":21.09,"t":"2025-04-23T04:00:00Z","v":7996589,"vw":21.370312},{"c":22.31,"h":22.37,"l":21.02,"n":76881,"o":21.15,"t":"2025-04-24T04:00:00Z","v":8313410,"vw":22.057775},{"c":22.45,"h":22.695,"l":21.96,"n":55370,"o":22.25,"t":"2025-04-25T04:00:00Z","v":6382566,"vw":22.439296},{"c":22.12,"h":22.69,"l":21.75,"n":46683,"o":22.48,"t":"2025-04-28T04:00:00Z","v":5187098,"vw":22.204031},{"c":22.31,"h":22.61,"l":21.98,"n":49864,"o":22.23,"t":"2025-04-29T04:00:00Z","v":5208864,"vw":22.280641},{"c":21.07,"h":21.345,"l":20.11,"n":69491,"o":20.5,"t":"2025-04-30T04:00:00Z","v":7273360,"vw":20.968743},{"c":21.19,"h":22.0999,"l":21.11,"n":67037,"o":21.94,"t":"2025-05-01T04:00:00Z","v":8473783,"vw":21.427632},{"c":21.44,"h":21.81,"l":21.315,"n":55866,"o":21.57,"t":"2025-05-02T04:00:00Z","v":6128513,"vw":21.503844},{"c":21.47,"h":21.78,"l":21.13,"n":57024,"o":21.25,"t":"2025-05-05T04:00:00Z","v":7489303,"vw":21.553317},{"c":21.32,"h":21.6699,"l":20.79,"n":69372,"o":20.92,"t":"2025-05-06T04:00:00Z","v":8816219,"vw":21.366172},{"c":20.66,"h":22.2,"l":19.8128,"n":210562,"o":21.32,"t":"2025-05-07T04:00:00Z","v":23350120,"vw":20.779954},{"c":20.65,"h":21.335,"l":20.3,"n":134362,"o":21.025,"t":"2025-05-08T04:00:00Z","v":15927618,"vw":20.813803},{"c":20.56,"h":21.4655,"l":20.44,"n":69674,"o":20.79,"t":"2025-05-09T04:00:00Z","v":7392292,"vw":20.824193},{"c":21.84,"h":22.17,"l":21.22,"n":96447,"o":21.63,"t":"2025-05-12T04:00:00Z","v":12268827,"vw":21.713059},{"c":21.95,"h":22.1991,"l":21.32,"n":83532,"o":21.93,"t":"2025-05-13T04:00:00Z","v":10372828,"vw":21.879267},{"c":21.54,"h":22.56,"l":21.47,"n":63634,"o":21.85,"t":"2025-05-14T04:00:00Z","v":7511672,"vw":21.754776},{"c":21.22,"h":21.62,"l":20.78,"n":58588,"o":21.23,"t":"2025-05-15T04:00:00Z","v":7191459,"vw":21.24974},{"c":22.81,"h":23.065,"l":21.35,"n":91387,"o":21.42,"t":"2025-05-16T04:00:00Z","v":13766623,"vw":22.421556},{"c":22.24,"h":22.43,"l":21.37,"n":98793,"o":22.1,"t":"2025-05-19T04:00:00Z","v":14199240,"vw":21.98752},{"c":22.23,"h":22.805,"l":21.71,"n":66703,"o":22.23,"t":"2025-05-20T04:00:00Z","v":7877471,"vw":22.254933},{"c":20.81,"h":22.36,"l":20.45,"n":71908,"o":21.86,"t":"2025-05-21T04:00:00Z","v":9999872,"vw":21.265032},{"c":21.86,"h":22.33,"l":20.66,"n":79632,"o":20.88,"t":"2025-05-22T04:00:00Z","v":9618433,"vw":21.737728},{"c":20.75,"h":21.32,"l":20.735,"n":82999,"o":21.29,"t":"2025-05-23T04:00:00Z","v":9609761,"vw":20.960134},{"c":21.81,"h":21.89,"l":20.63,"n":79038,"o":21.14,"t":"2025-05-27T04:00:00Z","v":10365083,"vw":21.399979},{"c":24.54,"h":25.34,"l":21.825,"n":254877,"o":21.825,"t":"2025-05-28T04:00:00Z","v":39242001,"vw":24.294015},{"c":23.77,"h":24.9142,"l":23.315,"n":106748,"o":24.78,"t":"2025-05-29T04:00:00Z","v":13833772,"vw":23.898947},{"c":26.08,"h":27.73,"l":24.81,"n":286556,"o":25,"t":"2025-05-30T04:00:00Z","v":46642386,"vw":26.163792},{"c":26.24,"h":26.73,"l":25.485,"n":134504,"o":25.55,"t":"2025-06-02T04:00:00Z","v":17472156,"vw":26.339135},{"c":26.2,"h":26.62,"l":25.68,"n":76542,"o":26.3,"t":"2025-06-03T04:00:00Z","v":8787359,"vw":26.166689},{"c":26.06,"h":28.28,"l":24.91,"n":288385,"o":26.5,"t":"2025-06-04T04:00:00Z","v":39633529,"vw":26.567645},{"c":24.79,"h":26.335,"l":24.12,"n":131959,"o":26.17,"t":"2025-06-05T04:00:00Z","v":17187395,"vw":25.049438},{"c":25.13,"h":25.94,"l":24.95,"n":74718,"o":25.21,"t":"2025-06-06T04:00:00Z","v":8897133,"vw":25.386665},{"c":24.69,"h":25.6799,"l":24.57,"n":93464,"o":25.47,"t":"2025-06-09T04:00:00Z","v":11316338,"vw":25.00798},{"c":24.84,"h":25,"l":24.14,"n":75629,"o":24.67,"t":"2025-06-10T04:00:00Z","v":10212275,"vw":24.636819},{"c":24.23,"h":25.14,"l":23.9,"n":75620,"o":25,"t":"2025-06-11T04:00:00Z","v":9196056,"vw":24.300921},{"c":24.98,"h":25.09,"l":23.76,"n":87302,"o":24,"t":"2025-06-12T04:00:00Z","v":10529538,"vw":24.656098},{"c":23.66,"h":24.93,"l":23.65,"n":85128,"o":24.39,"t":"2025-06-13T04:00:00Z","v":11177564,"vw":24.189352},{"c":24.4,"h":24.56,"l":24.04,"n":71868,"o":24.13,"t":"2025-06-16T04:00:00Z","v":9300509,"vw":24.322079},{"c":23.55,"h":24.2,"l":23.455,"n":65052,"o":24.1,"t":"2025-06-17T04:00:00Z","v":8268330,"vw":23.71191},{"c":23.91,"h":24.17,"l":23.37,"n":58535,"o":23.49,"t":"2025-06-18T04:00:00Z","v":7037583,"vw":23.851458},{"c":23.07,"h":24.2,"l":22.92,"n":63748,"o":24.03,"t":"2025-06-20T04:00:00Z","v":9182232,"vw":23.266586},{"c":23.3,"h":23.47,"l":22.17,"n":73997,"o":22.87,"t":"2025-06-23T04:00:00Z","v":8816057,"vw":22.980524},{"c":24.04,"h":24.56,"l":23.6001,"n":62176,"o":23.97,"t":"2025-06-24T04:00:00Z","v":7992791,"vw":24.125632},{"c":24.15,"h":24.62,"l":23.72,"n":60176,"o":24.3,"t":"2025-06-25T04:00:00Z","v":8158885,"vw":24.035747},{"c":23.4,"h":23.51,"l":22.75,"n":107737,"o":23.175,"t":"2025-06-26T04:00:00Z","v":14558096,"vw":23.223526},{"c":24.32,"h":24.52,"l":22.93,"n":85606,"o":23.2,"t":"2025-06-27T04:00:00Z","v":14990112,"vw":24.015853},{"c":24.2,"h":24.56,"l":23.81,"n":68589,"o":24.38,"t":"2025-06-30T04:00:00Z","v":8582690,"vw":24.139447},{"c":24.01,"h":24.8961,"l":23.68,"n":74345,"o":24.015,"t":"2025-07-01T04:00:00Z","v":9804916,"vw":24.212736},{"c":24.28,"h":24.55,"l":23.71,"n":58366,"o":23.98,"t":"2025-07-02T04:00:00Z","v":7390904,"vw":24.246747},{"c":26.13,"h":26.43,"l":24.2709,"n":100007,"o":24.53,"t":"2025-07-03T04:00:00Z","v":14056677,"vw":25.688432},{"c":27.86,"h":28.16,"l":26.27,"n":229927,"o":26.27,"t":"2025-07-07T04:00:00Z","v":33879445,"vw":27.391985},{"c":29.4,"h":29.71,"l":27.48,"n":165119,"o":27.86,"t":"2025-07-08T04:00:00Z","v":23755958,"vw":28.917841},{"c":29.35,"h":30.14,"l":28.52,"n":137114,"o":29.37,"t":"2025-07-09T04:00:00Z","v":16968788,"vw":29.259458},{"c":29.16,"h":29.77,"l":28.9202,"n":78483,"o":29.58,"t":"2025-07-10T04:00:00Z","v":9814899,"vw":29.384545},{"c":28.93,"h":29.53,"l":28.52,"n":66449,"o":28.63,"t":"2025-07-11T04:00:00Z","v":8950271,"vw":29.022824},{"c":29.22,"h":30.23,"l":28.68,"n":84550,"o":28.705,"t":"2025-07-14T04:00:00Z","v":9664508,"vw":29.495133},{"c":29.69,"h":30.468,"l":29.12,"n":82284,"o":29.46,"t":"2025-07-15T04:00:00Z","v":10279636,"vw":29.790974},{"c":33.94,"h":34.55,"l":32.05,"n":283170,"o":32.2396,"t":"2025-07-16T04:00:00Z","v":40148702,"vw":33.443754},{"c":36.52,"h":38.96,"l":34.73,"n":298025,"o":34.85,"t":"2025-07-17T04:00:00Z","v":40236301,"vw":37.218886},{"c":36.75,"h":37.04,"l":35.2517,"n":132559,"o":36.07,"t":"2025-07-18T04:00:00Z","v":15957055,"vw":36.284926},{"c":35.92,"h":37.1999,"l":35.4501,"n":112528,"o":36.99,"t":"2025-07-21T04:00:00Z","v":11218913,"vw":35.998779},{"c":34.23,"h":36.16,"l":33.58,"n":135968,"o":35.8,"t":"2025-07-22T04:00:00Z","v":16001441,"vw":34.383468},{"c":33.41,"h":33.7,"l":32.67,"n":121557,"o":33.55,"t":"2025-07-23T04:00:00Z","v":14145541,"vw":33.107256},{"c":33.34,"h":33.79,"l":32.3,"n":84569,"o":33.5,"t":"2025-07-24T04:00:00Z","v":8614459,"vw":33.29843},{"c":32.77,"h":33.65,"l":32.42,"n":74838,"o":33.65,"t":"2025-07-25T04:00:00Z","v":7937693,"vw":32.79091},{"c":33.49,"h":33.9,"l":32.48,"n":86404,"o":32.99,"t":"2025-07-28T04:00:00Z","v":8978034,"vw":33.271436},{"c":32.54,"h":33.7,"l":31.92,"n":70316,"o":33.5,"t":"2025-07-29T04:00:00Z","v":7342504,"vw":32.56181},{"c":32.97,"h":33.72,"l":32.52,"n":76983,"o":32.6,"t":"2025-07-30T04:00:00Z","v":9168183,"vw":33.082549},{"c":33.36,"h":34.87,"l":33.06,"n":130897,"o":33.5,"t":"2025-07-31T04:00:00Z","v":14814736,"vw":34.019347},{"c":31.83,"h":32.44,"l":30.98,"n":101519,"o":32,"t":"2025-08-01T04:00:00Z","v":10270648,"vw":31.759364},{"c":34.01,"h":34.6,"l":32.13,"n":142365,"o":32.22,"t":"2025-08-04T04:00:00Z","v":16341581,"vw":33.885892},{"c":33.94,"h":35.24,"l":33.7,"n":134720,"o":34.32,"t":"2025-08-05T04:00:00Z","v":16419956,"vw":34.215786},{"c":31.92,"h":38.9,"l":29.75,"n":358156,"o":37.95,"t":"2025-08-06T04:00:00Z","v":46063560,"vw":32.647261},{"c":33.57,"h":33.78,"l":32.34,"n":126409,"o":32.78,"t":"2025-08-07T04:00:00Z","v":18738286,"vw":33.05775},{"c":33.25,"h":35.05,"l":33.2,"n":112851,"o":33.82,"t":"2025-08-08T04:00:00Z","v":12041932,"vw":33.921342},{"c":33.19,"h":34.225,"l":32.5652,"n":84397,"o":32.835,"t":"2025-08-11T04:00:00Z","v":8746244,"vw":33.636291},{"c":37.29,"h":37.43,"l":33.445,"n":160653,"o":33.5,"t":"2025-08-12T04:00:00Z","v":20045996,"vw":36.199388},{"c":37.94,"h":38.11,"l":36.52,"n":135182,"o":37.65,"t":"2025-08-13T04:00:00Z","v":14774507,"vw":37.441079},{"c":38.42,"h":38.6599,"l":36.64,"n":120063,"o":37.41,"t":"2025-08-14T04:00:00Z","v":13307358,"vw":37.985136},{"c":38.01,"h":38.99,"l":37.31,"n":86078,"o":38.37,"t":"2025-08-15T04:00:00Z","v":8588106,"vw":38.063478},{"c":38.34,"h":39.72,"l":37.48,"n":113878,"o":37.89,"t":"2025-08-18T04:00:00Z","v":13348507,"vw":38.541013},{"c":37.23,"h":38.02,"l":36.08,"n":95800,"o":38.005,"t":"2025-08-19T04:00:00Z","v":11540892,"vw":36.956668},{"c":35.84,"h":36.7,"l":34.81,"n":100004,"o":36.38,"t":"2025-08-20T04:00:00Z","v":10797070,"vw":35.647656},{"c":36.28,"h":36.7,"l":34.61,"n":83368,"o":35.245,"t":"2025-08-21T04:00:00Z","v":10897650,"vw":36.116385},{"c":39.16,"h":39.6,"l":35.92,"n":132593,"o":36.09,"t":"2025-08-22T04:00:00Z","v":16041708,"vw":38.878884},{"c":39.83,"h":39.94,"l":38.34,"n":94024,"o":38.92,"t":"2025-08-25T04:00:00Z","v":12924368,"vw":39.526374},{"c":40.07,"h":40.88,"l":39.612,"n":94597,"o":39.81,"t":"2025-08-26T04:00:00Z","v":12810873,"vw":40.207882},{"c":40.34,"h":40.82,"l":39.09,"n":87398,"o":39.9,"t":"2025-08-27T04:00:00Z","v":10698359,"vw":40.028535},{"c":40.17,"h":41.41,"l":39.78,"n":77239,"o":40.13,"t":"2025-08-28T04:00:00Z","v":7573950,"vw":40.341185},{"c":39.41,"h":40.08,"l":38.77,"n":95660,"o":39.91,"t":"2025-08-29T04:00:00Z","v":10194474,"vw":39.189988},{"c":39.41,"h":39.77,"l":37.26,"n":109113,"o":38,"t":"2025-09-02T04:00:00Z","v":11161194,"vw":38.985724},{"c":39.1,"h":40.6708,"l":38.9442,"n":60251,"o":39.46,"t":"2025-09-03T04:00:00Z","v":6275101,"vw":39.544152},{"c":40.18,"h":40.645,"l":38.85,"n":79846,"o":39.16,"t":"2025-09-04T04:00:00Z","v":7513047,"vw":39.829404},{"c":43.82,"h":44.22,"l":41.25,"n":196210,"o":42.205,"t":"2025-09-05T04:00:00Z","v":20068891,"vw":42.784128},{"c":45.5,"h":45.7399,"l":43.21,"n":159201,"o":44.16,"t":"2025-09-08T04:00:00Z","v":17827212,"vw":44.795354},{"c":45.5,"h":45.83,"l":44.5201,"n":88692,"o":45.4,"t":"2025-09-09T04:00:00Z","v":9808775,"vw":45.274821},{"c":43.1,"h":46,"l":42.735,"n":115404,"o":45.87,"t":"2025-09-10T04:00:00Z","v":10609463,"vw":43.826246},{"c":43.4,"h":44.99,"l":43.175,"n":95167,"o":43.48,"t":"2025-09-11T04:00:00Z","v":10545709,"vw":43.820833},{"c":43.55,"h":43.99,"l":42.62,"n":90079,"o":43.03,"t":"2025-09-12T04:00:00Z","v":9122788,"vw":43.286913},{"c":46.53,"h":46.765,"l":43.93,"n":114963,"o":43.94,"t":"2025-09-15T04:00:00Z","v":11510547,"vw":45.763136},{"c":45.92,"h":46.94,"l":44.86,"n":116121,"o":46.245,"t":"2025-09-16T04:00:00Z","v":10403396,"vw":45.939745},{"c":45.57,"h":46.1,"l":44.62,"n":79624,"o":45.92,"t":"2025-09-17T04:00:00Z","v":7253313,"vw":45.450182},{"c":45.45,"h":45.835,"l":43.06,"n":130286,"o":43.2,"t":"2025-09-18T04:00:00Z","v":12922273,"vw":44.939885},{"c":46.05,"h":46.41,"l":45.31,"n":80433,"o":45.72,"t":"2025-09-19T04:00:00Z","v":11986082,"vw":