{"symbol":"BP","url":"https://intraalpha.com/companies/BP","capturedAt":"2026-10-15T21:02:02.571Z","state":"ready","quote":{"symbol":"BP","last_price":48.44,"prev_close":48.81,"regular_close":48.44,"change":-0.37,"change_pct":-0.758,"regular_change":-0.37,"regular_change_pct":-0.758,"extended_change":0,"extended_change_pct":0,"bid":48.2,"ask":48.45,"bid_size":2000,"ask_size":100,"volume":7139734,"vwap":48.707898,"open":49.21,"high":49.2426,"low":48.265,"close":48.44,"trade_count":65553,"last_trade_at":"2026-10-15T20:10:00.004488939Z","last_quote_at":"2026-10-15T20:10:59.000049275Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:44.08499374-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BP","fetched_at":"2026-10-15T20:54:53.056967+00:00","name":"BP PLC ADR","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"BP plc participates in the energy business globally. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":125714620000,"ebitda":39197999000,"pe_ratio":23.69,"peg_ratio":0.0562,"book_value":5.65,"dividend_per_share":0.336,"dividend_yield":0.0416,"eps":2.06,"revenue_ttm":215465001000,"gross_profit_ttm":60985000000,"profit_margin":0.0255,"operating_margin_ttm":0.132,"return_on_assets_ttm":0.0504,"return_on_equity_ttm":0.0887,"quarterly_earnings_growth":1.389,"quarterly_revenue_growth":0.482,"analyst_target_price":52.11,"analyst_number":3,"beta":-0.196,"fifty_two_week_high":48.98,"fifty_two_week_low":31.27,"fifty_day_ma":44.28,"two_hundred_day_ma":42.1,"shares_outstanding":2575591000,"forward_pe":9.84,"price_to_sales":0.584,"price_to_book":1.9,"ev_to_revenue":0.679,"ev_to_ebitda":3.706},"bars":[{"c":45.19,"h":45.24,"l":44.76,"n":80,"o":45.23,"t":"2026-10-08T08:00:00Z","v":9562,"vw":45.100343},{"c":45.14,"h":45.16,"l":45.14,"n":8,"o":45.16,"t":"2026-10-08T08:10:00Z","v":1479,"vw":45.153624},{"c":45.2,"h":45.2,"l":45.15,"n":5,"o":45.15,"t":"2026-10-08T08:20:00Z","v":1540,"vw":45.167123},{"c":45.23,"h":45.23,"l":45.1727,"n":8,"o":45.21,"t":"2026-10-08T08:25:00Z","v":4040,"vw":45.198737},{"c":45.23,"h":45.2421,"l":45.23,"n":2,"o":45.2421,"t":"2026-10-08T08:30:00Z","v":1600,"vw":45.237563},{"c":45.14,"h":45.14,"l":45.13,"n":6,"o":45.14,"t":"2026-10-08T08:35:00Z","v":2000,"vw":45.138418},{"c":45.13,"h":45.14,"l":45.13,"n":10,"o":45.13,"t":"2026-10-08T08:40:00Z","v":2050,"vw":45.132296},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-08T08:45:00Z","v":400,"vw":45.15},{"c":45.25,"h":45.25,"l":45.25,"n":2,"o":45.25,"t":"2026-10-08T09:10:00Z","v":500,"vw":45.25},{"c":45.31,"h":45.31,"l":45.29,"n":7,"o":45.29,"t":"2026-10-08T09:20:00Z","v":1761,"vw":45.299831},{"c":45.33,"h":45.33,"l":45.33,"n":13,"o":45.33,"t":"2026-10-08T09:25:00Z","v":3170,"vw":45.33},{"c":45.41,"h":45.41,"l":45.36,"n":11,"o":45.37,"t":"2026-10-08T09:30:00Z","v":3057,"vw":45.38259},{"c":45.37,"h":45.37,"l":45.37,"n":1,"o":45.37,"t":"2026-10-08T09:40:00Z","v":286,"vw":45.37},{"c":45.4,"h":45.46,"l":45.4,"n":35,"o":45.44,"t":"2026-10-08T09:45:00Z","v":6182,"vw":45.424346},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-10-08T09:50:00Z","v":400,"vw":45.4},{"c":45.38,"h":45.39,"l":45.37,"n":9,"o":45.39,"t":"2026-10-08T09:55:00Z","v":2154,"vw":45.382222},{"c":45.52,"h":45.52,"l":45.42,"n":11,"o":45.42,"t":"2026-10-08T10:05:00Z","v":2263,"vw":45.479056},{"c":45.59,"h":45.59,"l":45.53,"n":6,"o":45.53,"t":"2026-10-08T10:10:00Z","v":1416,"vw":45.543663},{"c":45.65,"h":45.65,"l":45.59,"n":10,"o":45.6,"t":"2026-10-08T10:15:00Z","v":2552,"vw":45.612916},{"c":45.7,"h":45.7,"l":45.65,"n":14,"o":45.65,"t":"2026-10-08T10:20:00Z","v":4536,"vw":45.680735},{"c":45.84,"h":45.93,"l":45.7031,"n":68,"o":45.7031,"t":"2026-10-08T10:25:00Z","v":14828,"vw":45.861141},{"c":45.91,"h":45.95,"l":45.88,"n":65,"o":45.89,"t":"2026-10-08T10:30:00Z","v":18457,"vw":45.919602},{"c":46.03,"h":46.08,"l":45.93,"n":112,"o":45.93,"t":"2026-10-08T10:35:00Z","v":17186,"vw":46.008909},{"c":46.1,"h":46.1,"l":46.03,"n":41,"o":46.03,"t":"2026-10-08T10:40:00Z","v":11914,"vw":46.059549},{"c":46.1,"h":46.1,"l":46.02,"n":25,"o":46.06,"t":"2026-10-08T10:45:00Z","v":4918,"vw":46.053135},{"c":46.04,"h":46.1,"l":46.02,"n":25,"o":46.1,"t":"2026-10-08T10:50:00Z","v":8005,"vw":46.047996},{"c":46.14,"h":46.17,"l":46.05,"n":51,"o":46.06,"t":"2026-10-08T10:55:00Z","v":23595,"vw":46.112616},{"c":46.12,"h":46.14,"l":46.1,"n":117,"o":46.13,"t":"2026-10-08T11:00:00Z","v":27425,"vw":46.111482},{"c":46.06,"h":46.12,"l":46.06,"n":28,"o":46.1037,"t":"2026-10-08T11:05:00Z","v":8960,"vw":46.09102},{"c":46.13,"h":46.16,"l":46.12,"n":50,"o":46.12,"t":"2026-10-08T11:10:00Z","v":14770,"vw":46.134203},{"c":46.09,"h":46.14,"l":46.09,"n":68,"o":46.12,"t":"2026-10-08T11:15:00Z","v":19704,"vw":46.110413},{"c":46.24,"h":46.24,"l":46.08,"n":66,"o":46.09,"t":"2026-10-08T11:20:00Z","v":12402,"vw":46.195559},{"c":46.24,"h":46.26,"l":46.23,"n":60,"o":46.24,"t":"2026-10-08T11:25:00Z","v":13227,"vw":46.244906},{"c":46.29,"h":46.29,"l":46.17,"n":74,"o":46.24,"t":"2026-10-08T11:30:00Z","v":10834,"vw":46.252359},{"c":46.19,"h":46.29,"l":46.12,"n":99,"o":46.29,"t":"2026-10-08T11:35:00Z","v":23802,"vw":46.178073},{"c":45.89,"h":46.18,"l":45.83,"n":101,"o":46.18,"t":"2026-10-08T11:40:00Z","v":21506,"vw":45.94403},{"c":45.87,"h":45.95,"l":45.81,"n":61,"o":45.93,"t":"2026-10-08T11:45:00Z","v":10303,"vw":45.903427},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-08T11:50:00Z","v":500,"vw":45.88},{"c":45.99,"h":45.99,"l":45.87,"n":31,"o":45.87,"t":"2026-10-08T11:55:00Z","v":5531,"vw":45.903846},{"c":45.95,"h":45.99,"l":44.51,"n":74,"o":44.51,"t":"2026-10-08T12:00:00Z","v":62306,"vw":44.786303},{"c":45.98,"h":45.98,"l":45.95,"n":20,"o":45.97,"t":"2026-10-08T12:05:00Z","v":2635,"vw":45.973558},{"c":46.08,"h":46.08,"l":45.95,"n":34,"o":45.98,"t":"2026-10-08T12:10:00Z","v":3966,"vw":46.018823},{"c":46.08,"h":46.19,"l":46.08,"n":71,"o":46.18,"t":"2026-10-08T12:15:00Z","v":15804,"vw":46.143299},{"c":46.05,"h":46.1,"l":46.05,"n":52,"o":46.08,"t":"2026-10-08T12:20:00Z","v":19764,"vw":46.061461},{"c":46.04,"h":46.05,"l":46.02,"n":22,"o":46.05,"t":"2026-10-08T12:25:00Z","v":2593,"vw":46.039545},{"c":46.1,"h":46.1,"l":46.04,"n":23,"o":46.05,"t":"2026-10-08T12:30:00Z","v":3316,"vw":46.051243},{"c":46.02,"h":46.09,"l":46,"n":44,"o":46.08,"t":"2026-10-08T12:35:00Z","v":11144,"vw":46.044892},{"c":46.03,"h":46.03,"l":45.98,"n":19,"o":46.02,"t":"2026-10-08T12:40:00Z","v":4908,"vw":46.015876},{"c":46.15,"h":46.15,"l":46.08,"n":19,"o":46.09,"t":"2026-10-08T12:45:00Z","v":2778,"vw":46.114759},{"c":46.13,"h":46.13,"l":46.12,"n":23,"o":46.12,"t":"2026-10-08T12:50:00Z","v":2400,"vw":46.127863},{"c":46.14,"h":46.14,"l":46.13,"n":29,"o":46.14,"t":"2026-10-08T12:55:00Z","v":5316,"vw":46.13944},{"c":46.07,"h":46.14,"l":46.07,"n":46,"o":46.14,"t":"2026-10-08T13:00:00Z","v":10842,"vw":46.119401},{"c":46.04,"h":46.1,"l":46.04,"n":25,"o":46.09,"t":"2026-10-08T13:05:00Z","v":4506,"vw":46.067528},{"c":46.11,"h":46.14,"l":46.06,"n":30,"o":46.06,"t":"