45.981942},{"c":45.91,"h":46.81,"l":45.75,"n":79105,"o":45.94,"t":"2025-09-22T04:00:00Z","v":6626150,"vw":46.137671},{"c":44.52,"h":46.155,"l":44.37,"n":108560,"o":46.095,"t":"2025-09-23T04:00:00Z","v":12632902,"vw":44.916071},{"c":44.45,"h":45.39,"l":43.69,"n":77656,"o":44.69,"t":"2025-09-24T04:00:00Z","v":6135645,"vw":44.545134},{"c":42.11,"h":43.63,"l":42.03,"n":106841,"o":43.405,"t":"2025-09-25T04:00:00Z","v":9230811,"vw":42.656148},{"c":42.76,"h":42.88,"l":41.22,"n":114760,"o":41.8,"t":"2025-09-26T04:00:00Z","v":8977796,"vw":42.223632},{"c":42.94,"h":43.52,"l":42.615,"n":78975,"o":43.39,"t":"2025-09-29T04:00:00Z","v":8019909,"vw":42.980331},{"c":40.04,"h":42.94,"l":39.271,"n":140602,"o":42.56,"t":"2025-09-30T04:00:00Z","v":15046607,"vw":40.061407},{"c":38.3,"h":40.72,"l":37.75,"n":159472,"o":40.09,"t":"2025-10-01T04:00:00Z","v":21872512,"vw":38.540886},{"c":39.1,"h":39.2,"l":37.92,"n":109208,"o":38.83,"t":"2025-10-02T04:00:00Z","v":10324797,"vw":38.587229},{"c":37.89,"h":39.72,"l":37.15,"n":122065,"o":39.47,"t":"2025-10-03T04:00:00Z","v":11158859,"vw":38.115312},{"c":37.53,"h":38.75,"l":36.81,"n":146367,"o":38.5,"t":"2025-10-06T04:00:00Z","v":13570438,"vw":37.896797},{"c":36.4,"h":37.18,"l":35.72,"n":133715,"o":36.87,"t":"2025-10-07T04:00:00Z","v":12429341,"vw":36.427243},{"c":36.58,"h":37.08,"l":36.22,"n":84923,"o":36.66,"t":"2025-10-08T04:00:00Z","v":8592556,"vw":36.55658},{"c":38.96,"h":39.04,"l":36.37,"n":124059,"o":36.75,"t":"2025-10-09T04:00:00Z","v":12977982,"vw":38.137713},{"c":36.08,"h":39.99,"l":35.95,"n":127507,"o":39.16,"t":"2025-10-10T04:00:00Z","v":12094422,"vw":37.033334},{"c":37.14,"h":37.33,"l":35.4,"n":91790,"o":37.01,"t":"2025-10-13T04:00:00Z","v":8201743,"vw":36.712363},{"c":36.58,"h":37.13,"l":35.55,"n":76778,"o":36.15,"t":"2025-10-14T04:00:00Z","v":6814957,"vw":36.555297},{"c":37.41,"h":38.59,"l":36.94,"n":70134,"o":37.85,"t":"2025-10-15T04:00:00Z","v":6838985,"vw":37.733292},{"c":34.72,"h":36.74,"l":34.22,"n":124112,"o":36.425,"t":"2025-10-16T04:00:00Z","v":13005177,"vw":34.963684},{"c":35.24,"h":35.38,"l":34.04,"n":87574,"o":34.04,"t":"2025-10-17T04:00:00Z","v":7964613,"vw":34.969481},{"c":35.27,"h":35.8999,"l":34.8418,"n":64384,"o":35.42,"t":"2025-10-20T04:00:00Z","v":5163742,"vw":35.296947},{"c":36.29,"h":38.43,"l":35.19,"n":114853,"o":35.35,"t":"2025-10-21T04:00:00Z","v":11966943,"vw":37.182885},{"c":35.25,"h":36.52,"l":34.383,"n":77976,"o":36.52,"t":"2025-10-22T04:00:00Z","v":7713091,"vw":35.175025},{"c":36.29,"h":36.57,"l":34.8,"n":77280,"o":35.3,"t":"2025-10-23T04:00:00Z","v":8608354,"vw":36.149695},{"c":37.29,"h":37.9,"l":36.8,"n":75336,"o":37.03,"t":"2025-10-24T04:00:00Z","v":6646481,"vw":37.385369},{"c":39.17,"h":39.48,"l":37.88,"n":95082,"o":38.2,"t":"2025-10-27T04:00:00Z","v":7548519,"vw":39.017011},{"c":36.88,"h":39.15,"l":36.68,"n":90491,"o":39.11,"t":"2025-10-28T04:00:00Z","v":8231218,"vw":37.401414},{"c":37.14,"h":37.79,"l":36.3,"n":72740,"o":36.78,"t":"2025-10-29T04:00:00Z","v":5882171,"vw":37.243074},{"c":36.13,"h":37.08,"l":35.96,"n":61813,"o":36.45,"t":"2025-10-30T04:00:00Z","v":5508124,"vw":36.392927},{"c":37.9,"h":37.94,"l":36.63,"n":80905,"o":37.4,"t":"2025-10-31T04:00:00Z","v":8492992,"vw":37.493187},{"c":37.55,"h":38.75,"l":37.28,"n":111160,"o":38,"t":"2025-11-03T05:00:00Z","v":10403662,"vw":37.751799},{"c":35.87,"h":36.995,"l":35.03,"n":139357,"o":36.13,"t":"2025-11-04T05:00:00Z","v":13205795,"vw":35.781432},{"c":42.36,"h":42.66,"l":37.6628,"n":336034,"o":42.1,"t":"2025-11-05T05:00:00Z","v":41067847,"vw":40.412845},{"c":39.93,"h":42.05,"l":39.22,"n":154338,"o":41.39,"t":"2025-11-06T05:00:00Z","v":14398927,"vw":40.564298},{"c":40.03,"h":40.72,"l":37.85,"n":108864,"o":39.83,"t":"2025-11-07T05:00:00Z","v":10909284,"vw":39.283197},{"c":43.13,"h":43.91,"l":40.7,"n":131555,"o":41.48,"t":"2025-11-10T05:00:00Z","v":13235911,"vw":42.823797},{"c":41.45,"h":43.7,"l":41,"n":91244,"o":42.39,"t":"2025-11-11T05:00:00Z","v":7477075,"vw":42.070866},{"c":40.05,"h":42.12,"l":39.82,"n":77111,"o":42,"t":"2025-11-12T05:00:00Z","v":6055517,"vw":40.446789},{"c":37.16,"h":39.81,"l":36.46,"n":115033,"o":39.5,"t":"2025-11-13T05:00:00Z","v":11334041,"vw":37.342319},{"c":36.72,"h":37.285,"l":34.7857,"n":95741,"o":35.96,"t":"2025-11-14T05:00:00Z","v":9009691,"vw":36.661197},{"c":36.67,"h":37.63,"l":36.1046,"n":82117,"o":36.6,"t":"2025-11-17T05:00:00Z","v":6879902,"vw":36.875054},{"c":37,"h":37.43,"l":35.5,"n":79708,"o":36.12,"t":"2025-11-18T05:00:00Z","v":6359160,"vw":36.767532},{"c":39.22,"h":39.98,"l":38.195,"n":121174,"o":39.01,"t":"2025-11-19T05:00:00Z","v":12633185,"vw":39.137958},{"c":37.71,"h":41.32,"l":37.655,"n":107683,"o":40.2,"t":"2025-11-20T05:00:00Z","v":9721483,"vw":39.244533},{"c":38.77,"h":39.66,"l":36.91,"n":91653,"o":37.61,"t":"2025-11-21T05:00:00Z","v":8599326,"vw":38.578931},{"c":41.59,"h":41.89,"l":39.3,"n":95636,"o":39.32,"t":"2025-11-24T05:00:00Z","v":8620232,"vw":41.184912},{"c":42.58,"h":42.7813,"l":40.31,"n":85502,"o":41.43,"t":"2025-11-25T05:00:00Z","v":7706549,"vw":41.725167},{"c":42.47,"h":43.6,"l":42.44,"n":77872,"o":42.7,"t":"2025-11-26T05:00:00Z","v":5592095,"vw":42.904015},{"c":42.52,"h":43.03,"l":42.04,"n":33345,"o":42.47,"t":"2025-11-28T05:00:00Z","v":2334623,"vw":42.59002},{"c":43.14,"h":44.56,"l":41.23,"n":114658,"o":42.77,"t":"2025-12-01T05:00:00Z","v":9618933,"vw":43.342331},{"c":44.42,"h":45.66,"l":44.2,"n":90898,"o":44.33,"t":"2025-12-02T05:00:00Z","v":8162733,"vw":44.785815},{"c":44.62,"h":45.5,"l":44.0001,"n":64228,"o":45.37,"t":"2025-12-03T05:00:00Z","v":4521182,"vw":44.622773},{"c":44.15,"h":45.145,"l":43.51,"n":67128,"o":44.94,"t":"2025-12-04T05:00:00Z","v":5619160,"vw":44.005224},{"c":45.78,"h":46.89,"l":45.1,"n":88212,"o":46,"t":"2025-12-05T05:00:00Z","v":7431939,"vw":45.820021},{"c":49.04,"h":49.48,"l":45.9428,"n":134775,"o":46,"t":"2025-12-08T05:00:00Z","v":12693193,"vw":48.490125},{"c":49.47,"h":49.93,"l":48.2101,"n":93078,"o":48.46,"t":"2025-12-09T05:00:00Z","v":7668108,"vw":49.124135},{"c":48.98,"h":50.6599,"l":48.501,"n":94609,"o":48.93,"t":"2025-12-10T05:00:00Z","v":8846368,"vw":49.744296},{"c":49.23,"h":52.15,"l":48.91,"n":118393,"o":51.1,"t":"2025-12-11T05:00:00Z","v":10953119,"vw":50.362882},{"c":46.16,"h":49.19,"l":45.71,"n":106679,"o":49.04,"t":"2025-12-12T05:00:00Z","v":9489489,"vw":46.957082},{"c":45.22,"h":47.86,"l":45.1,"n":87271,"o":46.5,"t":"2025-12-15T05:00:00Z","v":8083452,"vw":46.181829},{"c":44.57,"h":45.17,"l":43.65,"n":79130,"o":44.28,"t":"2025-12-16T05:00:00Z","v":7245297,"vw":44.406348},{"c":43.78,"h":45.3,"l":43.63,"n":71611,"o":45.065,"t":"2025-12-17T05:00:00Z","v":6345800,"vw":44.260185},{"c":44.54,"h":45.97,"l":44.39,"n":74110,"o":45,"t":"2025-12-18T05:00:00Z","v":6582030,"vw":45.011818},{"c":46.42,"h":46.82,"l":45.02,"n":79339,"o":45.02,"t":"2025-12-19T05:00:00Z","v":8416588,"vw":46.183911},{"c":46.24,"h":47.77,"l":45.91,"n":63334,"o":47.08,"t":"2025-12-22T05:00:00Z","v":4866074,"vw":46.578058},{"c":45.2,"h":45.75,"l":44.06,"n":64063,"o":45.53,"t":"2025-12-23T05:00:00Z","v":5454495,"vw":44.80575},{"c":45.44,"h":46.57,"l":44.93,"n":46636,"o":45,"t":"2025-12-24T05:00:00Z","v":3490100,"vw":45.848454},{"c":45.15,"h":45.76,"l":45.05,"n":47755,"o":45.44,"t":"2025-12-26T05:00:00Z","v":3155817,"vw":45.369728},{"c":45.05,"h":45.68,"l":44.3,"n":51580,"o":44.63,"t":"2025-12-29T05:00:00Z","v":3879463,"vw":45.138425},{"c":45.13,"h":45.27,"l":44.5,"n":49312,"o":45.06,"t":"2025-12-30T05:00:00Z","v":4331542,"vw":45.006875},{"c":44.17,"h":46.29,"l":44.025,"n":58941,"o":45.2,"t":"2025-12-31T05:00:00Z","v":5229208,"vw":44.794071},{"c":44.25,"h":45.74,"l":43.78,"n":66849,"o":45.2,"t":"2026-01-02T05:00:00Z","v":5135393,"vw":44.52675},{"c":45.91,"h":46.07,"l":44.18,"n":67143,"o":45.05,"t":"2026-01-05T05:00:00Z","v":5891743,"vw":45.32928},{"c":45.55,"h":46.8,"l":43.75,"n":82897,"o":46.51,"t":"2026-01-06T05:00:00Z","v":6924280,"vw":45.055846},{"c":45.36,"h":45.99,"l":44.55,"n":54223,"o":45.43,"t":"2026-01-07T05:00:00Z","v":4533486,"vw":45.484457},{"c":45.28,"h":46.79,"l":43.95,"n":72960,"o":45.69,"t":"2026-01-08T05:00:00Z","v":6745856,"vw":45.22504},{"c":44.66,"h":46.48,"l":44.4582,"n":63238,"o":45.645,"t":"2026-01-09T05:00:00Z","v":5194413,"vw":45.232735},{"c":47.29,"h":47.66,"l":44.1,"n":112586,"o":44.3,"t":"2026-01-12T05:00:00Z","v":10593044,"vw":46.5668},{"c":45.67,"h":48.81,"l":45.12,"n":103550,"o":48.01,"t":"2026-01-13T05:00:00Z","v":9532496,"vw":46.424945},{"c":42.04,"h":45.35,"l":40.76,"n":155054,"o":45.29,"t":"2026-01-14T05:00:00Z","v":14902794,"vw":41.994468},{"c":43.98,"h":44.45,"l":42.18,"n":114459,"o":43.01,"t":"2026-01-15T05:00:00Z","v":11184036,"vw":43.598371},{"c":40.95,"h":46.09,"l":40.55,"n":131507,"o":44.6,"t":"2026-01-16T05:00:00Z","v":14855039,"vw":42.710969},{"c":41.54,"h":42.2,"l":39.705,"n":101463,"o":39.88,"t":"2026-01-20T05:00:00Z","v":8773523,"vw":41.118817},{"c":41.99,"h":42.68,"l":40.86,"n":71807,"o":41.54,"t":"2026-01-21T05:00:00Z","v":6320527,"vw":41.710791},{"c":42.13,"h":43.25,"l":41.95,"n":52645,"o":42.65,"t":"2026-01-22T05:00:00Z","v":4557025,"vw":42.376253},{"c":42.34,"h":43.48,"l":42.1,"n":74778,"o":42.1,"t":"2026-01-23T05:00:00Z","v":7131952,"vw":42.746015},{"c":43,"h":44.33,"l":42.41,"n":69610,"o":42.56,"t":"2026-01-26T05:00:00Z","v":6065273,"vw":43.440704},{"c":41.25,"h":43.245,"l":40.89,"n":77109,"o":43.2,"t":"2026-01-27T05:00:00Z","v":7649412,"vw":41.439576},{"c":40.16,"h":42.2,"l":39.98,"n":78216,"o":41.71,"t":"2026-01-28T05:00:00Z","v":7131256,"vw":40.686557},{"c":38.4,"h":39.72,"l":37.95,"n":108679,"o":39.46,"t":"2026-01-29T05:00:00Z","v":8951177,"vw":38.583391},{"c":29.1,"h":38.03,"l":27.54,"n":616151,"o":37.9,"t":"2026-01-30T05:00:00Z","v":86859916,"vw":30.387408},{"c":28.81,"h":31,"l":28.54,"n":263813,"o":30.26,"t":"2026-02-02T05:00:00Z","v":26635212,"vw":29.649698},{"c":25.87,"h":28.8214,"l":24.57,"n":279537,"o":28.725,"t":"2026-02-03T05:00:00Z","v":38266125,"vw":25.738282},{"c":24.94,"h":25.6699,"l":22.88,"n":227843,"o":23.7,"t":"2026-02-04T05:00:00Z","v":30359410,"vw":24.270316},{"c":23.21,"h":25.32,"l":22.83,"n":176628,"o":24.355,"t":"2026-02-05T05:00:00Z","v":29282399,"vw":23.672337},{"c":25.11,"h":25.21,"l":23.82,"n":146866,"o":24.1,"t":"2026-02-06T05:00:00Z","v":19834543,"vw":24.684914},{"c":27.53,"h":28.27,"l":25.051,"n":161727,"o":25.65,"t":"2026-02-09T05:00:00Z","v":20558757,"vw":27.348258},{"c":29.06,"h":29.27,"l":27.7571,"n":197476,"o":28.14,"t":"2026-02-10T05:00:00Z","v":24120953,"vw":28.811844},{"c":21.41,"h":22.1,"l":18.8,"n":667225,"o":21.41,"t":"2026-02-11T05:00:00Z","v":104917410,"vw":20.476601},{"c":19.65,"h":21.015,"l":19.15,"n":268010,"o":20.98,"t":"2026-02-12T05:00:00Z","v":40823333,"vw":19.727638},{"c":18.68,"h":20.28,"l":18.54,"n":186508,"o":19.69,"t":"2026-02-13T05:00:00Z","v":28923146,"vw":19.198805},{"c":18.36,"h":19.35,"l":18.15,"n":145402,"o":18.68,"t":"2026-02-17T05:00:00Z","v":22081866,"vw":18.475274},{"c":18.55,"h":19.25,"l":18.21,"n":117628,"o":18.4,"t":"2026-02-18T05:00:00Z","v":16485615,"vw":18.687721},{"c":18.49,"h":19.02,"l":18.19,"n":97789,"o":18.45,"t":"2026-02-19T05:00:00Z","v":12978772,"vw":18.50185},{"c":18.25,"h":18.68,"l":17.78,"n":111176,"o":18.2,"t":"2026-02-20T05:00:00Z","v":16473378,"vw":18.29567},{"c":17.13,"h":18.08,"l":16.78,"n":147951,"o":18.08,"t":"2026-02-23T05:00:00Z","v":19152131,"vw":17.099189},{"c":18.29,"h":18.312,"l":16.82,"n":150129,"o":17.01,"t":"2026-02-24T05:00:00Z","v":19354175,"vw":17.833003},{"c":18.58,"h":18.65,"l":17.62,"n":124003,"o":18.055,"t":"2026-02-25T05:00:00Z","v":16396824,"vw":18.258353},{"c":19.58,"h":19.63,"l":18.44,"n":126194,"o":18.81,"t":"2026-02-26T05:00:00Z","v":16346134,"vw":19.236142},{"c":18.23,"h":18.95,"l":18.04,"n":108988,"o":18.65,"t":"2026-02-27T05:00:00Z","v":15295787,"vw":18.347596},{"c":18.87,"h":18.905,"l":17.5805,"n":133227,"o":17.65,"t":"2026-03-02T05:00:00Z","v":22025643,"vw":18.466964},{"c":20.02,"h":20.04,"l":18.041,"n":161264,"o":18.25,"t":"2026-03-03T05:00:00Z","v":19705346,"vw":19.339443},{"c":20.38,"h":20.92,"l":19.46,"n":121956,"o":19.92,"t":"2026-03-04T05:00:00Z","v":14403671,"vw":20.407519},{"c":20.73,"h":21.58,"l":20.01,"n":137110,"o":20.32,"t":"2026-03-05T05:00:00Z","v":15591560,"vw":20.735002},{"c":19.85,"h":20.465,"l":19.58,"n":105692,"o":20.22,"t":"2026-03-06T05:00:00Z","v":12164592,"vw":19.928942},{"c":21.25,"h":21.37,"l":19.81,"n":147965,"o":19.98,"t":"2026-03-09T04:00:00Z","v":18013267,"vw":20.589664},{"c":20.67,"h":21.35,"l":19.975,"n":131952,"o":21.26,"t":"2026-03-10T04:00:00Z","v":16240888,"vw":20.507461},{"c":20.04,"h":21.28,"l":19.64,"n":105284,"o":20.79,"t":"2026-03-11T04:00:00Z","v":11725599,"vw":20.057125},{"c":19.43,"h":20.5695,"l":19.425,"n":98780,"o":20.06,"t":"2026-03-12T04:00:00Z","v":10845095,"vw":19.845925},{"c":19.43,"h":20.54,"l":19.0806,"n":92502,"o":19.66,"t":"2026-03-13T04:00:00Z","v":11706127,"vw":19.621843},{"c":19.76,"h":20.135,"l":19.415,"n":92033,"o":19.7,"t":"2026-03-16T04:00:00Z","v":12156724,"vw":19.708502},{"c":20.09,"h":20.735,"l":19.82,"n":97720,"o":19.82,"t":"2026-03-17T04:00:00Z","v":12261369,"vw":20.327503},{"c":19.71,"h":20.5155,"l":19.65,"n":69027,"o":19.77,"t":"2026-03-18T04:00:00Z","v":8057438,"vw":20.013228},{"c":19.15,"h":19.87,"l":18.6,"n":116307,"o":19.41,"t":"2026-03-19T04:00:00Z","v":14409615,"vw":19.093845},{"c":18.39,"h":19.06,"l":18.19,"n":99182,"o":18.99,"t":"2026-03-20T04:00:00Z","v":14668398,"vw":18.527416},{"c":18.65,"h":19.09,"l":18.39,"n":91229,"o":18.42,"t":"2026-03-23T04:00:00Z","v":11691984,"vw":18.760377},{"c":18.14,"h":18.63,"l":17.91,"n":75227,"o":18.54,"t":"2026-03-24T04:00:00Z","v":8689674,"vw":18.193067},{"c":17.8,"h":18.8599,"l":17.5399,"n":95887,"o":18.69,"t":"2026-03-25T04:00:00Z","v":11128270,"vw":17.90303},{"c":17.13,"h":17.6,"l":17.02,"n":117884,"o":17.55,"t":"2026-03-26T04:00:00Z","v":13715406,"vw":17.238016},{"c":19.45,"h":20.33,"l":18.15,"n":315700,"o":20.225,"t":"2026-03-27T04:00:00Z","v":54031051,"vw":18.929901},{"c":20.54,"h":20.74,"l":19.36,"n":239308,"o":19.585,"t":"2026-03-30T04:00:00Z","v":32693644,"vw":20.216217},{"c":21.94,"h":22.455,"l":20.5601,"n":218839,"o":20.7,"t":"2026-03-31T04:00:00Z","v":30922768,"vw":21.91042},{"c":21.96,"h":22.63,"l":21.675,"n":139184,"o":22.16,"t":"2026-04-01T04:00:00Z","v":17464185,"vw":22.130303},{"c":22.75,"h":22.79,"l":21.22,"n":138641,"o":21.63,"t":"2026-04-02T04:00:00Z","v":17400421,"vw":22.386071},{"c":21.99,"h":23.4,"l":21.98,"n":88647,"o":22.94,"t":"2026-04-06T04:00:00Z","v":10720131,"vw":22.280762},{"c":22.01,"h":22.36,"l":21.53,"n":75626,"o":22.05,"t":"2026-04-07T04:00:00Z","v":7864448,"vw":21.94376},{"c":22.24,"h":23.74,"l":21.9201,"n":94503,"o":23.44,"t":"2026-04-08T04:00:00Z","v":12736437,"vw":22.60648},{"c":21.57,"h":22.59,"l":21.26,"n":99646,"o":22.08,"t":"2026-04-09T04:00:00Z","v":14406126,"vw":21.59322},{"c":21.62,"h":21.89,"l":20.88,"n":77410,"o":21.89,"t":"2026-04-10T04:00:00Z","v":8838508,"vw":21.322021},{"c":22.8,"h":22.97,"l":21.43,"n":92103,"o":21.57,"t":"2026-04-13T04:00:00Z","v":10814281,"vw":22.575427},{"c":23.35,"h":24.09,"l":23.1,"n":79685,"o":23.43,"t":"2026-04-14T04:00:00Z","v":9196869,"vw":23.473988},{"c":25.26,"h":25.445,"l":23.49,"n":106696,"o":23.65,"t":"2026-04-15T04:00:00Z","v":15911835,"vw":24.857152},{"c":25.93,"h":26.3,"l":25.0301,"n":116832,"o":25.99,"t":"2026-04-16T04:00:00Z","v":12875694,"vw":25.787359},{"c":25.92,"h":26.71,"l":25.67,"n":116938,"o":26.5,"t":"2026-04-17T04:00:00Z","v":12690585,"vw":26.097871},{"c":26.53,"h":26.73,"l":25.1301,"n":75222,"o":25.685,"t":"2026-04-20T04:00:00Z","v":8388589,"vw":26.236313},{"c":25.41,"h":27,"l":24.69,"n":115192,"o":27,"t":"2026-04-21T04:00:00Z","v":13199387,"vw":25.381023},{"c":25.82,"h":26.69,"l":25.435,"n":65062,"o":26.11,"t":"2026-04-22T04:00:00Z","v":6766072,"vw":25.812842},{"c":24.31,"h":24.99,"l":23.89,"n":109978,"o":24.79,"t":"2026-04-23T04:00:00Z","v":11908500,"vw":24.292839},{"c":26.01,"h":26.03,"l":24.59,"n":87689,"o":24.72,"t":"2026-04-24T04:00:00Z","v":9143586,"vw":25.433314},{"c":26.64,"h":26.83,"l":25.62,"n":82662,"o":25.99,"t":"2026-04-27T04:00:00Z","v":8545132,"vw":26.515019},{"c":26.54,"h":27.3,"l":26.11,"n":95360,"o":26.21,"t":"2026-04-28T04:00:00Z","v":10238865,"vw":26.765098},{"c":26.11,"h":26.2575,"l":25.32,"n":74194,"o":26.22,"t":"2026-04-29T04:00:00Z","v":7043489,"vw":25.862229},{"c":26.42,"h":26.455,"l":25.14,"n":74440,"o":26.1,"t":"2026-04-30T04:00:00Z","v":7298505,"vw":26.049737},{"c":27.13,"h":27.6,"l":26.7,"n":98033,"o":26.95,"t":"2026-05-01T04:00:00Z","v":9201557,"vw":27.199977},{"c":27.72,"h":28.25,"l":27.005,"n":101487,"o":27.41,"t":"2026-05-04T04:00:00Z","v":10805921,"vw":27.738725},{"c":27.34,"h":28.1499,"l":27,"n":87381,"o":27.99,"t":"2026-05-05T04:00:00Z","v":8314305,"vw":27.53396},{"c":27.28,"h":27.545,"l":26.63,"n":126509,"o":27.13,"t":"2026-05-06T04:00:00Z","v":14525256,"vw":27.141477},{"c":26.73,"h":30.65,"l":26.33,"n":291123,"o":29.86,"t":"2026-05-07T04:00:00Z","v":32803088,"vw":27.772062},{"c":28.16,"h":28.18,"l":25.81,"n":127785,"o":26.495,"t":"2026-05-08T04:00:00Z","v":17315701,"vw":27.600986},{"c":26.87,"h":28.34,"l":26.05,"n":135036,"o":27.93,"t":"2026-05-11T04:00:00Z","v":14315272,"vw":26.720377},{"c":26.84,"h":27.41,"l":26.34,"n":87741,"o":26.75,"t":"2026-05-12T04:00:00Z","v":8529664,"vw":26.855628},{"c":26.89,"h":27.06,"l":25.76,"n":77440,"o":26.82,"t":"2026-05-13T04:00:00Z","v":6589726,"vw":26.66026},{"c":27.28,"h":27.715,"l":26.52,"n":86734,"o":26.97,"t":"2026-05-14T04:00:00Z","v":7991516,"vw":27.311595},{"c":27.16,"h":27.855,"l":26.7001,"n":88267,"o":26.99,"t":"2026-05-15T04:00:00Z","v":12560970,"vw":27.412599},{"c":26.8,"h":28.1,"l":26.495,"n":88698,"o":27.22,"t":"2026-05-18T04:00:00Z","v":9058944,"vw":27.182035},{"c":26.2,"h":27.2901,"l":25.2106,"n":105975,"o":27.025,"t":"2026-05-19T04:00:00Z","v":9352719,"vw":26.095653},{"c":26.23,"h":26.65,"l":25.4505,"n":79002,"o":26.44,"t":"2026-05-20T04:00:00Z","v":6767642,"vw":26.228475},{"c":25.54,"h":26.13,"l":25.29,"n":75037,"o":25.775,"t":"2026-05-21T04:00:00Z","v":6671284,"vw":25.654059},{"c":25.57,"h":26.58,"l":25.0003,"n":81036,"o":25.72,"t":"2026-05-22T04:00:00Z","v":7798106,"vw":25.483763},{"c":26.77,"h":27.6784,"l":26.65,"n":137383,"o":26.72,"t":"2026-05-26T04:00:00Z","v":17108297,"vw":27.08322},{"c":27.76,"h":28.27,"l":26.52,"n":91619,"o":26.74,"t":"2026-05-27T04:00:00Z","v":9423766,"vw":27.652355},{"c":29.94,"h":30.095,"l":27.312,"n":122845,"o":27.45,"t":"2026-05-28T04:00:00Z","v":14185085,"vw":29.343015},{"c":30.47,"h":30.91,"l":29.44,"n":99188,"o":30.04,"t":"2026-05-29T04:00:00Z","v":9724402,"vw":30.362493},{"c":32.17,"h":32.575,"l":30.61,"n":146357,"o":31.54,"t":"2026-06-01T04:00:00Z","v":14792121,"vw":31.885911},{"c":30.77,"h":31.94,"l":30.405,"n":109081,"o":31.92,"t":"2026-06-02T04:00:00Z","v":10144786,"vw":30.826547},{"c":29.22,"h":30.5109,"l":28.96,"n":71635,"o":30.25,"t":"2026-06-03T04:00:00Z","v":6351569,"vw":29.300995},{"c":30.03,"h":30.685,"l":29.15,"n":80731,"o":29.68,"t":"2026-06-04T04:00:00Z","v":7521259,"vw":30.036018},{"c":29.17,"h":31.4,"l":28.7,"n":119858,"o":30.95,"t":"2026-06-05T04:00:00Z","v":10816711,"vw":29.67259},{"c":28.8,"h":29.89,"l":28.74,"n":79447,"o":29.5,"t":"2026-06-08T04:00:00Z","v":6334898,"vw":29.068003},{"c":28.44,"h":29.65,"l":26.86,"n":180957,"o":28.52,"t":"2026-06-09T04:00:00Z","v":16196571,"vw":28.067183},{"c":26.66,"h":28.11,"l":26.37,"n":100969,"o":27,"t":"2026-06-10T04:00:00Z","v":11441310,"vw":26.971615},{"c":26.71,"h":26.9,"l":25.77,"n":89075,"o":26.2,"t":"2026-06-11T04:00:00Z","v":7442189,"vw":26.569534},{"c":27.24,"h":27.605,"l":26.11,"n":64921,"o":26.72,"t":"2026-06-12T04:00:00Z","v":6881851,"vw":27.0819},{"c":28.49,"h":28.535,"l":27.765,"n":75115,"o":28,"t":"2026-06-15T04:00:00Z","v":6370932,"vw":28.228111},{"c":28.06,"h":28.62,"l":27.7008,"n":74704,"o":28.23,"t":"2026-06-16T04:00:00Z","v":6235532,"vw":28.18256},{"c":26.47,"h":28.1,"l":26.3,"n":72168,"o":27.92,"t":"2026-06-17T04:00:00Z","v":7125999,"vw":26.974953},{"c":27.48,"h":27.5,"l":25.57,"n":73815,"o":26.4,"t":"2026-06-18T04:00:00Z","v":9452183,"vw":27.088372},{"c":27.14,"h":27.63,"l":26.38,"n":50761,"o":27,"t":"2026-06-22T04:00:00Z","v":4703199,"vw":27.009056},{"c":27.61,"h":27.8,"l":26.65,"n":69151,"o":26.77,"t":"2026-06-23T04:00:00Z","v":9196781,"vw":27.594092},{"c":27.15,"h":28.1788,"l":27.02,"n":63800,"o":27.59,"t":"2026-06-24T04:00:00Z","v":5365188,"vw":27.393455},{"c":26.71,"h":27.06,"l":25.91,"n":53266,"o":26.86,"t":"2026-06-25T04:00:00Z","v":4575195,"vw":26.535392},{"c":28.23,"h":28.49,"l":26.31,"n":64413,"o":26.31,"t":"2026-06-26T04:00:00Z","v":8118482,"vw":28.082292},{"c":28.31,"h":29.27,"l":28.14,"n":65726,"o":28.74,"t":"2026-06-29T04:00:00Z","v":4972949,"vw":28.47669},{"c":28.58,"h":28.9,"l":27.8,"n":60311,"o":27.87,"t":"2026-06-30T04:00:00Z","v":5598676,"vw":28.563926},{"c":30.19,"h":31.21,"l":28.94,"n":112678,"o":29.18,"t":"2026-07-01T04:00:00Z","v":9322717,"vw":30.437513},{"c":29.32,"h":30.51,"l":28.64,"n":78422,"o":29.9,"t":"2026-07-02T04:00:00Z","v":7668509,"vw":29.263384},{"c":29.65,"h":30.24,"l":28.85,"n":66300,"o":28.94,"t":"2026-07-06T04:00:00Z","v":5659187,"vw":29.634547},{"c":29.66,"h":30.7,"l":29.33,"n":69139,"o":30.24,"t":"2026-07-07T04:00:00Z","v":6342307,"vw":29.882311},{"c":29.46,"h":29.49,"l":28.3,"n":49630,"o":28.89,"t":"2026-07-08T04:00:00Z","v":4290804,"vw":28.986523},{"c":30.73,"h":30.8,"l":28.75,"n":64625,"o":28.82,"t":"2026-07-09T04:00:00Z","v":6325281,"vw":30.42753},{"c":30.89,"h":33.05,"l":30.77,"n":108875,"o":32.24,"t":"2026-07-10T04:00:00Z","v":13027385,"vw":31.694768},{"c":30.68,"h":31.1,"l":29.65,"n":67058,"o":31,"t":"2026-07-13T04:00:00Z","v":6698917,"vw":30.495327},{"c":31.75,"h":31.85,"l":29.781,"n":65124,"o":29.93,"t":"2026-07-14T04:00:00Z","v":5596621,"vw":31.436917},{"c":31.27,"h":32.37,"l":30.86,"n":77056,"o":32.17,"t":"2026-07-15T04:00:00Z","v":7515408,"vw":31.399853},{"c":30.19,"h":31.785,"l":29.905,"n":50634,"o":31.26,"t":"2026-07-16T04:00:00Z","v":4633338,"vw":30.486597},{"c":28.99,"h":29.69,"l":28.62,"n":70274,"o":29.02,"t":"2026-07-17T04:00:00Z","v":6245187,"vw":29.038553},{"c":29.81,"h":30.65,"l":28.795,"n":69395,"o":28.87,"t":"2026-07-20T04:00:00Z","v":6972221,"vw":30.11709},{"c":29.87,"h":30.675,"l":29.69,"n":79014,"o":29.88,"t":"2026-07-21T04:00:00Z","v":9567382,"vw":29.940535},{"c":29.27,"h":30.08,"l":28.87,"n":70754,"o":30.08,"t":"2026-07-22T04:00:00Z","v":6870768,"vw":29.216611},{"c":28.94,"h":29.19,"l":27.83,"n":75230,"o":29.05,"t":"2026-07-23T04:00:00Z","v":7856098,"vw":28.562357},{"c":28.62,"h":29.53,"l":28.14,"n":53155,"o":29.46,"t":"2026-07-24T04:00:00Z","v":4676653,"vw":28.69324},{"c":30.44,"h":30.94,"l":29.24,"n":77892,"o":29.52,"t":"2026-07-27T04:00:00Z","v":6932937,"vw":30.305229},{"c":31.83,"h":31.87,"l":29.73,"n":87092,"o":30.12,"t":"2026-07-28T04:00:00Z","v":8026768,"vw":31.280936},{"c":32.04,"h":32.85,"l":31.13,"n":85072,"o":32.105,"t":"2026-07-29T04:00:00Z","v":8146030,"vw":31.944713},{"c":33.34,"h":33.48,"l":31.705,"n":84141,"o":32.28,"t":"2026-07-30T04:00:00Z","v":8141896,"vw":32.857432},{"c":31.71,"h":32.84,"l":30.45,"n":124426,"o":32.68,"t":"2026-07-31T04:00:00Z","v":11584658,"vw":31.498082},{"c":33.38,"h":34.27,"l":32.41,"n":135231,"o":32.575,"t":"2026-08-03T04:00:00Z","v":12847124,"vw":33.522516},{"c":35.22,"h":35.69,"l":33.49,"n":135652,"o":33.89,"t":"2026-08-04T04:00:00Z","v":15355226,"vw":35.12083},{"c":35.47,"h":36.5595,"l":35.06,"n":170611,"o":36.15,"t":"2026-08-05T04:00:00Z","v":17455905,"vw":35.702818},{"c":40.81,"h":41.66,"l":34.8,"n":339036,"o":36.01,"t":"2026-08-06T04:00:00Z","v":41023938,"vw":40.041051},{"c":43,"h":44.38,"l":41.77,"n":189047,"o":42.54,"t":"2026-08-07T04:00:00Z","v":18545773,"vw":42.740869},{"c":43.1,"h":43.55,"l":42.07,"n":144797,"o":42.74,"t":"2026-08-10T04:00:00Z","v":14598209,"vw":42.80176},{"c":43.87,"h":43.89,"l":42.1,"n":117168,"o":42.76,"t":"2026-08-11T04:00:00Z","v":11385113,"vw":43.289994},{"c":44.53,"h":44.57,"l":42.83,"n":105723,"o":43.69,"t":"2026-08-12T04:00:00Z","v":11481393,"vw":44.007167},{"c":45.79,"h":45.84,"l":44.1028,"n":116663,"o":44.615,"t":"2026-08-13T04:00:00Z","v":12507721,"vw":45.100191},{"c":46.25,"h":46.39,"l":45.15,"n":93497,"o":45.55,"t":"2026-08-14T04:00:00Z","v":9532115,"vw":46.040542},{"c":45.45,"h":46.68,"l":45.02,"n":90759,"o":46.21,"t":"2026-08-17T04:00:00Z","v":9950804,"vw":45.490262},{"c":46.74,"h":47.25,"l":45.21,"n":124069,"o":45.5,"t":"2026-08-18T04:00:00Z","v":11781393,"vw":46.636693},{"c":47.11,"h":47.7,"l":46.305,"n":98377,"o":46.58,"t":"2026-08-19T04:00:00Z","v":10168111,"vw":47.090021},{"c":46.54,"h":48.46,"l":45.76,"n":113275,"o":47.25,"t":"2026-08-20T04:00:00Z","v":12140944,"vw":46.392166},{"c":46.93,"h":46.97,"l":46,"n":91970,"o":46.77,"t":"2026-08-21T04:00:00Z","v":7495118,"vw":46.757287},{"c":46.16,"h":46.9,"l":45.96,"n":69602,"o":46.76,"t":"2026-08-24T04:00:00Z","v":9362981,"vw":46.320786},{"c":44.99,"h":46.2,"l":44.7926,"n":98305,"o":46.04,"t":"2026-08-25T04:00:00Z","v":9080811,"vw":45.237122},{"c":44.38,"h":45.57,"l":44.05,"n":85813,"o":44.28,"t":"2026-08-26T04:00:00Z","v":8931410,"vw":44.460095},{"c":43.49,"h":45,"l":43.24,"n":84218,"o":44.81,"t":"2026-08-27T04:00:00Z","v":11258271,"vw":43.713338},{"c":43.31,"h":44,"l":42.75,"n":91740,"o":43.02,"t":"2026-08-28T04:00:00Z","v":7619623,"vw":43.454705},{"c":42.1,"h":43.8,"l":41.6,"n":79399,"o":43.46,"t":"2026-08-31T04:00:00Z","v":12892092,"vw":42.132669},{"c":40.92,"h":41.99,"l":40.8,"n":80590,"o":41.22,"t":"2026-09-01T04:00:00Z","v":9005471,"vw":41.174942},{"c":40.76,"h":41.57,"l":40.22,"n":75023,"o":40.42,"t":"2026-09-02T04:00:00Z","v":7428203,"vw":40.744274},{"c":42.08,"h":43.54,"l":40.995,"n":104538,"o":41.3,"t":"2026-09-03T04:00:00Z","v":10558360,"vw":42.161347},{"c":41.66,"h":41.84,"l":40.88,"n":61111,"o":41.46,"t":"2026-09-04T04:00:00Z","v":5191107,"vw":41.538986},{"c":42.75,"h":42.92,"l":40.67,"n":97149,"o":41.5,"t":"2026-09-08T04:00:00Z","v":10221451,"vw":42.254309},{"c":42.54,"h":43.18,"l":41.8,"n":64048,"o":43.18,"t":"2026-09-09T04:00:00Z","v":7196589,"vw":42.584931},{"c":42.07,"h":42.7,"l":40.81,"n":79459,"o":41.61,"t":"2026-09-10T04:00:00Z","v":11139288,"vw":41.965393},{"c":43.96,"h":44.24,"l":41.99,"n":78916,"o":42.01,"t":"2026-09-11T04:00:00Z","v":7886180,"vw":43.710261},{"c":43.45,"h":44.62,"l":42.64,"n":79772,"o":44.37,"t":"2026-09-14T04:00:00Z","v":7473632,"vw":43.271448},{"c":43.01,"h":43.675,"l":42.46,"n":62707,"o":43.01,"t":"2026-09-15T04:00:00Z","v":6877715,"vw":42.894531},{"c":42.13,"h":43.4,"l":41.64,"n":58628,"o":42.93,"t":"2026-09-16T04:00:00Z","v":5782026,"vw":42.54628},{"c":41.84,"h":43,"l":41.77,"n":58714,"o":42.5,"t":"2026-09-17T04:00:00Z","v":3955337,"vw":42.216926},{"c":41.4,"h":42.19,"l":40.79,"n":72317,"o":41.99,"t":"2026-09-18T04:00:00Z","v":14304306,"vw":41.261917},{"c":43.21,"h":43.5482,"l":41.26,"n":72532,"o":41.8,"t":"2026-09-21T04:00:00Z","v":10056083,"vw":42.975425},{"c":43.11,"h":43.87,"l":42.875,"n":55767,"o":43.8,"t":"2026-09-22T04:00:00Z","v":4439529,"vw":43.205306},{"c":44.1,"h":44.57,"l":42.21,"n":117094,"o":43.83,"t":"2026-09-23T04:00:00Z","v":10775295,"vw":43.744274},{"c":41.42,"h":44.4,"l":39.07,"n":277392,"o":44.01,"t":"2026-09-24T04:00:00Z","v":31590133,"vw":41.922702},{"c":41.55,"h":41.97,"l":39.88,"n":131642,"o":41.21,"t":"2026-09-25T04:00:00Z","v":15055460,"vw":41.261129},{"c":39.86,"h":40.92,"l":39.48,"n":119277,"o":40.69,"t":"2026-09-28T04:00:00Z","v":10238523,"vw":39.948367},{"c":39.72,"h":40.165,"l":38.44,"n":124816,"o":39.91,"t":"2026-09-29T04:00:00Z","v":12694459,"vw":39.463805},{"c":40.93,"h":41.84,"l":39.4,"n":84076,"o":39.95,"t":"2026-09-30T04:00:00Z","v":8769930,"vw":41.15976},{"c":43.61,"h":43.83,"l":41.16,"n":109169,"o":41.96,"t":"2026-10-01T04:00:00Z","v":10244196,"vw":43.036084},{"c":43.61,"h":45.38,"l":43.43,"n":87699,"o":44.5,"t":"2026-10-02T04:00:00Z","v":8272333,"vw":44.082459},{"c":45.68,"h":46.34,"l":43.5669,"n":91855,"o":43.65,"t":"2026-10-05T04:00:00Z","v":8743750,"vw":45.757859},{"c":44.95,"h":45.88,"l":44.445,"n":77648,"o":45.88,"t":"2026-10-06T04:00:00Z","v":8758757,"vw":44.998889},{"c":45.44,"h":46.25,"l":44.245,"n":111995,"o":45.99,"t":"2026-10-07T04:00:00Z","v":12806733,"vw":45.046082},{"c":45.89,"h":47.35,"l":45.43,"n":99792,"o":46.245,"t":"2026-10-08T04:00:00Z","v":15661446,"vw":46.120252},{"c":46.88,"h":47.04,"l":46.16,"n":66347,"o":46.16,"t":"2026-10-09T04:00:00Z","v":6354576,"vw":46.737364},{"c":46.68,"h":47.77,"l":46.35,"n":71807,"o":47.08,"t":"2026-10-12T04:00:00Z","v":6165536,"vw":46.866479},{"c":46.63,"h":47.2,"l":46.13,"n":57907,"o":46.145,"t":"2026-10-13T04:00:00Z","v":4657854,"vw":46.630019},{"c":41.4,"h":45.14,"l":41.33,"n":152679,"o":44.885,"t":"2026-10-14T04:00:00Z","v":15030858,"vw":42.563342},{"c":43.34,"h":43.47,"l":39.945,"n":97020,"o":40.02,"t":"2026-10-15T04:00:00Z","v":9592362,"vw":42.25659}],"volatilityBars":[{"c":44.89,"h":45.38,"l":44.809,"n":61,"o":45.3,"t":"2026-10-08T08:00:00Z","v":3592,"vw":45.161161},{"c":45.2,"h":45.24,"l":45.2,"n":20,"o":45.21,"t":"2026-10-08T08:15:00Z","v":4411,"vw":45.228949},{"c":45.23,"h":45.24,"l":45.22,"n":15,"o":45.24,"t":"2026-10-08T08:30:00Z","v":997,"vw":45.2245},{"c":45.08,"h":45.165,"l":45.08,"n":16,"o":45.165,"t":"2026-10-08T08:45:00Z","v":1162,"vw":45.094986},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-10-08T09:00:00Z","v":216,"vw":45.1},{"c":45.44,"h":45.46,"l":45.24,"n":96,"o":45.24,"t":"2026-10-08T09:45:00Z","v":9472,"vw":45.33525},{"c":46.8,"h":46.85,"l":45.56,"n":309,"o":45.56,"t":"2026-10-08T10:00:00Z","v":24768,"vw":46.133032},{"c":46.7,"h":46.78,"l":46.42,"n":87,"o":46.71,"t":"2026-10-08T10:15:00Z","v":9586,"vw":46.713122},{"c":46.4,"h":46.44,"l":46.21,"n":52,"o":46.44,"t":"2026-10-08T10:30:00Z","v":5233,"vw":46.402363},{"c":46.22,"h":46.32,"l":45.75,"n":17,"o":46.32,"t":"2026-10-08T10:45:00Z","v":3665,"vw":46.27912},{"c":46.1856,"h":46.38,"l":46.05,"n":73,"o":46.0549,"t":"2026-10-08T11:00:00Z","v":10492,"vw":46.324552},{"c":46.25,"h":46.25,"l":46.15,"n":10,"o":46.15,"t":"2026-10-08T11:15:00Z","v":737,"vw":46.194112},{"c":46.25,"h":46.77,"l":46.18,"n":147,"o":46.25,"t":"2026-10-08T11:30:00Z","v":27362,"vw":46.403792},{"c":46.5,"h":46.62,"l":46.43,"n":39,"o":46.568,"t":"2026-10-08T11:45:00Z","v":4996,"vw":46.563079},{"c":46.4525,"h":46.54,"l":46.25,"n":71,"o":46.49,"t":"2026-10-08T12:00:00Z","v":10112,"vw":46.324831},{"c":46.28,"h":46.4532,"l":46.15,"n":85,"o":46.4532,"t":"2026-10-08T12:15:00Z","v":10739,"vw":46.256113},{"c":46.42,"h":46.5,"l":46.0177,"n":170,"o":46.35,"t":"2026-10-08T12:30:00Z","v":16612,"vw":46.40878},{"c":46.5128,"h":46.6,"l":46.3034,"n":237,"o":46.49,"t":"2026-10-08T12:45:00Z","v":19657,"vw":46.464291},{"c":46.3,"h":46.57,"l":46.21,"n":307,"o":46.4,"t":"2026-10-08T13:00:00Z","v":28331,"vw":46.355265},{"c":46.15,"h":46.41,"l":46.12,"n":340,"o":46.2,"t":"2026-10-08T13:15:00Z","v":45364,"vw":46.240682},{"c":47.31,"h":47.35,"l":46.01,"n":10569,"o":46.245,"t":"2026-10-08T13:30:00Z","v":1504169,"vw":46.684811},{"c":46.695,"h":47.31,"l":46.46,"n":8758,"o":47.29,"t":"2026-10-08T13:45:00Z","v":893268,"vw":46.757407},{"c":46.345,"h":46.7,"l":46.1,"n":5095,"o":46.7,"t":"2026-10-08T14:00:00Z","v":576907,"vw":46.362827},{"c":46.415,"h":46.68,"l":46.2701,"n":4379,"o":46.35,"t":"2026-10-08T14:15:00Z","v":465321,"vw":46.501008},{"c":46.365,"h":46.595,"l":46.25,"n":3303,"o":46.42,"t":"2026-10-08T14:30:00Z","v":273359,"vw":46.430253},{"c":46.25,"h":46.42,"l":46,"n":4390,"o":46.3799,"t":"2026-10-08T14:45:00Z","v":410495,"vw":46.147433},{"c":46.22,"h":46.31,"l":46.16,"n":3246,"o":46.24,"t":"2026-10-08T15:00:00Z","v":247561,"vw":46.238467},{"c":46.175,"h":46.35,"l":46.1075,"n":3061,"o":46.23,"t":"2026-10-08T15:15:00Z","v":228494,"vw":46.229849},{"c":46.14,"h":46.15,"l":45.88,"n":2280,"o":46.15,"t":"2026-10-08T15:30:00Z","v":210376,"vw":45.99829},{"c":46.07,"h":46.25,"l":45.96,"n":2041,"o":46.135,"t":"2026-10-08T15:45:00Z","v":143089,"vw":46.138276},{"c":46.0951,"h":46.13,"l":45.96,"n":1731,"o":46.06,"t":"2026-10-08T16:00:00Z","v":127934,"vw":46.054536},{"c":46.165,"h":46.3862,"l":46.1,"n":2347,"o":46.1,"t":"2026-10-08T16:15:00Z","v":155380,"vw":46.217338},{"c":46.02,"h":46.19,"l":46.015,"n":1695,"o":46.15,"t":"2026-10-08T16:30:00Z","v":101425,"vw":46.105317},{"c":46.18,"h":46.235,"l":45.8404,"n":4693,"o":46.015,"t":"2026-10-08T16:45:00Z","v":357843,"vw":46.060725},{"c":46.21,"h":46.21,"l":45.931,"n":2248,"o":46.165,"t":"2026-10-08T17:00:00Z","v":138386,"vw":46.053888},{"c":45.9,"h":46.2039,"l":45.8,"n":2219,"o":46.19,"t":"2026-10-08T17:15:00Z","v":144782,"vw":46.015621},{"c":45.98,"h":46.025,"l":45.876,"n":2205,"o":45.9,"t":"2026-10-08T17:30:00Z","v":117384,"vw":45.960211},{"c":45.7,"h":46.01,"l":45.68,"n":2197,"o":45.98,"t":"2026-10-08T17:45:00Z","v":131510,"vw":45.864691},{"c":45.74,"h":45.75,"l":45.55,"n":2323,"o":45.7,"t":"2026-10-08T18:00:00Z","v":134991,"vw":45.646919},{"c":45.78,"h":45.83,"l":45.73,"n":1969,"o":45.745,"t":"2026-10-08T18:15:00Z","v":127095,"vw":45.778458},{"c":45.745,"h":45.82,"l":45.7,"n":1702,"o":45.78,"t":"2026-10-08T18:30:00Z","v":101912,"vw":45.755037},{"c":45.685,"h":45.755,"l":45.64,"n":2093,"o":45.75,"t":"2026-10-08T18:45:00Z","v":116239,"vw":45.701931},{"c":45.6109,"h":45.775,"l":45.605,"n":2572,"o":45.68,"t":"2026-10-08T19:00:00Z","v":163214,"vw":45.713395},{"c":45.585,"h":45.72,"l":45.56,"n":3304,"o":45.61,"t":"2026