2026-10-08T13:10:00Z","v":4360,"vw":46.113016},{"c":46.02,"h":46.11,"l":46.02,"n":65,"o":46.11,"t":"2026-10-08T13:15:00Z","v":13218,"vw":46.076612},{"c":46.05,"h":46.06,"l":45.97,"n":93,"o":46.02,"t":"2026-10-08T13:20:00Z","v":20529,"vw":46.01426},{"c":46.09,"h":46.14,"l":46.05,"n":99,"o":46.05,"t":"2026-10-08T13:25:00Z","v":19007,"vw":46.089333},{"c":46.23,"h":46.26,"l":45.92,"n":3527,"o":46.06,"t":"2026-10-08T13:30:00Z","v":604506,"vw":46.100437},{"c":46.1399,"h":46.3,"l":46.08,"n":1831,"o":46.23,"t":"2026-10-08T13:35:00Z","v":193136,"vw":46.192633},{"c":46.3281,"h":46.34,"l":46.115,"n":1304,"o":46.135,"t":"2026-10-08T13:40:00Z","v":170484,"vw":46.21163},{"c":46.348,"h":46.37,"l":46.2908,"n":1200,"o":46.325,"t":"2026-10-08T13:45:00Z","v":127271,"vw":46.324169},{"c":46.1805,"h":46.34,"l":46.18,"n":1234,"o":46.34,"t":"2026-10-08T13:50:00Z","v":112986,"vw":46.274509},{"c":46.13,"h":46.2,"l":46.095,"n":1170,"o":46.192,"t":"2026-10-08T13:55:00Z","v":113522,"vw":46.154414},{"c":46.165,"h":46.17,"l":46.0602,"n":949,"o":46.13,"t":"2026-10-08T14:00:00Z","v":86678,"vw":46.109353},{"c":46.139,"h":46.21,"l":46.065,"n":859,"o":46.16,"t":"2026-10-08T14:05:00Z","v":74972,"vw":46.128994},{"c":46.095,"h":46.16,"l":46.045,"n":808,"o":46.135,"t":"2026-10-08T14:10:00Z","v":65913,"vw":46.097881},{"c":46.21,"h":46.2285,"l":46.075,"n":912,"o":46.09,"t":"2026-10-08T14:15:00Z","v":69553,"vw":46.148408},{"c":46.175,"h":46.215,"l":46.125,"n":1024,"o":46.205,"t":"2026-10-08T14:20:00Z","v":94971,"vw":46.163711},{"c":46.245,"h":46.2716,"l":46.155,"n":918,"o":46.17,"t":"2026-10-08T14:25:00Z","v":98796,"vw":46.2102},{"c":46.225,"h":46.3,"l":46.175,"n":1039,"o":46.25,"t":"2026-10-08T14:30:00Z","v":113848,"vw":46.252553},{"c":46.335,"h":46.345,"l":46.213,"n":1021,"o":46.23,"t":"2026-10-08T14:35:00Z","v":206983,"vw":46.277731},{"c":46.395,"h":46.425,"l":46.325,"n":851,"o":46.33,"t":"2026-10-08T14:40:00Z","v":87450,"vw":46.366872},{"c":46.425,"h":46.44,"l":46.385,"n":784,"o":46.39,"t":"2026-10-08T14:45:00Z","v":78175,"vw":46.417539},{"c":46.535,"h":46.5399,"l":46.405,"n":1183,"o":46.425,"t":"2026-10-08T14:50:00Z","v":157248,"vw":46.492064},{"c":46.525,"h":46.55,"l":46.51,"n":1043,"o":46.535,"t":"2026-10-08T14:55:00Z","v":128805,"vw":46.532289},{"c":46.525,"h":46.555,"l":46.46,"n":1098,"o":46.52,"t":"2026-10-08T15:00:00Z","v":135424,"vw":46.512477},{"c":46.43,"h":46.535,"l":46.415,"n":771,"o":46.53,"t":"2026-10-08T15:05:00Z","v":80453,"vw":46.453888},{"c":46.405,"h":46.445,"l":46.34,"n":820,"o":46.43,"t":"2026-10-08T15:10:00Z","v":83452,"vw":46.390986},{"c":46.37,"h":46.415,"l":46.35,"n":925,"o":46.405,"t":"2026-10-08T15:15:00Z","v":115024,"vw":46.378115},{"c":46.32,"h":46.375,"l":46.29,"n":913,"o":46.375,"t":"2026-10-08T15:20:00Z","v":99220,"vw":46.333355},{"c":46.33,"h":46.41,"l":46.325,"n":1414,"o":46.325,"t":"2026-10-08T15:25:00Z","v":214618,"vw":46.367654},{"c":46.465,"h":46.5,"l":46.33,"n":1711,"o":46.33,"t":"2026-10-08T15:30:00Z","v":298445,"vw":46.403735},{"c":46.44,"h":46.49,"l":46.405,"n":736,"o":46.465,"t":"2026-10-08T15:35:00Z","v":89555,"vw":46.457372},{"c":46.435,"h":46.465,"l":46.41,"n":642,"o":46.435,"t":"2026-10-08T15:40:00Z","v":62402,"vw":46.43806},{"c":46.485,"h":46.485,"l":46.43,"n":621,"o":46.44,"t":"2026-10-08T15:45:00Z","v":68859,"vw":46.452735},{"c":46.49,"h":46.515,"l":46.45,"n":692,"o":46.49,"t":"2026-10-08T15:50:00Z","v":69559,"vw":46.486653},{"c":46.445,"h":46.5076,"l":46.44,"n":531,"o":46.485,"t":"2026-10-08T15:55:00Z","v":52269,"vw":46.485181},{"c":46.48,"h":46.48,"l":46.435,"n":429,"o":46.44,"t":"2026-10-08T16:00:00Z","v":25256,"vw":46.455405},{"c":46.44,"h":46.47,"l":46.395,"n":502,"o":46.47,"t":"2026-10-08T16:05:00Z","v":37882,"vw":46.431597},{"c":46.43,"h":46.44,"l":46.37,"n":532,"o":46.435,"t":"2026-10-08T16:10:00Z","v":51914,"vw":46.404135},{"c":46.3,"h":46.44,"l":46.01,"n":7325,"o":46.43,"t":"2026-10-08T16:15:00Z","v":723946,"vw":46.224936},{"c":46.22,"h":46.39,"l":46.21,"n":1530,"o":46.3,"t":"2026-10-08T16:20:00Z","v":105176,"vw":46.284078},{"c":46.205,"h":46.235,"l":46.155,"n":756,"o":46.22,"t":"2026-10-08T16:25:00Z","v":60404,"vw":46.207905},{"c":46.17,"h":46.2,"l":46.11,"n":841,"o":46.2,"t":"2026-10-08T16:30:00Z","v":66069,"vw":46.154304},{"c":46.13,"h":46.205,"l":46.125,"n":774,"o":46.175,"t":"2026-10-08T16:35:00Z","v":68968,"vw":46.160791},{"c":46.12,"h":46.135,"l":45.995,"n":1316,"o":46.12,"t":"2026-10-08T16:40:00Z","v":102890,"vw":46.075905},{"c":46.17,"h":46.185,"l":46.105,"n":670,"o":46.12,"t":"2026-10-08T16:45:00Z","v":42088,"vw":46.148506},{"c":46.18,"h":46.19,"l":46.04,"n":1340,"o":46.155,"t":"2026-10-08T16:50:00Z","v":95387,"vw":46.093969},{"c":46.24,"h":46.245,"l":46.075,"n":1153,"o":46.175,"t":"2026-10-08T16:55:00Z","v":75372,"vw":46.159782},{"c":46.285,"h":46.29,"l":46.205,"n":753,"o":46.24,"t":"2026-10-08T17:00:00Z","v":50573,"vw":46.244305},{"c":46.37,"h":46.37,"l":46.27,"n":685,"o":46.28,"t":"2026-10-08T17:05:00Z","v":44000,"vw":46.32868},{"c":46.3615,"h":46.3851,"l":46.34,"n":588,"o":46.37,"t":"2026-10-08T17:10:00Z","v":42636,"vw":46.367658},{"c":46.355,"h":46.39,"l":46.305,"n":972,"o":46.365,"t":"2026-10-08T17:15:00Z","v":65976,"vw":46.349914},{"c":46.3861,"h":46.395,"l":46.34,"n":429,"o":46.355,"t":"2026-10-08T17:20:00Z","v":33443,"vw":46.370578},{"c":46.42,"h":46.42,"l":46.365,"n":671,"o":46.385,"t":"2026-10-08T17:25:00Z","v":55338,"vw":46.390189},{"c":46.465,"h":46.4651,"l":46.385,"n":616,"o":46.42,"t":"2026-10-08T17:30:00Z","v":60831,"vw":46.416897},{"c":46.43,"h":46.49,"l":46.43,"n":737,"o":46.47,"t":"2026-10-08T17:35:00Z","v":63378,"vw":46.454198},{"c":46.535,"h":46.54,"l":46.43,"n":809,"o":46.435,"t":"2026-10-08T17:40:00Z","v":68393,"vw":46.500132},{"c":46.5001,"h":46.54,"l":46.49,"n":936,"o":46.53,"t":"2026-10-08T17:45:00Z","v":69681,"vw":46.513698},{"c":46.46,"h":46.5,"l":46.455,"n":527,"o":46.5,"t":"2026-10-08T17:50:00Z","v":34225,"vw":46.481604},{"c":46.465,"h":46.495,"l":46.445,"n":537,"o":46.45,"t":"2026-10-08T17:55:00Z","v":32286,"vw":46.471143},{"c":46.505,"h":46.53,"l":46.46,"n":557,"o":46.465,"t":"2026-10-08T18:00:00Z","v":39087,"vw":46.50361},{"c":46.5002,"h":46.515,"l":46.475,"n":545,"o":46.505,"t":"2026-10-08T18:05:00Z","v":55619,"vw":46.493509},{"c":46.43,"h":46.505,"l":46.4,"n":775,"o":46.5,"t":"2026-10-08T18:10:00Z","v":59820,"vw":46.462236},{"c":46.445,"h":46.45,"l":46.41,"n":511,"o":46.43,"t":"2026-10-08T18:15:00Z","v":53878,"vw":46.427009},{"c":46.44,"h":46.48,"l":46.43,"n":535,"o":46.445,"t":"2026-10-08T18:20:00Z","v":44610,"vw":46.454006},{"c":46.405,"h":46.45,"l":46.385,"n":647,"o":46.435,"t":"2026-10-08T18:25:00Z","v":54324,"vw":46.427823},{"c":46.405,"h":46.415,"l":46.36,"n":585,"o":46.4,"t":"2026-10-08T18:30:00Z","v":43958,"vw":46.395327},{"c":46.395,"h":46.41,"l":46.38,"n":496,"o":46.405,"t":"2026-10-08T18:35:00Z","v":44356,"vw":46.395865},{"c":46.4675,"h":46.47,"l":46.39,"n":469,"o":46.395,"t":"2026-10-08T18:40:00Z","v":39561,"vw":46.424354},{"c":46.