-10-08T19:15:00Z","v":225123,"vw":45.65537},{"c":45.6,"h":45.66,"l":45.43,"n":4495,"o":45.5825,"t":"2026-10-08T19:30:00Z","v":416591,"vw":45.540473},{"c":45.84,"h":45.95,"l":45.6,"n":12255,"o":45.6,"t":"2026-10-08T19:45:00Z","v":1090239,"vw":45.779871},{"c":45.43,"h":45.89,"l":45.43,"n":62,"o":45.85,"t":"2026-10-08T20:00:00Z","v":3441228,"vw":45.889947},{"c":45.89,"h":45.89,"l":45.89,"n":1,"o":45.89,"t":"2026-10-08T20:30:00Z","v":3759,"vw":45.89},{"c":45.79,"h":45.86,"l":45.79,"n":5,"o":45.86,"t":"2026-10-08T21:00:00Z","v":300,"vw":45.818112},{"c":45.31,"h":45.31,"l":45.31,"n":3,"o":45.31,"t":"2026-10-08T21:15:00Z","v":107,"vw":45.31},{"c":45.725,"h":45.725,"l":45.725,"n":1,"o":45.725,"t":"2026-10-08T22:00:00Z","v":488,"vw":45.725},{"c":45.5821,"h":45.5821,"l":45.5821,"n":3,"o":45.5821,"t":"2026-10-08T23:00:00Z","v":110,"vw":45.5821},{"c":45.8,"h":45.8,"l":45.8,"n":3,"o":45.8,"t":"2026-10-08T23:30:00Z","v":516,"vw":45.8},{"c":46.1,"h":46.21,"l":45.96,"n":82,"o":46.2,"t":"2026-10-09T08:00:00Z","v":3289,"vw":46.164835},{"c":45.99,"h":45.99,"l":45.99,"n":24,"o":45.99,"t":"2026-10-09T08:15:00Z","v":447,"vw":45.99},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-09T08:30:00Z","v":144,"vw":46.11},{"c":46.25,"h":46.25,"l":46.25,"n":3,"o":46.25,"t":"2026-10-09T09:30:00Z","v":600,"vw":46.25},{"c":46.22,"h":46.25,"l":46.22,"n":5,"o":46.25,"t":"2026-10-09T10:15:00Z","v":637,"vw":46.231586},{"c":46.22,"h":46.22,"l":46.22,"n":3,"o":46.22,"t":"2026-10-09T10:30:00Z","v":1910,"vw":46.22},{"c":46.22,"h":46.26,"l":46.16,"n":5,"o":46.16,"t":"2026-10-09T10:45:00Z","v":2124,"vw":46.20548},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-10-09T11:00:00Z","v":201,"vw":46.22},{"c":46.22,"h":46.22,"l":46.1969,"n":6,"o":46.1969,"t":"2026-10-09T11:15:00Z","v":630,"vw":46.21615},{"c":46.2,"h":46.2,"l":46.07,"n":16,"o":46.09,"t":"2026-10-09T11:30:00Z","v":4578,"vw":46.15186},{"c":46.2,"h":46.29,"l":46.2,"n":55,"o":46.29,"t":"2026-10-09T11:45:00Z","v":579,"vw":46.224},{"c":46.07,"h":46.2,"l":46.07,"n":10,"o":46.19,"t":"2026-10-09T12:00:00Z","v":1956,"vw":46.174709},{"c":46.08,"h":46.08,"l":46.06,"n":12,"o":46.07,"t":"2026-10-09T12:15:00Z","v":1500,"vw":46.07},{"c":46.152,"h":46.25,"l":45.89,"n":16,"o":46.19,"t":"2026-10-09T12:30:00Z","v":23599,"vw":45.89974},{"c":46.3308,"h":46.3308,"l":46.1,"n":6,"o":46.24,"t":"2026-10-09T12:45:00Z","v":602,"vw":46.220706},{"c":46.31,"h":46.34,"l":46.25,"n":12,"o":46.34,"t":"2026-10-09T13:00:00Z","v":1976,"vw":46.283705},{"c":46.02,"h":46.2893,"l":46.02,"n":79,"o":46.27,"t":"2026-10-09T13:15:00Z","v":4947,"vw":46.116669},{"c":46.78,"h":46.97,"l":46.16,"n":3691,"o":46.31,"t":"2026-10-09T13:30:00Z","v":450716,"vw":46.666653},{"c":46.54,"h":46.92,"l":46.53,"n":3798,"o":46.785,"t":"2026-10-09T13:45:00Z","v":376667,"vw":46.729237},{"c":46.35,"h":46.57,"l":46.28,"n":2616,"o":46.54,"t":"2026-10-09T14:00:00Z","v":205609,"vw":46.437936},{"c":46.49,"h":46.535,"l":46.2999,"n":1511,"o":46.34,"t":"2026-10-09T14:15:00Z","v":81035,"vw":46.417354},{"c":46.61,"h":46.72,"l":46.48,"n":2355,"o":46.48,"t":"2026-10-09T14:30:00Z","v":152264,"vw":46.592049},{"c":46.465,"h":46.65,"l":46.465,"n":1886,"o":46.62,"t":"2026-10-09T14:45:00Z","v":97988,"vw":46.579501},{"c":46.47,"h":46.55,"l":46.43,"n":1626,"o":46.465,"t":"2026-10-09T15:00:00Z","v":84427,"vw":46.477466},{"c":46.75,"h":46.77,"l":46.44,"n":1872,"o":46.48,"t":"2026-10-09T15:15:00Z","v":111127,"vw":46.633778},{"c":46.88,"h":46.97,"l":46.75,"n":2184,"o":46.75,"t":"2026-10-09T15:30:00Z","v":174039,"vw":46.862511},{"c":46.99,"h":47.03,"l":46.79,"n":2442,"o":46.87,"t":"2026-10-09T15:45:00Z","v":327751,"vw":46.911479},{"c":46.785,"h":47.035,"l":46.76,"n":1959,"o":46.99,"t":"2026-10-09T16:00:00Z","v":143721,"vw":46.919664},{"c":46.42,"h":46.79,"l":46.41,"n":2268,"o":46.77,"t":"2026-10-09T16:15:00Z","v":185657,"vw":46.604361},{"c":46.6784,"h":46.685,"l":46.42,"n":1703,"o":46.42,"t":"2026-10-09T16:30:00Z","v":96552,"vw":46.584508},{"c":46.63,"h":46.725,"l":46.6201,"n":1530,"o":46.675,"t":"2026-10-09T16:45:00Z","v":85368,"vw":46.691271},{"c":46.51,"h":46.705,"l":46.5,"n":1486,"o":46.63,"t":"2026-10-09T17:00:00Z","v":126363,"vw":46.608251},{"c":46.635,"h":46.64,"l":46.5,"n":1120,"o":46.505,"t":"2026-10-09T17:15:00Z","v":65572,"vw":46.587189},{"c":46.6786,"h":46.6786,"l":46.54,"n":1577,"o":46.635,"t":"2026-10-09T17:30:00Z","v":97842,"vw":46.610945},{"c":46.7,"h":46.715,"l":46.62,"n":1426,"o":46.67,"t":"2026-10-09T17:45:00Z","v":69174,"vw":46.66929},{"c":46.555,"h":46.73,"l":46.54,"n":1801,"o":46.69,"t":"2026-10-09T18:00:00Z","v":92763,"vw":46.641108},{"c":46.575,"h":46.65,"l":46.55,"n":1464,"o":46.55,"t":"2026-10-09T18:15:00Z","v":87405,"vw":46.591111},{"c":46.57,"h":46.58,"l":46.48,"n":1721,"o":46.57,"t":"2026-10-09T18:30:00Z","v":106068,"vw":46.542105},{"c":46.63,"h":46.78,"l":46.525,"n":2167,"o":46.565,"t":"2026-10-09T18:45:00Z","v":136496,"vw":46.63707},{"c":46.605,"h":46.65,"l":46.54,"n":1842,"o":46.61,"t":"2026-10-09T19:00:00Z","v":113576,"vw":46.604927},{"c":46.68,"h":46.78,"l":46.57,"n":3650,"o":46.605,"t":"2026-10-09T19:15:00Z","v":274733,"vw":46.695692},{"c":46.715,"h":46.755,"l":46.567,"n":4572,"o":46.68,"t":"2026-10-09T19:30:00Z","v":395608,"vw":46.670812},{"c":46.87,"h":47.04,"l":46.715,"n":11364,"o":46.715,"t":"2026-10-09T19:45:00Z","v":909645,"vw":46.900877},{"c":46.8788,"h":46.88,"l":46.7,"n":73,"o":46.88,"t":"2026-10-09T20:00:00Z","v":642238,"vw":46.879647},{"c":46.75,"h":46.79,"l":46.75,"n":15,"o":46.79,"t":"2026-10-09T20:15:00Z","v":1083,"vw":46.763793},{"c":46.79,"h":46.79,"l":46.79,"n":4,"o":46.79,"t":"2026-10-09T20:45:00Z","v":260,"vw":46.79},{"c":46.816,"h":46.816,"l":46.806,"n":2,"o":46.806,"t":"2026-10-09T21:00:00Z","v":1185,"vw":46.814439},{"c":46.8124,"h":46.8124,"l":46.8124,"n":1,"o":46.8124,"t":"2026-10-09T21:15:00Z","v":2890,"vw":46.8124},{"c":46.88,"h":46.88,"l":46.88,"n":1,"o":46.88,"t":"2026-10-09T21:30:00Z","v":250,"vw":46.88},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-09T21:45:00Z","v":143,"vw":46.8},{"c":46.88,"h":46.88,"l":46.88,"n":4,"o":46.88,"t":"2026-10-09T22:00:00Z","v":1502,"vw":46.88},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-09T22:30:00Z","v":118,"vw":46.83},{"c":46.95,"h":46.95,"l":46.88,"n":17,"o":46.88,"t":"2026-10-09T23:00:00Z","v":1816,"vw":46.896627},{"c":46.95,"h":46.95,"l":46.95,"n":6,"o":46.95,"t":"2026-10-09T23:15:00Z","v":688,"vw":46.95},{"c":46.95,"h":46.95,"l":46.95,"n":2,"o":46.95,"t":"2026-10-09T23:30:00Z","v":1213,"vw":46.95},{"c":46.802,"h":46.9101,"l":46.7867,"n":4,"o":46.7867,"t":"2026-10-09T23:45:00Z","v":551,"vw":46.818873},{"c":47.02,"h":47.1,"l":47,"n":108,"o":47.1,"t":"2026-10-12T08:00:00Z","v":5250,"vw":47.072894},{"c":46.9312,"h":47,"l":46.9312,"n":9,"o":47,"t":"2026-10-12T08:15:00Z","v":750,"vw":46.964898},{"c":46.93,"h":46.97,"l":46.93,"n":9,"o":46.97,"t":"2026-10-12T08:30:00Z","v":681,"vw":46.959218},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-10-12T09:15:00Z","v":210,"vw":46.87},{"c":46.8793,"h":46.8793,"l":46.8793,"n":1,"o":46.8793,"t":"2026-10-12T09:30:00Z","v":267,"vw":46.8793},{"c":46.9,"h":46.91,"l":46.9,"n":6,"o":46.91,"t":"2026-10-12T09:45:00Z","v":683,"vw":46.906092},{"c":46.97,"h":46.97,"l":46.97,"n":57,"o":46.97,"t":"2026-10-12T10:00:00Z","v":1071,"vw":46.97},{"c":47.1456,"h":47.1456,"l":47,"n":6,"o":47,"t":"2026-10-12T10:15:00Z","v":592,"vw":47.02912},{"c":47.2,"h":47.2,"l":47.17,"n":18,"o":47.19,"t":"2026-10-12T10:30:00Z","v":1009,"vw":47.186443},{"c":47.13,"h":47.13,"l":47.13,"n":2,"o":47.13,"t":"2026-10-12T10:45:00Z","v":1080,"vw":47.13},{"c":47.02,"h":47.02,"l":47.02,"n":5,"o":47.02,"t":"2026-10-12T11:00:00Z","v":500,"vw":47.02},{"c":47.105,"h":47.2,"l":47.1,"n":11,"o":47.2,"t":"2026-10-12T11:15:00Z","v":1691,"vw":47.124187},{"c":47.23,"h":47.23,"l":47.15,"n":58,"o":47.2,"t":"2026-10-12T11:30:00Z","v":3124,"vw":47.197204},{"c":47.3,"h":47.3,"l":47.22,"n":8,"o":47.22,"t":"2026-10-12T11:45:00Z","v":3443,"vw":47.295904},{"c":47.2,"h":47.2,"l":47.2,"n":11,"o":47.2,"t":"2026-10-12T12:00:00Z","v":519,"vw":47.2},{"c":47.16,"h":47.16,"l":47.1,"n":13,"o":47.1,"t":"2026-10-12T12:15:00Z","v":1062,"vw":47.124135},{"c":47.15,"h":47.15,"l":47.05,"n":36,"o":47.06,"t":"2026-10-12T12:30:00Z","v":9054,"vw":47.087759},{"c":47.1927,"h":47.1927,"l":47.07,"n":35,"o":47.07,"t":"2026-10-12T12:45:00Z","v":2341,"vw":47.136726},{"c":47.1,"h":47.18,"l":47.08,"n":33,"o":47.18,"t":"2026-10-12T13:00:00Z","v":2334,"vw":47.128409},{"c":47.105,"h":47.2,"l":47.1,"n":21,"o":47.105,"t":"2026-10-12T13:15:00Z","v":1781,"vw":47.139583},{"c":47.38,"h":47.77,"l":47.08,"n":4187,"o":47.08,"t":"2026-10-12T13:30:00Z","v":474758,"vw":47.454881},{"c":47.31,"h":47.49,"l":47.0601,"n":3416,"o":47.381,"t":"2026-10-12T13:45:00Z","v":300194,"vw":47.239659},{"c":47.07,"h":47.35,"l":46.85,"n":3606,"o":47.3,"t":"2026-10-12T14:00:00Z","v":288187,"vw":47.063855},{"c":47.165,"h":47.24,"l":46.96,"n":2750,"o":47.05,"t":"2026-10-12T14:15:00Z","v":187245,"vw":47.066495},{"c":46.945,"h":47.18,"l":46.92,"n":2306,"o":47.17,"t":"2026-10-12T14:30:00Z","v":144896,"vw":47.056438},{"c":46.9276,"h":47.05,"l":46.9142,"n":1881,"o":46.96,"t":"2026-10-12T14:45:00Z","v":110169,"vw":46.996083},{"c":46.98,"h":47.09,"l":46.85,"n":2016,"o":46.925,"t":"2026-10-12T15:00:00Z","v":118729,"vw":46.963204},{"c":47.07,"h":47.09,"l":46.95,"n":1732,"o":46.96,"t":"2026-10-12T15:15:00Z","v":104321,"vw":47.027889},{"c":47.04,"h":47.065,"l":46.985,"n":1659,"o":47.065,"t":"2026-10-12T15:30:00Z","v":86465,"vw":47.021811},{"c":46.885,"h":47.06,"l":46.7739,"n":2449,"o":47.04,"t":"2026-10-12T15:45:00Z","v":169910,"vw":46.860025},{"c":46.865,"h":46.91,"l":46.8,"n":2085,"o":46.89,"t":"2026-10-12T16:00:00Z","v":149762,"vw":46.865106},{"c":46.77,"h":46.88,"l":46.765,"n":1606,"o":46.865,"t":"2026-10-12T16:15:00Z","v":111502,"vw":46.811064},{"c":46.8116,"h":46.878,"l":46.76,"n":1610,"o":46.78,"t":"2026-10-12T16:30:00Z","v":103937,"vw":46.82127},{"c":46.63,"h":46.81,"l":46.5,"n":2161,"o":46.81,"t":"2026-10-12T16:45:00Z","v":172674,"vw":46.622769},{"c":46.61,"h":46.66,"l":46.35,"n":2757,"o":46.615,"t":"2026-10-12T17:00:00Z","v":229111,"vw":46.503211},{"c":46.64,"h":46.695,"l":46.58,"n":1955,"o":46.615,"t":"2026-10-12T17:15:00Z","v":142462,"vw":46.647414},{"c":46.665,"h":46.68,"l":46.54,"n":1669,"o":46.63,"t":"2026-10-12T17:30:00Z","v":124876,"vw":46.605331},{"c":46.705,"h":46.77,"l":46.645,"n":1827,"o":46.66,"t":"2026-10-12T17:45:00Z","v":129682,"vw":46.697522},{"c":46.9,"h":46.9,"l":46.65,"n":1980,"o":46.7,"t":"2026-10-12T18:00:00Z","v":120476,"vw":46.755446},{"c":46.76,"h":46.9,"l":46.64,"n":3004,"o":46.89,"t":"2026-10-12T18:15:00Z","v":213492,"vw":46.787987},{"c":46.78,"h":46.79,"l":46.69,"n":2113,"o":46.765,"t":"2026-10-12T18:30:00Z","v":140779,"vw":46.75006},{"c":46.73,"h":46.85,"l":46.71,"n":2426,"o":46.785,"t":"2026-10-12T18:45:00Z","v":187905,"vw":46.78957},{"c":46.775,"h":46.83,"l":46.73,"n":2537,"o":46.74,"t":"2026-10-12T19:00:00Z","v":177100,"vw":46.778898},{"c":46.63,"h":46.775,"l":46.61,"n":2981,"o":46.77,"t":"2026-10-12T19:15:00Z","v":197513,"vw":46.690491},{"c":46.85,"h":46.93,"l":46.61,"n":4212,"o":46.625,"t":"2026-10-12T19:30:00Z","v":321902,"vw":46.812159},{"c":46.69,"h":46.91,"l":46.655,"n":9987,"o":46.845,"t":"2026-10-12T19:45:00Z","v":939236,"vw":46.774577},{"c":46.67,"h":46.68,"l":46.56,"n":73,"o":46.68,"t":"2026-10-12T20:00:00Z","v":661001,"vw":46.679863},{"c":46.65,"h":46.65,"l":46.62,"n":2,"o":46.62,"t":"2026-10-12T20:15:00Z","v":930,"vw":46.645806},{"c":46.68,"h":46.8,"l":46.68,"n":3,"o":46.8,"t":"2026-10-12T20:30:00Z","v":5836,"vw":46.682057},{"c":46.62,"h":46.76,"l":46.6123,"n":9,"o":46.6123,"t":"2026-10-12T21:00:00Z","v":917,"vw":46.649667},{"c":46.5886,"h":46.5886,"l":46.5886,"n":1,"o":46.5886,"t":"2026-10-12T21:30:00Z","v":100,"vw":46.5886},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-10-12T21:45:00Z","v":100,"vw":46.57},{"c":46.61,"h":46.84,"l":46.61,"n":12,"o":46.84,"t":"2026-10-12T22:00:00Z","v":363,"vw":46.747481},{"c":46.678,"h":46.678,"l":46.678,"n":1,"o":46.678,"t":"2026-10-12T22:15:00Z","v":100,"vw":46.678},{"c":46.65,"h":46.65,"l":46.65,"n":5,"o":46.65,"t":"2026-10-12T22:45:00Z","v":244,"vw":46.65},{"c":46.6248,"h":46.6248,"l":46.6,"n":8,"o":46.62,"t":"2026-10-12T23:15:00Z","v":4790,"vw":46.606219},{"c":46.61,"h":46.66,"l":46.61,"n":9,"o":46.66,"t":"2026-10-12T23:30:00Z","v":368,"vw":46.634766},{"c":46.6175,"h":46.6175,"l":46.6175,"n":2,"o":46.6175,"t":"2026-10-12T23:45:00Z","v":103,"vw":46.6175},{"c":46.55,"h":46.9562,"l":46.24,"n":279,"o":46.62,"t":"2026-10-13T08:00:00Z","v":17285,"vw":46.684614},{"c":46.5812,"h":46.5812,"l":46.5812,"n":1,"o":46.5812,"t":"2026-10-13T08:30:00Z","v":143,"vw":46.5812},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-10-13T09:00:00Z","v":114,"vw":46.63},{"c":46.61,"h":46.62,"l":46.61,"n":6,"o":46.62,"t":"2026-10-13T09:15:00Z","v":642,"vw":46.614115},{"c":46.65,"h":46.65,"l":46.64,"n":38,"o":46.65,"t":"2026-10-13T09:30:00Z","v":2332,"vw":46.649445},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-13T09:45:00Z","v":130,"vw":46.35},{"c":46.35,"h":46.4,"l":46.34,"n":36,"o":46.4,"t":"2026-10-13T10:00:00Z","v":2407,"vw":46.35413},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-13T10:15:00Z","v":195,"vw":46.3},{"c":46.42,"h":46.42,"l":46.42,"n":5,"o":46.42,"t":"2026-10-13T10:30:00Z","v":516,"vw":46.42},{"c":46.408,"h":46.408,"l":46.408,"n":2,"o":46.408,"t":"2026-10-13T11:00:00Z","v":401,"vw":46.408},{"c":46.35,"h":46.37,"l":46.35,"n":11,"o":46.37,"t":"2026-10-13T11:45:00Z","v":572,"vw":46.359682},{"c":46.02,"h":46.32,"l":45.88,"n":77,"o":46.32,"t":"2026-10-13T12:00:00Z","v":5630,"vw":46.009369},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-10-13T12:15:00Z","v":564,"vw":46},{"c":46.18,"h":46.18,"l":45.91,"n":48,"o":45.93,"t":"2026-10-13T12:30:00Z","v":5238,"vw":45.941806},{"c":46.2415,"h":46.2415,"l":46.06,"n":55,"o":46.06,"t":"2026-10-13T12:45:00Z","v":6187,"vw":46.154066},{"c":46.25,"h":46.42,"l":46.25,"n":26,"o":46.4,"t":"2026-10-13T13:00:00Z","v":1307,"vw":46.327399},{"c":45.96,"h":46.32,"l":45.96,"n":6,"o":46.29,"t":"2026-10-13T13:15:00Z","v":565,"vw":46.238182},{"c":47.06,"h":47.2,"l":46.13,"n":3714,"o":46.145,"t":"2026-10-13T13:30:00Z","v":272205,"vw":46.782266},{"c":46.76,"h":47.04,"l":46.64,"n":2029,"o":47.04,"t":"2026-10-13T13:45:00Z","v":148287,"vw":46.90192},{"c":46.69,"h":46.85,"l":46.53,"n":1668,"o":46.79,"t":"2026-10-13T14:00:00Z","v":106842,"vw":46.675908},{"c":46.74,"h":47.03,"l":46.6,"n":1435,"o":46.69,"t":"2026-10-13T14:15:00Z","v":106633,"vw":46.809093},{"c":46.57,"h":46.745,"l":46.5,"n":1261,"o":46.72,"t":"2026-10-13T14:30:00Z","v":77008,"vw":46.592287},{"c":46.7,"h":46.705,"l":46.53,"n":1168,"o":46.57,"t":"2026-10-13T14:45:00Z","v":58852,"vw":46.630684},{"c":46.79,"h":46.79,"l":46.6,"n":1160,"o":46.695,"t":"2026-10-13T15:00:00Z","v":93184,"vw":46.705085},{"c":46.68,"h":46.79,"l":46.61,"n":1250,"o":46.75,"t":"2026-10-13T15:15:00Z","v":62858,"vw":46.677564},{"c":46.47,"h":46.68,"l":46.47,"n":992,"o":46.68,"t":"2026-10-13T15:30:00Z","v":56007,"vw":46.567751},{"c":46.325,"h":46.54,"l":46.18,"n":4668,"o":46.48,"t":"2026-10-13T15:45:00Z","v":496268,"vw":46.401985},{"c":46.7648,"h":46.77,"l":46.3,"n":5783,"o":46.31,"t":"2026-10-13T16:00:00Z","v":590627,"vw":46.503724},{"c":46.85,"h":46.9048,"l":46.76,"n":1714,"o":46.7681,"t":"2026-10-13T16:15:00Z","v":128496,"vw":46.82478},{"c":46.73,"h":46.99,"l":46.7111,"n":1931,"o":46.85,"t":"2026-10-13T16:30:00Z","v":100329,"vw":46.853519},{"c":46.685,"h":46.73,"l":46.64,"n":1254,"o":46.725,"t":"2026-10-13T16:45:00Z","v":63334,"vw":46.697382},{"c":46.571,"h":46.68,"l":46.56,"n":1376,"o":46.68,"t":"2026-10-13T17:00:00Z","v":72885,"vw":46.627136},{"c":46.56,"h":46.575,"l":46.48,"n":1070,"o":46.55,"t":"2026-10-13T17:15:00Z","v":50686,"vw":46.531269},{"c":46.57,"h":46.61,"l":46.51,"n":1195,"o":46.56,"t":"2026-10-13T17:30:00Z","v":71636,"vw":46.569088},{"c":46.465,"h":46.57,"l":46.452,"n":1835,"o":46.57,"t":"2026-10-13T17:45:00Z","v":126994,"vw":46.52385},{"c":46.595,"h":46.64,"l":46.47,"n":1848,"o":46.47,"t":"2026-10-13T18:00:00Z","v":99366,"vw":46.540294},{"c":46.62,"h":46.65,"l":46.53,"n":1776,"o":46.6,"t":"2026-10-13T18:15:00Z","v":79059,"vw":46.596439},{"c":46.57,"h":46.63,"l":46.56,"n":1434,"o":46.62,"t":"2026-10-13T18:30:00Z","v":92325,"vw":46.597733},{"c":46.61,"h":46.67,"l":46.52,"n":1331,"o":46.57,"t":"2026-10-13T18:45:00Z","v":76733,"vw":46.601888},{"c":46.66,"h":46.7899,"l":46.62,"n":1622,"o":46.62,"t":"2026-10-13T19:00:00Z","v":113923,"vw":46.681218},{"c":46.61,"h":46.68,"l":46.59,"n":2209,"o":46.65,"t":"2026-10-13T19:15:00Z","v":140818,"vw":46.637091},{"c":46.71,"h":46.81,"l":46.6,"n":2883,"o":46.61,"t":"2026-10-13T19:30:00Z","v":156105,"vw":46.708092},{"c":46.66,"h":46.8001,"l":46.61,"n":8272,"o":46.72,"t":"2026-10-13T19:45:00Z","v":619379,"vw":46.705743},{"c":46.61,"h":46.63,"l":46.45,"n":67,"o":46.63,"t":"2026-10-13T20:00:00Z","v":542290,"vw":46.629841},{"c":46.82,"h":46.82,"l":46.82,"n":12,"o":46.82,"t":"2026-10-13T20:15:00Z","v":186,"vw":46.82},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-10-13T20:30:00Z","v":1452,"vw":46.63},{"c":46.53,"h":46.53,"l":46.53,"n":3,"o":46.53,"t":"2026-10-13T20:45:00Z","v":220,"vw":46.53},{"c":46.7297,"h":46.7297,"l":46.7297,"n":1,"o":46.7297,"t":"2026-10-13T21:00:00Z","v":100,"vw":46.7297},{"c":46.63,"h":46.63,"l":46.49,"n":6,"o":46.49,"t":"2026-10-13T21:30:00Z","v":620,"vw":46.559883},{"c":46.6675,"h":46.6675,"l":46.6675,"n":2,"o":46.6675,"t":"2026-10-13T21:45:00Z","v":250,"vw":46.6675},{"c":46.508,"h":46.508,"l":46.508,"n":1,"o":46.508,"t":"2026-10-13T22:15:00Z","v":201,"vw":46.508},{"c":46.5032,"h":46.5032,"l":46.5032,"n":2,"o":46.5032,"t":"2026-10-13T23:00:00Z","v":203,"vw":46.5032},{"c":46.5,"h":46.52,"l":46.5,"n":5,"o":46.52,"t":"2026-10-13T23:30:00Z","v":770,"vw":46.511077},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-10-13T23:45:00Z","v":250,"vw":46.49},{"c":46.7,"h":46.7854,"l":46.7,"n":51,"o":46.7819,"t":"2026-10-14T08:00:00Z","v":13886,"vw":46.772066},{"c":46.7951,"h":46.7951,"l":46.7951,"n":1,"o":46.7951,"t":"2026-10-14T08:45:00Z","v":100,"vw":46.7951},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-14T10:30:00Z","v":211,"vw":46.62},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-10-14T10:45:00Z","v":140,"vw":46.61},{"c":46.56,"h":46.62,"l":46.56,"n":4,"o":46.62,"t":"2026-10-14T11:00:00Z","v":852,"vw":46.567059},{"c":45.6422,"h":46.4,"l":45.61,"n":108,"o":46.4,"t":"2026-10-14T11:45:00Z","v":8810,"vw":45.964901},{"c":45.99,"h":46,"l":45.96,"n":19,"o":45.96,"t":"2026-10-14T12:00:00Z","v":2133,"vw":45.993169},{"c":45.95,"h":46,"l":45.94,"n":21,"o":45.98,"t":"2026-10-14T12:15:00Z","v":14733,"vw":45.986841},{"c":45.7,"h":45.8,"l":45.61,"n":44,"o":45.79,"t":"2026-10-14T12:30:00Z","v":6351,"vw":45.730433},{"c":45.31,"h":45.6,"l":45.2389,"n":185,"o":45.51,"t":"2026-10-14T12:45:00Z","v":20092,"vw":45.441749},{"c":45.05,"h":45.4,"l":45.05,"n":155,"o":45.305,"t":"2026-10-14T13:00:00Z","v":24075,"vw":45.274748},{"c":44.77,"h":45.16,"l":44.75,"n":198,"o":45.13,"t":"2026-10-14T13:15:00Z","v":21758,"vw":44.93793},{"c":44.16,"h":45.14,"l":43.89,"n":10598,"o":44.885,"t":"2026-10-14T13:30:00Z","v":1473743,"vw":44.401133},{"c":43.12,"h":44.22,"l":43.07,"n":10495,"o":44.17,"t":"2026-10-14T13:45:00Z","v":1025555,"vw":43.79592},{"c":43.495,"h":43.68,"l":42.89,"n":12320,"o":43.11,"t":"2026-10-14T14:00:00Z","v":1336186,"vw":43.211141},{"c":43.45,"h":43.68,"l":43.44,"n":6492,"o":43.495,"t":"2026-10-14T14:15:00Z","v":520410,"vw":43.5557},{"c":43.51,"h":43.66,"l":43.33,"n":5486,"o":43.46,"t":"2026-10-14T14:30:00Z","v":421807,"vw":43.499679},{"c":43.095,"h":43.54,"l":43.095,"n":5228,"o":43.5,"t":"2026-10-14T14:45:00Z","v":427471,"vw":43.265109},{"c":42.66,"h":43.1,"l":42.582,"n":6431,"o":43.095,"t":"2026-10-14T15:00:00Z","v":575998,"vw":42.78126},{"c":42.56,"h":42.95,"l":42.555,"n":4779,"o":42.665,"t":"2026-10-14T15:15:00Z","v":417364,"vw":42.754199},{"c":42.395,"h":42.63,"l":42.28,"n":4547,"o":42.56,"t":"2026-10-14T15:30:00Z","v":404104,"vw":42.437253},{"c":42.3,"h":42.47,"l":42.2501,"n":4408,"o":42.395,"t":"2026-10-14T15:45:00Z","v":339225,"vw":42.388671},{"c":42.235,"h":42.42,"l":42.1801,"n":4020,"o":42.31,"t":"2026-10-14T16:00:00Z","v":309657,"vw":42.352006},{"c":42.2553,"h":42.3456,"l":42.1701,"n":3454,"o":42.23,"t":"2026-10-14T16:15:00Z","v":247660,"vw":42.255146},{"c":42.355,"h":42.38,"l":42.2,"n":3641,"o":42.255,"t":"2026-10-14T16:30:00Z","v":223349,"vw":42.291642},{"c":42.225,"h":42.459,"l":42.175,"n":3273,"o":42.355,"t":"2026-10-14T16:45:00Z","v":245124,"vw":42.297256},{"c":42.13,"h":42.35,"l":42.105,"n":3637,"o":42.2211,"t":"2026-10-14T17:00:00Z","v":294451,"vw":42.232759},{"c":42.0601,"h":42.23,"l":42.01,"n":3575,"o":42.13,"t":"2026-10-14T17:15:00Z","v":313557,"vw":42.123894},{"c":41.94,"h":42.13,"l":41.865,"n":5856,"o":42.05,"t":"2026-10-14T17:30:00Z","v":496247,"vw":41.972264},{"c":41.765,"h":42,"l":41.73,"n":4187,"o":41.935,"t":"2026-10-14T17:45:00Z","v":332251,"vw":41.85361},{"c":41.615,"h":41.78,"l":41.53,"n":4577,"o":41.78,"t":"2026-10-14T18:00:00Z","v":415518,"vw":41.60514},{"c":41.625,"h":41.74,"l":41.56,"n":3842,"o":41.6,"t":"2026-10-14T18:15:00Z","v":286264,"vw":41.630059},{"c":41.56,"h":41.69,"l":41.525,"n":3633,"o":41.62,"t":"2026-10-14T18:30:00Z","v":271063,"vw":41.582914},{"c":41.54,"h":41.61,"l":41.46,"n":4005,"o":41.55,"t":"2026-10-14T18:45:00Z","v":327280,"vw":41.537533},{"c":41.625,"h":41.68,"l":41.4006,"n":4467,"o":41.54,"t":"2026-10-14T19:00:00Z","v":379146,"vw":41.547242},{"c":41.78,"h":41.835,"l":41.605,"n":5001,"o":41.62,"t":"2026-10-14T19:15:00Z","v":428318,"vw":41.72982},{"c":41.7399,"h":41.84,"l":41.57,"n":6645,"o":41.775,"t":"2026-10-14T19:30:00Z","v":559559,"vw":41.726792},{"c":41.405,"h":41.795,"l":41.33,"n":16351,"o":41.735,"t":"2026-10-14T19:45:00Z","v":1824115,"vw":41.561403},{"c":41.3,"h":41.44,"l":41.3,"n":60,"o":41.4,"t":"2026-10-14T20:00:00Z","v":925555,"vw":41.400044},{"c":41.39,"h":41.46,"l":41.39,"n":27,"o":41.46,"t":"2026-10-14T20:15:00Z","v":1451,"vw":41.438963},{"c":41.41,"h":41.41,"l":41.41,"n":2,"o":41.41,"t":"2026-10-14T20:30:00Z","v":501,"vw":41.41},{"c":41.32,"h":41.4749,"l":41.32,"n":88,