485,"h":46.495,"l":46.46,"n":687,"o":46.47,"t":"2026-10-08T18:45:00Z","v":79575,"vw":46.478241},{"c":46.415,"h":46.49,"l":46.41,"n":502,"o":46.485,"t":"2026-10-08T18:50:00Z","v":37842,"vw":46.447149},{"c":46.4,"h":46.43,"l":46.4,"n":503,"o":46.415,"t":"2026-10-08T18:55:00Z","v":45450,"vw":46.415019},{"c":46.44,"h":46.445,"l":46.38,"n":577,"o":46.4,"t":"2026-10-08T19:00:00Z","v":53946,"vw":46.414431},{"c":46.49,"h":46.495,"l":46.44,"n":575,"o":46.445,"t":"2026-10-08T19:05:00Z","v":56897,"vw":46.471512},{"c":46.485,"h":46.5072,"l":46.48,"n":533,"o":46.485,"t":"2026-10-08T19:10:00Z","v":54439,"vw":46.491972},{"c":46.495,"h":46.5,"l":46.47,"n":756,"o":46.485,"t":"2026-10-08T19:15:00Z","v":73076,"vw":46.485909},{"c":46.47,"h":46.515,"l":46.47,"n":909,"o":46.495,"t":"2026-10-08T19:20:00Z","v":134663,"vw":46.49292},{"c":46.445,"h":46.48,"l":46.43,"n":819,"o":46.475,"t":"2026-10-08T19:25:00Z","v":65750,"vw":46.455578},{"c":46.435,"h":46.505,"l":46.43,"n":1173,"o":46.445,"t":"2026-10-08T19:30:00Z","v":116524,"vw":46.460556},{"c":46.395,"h":46.46,"l":46.38,"n":1117,"o":46.435,"t":"2026-10-08T19:35:00Z","v":102230,"vw":46.426408},{"c":46.3726,"h":46.4,"l":46.36,"n":1318,"o":46.395,"t":"2026-10-08T19:40:00Z","v":118574,"vw":46.377119},{"c":46.365,"h":46.415,"l":46.35,"n":1319,"o":46.37,"t":"2026-10-08T19:45:00Z","v":130730,"vw":46.38256},{"c":46.37,"h":46.385,"l":46.315,"n":1423,"o":46.36,"t":"2026-10-08T19:50:00Z","v":160306,"vw":46.335522},{"c":46.365,"h":46.39,"l":46.3,"n":4690,"o":46.385,"t":"2026-10-08T19:55:00Z","v":520809,"vw":46.34225},{"c":46.36,"h":46.36,"l":46.36,"n":19,"o":46.36,"t":"2026-10-08T20:00:00Z","v":806569,"vw":46.36},{"c":46.484,"h":46.5,"l":46.484,"n":2,"o":46.5,"t":"2026-10-08T20:05:00Z","v":1000,"vw":46.492},{"c":46.35,"h":46.35,"l":46.35,"n":4,"o":46.35,"t":"2026-10-08T20:30:00Z","v":127,"vw":46.35},{"c":46.37,"h":46.37,"l":46.37,"n":11,"o":46.37,"t":"2026-10-08T20:35:00Z","v":2011,"vw":46.37},{"c":46.36,"h":46.36,"l":46.36,"n":5,"o":46.36,"t":"2026-10-08T20:50:00Z","v":1575,"vw":46.36},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-08T21:00:00Z","v":400,"vw":46.3},{"c":46.35,"h":46.35,"l":46.35,"n":14,"o":46.35,"t":"2026-10-08T21:10:00Z","v":756,"vw":46.35},{"c":46.42,"h":46.42,"l":46.42,"n":3,"o":46.42,"t":"2026-10-08T21:15:00Z","v":692,"vw":46.42},{"c":46.4,"h":46.4,"l":46.4,"n":3,"o":46.4,"t":"2026-10-08T21:35:00Z","v":1560,"vw":46.4},{"c":46.4,"h":46.4,"l":46.4,"n":4,"o":46.4,"t":"2026-10-08T21:55:00Z","v":2058,"vw":46.4},{"c":46.42,"h":46.42,"l":46.42,"n":2,"o":46.42,"t":"2026-10-08T22:00:00Z","v":725,"vw":46.42},{"c":46.44,"h":46.44,"l":46.44,"n":1,"o":46.44,"t":"2026-10-08T22:05:00Z","v":943,"vw":46.44},{"c":46.43,"h":46.43,"l":46.43,"n":2,"o":46.43,"t":"2026-10-08T22:25:00Z","v":1387,"vw":46.43},{"c":46.36,"h":46.36,"l":46.36,"n":2,"o":46.36,"t":"2026-10-08T22:35:00Z","v":250,"vw":46.36},{"c":46.43,"h":46.43,"l":46.42,"n":3,"o":46.42,"t":"2026-10-08T22:45:00Z","v":1633,"vw":46.425711},{"c":46.4,"h":46.4,"l":46.38,"n":3,"o":46.38,"t":"2026-10-08T22:55:00Z","v":1477,"vw":46.38645},{"c":46.43,"h":46.43,"l":46.42,"n":3,"o":46.42,"t":"2026-10-08T23:00:00Z","v":1724,"vw":46.424118},{"c":46.45,"h":46.45,"l":46.45,"n":4,"o":46.45,"t":"2026-10-08T23:05:00Z","v":345,"vw":46.45},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-08T23:15:00Z","v":200,"vw":46.4},{"c":45.8,"h":46.41,"l":45.8,"n":120,"o":46.41,"t":"2026-10-09T08:00:00Z","v":22078,"vw":45.979215},{"c":45.78,"h":45.78,"l":45.78,"n":3,"o":45.78,"t":"2026-10-09T08:10:00Z","v":1061,"vw":45.78},{"c":45.66,"h":45.74,"l":45.66,"n":3,"o":45.71,"t":"2026-10-09T08:15:00Z","v":486,"vw":45.703333},{"c":45.83,"h":45.83,"l":45.83,"n":2,"o":45.83,"t":"2026-10-09T08:30:00Z","v":800,"vw":45.83},{"c":45.79,"h":45.79,"l":45.79,"n":1,"o":45.79,"t":"2026-10-09T08:45:00Z","v":200,"vw":45.79},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-09T08:55:00Z","v":200,"vw":45.75},{"c":45.85,"h":45.85,"l":45.81,"n":2,"o":45.81,"t":"2026-10-09T09:05:00Z","v":343,"vw":45.829708},{"c":45.86,"h":45.86,"l":45.86,"n":2,"o":45.86,"t":"2026-10-09T09:10:00Z","v":800,"vw":45.86},{"c":45.86,"h":45.87,"l":45.86,"n":4,"o":45.87,"t":"2026-10-09T09:15:00Z","v":1100,"vw":45.864545},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-09T09:25:00Z","v":131,"vw":45.9},{"c":45.98,"h":45.98,"l":45.98,"n":1,"o":45.98,"t":"2026-10-09T09:35:00Z","v":559,"vw":45.98},{"c":46,"h":46.02,"l":46,"n":5,"o":46.02,"t":"2026-10-09T09:40:00Z","v":2658,"vw":46.013536},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-10-09T09:45:00Z","v":500,"vw":46.02},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-09T09:55:00Z","v":500,"vw":45.92},{"c":46,"h":46,"l":45.96,"n":2,"o":45.96,"t":"2026-10-09T10:00:00Z","v":970,"vw":45.972371},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-09T10:20:00Z","v":200,"vw":46.1},{"c":46.22,"h":46.22,"l":46.19,"n":16,"o":46.19,"t":"2026-10-09T10:35:00Z","v":4659,"vw":46.203308},{"c":46.15,"h":46.2,"l":46.15,"n":4,"o":46.2,"t":"2026-10-09T10:55:00Z","v":600,"vw":46.183333},{"c":46.12,"h":46.12,"l":46.08,"n":5,"o":46.1,"t":"2026-10-09T11:00:00Z","v":420,"vw":46.100769},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-09T11:10:00Z","v":600,"vw":46.2},{"c":46.16,"h":46.16,"l":46.16,"n":7,"o":46.16,"t":"2026-10-09T11:15:00Z","v":2390,"vw":46.16},{"c":46.2,"h":46.22,"l":46.19,"n":6,"o":46.19,"t":"2026-10-09T11:30:00Z","v":928,"vw":46.198889},{"c":46.22,"h":46.23,"l":46.2028,"n":19,"o":46.2028,"t":"2026-10-09T11:40:00Z","v":5359,"vw":46.227377},{"c":46.23,"h":46.23,"l":46.22,"n":3,"o":46.22,"t":"2026-10-09T11:45:00Z","v":348,"vw":46.225073},{"c":46.25,"h":46.25,"l":46.24,"n":9,"o":46.24,"t":"2026-10-09T11:50:00Z","v":874,"vw":46.245068},{"c":46.23,"h":46.27,"l":46.23,"n":7,"o":46.2654,"t":"2026-10-09T11:55:00Z","v":3558,"vw":46.260588},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-10-09T12:10:00Z","v":104,"vw":46.28},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-09T12:20:00Z","v":1010,"vw":46.29},{"c":46.3,"h":46.3,"l":46.29,"n":7,"o":46.29,"t":"2026-10-09T12:25:00Z","v":1221,"vw":46.291775},{"c":46.34,"h":46.34,"l":46.33,"n":11,"o":46.34,"t":"2026-10-09T12:40:00Z","v":2500,"vw":46.3376},{"c":46.38,"h":46.38,"l":46.31,"n":5,"o":46.31,"t":"2026-10-09T12:45:00Z","v":2673,"vw":46.350037},{"c":46.35,"h":46.35,"l":46.33,"n":7,"o":46.33,"t":"2026-10-09T12:50:00Z","v":1023,"vw":46.338889},{"c":46.29,"h":46.3,"l":46.25,"n":6,"o":46.25,"t":"2026-10-09T13:00:00Z","v":2824,"vw":46.279737},{"c":46.25,"h":46.29,"l":46.25,"n":3,"o":46.29,"t":"2026-10-09T13:05:00Z","v":700,"vw":46.28},{"c":46.24,"h":46.26,"l":46.24,"n":3,"o":46.26,"t":"2026-10-09T13:10:00Z","v":800,"vw":46.25},{"c":46.25,"h":46.26,"l":46.238,"n":15,"o":46.25,"t":"2026-10-09T13:15:00Z","v":3613,"vw":46.256874},{"c":46.29,"h":46.36,"l":46.24,"n":98,"o":46.26,"t":"2026-10-09T13:25:00Z","v":23891,"vw":46.301834},{"c":46.4,"h":46.45,"l":46.19,"n":2324,"o":46.31,"t":"2026-10-09T13:30:00Z","v":301937,"vw":46.290627},{"c":46.41,"h":46.57,"l":46.4,"n":1152,"o":46.41,"t":"2026-10-09T13:35:00Z","v":107062,"vw":46.49006},{"c":46.645,"h":46.69,"l":46.4,"n":1002,"o":46.41,"t":"2026-10-09T13:40:00Z","v":82314,"vw":46.584046},{"c":46.585,"h":46.645,"l":46.54,"n":853,"o":46.645,"t":"2026-10-09T13:45:00Z","v":63519,"vw":46.588119},{"c":46.64,"h":46.645,"l":46.54,"n":996,"o":46.585,"t":"2026-10-09T13:50:00Z","v":81839,"vw":46.588114},{"c":46.675,"h":46.695,"l":46.595,"n":686,"o":46.63,"t":"2026-10-09T13:55:00Z","v":45919,"vw":46.629271},{"c":46.59,"h":46.7,"l":46.59,"n":952,"o":46.67,"t":"2026-10-09T14:00:00Z","v":61074,"vw":46.653803},{"c":46.545,"h":46.595,"l":46.49,"n":1026,"o":46.595,"t":"2026-10-09T14:05:00Z","v":79523,"vw":46.551622},{"c":46.635,"h":46.65,"l":46.545,"n":535,"o":46.545,"t":"2026-10-09T14:10:00Z","v":36196,"vw":46.601377},{"c":46.615,"h":46.66,"l":46.6,"n":456,"o":46.6451,"t":"2026-10-09T14:15:00Z","v":32570,"vw":46.625099},{"c":46.625,"h":46.625,"l":46.58,"n":689,"o":46.61,"t":"2026-10-09T14:20:00Z","v":68620,"vw":46.600698},{"c":46.635,"h":46.66,"l":46.61,"n":699,"o":46.625,"t":"2026-10-09T14:25:00Z","v":53492,"vw":46.632407},{"c":46.77,"h":46.77,"l":46.62,"n":905,"o":46.63,"t":"2026-10-09T14:30:00Z","v":113828,"vw":46.705017},{"c":46.775,"h":46.8,"l":46.75,"n":1135,"o":46.77,"t":"2026-10-09T14:35:00Z","v":103866,"vw":46.780891},{"c":46.745,"h":46.81,"l":46.745,"n":690,"o":46.775,"t":"2026-10-09T14:40:00Z","v":54813,"vw":46.787785},{"c":46.73,"h":46.76,"l":46.7014,"n":698,"o":46.74,"t":"2026-10-09T14:45:00Z","v":66932,"vw":46.731734},{"c":46.735,"h":46.755,"l":46.71,"n":694,"o":46.735,"t":"2026-10-09T14:50:00Z","v":67594,"vw":46.734139},{"c":46.77,"h":46.77,"l":46.705,"n":759,"o":46.735,"t":"2026-10-09T14:55:00Z","v":274665,"vw":46.730751},{"c":46.725,"h":46.8,"l":46.67,"n":2327,"o":46.765,"t":"2026-10-09T15:00:00Z","v":255940,"vw":46.722179},{"c":46.775,"h":46.795,"l":46.72,"n":715,"o":46.725,"t":"2026-10-09T15:05:00Z","v":64268,"vw":46.770111},{"c":46.81,"h":46.82,"l":46.72,"n":1013,"o":46.775,"t":"2026-10-09T15:10:00Z","v":106853,"vw":46.778509},{"c":46.78,"h":46.815,"l":46.755,"n":1116,"o":46.81,"t":"2026-10-09T15:15:00Z","v":110828,"vw":46.782481},{"c":46.72,"h":46.775,"l":46.715,"n":938,"o":46.775,"t":"2026-10-09T15:20:00Z","v":86335,"vw":46.74842},{"c":46.74,"h":46.745,"l":46.7,"n":1037,"o":46.725,"t":"2026-10-09T15:25:00Z","v":109126,"vw":46.719569},{"c":46.74,"h":46.76,"l":46.695,"n":2277,"o":46.745,"t":"2026-10-09T15:30:00Z","v":229319,"vw":46.724505},{"c":46.65,"h":46.76,"l":46.5905,"n":1556,"o":46.74,"t":"2026-10-09T15:35:00Z","v":162918,"vw":46.703657},{"c":46.58,"h":46.69,"l":46.58,"n":1756,"o":46.645,"t":"2026-10-09T15:40:00Z","v":362895,"vw":46.65807},{"c":46.645,"h":46.65,"l":46.565,"n":1037,"o":46.57,"t":"2026-10-09T15:45:00Z","v":104739,"vw":46.628043},{"c":46.595,"h":46.65,"l":46.555,"n":828,"o":46.645,"t":"2026-10-09T15:50:00Z","v":78030,"vw":46.590572},{"c":46.535,"h":46.61,"l":46.52,"n":780,"o":46.6,"t":"2026-10-09T15:55:00Z","v":87245,"vw":46.566558},{"c":46.445,"h":46.55,"l":46.425,"n":730,"o":46.54,"t":"2026-10-09T16:00:00Z","v":47344,"vw":46.470465},{"c":46.38,"h":46.45,"l":46.16,"n":5498,"o":46.445,"t":"2026-10-09T16:05:00Z","v":624810,"vw":46.305167},{"c":46.46,"h":46.48,"l":46.375,"n":780,"o":46.375,"t":"2026-10-09T16:10:00Z","v":57480,"vw":46.425616},{"c":46.445,"h":46.465,"l":46.41,"n":872,"o":46.46,"t":"2026-10-09T16:15:00Z","v":64068,"vw":46.442234},{"c":46.41,"h":46.455,"l":46.375,"n":600,"o":46.45,"t":"2026-10-09T16:20:00Z","v":51484,"vw":46.414176},{"c":46.38,"h":46.41,"l":46.355,"n":671,"o":46.405,"t":"2026-10-09T16:25:00Z","v":55263,"vw":46.3865},{"c":46.44,"h":46.44,"l":46.37,"n":469,"o":46.39,"t":"2026-10-09T16:30:00Z","v":28227,"vw":46.394095},{"c":46.445,"h":46.475,"l":46.435,"n":459,"o":46.445,"t":"2026-10-09T16:35:00Z","v":33571,"vw":46.450519},{"c":46.37,"h":46.45,"l":46.361,"n":548,"o":46.445,"t":"2026-10-09T16:40:00Z","v":34653,"vw":46.401428},{"c":46.35,"h":46.36,"l":46.335,"n":417,"o":46.36,"t":"2026-10-09T16:45:00Z","v":26060,"vw":46.347985},{"c":46.345,"h":46.35,"l":46.325,"n":514,"o":46.345,"t":"2026-10-09T16:50:00Z","v":46092,"vw":46.340786},{"c":46.325,"h":46.345,"l":46.305,"n":428,"o":46.345,"t":"2026-10-09T16:55:00Z","v":26943,"vw":46.327314},{"c":46.33,"h":46.34,"l":46.295,"n":847,"o":46.33,"t":"2026-10-09T17:00:00Z","v":65770,"vw":46.311263},{"c":46.285,"h":46.325,"l":46.27,"n":489,"o":46.32,"t":"2026-10-09T17:05:00Z","v":46812,"vw":46.293726},{"c":46.335,"h":46.345,"l":46.245,"n":715,"o":46.28,"t":"2026-10-09T17:10:00Z","v":55875,"vw":46.291882},{"c":46.31,"h":46.355,"l":46.31,"n":414,"o":46.335,"t":"2026-10-09T17:15:00Z","v":32160,"vw":46.34009},{"c":46.3099,"h":46.3151,"l":46.285,"n":418,"o":46.305,"t":"2026-10-09T17:20:00Z","v":33698,"vw":46.306376},{"c":46.29,"h":46.305,"l":46.25,"n":402,"o":46.305,"t":"2026-10-09T17:25:00Z","v":30445,"vw":46.281317},{"c":46.3294,"h":46.335,"l":46.24,"n":844,"o":46.3,"t":"2026-10-09T17:30:00Z","v":65228,"vw":46.291385},{"c":46.31,"h":46.33,"l":46.285,"n":408,"o":46.325,"t":"2026-10-09T17:35:00Z","v":28757,"vw":46.31163},{"c":46.305,"h":46.33,"l":46.3,"n":413,"o":46.32,"t":"2026-10-09T17:40:00Z","v":32264,"vw":46.317961},{"c":46.305,"h":46.305,"l":46.245,"n":1055,"o":46.305,"t":"2026-10-09T17:45:00Z","v":110841,"vw":46.273641},{"c":46.375,"h":46.375,"l":46.3,"n":403,"o":46.305,"t":"2026-10-09T17:50:00Z","v":30172,"vw":46.323611},{"c":46.445,"h":46.46,"l":46.37,"n":643,"o":46.375,"t":"2026-10-09T17:55:00Z","v":52571,"vw":46.41828},{"c":46.445,"h":46.445,"l":46.395,"n":564,"o":46.445,"t":"2026-10-09T18:00:00Z","v":44945,"vw":46.421292},{"c":46.39,"h":46.445,"l":46.385,"n":520,"o":46.445,"t":"2026-10-09T18:05:00Z","v":39692,"vw":46.403603},{"c":46.41,"h":46.4251,"l":46.38,"n":385,"o":46.39,"t":"2026-10-09T18:10:00Z","v":27371,"vw":46.399994},{"c":46.395,"h":46.425,"l":46.395,"n":393,"o":46.415,"t":"2026-10-09T18:15:00Z","v":22353,"vw":46.410063},{"c":46.365,"h":46.4,"l":46.365,"n":554,"o":46.4,"t":"2026-10-09T18:20:00Z","v":39453,"vw":46.385121},{"c":46.325,"h":46.365,"l":46.3,"n":796,"o":46.36,"t":"2026-10-09T18:25:00Z","v":58933,"vw":46.328881},{"c":46.29,"h":46.335,"l":46.25,"n":753,"o":46.325,"t":"2026-10-09T18:30:00Z","v":59550,"vw":46.287597},{"c":46.235,"h":46.29,"l":46.225,"n":563,"o":46.29,"t":"2026-10-09T18:35:00Z","v":45516,"vw":46.261877},{"c":46.285,"h":46.285,"l":46.21,"n":511,"o":46.24,"t":"2026-10-09T18:40:00Z","v":37576,"vw":46.244355},{"c":46.145,"h":46.285,"l":46.075,"n":2870,"o":46.285,"t":"2026-10-09T18:45:00Z","v":271207,"vw":46.163228},{"c":46.17,"h":46.215,"l":46.085,"n":1238,"o":46.15,"t":"2026-10-09T18:50:00Z","v":113094,"vw":46.165892},{"c":46.155,"h":46.2,"l":46.135,"n":814,"o":46.16,"t":"2026-10-09T18:55:00Z","v":71047,"vw":46.171464},{"c":46.225,"h":46.225,"l":46.15,"n":899,"o":46.16,"t":"2026-10-09T19:00:00Z","v":203528,"vw":46.187058},{"c":46.195,"h":