"o":41.4749,"t":"2026-10-14T20:45:00Z","v":10247,"vw":41.376377},{"c":41.28,"h":41.35,"l":41.28,"n":17,"o":41.34,"t":"2026-10-14T21:00:00Z","v":6824,"vw":41.334809},{"c":41.25,"h":41.26,"l":41,"n":41,"o":41,"t":"2026-10-14T21:15:00Z","v":3677,"vw":41.180702},{"c":41.33,"h":41.33,"l":41.2617,"n":19,"o":41.2617,"t":"2026-10-14T21:30:00Z","v":3128,"vw":41.289881},{"c":41.27,"h":41.27,"l":41.14,"n":4,"o":41.14,"t":"2026-10-14T21:45:00Z","v":348,"vw":41.177791},{"c":41.3,"h":41.3,"l":41.0559,"n":10,"o":41.3,"t":"2026-10-14T22:00:00Z","v":877,"vw":41.216997},{"c":41.2,"h":41.29,"l":41,"n":10,"o":41.29,"t":"2026-10-14T22:15:00Z","v":994,"vw":41.137931},{"c":41.32,"h":41.35,"l":41.2,"n":93,"o":41.24,"t":"2026-10-14T22:30:00Z","v":5534,"vw":41.278735},{"c":41.2804,"h":41.3364,"l":41.11,"n":26,"o":41.3273,"t":"2026-10-14T22:45:00Z","v":5696,"vw":41.256154},{"c":41.15,"h":41.15,"l":41.15,"n":3,"o":41.15,"t":"2026-10-14T23:00:00Z","v":268,"vw":41.15},{"c":41.09,"h":41.14,"l":41.06,"n":16,"o":41.14,"t":"2026-10-14T23:15:00Z","v":3671,"vw":41.067761},{"c":41.2403,"h":41.2403,"l":41.06,"n":31,"o":41.06,"t":"2026-10-14T23:30:00Z","v":3838,"vw":41.144205},{"c":41.0601,"h":41.25,"l":41.06,"n":6,"o":41.1,"t":"2026-10-14T23:45:00Z","v":3140,"vw":41.085347},{"c":40.7219,"h":41.1,"l":40.7219,"n":141,"o":40.9102,"t":"2026-10-15T08:00:00Z","v":7651,"vw":40.959805},{"c":40.72,"h":40.72,"l":40.72,"n":1,"o":40.72,"t":"2026-10-15T08:15:00Z","v":100,"vw":40.72},{"c":40.78,"h":40.84,"l":40.78,"n":5,"o":40.84,"t":"2026-10-15T08:30:00Z","v":500,"vw":40.815165},{"c":41.23,"h":41.23,"l":41.23,"n":4,"o":41.23,"t":"2026-10-15T08:45:00Z","v":418,"vw":41.23},{"c":41.01,"h":41.01,"l":41.01,"n":5,"o":41.01,"t":"2026-10-15T09:30:00Z","v":408,"vw":41.01},{"c":41,"h":41.03,"l":41,"n":12,"o":41.03,"t":"2026-10-15T09:45:00Z","v":730,"vw":41.011739},{"c":40.97,"h":41,"l":40.88,"n":32,"o":40.88,"t":"2026-10-15T10:15:00Z","v":2433,"vw":40.924472},{"c":40.98,"h":40.98,"l":40.97,"n":5,"o":40.97,"t":"2026-10-15T10:30:00Z","v":638,"vw":40.973261},{"c":40.66,"h":41.0135,"l":40.66,"n":38,"o":41.0135,"t":"2026-10-15T11:00:00Z","v":2617,"vw":40.786927},{"c":40.57,"h":40.92,"l":40.53,"n":57,"o":40.64,"t":"2026-10-15T11:15:00Z","v":2992,"vw":40.716185},{"c":40.58,"h":40.58,"l":40.47,"n":9,"o":40.57,"t":"2026-10-15T11:30:00Z","v":885,"vw":40.512353},{"c":40.63,"h":40.63,"l":40.63,"n":8,"o":40.63,"t":"2026-10-15T11:45:00Z","v":171,"vw":40.63},{"c":40.6,"h":40.6,"l":40.55,"n":18,"o":40.6,"t":"2026-10-15T12:00:00Z","v":9772,"vw":40.552766},{"c":40.6,"h":40.62,"l":40.6,"n":17,"o":40.62,"t":"2026-10-15T12:15:00Z","v":2698,"vw":40.600846},{"c":40.46,"h":40.6,"l":40.46,"n":217,"o":40.6,"t":"2026-10-15T12:30:00Z","v":12880,"vw":40.538377},{"c":39.9815,"h":40.5,"l":39.82,"n":463,"o":40.5,"t":"2026-10-15T12:45:00Z","v":29653,"vw":40.034565},{"c":40.1,"h":40.27,"l":39.98,"n":24,"o":40.27,"t":"2026-10-15T13:00:00Z","v":1281,"vw":40.061151},{"c":40.25,"h":40.38,"l":40.21,"n":23,"o":40.25,"t":"2026-10-15T13:15:00Z","v":1727,"vw":40.259093},{"c":40.495,"h":40.88,"l":39.945,"n":9656,"o":40.02,"t":"2026-10-15T13:30:00Z","v":1043663,"vw":40.365425},{"c":40.6,"h":41.04,"l":40.34,"n":4685,"o":40.495,"t":"2026-10-15T13:45:00Z","v":381207,"vw":40.717144},{"c":41.8,"h":41.845,"l":40.59,"n":5055,"o":40.59,"t":"2026-10-15T14:00:00Z","v":378549,"vw":41.376905},{"c":41.75,"h":41.94,"l":41.63,"n":6339,"o":41.785,"t":"2026-10-15T14:15:00Z","v":500672,"vw":41.775908},{"c":41.805,"h":41.85,"l":41.4,"n":4238,"o":41.74,"t":"2026-10-15T14:30:00Z","v":355974,"vw":41.658157},{"c":41.89,"h":41.97,"l":41.68,"n":4602,"o":41.805,"t":"2026-10-15T14:45:00Z","v":343857,"vw":41.832321},{"c":41.76,"h":42.02,"l":41.66,"n":4063,"o":41.8917,"t":"2026-10-15T15:00:00Z","v":296036,"vw":41.862476},{"c":41.87,"h":41.98,"l":41.7101,"n":3373,"o":41.75,"t":"2026-10-15T15:15:00Z","v":230041,"vw":41.844697},{"c":41.745,"h":41.95,"l":41.7275,"n":2696,"o":41.87,"t":"2026-10-15T15:30:00Z","v":194255,"vw":41.849345},{"c":41.875,"h":41.965,"l":41.675,"n":3244,"o":41.73,"t":"2026-10-15T15:45:00Z","v":223360,"vw":41.845853},{"c":42.025,"h":42.04,"l":41.865,"n":3376,"o":41.88,"t":"2026-10-15T16:00:00Z","v":235945,"vw":41.934594},{"c":41.9,"h":42.07,"l":41.86,"n":2885,"o":42.04,"t":"2026-10-15T16:15:00Z","v":175491,"vw":41.981353},{"c":42.2,"h":42.2,"l":41.89,"n":2883,"o":41.9,"t":"2026-10-15T16:30:00Z","v":187935,"vw":42.015506},{"c":42.17,"h":42.255,"l":42.025,"n":2589,"o":42.1901,"t":"2026-10-15T16:45:00Z","v":219766,"vw":42.117506},{"c":42.465,"h":42.495,"l":42.445,"n":673,"o":42.46,"t":"2026-10-15T18:00:00Z","v":36207,"vw":42.466179},{"c":42.55,"h":42.565,"l":42.45,"n":2874,"o":42.47,"t":"2026-10-15T18:15:00Z","v":180029,"vw":42.508692},{"c":42.42,"h":42.65,"l":42.395,"n":2834,"o":42.55,"t":"2026-10-15T18:30:00Z","v":194898,"vw":42.51312},{"c":42.56,"h":42.56,"l":42.31,"n":2847,"o":42.42,"t":"2026-10-15T18:45:00Z","v":289717,"vw":42.427271},{"c":42.675,"h":42.745,"l":42.56,"n":3052,"o":42.56,"t":"2026-10-15T19:00:00Z","v":199838,"vw":42.643819},{"c":42.81,"h":42.955,"l":42.67,"n":3644,"o":42.675,"t":"2026-10-15T19:15:00Z","v":258089,"vw":42.816387},{"c":42.935,"h":42.95,"l":42.715,"n":4578,"o":42.79,"t":"2026-10-15T19:30:00Z","v":374241,"vw":42.855676},{"c":43.359,"h":43.47,"l":42.8439,"n":15188,"o":42.935,"t":"2026-10-15T19:45:00Z","v":1674935,"vw":43.279034},{"c":43,"h":43.49,"l":43,"n":72,"o":43.36,"t":"2026-10-15T20:00:00Z","v":1392078,"vw":43.340083},{"c":43.27,"h":43.35,"l":43.27,"n":12,"o":43.35,"t":"2026-10-15T20:15:00Z","v":107134,"vw":43.313497},{"c":43.27,"h":43.49,"l":43.27,"n":17,"o":43.49,"t":"2026-10-15T20:30:00Z","v":15957,"vw":43.357859}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2161868824994236,"strike":50.34242589993083,"iv":2.1873783862488105,"gamma":0.037379608467114835,"theta":-0.4406886831699328,"vega":0.0038840271898597507,"rho":0.00010738549805577473,"breakevenPct":16.844494528380523},{"delta":0.15,"premium":0.5311898094585443,"strike":52.5670874447008,"iv":3.3278098502546687,"gamma":0.046313080959327554,"theta":-0.9015322423376526,"vega":0.005189501718152705,"rho":0.00015480383897568497,"breakevenPct":22.71383696362225},{"delta":0.2,"premium":0.3121436834543567,"strike":47.26277379241998,"iv":1.5920526974801827,"gamma":0.14526069295092867,"theta":-0.46335391907978096,"vega":0.006260141329514036,"rho":0.00021357714074044909,"breakevenPct":9.948965740407498},{"delta":0.25,"premium":0.22768907563025212,"strike":44.360410830999065,"iv":0.6775146591970121,"gamma":0.2046950513538749,"theta":-0.24231269841269842,"vega":0.0071187675070028015,"rho":0.0002709433020048559,"breakevenPct":3.0462211847222425},{"delta":0.3,"premium":0.2907142857142857,"strike":44.12698412698413,"iv":0.6805492063492063,"gamma":0.223415873015873,"theta":-0.266915873015873,"vega":0.00781904761904762,"rho":0.000326641989257682,"breakevenPct":2.6524113998114425},{"delta":0.35,"premium":0.36949648711943794,"strike":43.91100702576112,"iv":0.6947302107728337,"gamma":0.23342201405152224,"theta":-0.290907962529274,"vega":0.008342388758782201,"rho":0.00038216539195729617,"breakevenPct":2.3353443792016684},{"delta":0.4,"premium":0.4670765027322405,"strike":43.71584699453552,"iv":0.722208743169399,"gamma":0.23303169398907103,"theta":-0.3141710382513661,"vega":0.00865464480874317,"rho":0.0004374796832600962,"breakevenPct":2.109830130038732},{"delta":0.45,"premium":0.5646565183450429,"strike":43.52068696330991,"iv":0.7496872755659642,"gamma":0.23264137392661982,"theta":-0.33743411397345824,"vega":0.008966900858704137,"rho":0.0004927939745628961,"breakevenPct":1.8843158808757956},{"delta":0.5,"premium":0.636183574879227,"strike":43.320048309178745,"iv":0.7205685990338164,"gamma":0.2424973429951691,"theta":-0.3242442028985507,"vega":0.008964009661835748,"rho":0.000548795123206996,"breakevenPct":1.585929937735079},{"delta":0.55,"premium":0.704621578099839,"strike":43.118760064412236,"iv":0.6847392914653784,"gamma":0.2535681964573269,"theta":-0.3067321256038647,"vega":0.008923752012882447,"rho":0.0006048777113121449,"breakevenPct":1.2789037266283172},{"delta":0.6,"premium":0.8029047217537941,"strike":42.91357504215851,"iv":0.6679903878583473,"gamma":0.2537736930860034,"theta":-0.29273558178752107,"vega":0.008727150084317032,"rho":0.0006601672215775965,"breakevenPct":1.0318459993351161},{"delta":0.65,"premium":0.9441357504215852,"strike":42.702782462057336,"iv":0.6786986509274873,"gamma":0.23834367622259697,"theta":-0.28379797639123105,"vega":0.008305564924114672,"rho":0.0007143154734883619,"breakevenPct":0.8710843828955755},{"delta":0.7,"premium":1.087627737226277,"strike":42.49009384775808,"iv":0.6894655891553702,"gamma":0.22257080291970807,"theta":-0.27437184567257566,"vega":0.00787226277372263,"rho":0.0007683913784758691,"breakevenPct":0.7111661312326185},{"delta":0.75,"premium":1.2883576642335763,"strike":42.229405630865486,"iv":0.7017179353493221,"gamma":0.1981182481751825,"theta":-0.25257831074035453,"vega":0.0071423357664233585,"rho":0.0008206357639851093,"breakevenPct":0.572598324703165},{"delta":0.8,"premium":1.52031914893617,"strike":41.93920972644377,"iv":0.7206276595744681,"gamma":0.17172462006079028,"theta":-0.23020243161094225,"vega":0.006360182370820668,"rho":0.0008719822977649509,"breakevenPct":0.43801450284247584},{"delta":0.85,"premium":1.981312056737588,"strike":41.43262411347518,"iv":0.7883581560283687,"gamma":0.1310964539007093,"theta":-0.20355602836879436,"vega":0.005195035460992909,"rho":0.0009167445855292025,"breakevenPct":0.33264656855272556},{"delta":0.9,"premium":2.3203426395939086,"strike":41.046319796954315,"iv":0.8069671319796955,"gamma":0.0937782994923858,"theta":-0.16733946700507618,"vega":0.003949873096446701,"rho":0.0009644376368336303,"breakevenPct":0.2233936596908249}],"put":[{"delta":0.1,"premium":0.278728669700359,"strike":36.88663251843567,"iv":2.571026245196669,"gamma":0.04260768449461636,"theta":-0.5119180308115726,"vega":0.003907533143905615,"rho":-0.00011986189415498926,"breakevenPct":15.396570721665569},{"delta":0.15,"premium":1.062790720326375,"strike":33.5464957715375,"iv":5.512079251743788,"gamma":0.019647092789382245,"theta":-1.465994042354577,"vega":0.005147359376613261,"rho":-0.00019787289927270364,"breakevenPct":24.927882941504222},{"delta":0.2,"premium":0.17637579617834398,"strike":42.011464968152865,"iv":0.6861340127388535,"gamma":0.18026840764331212,"theta":-0.2163132484076433,"vega":0.006329808917197453,"rho":-0.0002262807149469001,"breakevenPct":3.3161794038028147},{"delta":0.25,"premium":0.21459235668789808,"strike":42.32993630573248,"iv":0.6287454777070064,"gamma":0.22383528662420382,"theta":-0.2222368152866242,"vega":0.007157834394904459,"rho":-0.000284788496682335,"breakevenPct":2.6684909890349333},{"delta":0.3,"premium":0.2953855878634639,"strike":42.5736409608091,"iv":0.6366878634639697,"gamma":0.24047231352718076,"theta":-0.2483612515802781,"vega":0.007791466498103666,"rho":-0.0003444906275957216,"breakevenPct":2.2919912804584346},{"delta":0.35,"premium":0.42496839443742096,"strike":42.73166877370417,"iv":0.7194944374209861,"