46.225,"l":46.155,"n":548,"o":46.22,"t":"2026-10-09T19:05:00Z","v":47845,"vw":46.18507},{"c":46.235,"h":46.255,"l":46.185,"n":638,"o":46.19,"t":"2026-10-09T19:10:00Z","v":70409,"vw":46.215788},{"c":46.255,"h":46.255,"l":46.23,"n":664,"o":46.235,"t":"2026-10-09T19:15:00Z","v":49463,"vw":46.242154},{"c":46.255,"h":46.27,"l":46.22,"n":763,"o":46.255,"t":"2026-10-09T19:20:00Z","v":57724,"vw":46.245029},{"c":46.265,"h":46.285,"l":46.225,"n":652,"o":46.255,"t":"2026-10-09T19:25:00Z","v":46443,"vw":46.251226},{"c":46.3175,"h":46.325,"l":46.255,"n":1172,"o":46.265,"t":"2026-10-09T19:30:00Z","v":87303,"vw":46.277305},{"c":46.285,"h":46.32,"l":46.27,"n":739,"o":46.315,"t":"2026-10-09T19:35:00Z","v":58526,"vw":46.301914},{"c":46.22,"h":46.29,"l":46.22,"n":1109,"o":46.29,"t":"2026-10-09T19:40:00Z","v":88330,"vw":46.266864},{"c":46.165,"h":46.23,"l":46.155,"n":951,"o":46.225,"t":"2026-10-09T19:45:00Z","v":291015,"vw":46.185112},{"c":46.135,"h":46.175,"l":46.115,"n":1109,"o":46.165,"t":"2026-10-09T19:50:00Z","v":124887,"vw":46.140908},{"c":46.25,"h":46.25,"l":46.125,"n":4687,"o":46.135,"t":"2026-10-09T19:55:00Z","v":722889,"vw":46.199556},{"c":46.25,"h":46.25,"l":46.24,"n":33,"o":46.24,"t":"2026-10-09T20:00:00Z","v":290742,"vw":46.249987},{"c":46.25,"h":46.25,"l":46.24,"n":4,"o":46.24,"t":"2026-10-09T20:55:00Z","v":2300,"vw":46.246957},{"c":46.4,"h":46.42,"l":45.9,"n":175,"o":45.94,"t":"2026-10-12T08:00:00Z","v":21554,"vw":46.340793},{"c":46.37,"h":46.41,"l":46.37,"n":8,"o":46.4,"t":"2026-10-12T08:05:00Z","v":1813,"vw":46.384669},{"c":46.42,"h":46.435,"l":46.41,"n":16,"o":46.43,"t":"2026-10-12T08:10:00Z","v":3725,"vw":46.427027},{"c":46.48,"h":46.48,"l":46.48,"n":3,"o":46.48,"t":"2026-10-12T08:15:00Z","v":1200,"vw":46.48},{"c":46.46,"h":46.47,"l":46.46,"n":11,"o":46.47,"t":"2026-10-12T08:20:00Z","v":1400,"vw":46.462857},{"c":46.51,"h":46.51,"l":46.47,"n":7,"o":46.48,"t":"2026-10-12T08:30:00Z","v":1100,"vw":46.491818},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-12T08:50:00Z","v":300,"vw":46.55},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-12T08:55:00Z","v":410,"vw":46.6},{"c":46.65,"h":46.65,"l":46.65,"n":4,"o":46.65,"t":"2026-10-12T09:00:00Z","v":300,"vw":46.65},{"c":46.67,"h":46.67,"l":46.67,"n":1,"o":46.67,"t":"2026-10-12T09:05:00Z","v":300,"vw":46.67},{"c":46.66,"h":46.66,"l":46.66,"n":2,"o":46.66,"t":"2026-10-12T09:10:00Z","v":162,"vw":46.66},{"c":46.6201,"h":46.67,"l":46.6201,"n":23,"o":46.65,"t":"2026-10-12T09:15:00Z","v":2519,"vw":46.661494},{"c":46.57,"h":46.57,"l":46.57,"n":1,"o":46.57,"t":"2026-10-12T09:20:00Z","v":274,"vw":46.57},{"c":46.6355,"h":46.6355,"l":46.6355,"n":1,"o":46.6355,"t":"2026-10-12T09:25:00Z","v":100,"vw":46.6355},{"c":46.68,"h":46.68,"l":46.67,"n":12,"o":46.67,"t":"2026-10-12T09:30:00Z","v":2000,"vw":46.675},{"c":46.72,"h":46.72,"l":46.67,"n":18,"o":46.67,"t":"2026-10-12T09:40:00Z","v":2930,"vw":46.707174},{"c":46.65,"h":46.68,"l":46.65,"n":3,"o":46.68,"t":"2026-10-12T09:45:00Z","v":640,"vw":46.67},{"c":46.61,"h":46.63,"l":46.61,"n":5,"o":46.63,"t":"2026-10-12T09:50:00Z","v":1100,"vw":46.626979},{"c":46.56,"h":46.59,"l":46.56,"n":15,"o":46.58,"t":"2026-10-12T09:55:00Z","v":4821,"vw":46.575233},{"c":46.57,"h":46.57,"l":46.55,"n":8,"o":46.55,"t":"2026-10-12T10:00:00Z","v":1752,"vw":46.557357},{"c":46.55,"h":46.58,"l":46.55,"n":4,"o":46.57,"t":"2026-10-12T10:05:00Z","v":835,"vw":46.558428},{"c":46.55,"h":46.57,"l":46.55,"n":4,"o":46.55,"t":"2026-10-12T10:10:00Z","v":1388,"vw":46.554078},{"c":46.54,"h":46.54,"l":46.54,"n":3,"o":46.54,"t":"2026-10-12T10:15:00Z","v":401,"vw":46.54},{"c":46.56,"h":46.56,"l":46.56,"n":2,"o":46.56,"t":"2026-10-12T10:25:00Z","v":500,"vw":46.56},{"c":46.54,"h":46.54,"l":46.54,"n":2,"o":46.54,"t":"2026-10-12T10:30:00Z","v":420,"vw":46.54},{"c":46.55,"h":46.55,"l":46.51,"n":11,"o":46.51,"t":"2026-10-12T10:50:00Z","v":2564,"vw":46.521466},{"c":46.52,"h":46.56,"l":46.52,"n":6,"o":46.56,"t":"2026-10-12T10:55:00Z","v":1840,"vw":46.553333},{"c":46.58,"h":46.58,"l":46.52,"n":24,"o":46.52,"t":"2026-10-12T11:00:00Z","v":5892,"vw":46.561664},{"c":46.67,"h":46.67,"l":46.63,"n":22,"o":46.64,"t":"2026-10-12T11:05:00Z","v":12675,"vw":46.65697},{"c":46.73,"h":46.75,"l":46.73,"n":20,"o":46.75,"t":"2026-10-12T11:10:00Z","v":2774,"vw":46.740459},{"c":46.76,"h":46.77,"l":46.76,"n":8,"o":46.76,"t":"2026-10-12T11:15:00Z","v":1135,"vw":46.765494},{"c":46.76,"h":46.76,"l":46.75,"n":11,"o":46.75,"t":"2026-10-12T11:20:00Z","v":3631,"vw":46.750881},{"c":46.75,"h":46.75,"l":46.71,"n":4,"o":46.71,"t":"2026-10-12T11:25:00Z","v":2002,"vw":46.735},{"c":46.81,"h":46.81,"l":46.79,"n":16,"o":46.79,"t":"2026-10-12T11:30:00Z","v":4074,"vw":46.799029},{"c":46.81,"h":46.815,"l":46.81,"n":5,"o":46.815,"t":"2026-10-12T11:35:00Z","v":3072,"vw":46.810326},{"c":46.82,"h":46.82,"l":46.82,"n":1,"o":46.82,"t":"2026-10-12T11:40:00Z","v":300,"vw":46.82},{"c":46.9,"h":46.9,"l":46.88,"n":9,"o":46.9,"t":"2026-10-12T11:50:00Z","v":2403,"vw":46.897734},{"c":46.9569,"h":46.9569,"l":46.9569,"n":1,"o":46.9569,"t":"2026-10-12T12:10:00Z","v":300,"vw":46.9569},{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-10-12T12:15:00Z","v":626,"vw":46.9},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-10-12T12:25:00Z","v":300,"vw":46.93},{"c":46.97,"h":46.99,"l":46.96,"n":16,"o":46.96,"t":"2026-10-12T12:30:00Z","v":2391,"vw":46.974895},{"c":47.0479,"h":47.05,"l":46.99,"n":50,"o":46.99,"t":"2026-10-12T12:35:00Z","v":6365,"vw":47.003286},{"c":47.02,"h":47.02,"l":47.02,"n":5,"o":47.02,"t":"2026-10-12T12:40:00Z","v":1501,"vw":47.02},{"c":47.04,"h":47.04,"l":47.04,"n":2,"o":47.04,"t":"2026-10-12T12:45:00Z","v":130,"vw":47.04},{"c":47.03,"h":47.03,"l":46.9973,"n":7,"o":46.9973,"t":"2026-10-12T12:50:00Z","v":1092,"vw":47.017152},{"c":46.97,"h":46.98,"l":46.97,"n":4,"o":46.98,"t":"2026-10-12T12:55:00Z","v":1373,"vw":46.978178},{"c":46.94,"h":46.94,"l":46.94,"n":4,"o":46.94,"t":"2026-10-12T13:00:00Z","v":1003,"vw":46.94},{"c":46.95,"h":46.95,"l":46.92,"n":23,"o":46.92,"t":"2026-10-12T13:05:00Z","v":4090,"vw":46.930908},{"c":46.9,"h":46.9,"l":46.9,"n":5,"o":46.9,"t":"2026-10-12T13:10:00Z","v":558,"vw":46.9},{"c":46.87,"h":46.9198,"l":46.87,"n":3,"o":46.9198,"t":"2026-10-12T13:20:00Z","v":3404,"vw":46.880253},{"c":46.86,"h":46.89,"l":46.86,"n":10,"o":46.87,"t":"2026-10-12T13:25:00Z","v":1222,"vw":46.874286},{"c":46.995,"h":47.01,"l":46.8,"n":2540,"o":46.91,"t":"2026-10-12T13:30:00Z","v":377582,"vw":46.925413},{"c":47.12,"h":47.135,"l":46.98,"n":1263,"o":46.995,"t":"2026-10-12T13:35:00Z","v":108713,"vw":47.06575},{"c":47.18,"h":47.2,"l":47.075,"n":912,"o":47.14,"t":"2026-10-12T13:40:00Z","v":86300,"vw":47.13078},{"c":47.22,"h":47.255,"l":47.075,"n":1453,"o":47.18,"t":"2026-10-12T13:45:00Z","v":165463,"vw":47.196435},{"c":47.12,"h":47.235,"l":47.12,"n":1221,"o":47.215,"t":"2026-10-12T13:50:00Z","v":135031,"vw":47.177957},{"c":47.13,"h":47.155,"l":47.05,"n":966,"o":47.115,"t":"2026-10-12T13:55:00Z","v":119650,"vw":47.099588