gamma":0.22624981036662453,"theta":-0.29763432364096076,"vega":0.008202338811630848,"rho":-0.00040556139039972267,"breakevenPct":2.2262528789767813},{"delta":0.4,"premium":0.554551201011378,"strike":42.88969658659924,"iv":0.8023010113780025,"gamma":0.21202730720606827,"theta":-0.3469073957016435,"vega":0.008613211125158027,"rho":-0.0004666321532037237,"breakevenPct":2.160514477495128},{"delta":0.45,"premium":0.6768199233716475,"strike":43.07231800766284,"iv":0.8549654214559387,"gamma":0.20361867816091955,"theta":-0.37939080459770114,"vega":0.008914463601532568,"rho":-0.000527610112043226,"breakevenPct":2.0210351645685654},{"delta":0.5,"premium":0.782183908045977,"strike":43.3117816091954,"iv":0.8379635057471264,"gamma":0.20864741379310345,"theta":-0.37306896551724134,"vega":0.008962356321839081,"rho":-0.0005883735769515359,"breakevenPct":1.7111215596269476},{"delta":0.55,"premium":0.90422954303932,"strike":43.556854410201915,"iv":0.8301035069075452,"gamma":0.21007566418703508,"theta":-0.36821370882040383,"vega":0.008943145589798087,"rho":-0.00064953434332673,"breakevenPct":1.4267971639413262},{"delta":0.6,"premium":1.0875451647183847,"strike":43.82252922422954,"iv":0.8558208289054198,"gamma":0.1982797024442083,"theta":-0.36874505844845906,"vega":0.008677470775770458,"rho":-0.0007121543571457134,"breakevenPct":1.2364593031866096},{"delta":0.65,"premium":1.6557752808988782,"strike":44.37303370786517,"iv":1.103534831460675,"gamma":0.1589905617977527,"theta":-0.45597955056179806,"vega":0.008350786516853932,"rho":-0.0007846708250401126,"breakevenPct":1.2774244812426905},{"delta":0.7,"premium":1.8139072847682105,"strike":44.64569536423841,"iv":1.065921854304635,"gamma":0.14732251655629147,"theta":-0.4149158940397349,"vega":0.007841721854304637,"rho":-0.0008463778894065156,"breakevenPct":1.012738434318934},{"delta":0.75,"premium":4.783487765288316,"strike":47.325897968443925,"iv":2.362137188670151,"gamma":0.061859471895475464,"theta":-0.8617233420818827,"vega":0.007047861678393633,"rho":-0.0009762852937306251,"breakevenPct":1.6815109702898003},{"delta":0.8,"premium":7.87445222050637,"strike":50.43406749580035,"iv":3.172756256339411,"gamma":0.044358008047809636,"theta":-1.0171299750988576,"vega":0.0061998774524703775,"rho":-0.0011133952953789065,"breakevenPct":1.6417488437855932},{"delta":0.85,"premium":4.313328465835617,"strike":47.32458537623175,"iv":1.5945368302031777,"gamma":0.06700832347864913,"theta":-0.41871497413476105,"vega":0.005197802606806817,"rho":-0.001079637006369255,"breakevenPct":0.5979733986685147},{"delta":0.9,"premium":24.843832885581648,"strike":67.56211700802149,"iv":6.008909079323383,"gamma":0.013484776330873176,"theta":-1.2132448454547133,"vega":0.0038848783364962085,"rho":-0.0016708088872515795,"breakevenPct":1.2750540271785589}]},"raw":{"call":[{"delta":0.1,"premium":0.2161868824994236,"strike":50.34242589993083,"iv":2.1873783862488105,"gamma":0.037379608467114835,"theta":-0.4406886831699328,"vega":0.0038840271898597507,"rho":0.00010738549805577473,"breakevenPct":16.844494528380523},{"delta":0.15,"premium":0.5311898094585443,"strike":52.5670874447008,"iv":3.3278098502546687,"gamma":0.046313080959327554,"theta":-0.9015322423376526,"vega":0.005189501718152705,"rho":0.00015480383897568497,"breakevenPct":22.71383696362225},{"delta":0.2,"premium":0.3121436834543567,"strike":47.26277379241998,"iv":1.5920526974801827,"gamma":0.14526069295092867,"theta":-0.46335391907978096,"vega":0.006260141329514036,"rho":0.00021357714074044909,"breakevenPct":9.948965740407498},{"delta":0.25,"premium":0.22768907563025212,"strike":44.360410830999065,"iv":0.6775146591970121,"gamma":0.2046950513538749,"theta":-0.24231269841269842,"vega":0.0071187675070028015,"rho":0.0002709433020048559,"breakevenPct":3.0462211847222425},{"delta":0.3,"premium":0.2907142857142857,"strike":44.12698412698413,"iv":0.6805492063492063,"gamma":0.223415873015873,"theta":-0.266915873015873,"vega":0.00781904761904762,"rho":0.000326641989257682,"breakevenPct":2.6524113998114425},{"delta":0.35,"premium":0.36949648711943794,"strike":43.91100702576112,"iv":0.6947302107728337,"gamma":0.23342201405152224,"theta":-0.290907962529274,"vega":0.008342388758782201,"rho":0.00038216539195729617,"breakevenPct":2.3353443792016684},{"delta":0.4,"premium":0.4670765027322405,"strike":43.71584699453552,"iv":0.722208743169399,"gamma":0.23303169398907103,"theta":-0.3141710382513661,"vega":0.00865464480874317,"rho":0.0004374796832600962,"breakevenPct":2.109830130038732},{"delta":0.45,"premium":0.5646565183450429,"strike":43.52068696330991,"iv":0.7496872755659642,"gamma":0.23264137392661982,"theta":-0.33743411397345824,"vega":0.008966900858704137,"rho":0.0004927939745628961,"breakevenPct":1.8843158808757956},{"delta":0.5,"premium":0.636183574879227,"strike":43.320048309178745,"iv":0.7205685990338164,"gamma":0.2424973429951691,"theta":-0.3242442028985507,"vega":0.008964009661835748,"rho":0.000548795123206996,"breakevenPct":1.585929937735079},{"delta":0.55,"premium":0.704621578099839,"strike":43.118760064412236,"iv":0.6847392914653784,"gamma":0.2535681964573269,"theta":-0.3067321256038647,"vega":0.008923752012882447,"rho":0.0006048777113121449,"breakevenPct":1.2789037266283172},{"delta":0.6,"premium":0.8029047217537941,"strike":42.91357504215851,"iv":0.6679903878583473,"gamma":0.2537736930860034,"theta":-0.29273558178752107,"vega":0.008727150084317032,"rho":0.0006601672215775965,"breakevenPct":1.0318459993351161},{"delta":0.65,"premium":0.9441357504215852,"strike":42.702782462057336,"iv":0.6786986509274873,"gamma":0.23834367622259697,"theta":-0.28379797639123105,"vega":0.008305564924114672,"rho":0.0007143154734883619,"breakevenPct":0.8710843828955755},{"delta":0.7,"premium":1.087627737226277,"strike":42.49009384775808,"iv":0.6894655891553702,"gamma":0.22257080291970807,"theta":-0.27437184567257566,"vega":0.00787226277372263,"rho":0.0007683913784758691,"breakevenPct":0.7111661312326185},{"delta":0.75,"premium":1.2883576642335763,"strike":42.229405630865486,"iv":0.7017179353493221,"gamma":0.1981182481751825,"theta":-0.25257831074035453,"vega":0.0071423357664233585,"rho":0.0008206357639851093,"breakevenPct":0.572598324703165},{"delta":0.8,"premium":1.52031914893617,"strike":41.93920972644377,"iv":0.7206276595744681,"gamma":0.17172462006079028,"theta":-0.23020243161094225,"vega":0.006360182370820668,"rho":0.0008719822977649509,"breakevenPct":0.43801450284247584},{"delta":0.85,"premium":1.981312056737588,"strike":41.43262411347518,"iv":0.7883581560283687,"gamma":0.1310964539007093,"theta":-0.20355602836879436,"vega":0.005195035460992909,"rho":0.0009167445855292025,"breakevenPct":0.33264656855272556},{"delta":0.9,"premium":2.3203426395939086,"strike":41.046319796954315,"iv":0.8069671319796955,"gamma":0.0937782994923858,"theta":-0.16733946700507618,"vega":0.003949873096446701,"rho":0.0009644376368336303,"breakevenPct":0.2233936596908249}],"put":[{"delta":0.1,"premium":0.278728669700359,"strike":36.88663251843567,"iv":2.571026245196669,"gamma":0.04260768449461636,"theta":-0.5119180308115726,"vega":0.003907533143905615,"rho":-0.00011986189415498926,"breakevenPct":15.396570721665569},{"delta":0.15,"premium":1.062790720326375,"strike":33.5464957715375,"iv":5.512079251743788,"gamma":0.019647092789382245,"theta":-1.465994042354577,"vega":0.005147359376613261,"rho":-0.00019787289927270364,"breakevenPct":24.927882941504222},{"delta":0.2,"premium":0.17637579617834398,"strike":42.011464968152865,"iv":0.6861340127388535,"gamma":0.18026840764331212,"theta":-0.2163132484076433,"vega":0.006329808917197453,"rho":-0.0002262807149469001,"breakevenPct":3.3161794038028147},{"delta":0.25,"premium":0.21459235668789808,"strike":42.32993630573248,"iv":0.6287454777070064,"gamma":0.22383528662420382,"theta":-0.2222368152866242,"vega":0.007157834394904459,"rho":-0.000284788496682335,"breakevenPct":2.6684909890349333},{"delta":0.3,"premium":0.2953855878634639,"strike":42.5736409608091,"iv":0.6366878634639697,"gamma":0.24047231352718076,"theta":-0.2483612515802781,"vega":0.007791466498103666,"rho":-0.0003444906275957216,"breakevenPct":2.2919912804584346},{"delta":0.35,"premium":0.42496839443742096,"strike":42.73166877370417,"iv":0.7194944374209861,"gamma":0.22624981036662453,"theta":-0.29763432364096076,"vega":0.008202338811630848,"rho":-0.00040556139039972267,"breakevenPct":2.2262528789767813},{"delta":0.4,"premium":0.554551201011378,"strike":42.88969658659924,"iv":0.8023010113780025,"gamma":0.21202730720606827,"theta":-0.3469073957016435,"vega":0.008613211125158027,"rho":-0.0004666321532037237,"breakevenPct":2.160514477495128},{"delta":0.45,"premium":0.6768199233716475,"strike":43.07231800766284,"iv":0.8549654214559387,"gamma":0.20361867816091955,"theta":-0.37939080459770114,"vega":0.008914463601532568,"rho":-0.000527610112043226,"breakevenPct":2.0210351645685654},{"delta":0.5,"premium":0.782183908045977,"strike":43.3117816091954,"iv":0.8379635057471264,"gamma":0.20864741379310345,"theta":-0.37306896551724134,"vega":0.008962356321839081,"rho":-0.0005883735769515359,"breakevenPct":1.7111215596269476},{"delta":0.55,"premium":0.90422954303932,"strike":43.556854410201915,"iv":0.8301035069075452,"gamma":0.21007566418703508,"theta":-0.36821370882040383,"vega":0.008943145589798087,"rho":-0.00064953434332673,"breakevenPct":1.4267971639413262},{"delta":0.6,"premium":1.0875451647183847,"strike":43.82252922422954,"iv":0.8558208289054198,"gamma":0.1982797024442083,"theta":-0.36874505844845906,"vega":0.008677470775770458,"rho":-0.0007121543571457134,"breakevenPct":1.2364593031866096},{"delta":0.65,"premium":1.6557752808988782,"strike":44.37303370786517,"iv":1.103534831460675,"gamma":0.1589905617977527,"theta":-0.45597955056179806,"vega":0.008350786516853932,"rho":-0.0007846708250401126,"breakevenPct":1.2774244812426905},{"delta":0.7,"premium":1.8139072847682105,"strike":44.64569536423841,"iv":1.065921854304635,"gamma":0.14732251655629147,"theta":-0.4149158940397349,"vega":0.007841721854304637,"rho":-0.0008463778894065156,"breakevenPct":1.012738434318934},{"delta":0.75,"premium":4.783487765288316,"strike":47.325897968443925,"iv":2.362137188670151,"gamma":0.061859471895475464,"theta":-0.8617233420818827,"vega":0.007047861678393633,"rho":-0.0009762852937306251,"breakevenPct":1.6815109702898003},{"delta":0.8,"premium":7.87445222050637,"strike":50.43406749580035,"iv":3.172756256339411,"gamma":0.044358008047809636,"theta":-1.0171299750988576,"vega":0.0061998774524703775,"rho":-0.0011133952953789065,"breakevenPct":1.6417488437855932},{"delta":0.85,"premium":4.313328465835617,"strike":47.32458537623175,"iv":1.5945368302031777,"gamma":0.06700832347864913,"theta":-0.41871497413476105,"vega":0.005197802606806817,"rho":-0.001079637006369255,"breakevenPct":0.5979733986685147},{"delta":0.9,"premium":24.843832885581648,"strike":67.56211700802149,"iv":6.008909079323383,"gamma":0.013484776330873176,"theta":-1.2132448454547133,"vega":0.0038848783364962085,"rho":-0.0016708088872515795,"breakevenPct":1.2750540271785589}]}},"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"}}