},{"c":47.005,"h":47.135,"l":46.985,"n":939,"o":47.12,"t":"2026-10-12T14:00:00Z","v":136081,"vw":47.07702},{"c":46.955,"h":47.005,"l":46.87,"n":1276,"o":47.005,"t":"2026-10-12T14:05:00Z","v":165871,"vw":46.91681},{"c":46.925,"h":46.99,"l":46.875,"n":1059,"o":46.955,"t":"2026-10-12T14:10:00Z","v":114957,"vw":46.939767},{"c":46.98,"h":46.995,"l":46.915,"n":1103,"o":46.935,"t":"2026-10-12T14:15:00Z","v":196804,"vw":46.95676},{"c":46.925,"h":46.995,"l":46.92,"n":639,"o":46.97,"t":"2026-10-12T14:20:00Z","v":75979,"vw":46.962258},{"c":46.885,"h":46.94,"l":46.865,"n":674,"o":46.925,"t":"2026-10-12T14:25:00Z","v":71792,"vw":46.895539},{"c":46.82,"h":46.9,"l":46.82,"n":1089,"o":46.89,"t":"2026-10-12T14:30:00Z","v":166593,"vw":46.867371},{"c":46.71,"h":46.83,"l":46.71,"n":726,"o":46.815,"t":"2026-10-12T14:35:00Z","v":102940,"vw":46.771214},{"c":46.705,"h":46.77,"l":46.683,"n":710,"o":46.705,"t":"2026-10-12T14:40:00Z","v":104077,"vw":46.730397},{"c":46.7214,"h":46.74,"l":46.685,"n":634,"o":46.7,"t":"2026-10-12T14:45:00Z","v":72126,"vw":46.704474},{"c":46.845,"h":46.85,"l":46.705,"n":639,"o":46.715,"t":"2026-10-12T14:50:00Z","v":67048,"vw":46.786728},{"c":46.84,"h":46.87,"l":46.8101,"n":1188,"o":46.85,"t":"2026-10-12T14:55:00Z","v":184544,"vw":46.844085},{"c":46.835,"h":46.86,"l":46.82,"n":990,"o":46.835,"t":"2026-10-12T15:00:00Z","v":117764,"vw":46.843427},{"c":46.805,"h":46.84,"l":46.78,"n":688,"o":46.84,"t":"2026-10-12T15:05:00Z","v":83467,"vw":46.801158},{"c":46.84,"h":46.84,"l":46.795,"n":985,"o":46.805,"t":"2026-10-12T15:10:00Z","v":145579,"vw":46.823372},{"c":46.85,"h":46.86,"l":46.8,"n":950,"o":46.835,"t":"2026-10-12T15:15:00Z","v":137596,"vw":46.834443},{"c":46.865,"h":46.915,"l":46.83,"n":1007,"o":46.855,"t":"2026-10-12T15:20:00Z","v":128595,"vw":46.875861},{"c":46.875,"h":46.875,"l":46.83,"n":1151,"o":46.87,"t":"2026-10-12T15:25:00Z","v":361417,"vw":46.852961},{"c":46.88,"h":46.905,"l":46.815,"n":2272,"o":46.875,"t":"2026-10-12T15:30:00Z","v":281461,"vw":46.857814},{"c":46.84,"h":46.88,"l":46.791,"n":1178,"o":46.88,"t":"2026-10-12T15:35:00Z","v":149357,"vw":46.834598},{"c":46.76,"h":46.845,"l":46.76,"n":709,"o":46.845,"t":"2026-10-12T15:40:00Z","v":72685,"vw":46.799381},{"c":46.795,"h":46.795,"l":46.655,"n":817,"o":46.755,"t":"2026-10-12T15:45:00Z","v":88315,"vw":46.711892},{"c":46.795,"h":46.84,"l":46.7814,"n":498,"o":46.795,"t":"2026-10-12T15:50:00Z","v":51847,"vw":46.809474},{"c":46.835,"h":46.87,"l":46.79,"n":442,"o":46.79,"t":"2026-10-12T15:55:00Z","v":43611,"vw":46.849126},{"c":46.825,"h":46.85,"l":46.805,"n":440,"o":46.835,"t":"2026-10-12T16:00:00Z","v":34302,"vw":46.828938},{"c":46.815,"h":46.845,"l":46.81,"n":339,"o":46.82,"t":"2026-10-12T16:05:00Z","v":32171,"vw":46.831682},{"c":46.8,"h":46.835,"l":46.79,"n":303,"o":46.815,"t":"2026-10-12T16:10:00Z","v":24802,"vw":46.805025},{"c":46.795,"h":46.81,"l":46.785,"n":311,"o":46.79,"t":"2026-10-12T16:15:00Z","v":27362,"vw":46.797519},{"c":46.795,"h":46.8151,"l":46.77,"n":390,"o":46.79,"t":"2026-10-12T16:20:00Z","v":30742,"vw":46.788977},{"c":46.81,"h":46.835,"l":46.8,"n":324,"o":46.8,"t":"2026-10-12T16:25:00Z","v":18596,"vw":46.821407},{"c":46.815,"h":46.82,"l":46.805,"n":299,"o":46.815,"t":"2026-10-12T16:30:00Z","v":19732,"vw":46.812044},{"c":46.83,"h":46.83,"l":46.805,"n":249,"o":46.815,"t":"2026-10-12T16:35:00Z","v":18902,"vw":46.817994},{"c":46.842,"h":46.845,"l":46.82,"n":339,"o":46.82,"t":"2026-10-12T16:40:00Z","v":21279,"vw":46.835297},{"c":46.825,"h":46.845,"l":46.82,"n":354,"o":46.845,"t":"2026-10-12T16:45:00Z","v":26536,"vw":46.830599},{"c":46.83,"h":46.835,"l":46.805,"n":432,"o":46.82,"t":"2026-10-12T16:50:00Z","v":35907,"vw":46.815852},{"c":46.82,"h":46.8461,"l":46.795,"n":588,"o":46.825,"t":"2026-10-12T16:55:00Z","v":144906,"vw":46.827508},{"c":46.87,"h":46.87,"l":46.81,"n":409,"o":46.825,"t":"2026-10-12T17:00:00Z","v":27341,"vw":46.840514},{"c":46.87,"h":46.885,"l":46.8204,"n":521,"o":46.87,"t":"2026-10-12T17:05:00Z","v":44959,"vw":46.858403},{"c":46.895,"h":46.905,"l":46.865,"n":408,"o":46.875,"t":"2026-10-12T17:10:00Z","v":32776,"vw":46.888637},{"c":46.845,"h":46.9,"l":46.845,"n":365,"o":46.895,"t":"2026-10-12T17:15:00Z","v":22688,"vw":46.86191},{"c":46.84,"h":46.85,"l":46.825,"n":443,"o":46.845,"t":"2026-10-12T17:20:00Z","v":22190,"vw":46.838202},{"c":46.855,"h":46.86,"l":46.81,"n":350,"o":46.84,"t":"2026-10-12T17:25:00Z","v":26101,"vw":46.832288},{"c":46.855,"h":46.87,"l":46.845,"n":369,"o":46.86,"t":"2026-10-12T17:30:00Z","v":28273,"vw":46.855782},{"c":46.83,"h":46.85,"l":46.815,"n":291,"o":46.85,"t":"2026-10-12T17:35:00Z","v":23092,"vw":46.826782},{"c":46.85,"h":46.855,"l":46.815,"n":276,"o":46.83,"t":"2026-10-12T17:40:00Z","v":16781,"vw":46.837905},{"c":46.82,"h":46.8471,"l":46.815,"n":289,"o":46.845,"t":"2026-10-12T17:45:00Z","v":17225,"vw":46.828643},{"c":46.825,"h":46.83,"l":46.81,"n":246,"o":46.82,"t":"2026-10-12T17:50:00Z","v":16727,"vw":46.822569},{"c":46.875,"h":46.875,"l":46.825,"n":395,"o":46.825,"t":"2026-10-12T17:55:00Z","v":28039,"vw":46.851393},{"c":46.845,"h":46.88,"l":46.83,"n":549,"o":46.87,"t":"2026-10-12T18:00:00Z","v":39911,"vw":46.865712},{"c":46.865,"h":46.865,"l":46.835,"n":591,"o":46.84,"t":"2026-10-12T18:05:00Z","v":45149,"vw":46.852392},{"c":46.805,"h":46.865,"l":46.795,"n":317,"o":46.865,"t":"2026-10-12T18:10:00Z","v":28745,"vw":46.821685},{"c":46.82,"h":46.835,"l":46.795,"n":346,"o":46.8,"t":"2026-10-12T18:15:00Z","v":26334,"vw":46.816978},{"c":46.8287,"h":46.85,"l":46.805,"n":346,"o":46.815,"t":"2026-10-12T18:20:00Z","v":25946,"vw":46.827737},{"c":46.74,"h":46.84,"l":46.725,"n":554,"o":46.82,"t":"2026-10-12T18:25:00Z","v":135884,"vw":46.791111},{"c":46.74,"h":46.755,"l":46.725,"n":453,"o":46.735,"t":"2026-10-12T18:30:00Z","v":38622,"vw":46.738898},{"c":46.705,"h":46.74,"l":46.695,"n":481,"o":46.74,"t":"2026-10-12T18:35:00Z","v":33638,"vw":46.718062},{"c":46.725,"h":46.74,"l":46.7,"n":534,"o":46.705,"t":"2026-10-12T18:40:00Z","v":46274,"vw":46.717635},{"c":46.7424,"h":46.745,"l":46.715,"n":495,"o":46.725,"t":"2026-10-12T18:45:00Z","v":37307,"vw":46.730678},{"c":46.715,"h":46.755,"l":46.705,"n":397,"o":46.745,"t":"2026-10-12T18:50:00Z","v":24213,"vw":46.735109},{"c":46.73,"h":46.735,"l":46.69,"n":478,"o":46.715,"t":"2026-10-12T18:55:00Z","v":32402,"vw":46.707613},{"c":46.71,"h":46.735,"l":46.705,"n":459,"o":46.73,"t":"2026-10-12T19:00:00Z","v":47459,"vw":46.721875},{"c":46.715,"h":46.72,"l":46.6901,"n":479,"o":46.705,"t":"2026-10-12T19:05:00Z","v":37161,"vw":46.704442},{"c":46.73,"h":46.74,"l":46.715,"n":439,"o":46.715,"t":"2026-10-12T19:10:00Z","v":36051,"vw":46.725573},{"c":46.775,"h":46.81,"l":46.725,"n":963,"o":46.73,"t":"2026-10-12T19:15:00Z","v":125737,"vw":46.762807},{"c":46.69,"h":46.78,"l":46.69,"n":642,"o":46.775,"t":"2026-10-12T19:20:00Z","v":104630,"vw":46.722705},{"c":46.715,"h":46.72,"l":46.68,"n":409,"o":46.695,"t":"2026-10-12T19:25:00Z","v":40750,"vw":46.701645},{"c":46.705,"h":46.75,"l":46.705,"n":782,"o":46.715,"t":"2026-10-12T19:30:00Z","v":70864,"vw":46.729516},{"c":46.74,"h":46.765,"l":46.705,"n":694,"o":46.705,"t":"2026-10-12T19:35:00Z","v":62816,"vw":46.740336},{"c":46.715,"h":46.7401,"l":46.715,"n":828,"o":46.7401,"t":"2026-10-12T19:40:00Z","v":68287,"vw":46.72629},{"c":46.735,"h":46.75,"l":46.715,"n":929,"o":46.715,"t":"2026-10-12T19:45:00Z","v":97893,"vw":46.736525},{"c":46.755,"h":46.765,"l":46.715,"n":777,"o":46.73,"t":"2026-10-12T19:50:00Z","v":90995,"vw":46.742566},{"c":46.74,"h":46.75,"l":46.7,"n":3037,"o":46.75,"t":"2026-10-12T19:55:00Z","v":398065,"vw":46.722886},{"c":46.73,"h":46.73,"l":46.73,"n":30,"o":46.73,"t":"2026-10-12T20:00:00Z","v":387376,"vw":46.73},{"c":46.72,"h":46.72,"l":46.71,"n":7,"o":46.71,"t":"2026-10-12T20:05:00Z","v":807,"vw":46.714317},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-12T20:30:00Z","v":150,"vw":47},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-12T20:40:00Z","v":100,"vw":47},{"c":46.88,"h":46.88,"l":46.88,"n":1,"o":46.88,"t":"2026-10-12T22:10:00Z","v":100,"vw":46.88},{"c":47.5,"h":47.64,"l":46.6,"n":350,"o":47.45,"t":"2026-10-13T08:00:00Z","v":92859,"vw":47.491837},{"c":47.49,"h":47.53,"l":47.49,"n":30,"o":47.52,"t":"2026-10-13T08:05:00Z","v":13448,"vw":47.512951},{"c":47.45,"h":47.49,"l":47.43,"n":31,"o":47.49,"t":"2026-10-13T08:10:00Z","v":12365,"vw":47.453985},{"c":47.5,"h":47.5,"l":47.45,"n":28,"o":47.45,"t":"2026-10-13T08:15:00Z","v":10679,"vw":47.469785},{"c":47.51,"h":47.55,"l":47.48,"n":10,"o":47.48,"t":"2026-10-13T08:20:00Z","v":5326,"vw":47.523393},{"c":47.5,"h":47.53,"l":47.48,"n":18,"o":47.53,"t":"2026-10-13T08:25:00Z","v":9800,"vw":47.497085},{"c":47.45,"h":47.48,"l":47.44,"n":18,"o":47.48,"t":"2026-10-13T08:30:00Z","v":9307,"vw":47.463418},{"c":47.4,"h":47.44,"l":47.37,"n":18,"o":47.44,"t":"2026-10-13T08:35:00Z","v":9471,"vw":47.407664},{"c":47.42,"h":47.42,"l":47.38,"n":10,"o":47.38,"t":"2026-10-13T08:40:00Z","v":4819,"vw":47.410461},{"c":47.42,"h":47.42,"l":47.37,"n":20,"o":47.41,"t":"2026-10-13T08:45:00Z","v":6219,"vw":47.410332},{"c":47.5,"h":47.5,"l":47.44,"n":15,"o":47.44,"t":"2026-10-13T08:50:00Z","v":6781,"vw":47.470677},{"c":47.58,"h":47.65,"l":47.56,"n":21,"o":47.57,"t":"2026-10-13T08:55:00Z","v":7377,"vw":47.615535},{"c":47.54,"h":47.61,"l":47.54,"n":39,"o":47.61,"t":"2026-10-13T09:00:00Z","v":11551,"vw":47.60016},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-10-13T09:05:00Z","v":1577,"vw":47.54},{"c":47.54,"h":47.59,"l":47.54,"n":7,"o":47.57,"t":"2026-10-13T09:10:00Z","v":3538,"vw":47.558345},{"c":47.49,"h":47.53,"l":47.49,"n":2,"o":47.53,"t":"2026-10-13T09:15:00Z","v":350,"vw":47.501429},{"c":47.54,"h":47.54,"l":47.52,"n":5,"o":47.52,"t":"2026-10-13T09:20:00Z","v":2832,"vw":47.528577},{"c":47.44,"h":47.44,"l":47.44,"n":4,"o":47.44,"t":"2026-10-13T09:30:00Z","v":630,"vw":47.44},{"c":47.46,"h":47.47,"l":47.43,"n":11,"o":47.44,"t":"2026-10-13T09:35:00Z","v":2380,"vw":47.450149},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-13T09:40:00Z","v":500,"vw":47.53},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-10-13T09:45:00Z","v":158,"vw":47.54},{"c":47.55,"h":47.55,"l":47.55,"n":5,"o":47.55,"t":"2026-10-13T09:50:00Z","v":311,"vw":47.55},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-13T09:55:00Z","v":210,"vw":47.55},{"c":47.5013,"h":47.5013,"l":47.5013,"n":2,"o":47.5013,"t":"2026-10-13T10:00:00Z","v":482,"vw":47.5013},{"c":47.54,"h":47.54,"l":47.54,"n":4,"o":47.54,"t":"2026-10-13T10:05:00Z","v":3329,"vw":47.54},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-13T10:10:00Z","v":1577,"vw":47.55},{"c":47.5,"h":47.52,"l":47.5,"n":7,"o":47.52,"t":"2026-10-13T10:15:00Z","v":800,"vw":47.515},{"c":47.52,"h":47.61,"l":47.5,"n":44,"o":47.5,"t":"2026-10-13T10:30:00Z","v":15081,"vw":47.550553},{"c":47.54,"h":47.54,"l":47.53,"n":11,"o":47.53,"t":"2026-10-13T10:35:00Z","v":7322,"vw":47.539076},{"c":47.57,"h":47.59,"l":47.53,"n":15,"o":47.53,"t":"2026-10-13T10:40:00Z","v":8353,"vw":47.562907},{"c":47.65,"h":47.65,"l":47.58,"n":25,"o":47.58,"t":"2026-10-13T10:45:00Z","v":4462,"vw":47.618246},{"c":47.62,"h":47.661,"l":47.61,"n":27,"o":47.65,"t":"2026-10-13T10:50:00Z","v":3604,"vw":47.634137},{"c":47.57,"h":47.62,"l":47.57,"n":17,"o":47.62,"t":"2026-10-13T10:55:00Z","v":3224,"vw":47.604535},{"c":47.58,"h":47.59,"l":47.55,"n":80,"o":47.55,"t":"2026-10-13T11:00:00Z","v":12083,"vw":47.572256},{"c":47.56,"h":47.58,"l":47.56,"n":12,"o":47.58,"t":"2026-10-13T11:10:00Z","v":1394,"vw":47.571948},{"c":47.57,"h":47.57,"l":47.57,"n":3,"o":47.57,"t":"2026-10-13T11:15:00Z","v":206,"vw":47.57},{"c":47.55,"h":47.55,"l":47.55,"n":5,"o":47.55,"t":"2026-10-13T11:20:00Z","v":1547,"vw":47.55},{"c":47.55,"h":47.5924,"l":47.55,"n":19,"o":47.5924,"t":"2026-10-13T11:25:00Z","v":4488,"vw":47.558887},{"c":47.58,"h":47.58,"l":47.4999,"n":38,"o":47.54,"t":"2026-10-13T11:30:00Z","v":11055,"vw":47.514344},{"c":47.59,"h":47.59,"l":47.57,"n":27,"o":47.57,"t":"2026-10-13T11:35:00Z","v":4086,"vw":47.573243},{"c":47.7,"h":47.71,"l":47.59,"n":56,"o":47.59,"t":"2026-10-13T11:40:00Z","v":11044,"vw":47.658167},{"c":47.75,"h":47.75,"l":47.66,"n":60,"o":47.67,"t":"2026-10-13T11:45:00Z","v":13114,"vw":47.711158},{"c":47.77,"h":47.77,"l":47.75,"n":29,"o":47.76,"t":"2026-10-13T11:50:00Z","v":4976,"vw":47.752861},{"c":47.77,"h":47.78,"l":47.76,"n":11,"o":47.76,"t":"2026-10-13T11:55:00Z","v":1428,"vw":47.776949},{"c":47.8,"h":47.82,"l":47.75,"n":61,"o":47.76,"t":"2026-10-13T12:00:00Z","v":11324,"vw":47.795386},{"c":47.79,"h":47.79,"l":47.73,"n":67,"o":47.78,"t":"2026-10-13T12:05:00Z","v":30404,"vw":47.761712},{"c":47.81,"h":47.81,"l":47.78,"n":29,"o":47.79,"t":"2026-10-13T12:10:00Z","v":11216,"vw":47.787114},{"c":47.88,"h":47.88,"l":47.83,"n":40,"o":47.84,"t":"2026-10-13T12:15:00Z","v":12121,"vw":47.85151},{"c":47.89,"h":47.95,"l":47.87,"n":155,"o":47.88,"t":"2026-10-13T12:20:00Z","v":44857,"vw":47.907063},{"c":47.9,"h":47.9,"l":47.87,"n":41,"o":47.88,"t":"2026-10-13T12:25:00Z","v":7304,"vw":47.891014},{"c":47.8919,"h":47.8919,"l":47.87,"n":14,"o":47.88,"t":"2026-10-13T12:30:00Z","v":2079,"vw":47.880697},{"c":47.96,"h":47.96,"l":47.87,"n":53,"o":47.89,"t":"2026-10-13T12:35:00Z","v":14183,"vw":47.908021},{"c":47.8835,"h":47.96,"l":47.88,"n":49,"o":47.95,"t":"2026-10-13T12:40:00Z","v":6872,"vw":47.937514},{"c":47.84,"h":47.91,"l":47.84,"n":96,"o":47.89,"t":"2026-10-13T12:45:00Z","v":10659,"vw":47.879005},{"c":47.87,"h":47.9,"l":47.83,"n":32,"o":47.84,"t":"2026-10-13T12:50:00Z","v":6384,"vw":47.862976},{"c":47.9,"h":47.9,"l":47.88,"n":42,"o":47.88,"t":"2026-10-13T12:55:00Z","v":3876,"vw":47.88864},{"c":47.95,"h":47.97,"l":47.89,"n":136,"o":47.9,"t":"2026-10-13T13:00:00Z","v":20657,"vw":47.914291},{"c":48.009,"h":48.01,"l":47.9301,"n":203,"o":47.96,"t":"2026-10-13T13:05:00Z","v":44755,"vw":47.992418},{"c":48.0479,"h":48.05,"l":47.96,"n":70,"o":48,"t":"2026-10-13T13:10:00Z","v":12443,"vw":48.004298},{"c":47.97,"h":48.05,"l":47.95,"n":50,"o":48.03,"t":"2026-10-13T13:15:00Z","v":11117,"vw":47.979225},{"c":47.99,"h":47.99,"l":47.93,"n":56,"o":47.96,"t":"2026-10-13T13:20:00Z","v":11794,"vw":47.963247},{"c":47.99,"h":47.99,"l":47.93,"n":197,"o":47.98,"t":"2026-10-13T13:25:00Z","v":25811,"vw":47.96747},{"c":48.3,"h":48.31,"l":47.81,"n":3606,"o":47.99,"t":"2026-10-13T13:30:00Z","v":922979,"vw":48.036586},{"c":48.17,"h":48.37,"l":48.14,"n":1852,"o":48.305,"t":"2026-10-13T13:35:00Z","v":248991,"vw":48.237488},{"c":48.36,"h":48.4548,"l":48.16,"n":2229,"o":48.18,"t":"2026-10-13T13:40:00Z","v":294491,"vw":48.309012},{"c":48.305,"h":48.42,"l":48.305,"n":1629,"o":48.37,"t":"2026-10-13T13:45:00Z","v":183154,"vw":48.374236},{"c":48.34,"h":48.39,"l":48.28,"n":1330,"o":48.31,"t":"2026-10-13T13:50:00Z","v":130132,"vw":48.332678},{"c":48.39,"h":48.4286,"l":48.32,"n":947,"o":48.335,"t":"2026-10-13T13:55:00Z","v":96280,"vw":48.385801},{"c":48.235,"h":48.42,"l":48.215,"n":1664,"o":48.39,"t":"2026-10-13T14:00:00Z","v":187041,"vw":48.308686},{"c":48.115,"h":48.27,"l":48.092,"n":1484,"o":48.24,"t":"2026-10-13T14:05:00Z","v":171822,"vw":48.185192},{"c":48.17,"h":48.18,"l":48.08,"n":1738,"o":48.11,"t":"2026-10-13T14:10:00Z","v":312227,"vw":48.130475},{"c":48.14,"h":48.175,"l":48.085,"n":2092,"o":48.175,"t":"2026-10-13T14:15:00Z","v":222149,"vw":48.113867},{"c":48.215,"h":48.215,"l":48.105,"n":1328,"o":48.14,"t":"2026-10-13T14:20:00Z","v":115182,"vw":48.154025},{"c":48.39,"h":48.42,"l":48.205,"n":1732,"o":48.215,"t":"2026-10-13T14:25:00Z","v":170408,"vw":48.341301},{"c":48.365,"h":48.42,"l":48.335,"n":834,"o":48.39,"t":"2026-10-13T14:30:00Z","v":78708,"vw":48.367565},{"c":48.45,"h":48.4871,"l":48.35,"n":1241,"o":48.36,"t":"2026-10-13T14:35:00Z","v":121683,"vw":48.433154},{"c":48.44,"h":48.475,"l":48.365,"n":965,"o":48.45,"t":"2026-10-13T14:40:00Z","v":106187,"vw":48.413498},{"c":48.475,"h":48.48,"l":48.4099,"n":781,"o":48.44,"t":"2026-10-13T14:45:00Z","v":88941,"vw":48.442448},{"c":48.515,"h":48.56,"l":48.4402,"n":1764,"o":48.47,"t":"2026-10-13T14:50:00Z","v":225057,"vw":48.518459},{"c":48.45,"h":48.515,"l":48.44,"n":1431,"o":48.515,"t":"2026-10-13T14:55:00Z","v":234061,"vw":48.481193},{"c":48.495,"h":48.525,"l":48.445,"n":1387,"o":48.45,"t":"2026-10-13T15:00:00Z","v":244803,"vw":48.480372},{"c":48.52,"h":48.57,"l":48.49,"n":1404,"o":48.495,"t":"2026-10-13T15:05:00Z","v":202007,"vw":48.538839},{"c":48.55,"h":48.595,"l":48.515,"n":1273,"o":48.515,"t":"2026-10-13T15:10:00Z","v":191383,"vw":48.564875},{"c":48.545,"h":48.59,"l":48.52,"n":1070,"o":48.555,"t":"2026-10-13T15:15:00Z","v":121603,"vw":48.569252},{"c":48.62,"h":48.655,"l":48.525,"n":1330,"o":48.55,"t":"2026-10-13T15:20:00Z","v":161089,"vw":48.60835},{"c":48.615,"h":48.635,"l":48.555,"n":1301,"o":48.625,"t":"2026-10-13T15:25:00Z","v":203104,"vw":48.608388},{"c":48.685,"h":48.685,"l":48.555,"n":1529,"o":48.61,"t":"2026-10-13T15:30:00Z","v":173951,"vw":48.617939},{"c":48.635,"h":48.685,"l":48.575,"n":1879,"o":48.685,"t":"2026-10-13T15:35:00Z","v":416172,"vw":48.610431},{"c":48.705,"h":48.735,"l":48.625,"n":1061,"o":48.63,"t":"2026-10-13T15:40:00Z","v":128357,"vw":48.689413},{"c":48.67,"h":48.72,"l":48.67,"n":1339,"o":48.705,"t":"2026-10-13T15:45:00Z","v":180874,"vw":48.697705},{"c":48.655,"h":48.685,"l":48.615,"n":1044,"o":48.675,"t":"2026-10-13T15:50:00Z","v":133030,"vw":48.645053},{"c":48.63,"h":48.66,"l":48.605,"n":976,"o":48.655,"t":"2026-10-13T15:55:00Z","v":89928,"vw":48.631358},{"c":48.515,"h":48.62,"l":48.505,"n":2807,"o":48.62,"t":"2026-10-13T16:00:00Z","v":292500,"vw":48.583881},{"c":48.455,"h":48.515,"l":48.41,"n":743,"o":48.5101,"t":"2026-10-13T16:05:00Z","v":165079,"vw":48.460485},{"c":48.47,"h":48.485,"l":48.435,"n":917,"o":48.45,"t":"2026-10-13T16:10:00Z","v":373098,"vw":48.458933},{"c":48.385,"h":48.47,"l":48.385,"n":796,"o":48.465,"t":"2026-10-13T16:15:00Z","v":75091,"vw":48.448386},{"c":48.35,"h":48.38,"l":48.335,"n":593,"o":48.38,"t":"2026-10-13T16:20:00Z","v":47273,"vw":48.353014},{"c":48.2928,"h":48.35,"l":48.29,"n":683,"o":48.35,"t":"2026-10-13T16:25:00Z","v":63427,"vw":48.319073},{"c":48.298,"h":48.3,"l":48.2233,"n":892,"o":48.29,"t":"2026-10-13T16:30:00Z","v":76812,"vw":48.260304},{"c":48.355,"h":48.355,"l":48.285,"n":709,"o":48.3,"t":"2026-10-13T16:35:00Z","v":41131,"vw":48.31554},{"c":48.33,"h":48.375,"l":48.33,"n":939,"o":48.35,"t":"2026-10-13T16:40:00Z","v":67553,"vw":48.343933},{"c":48.34,"h":48.355,"l":48.31,"n":602,"o":48.31,"t":"2026-10-13T16:45:00Z","v":37715,"vw":48.335295},{"c":48.365,"h":48.37,"l":48.33,"n":526,"o":48.335,"t":"2026-10-13T16:50:00Z","v":46972,"vw":48.34898},{"c":48.44,"h":48.44,"l":48.365,"n":675,"o":48.365,"t":"2026-10-13T16:55:00Z","v":34947,"vw":48.390192},{"c":48.385,"h":48.465,"l":48.3848,"n":962,"o":48.435,"t":"2026-10-13T17:00:00Z","v":60990,"vw":48.418936},{"c":48.4,"h":48.408,"l":48.345,"n":563,"o":48.385,"t":"2026-10-13T17:05:00Z","v":50133,"vw":48.375127},{"c":48.39,"h":48.415,"l":48.35,"n":899,"o":48.4,"t":"2026-10-13T17:10:00Z","v":80740,"vw":48.387499},{"c":48.37,"h":48.4,"l":48.37,"n":547,"o":48.39,"t":"2026-10-13T17:15:00Z","v":34114,"vw":48.383972},{"c":48.365,"h":48.38,"l":48.35,"n":489,"o":48.3729,"t":"2026-10-13T17:20:00Z","v":26547,"vw":48.365392},{"c":48.3825,"h":48.385,"l":48.355,"n":583,"o":48.365,"t":"2026-10-13T17:25:00Z","v":35862,"vw":48.37168},{"c":48.36,"h":48.385,"l":48.35,"n":590,"o":48.38,"t":"2026-10-13T17:30:00Z","v":45934,"vw":48.364704},{"c":48.345,"h":48.365,"l":48.32,"n":728,"o":48.365,"t":"2026-10-13T17:35:00Z","v":105423,"vw":48.336965},{"c":48.365,"h":48.38,"l":48.34,"n":641,"o":48.345,"t":"2026-10-13T17:40:00Z","v":55741,"vw":48.36386},{"c":48.42,"h":48.435,"l":48.36,"n":1401,"o":48.36,"t":"2026-10-13T17:45:00Z","v":153214,"vw":48.411841},{"c":48.465,"h":48.4658,"l":48.395,"n":698,"o":48.42,"t":"2026-10-13T17:50:00Z","v":66209,"vw":48.426003},{"c":48.475,"h":48.475,"l":48.445,"n":533,"o":48.465,"t":"2026-10-13T17:55:00Z","v":43426,"vw":48.462333},{"c":48.445,"h":48.495,"l":48.435,"n":823,"o":48.48,"t":"2026-10-13T18:00:00Z","v":60409,"vw":48.475637},{"c":48.525,"h":48.525,"l":48.43,"n":794,"o":48.44,"t":"2026-10-13T18:05:00Z","v":163390,"vw":48.470916},{"c":48.44,"h":48.52,"l":48.435,"n":602,"o":48.52,"t":"2026-10-13T18:10:00Z","v":49697,"vw":48.473764},{"c":48.435,"h":48.475,"l":48.42,"n":997,"o":48.44,"t":"2026-10-13T18:15:00Z","v":139121,"vw":48.446907},{"c":48.405,"h":48.46,"l":48.405,"n":470,"o":48.435,"t":"2026-10-13T18:20:00Z","v":39047,"vw":48.439746},{"c":48.375,"h":48.445,"l":48.375,"n":633,"o":48.395,"t":"2026-10-13T18:25:00Z","v":42686,"vw":48.413345},{"c":48.3501,"h":48.385,"l":48.345,"n":904,"o":48.375,"t":"2026-10-13T18:30:00Z","v":104902,"vw":48.363372},{"c":48.39,"h":48.3951,"l":48.355,"n":887,"o":48.355,"t":"2026-10-13T18:35:00Z","v":71778,"vw":48.374499},{"c":48.405,"h":48.41,"l":48.385,"n":436,"o":48.395,"t":"2026-10-13T18:40:00Z","v":35059,"vw":48.394884},{"c":48.385,"h":48.405,"l":48.36,"n":745,"o":48.405,"t":"2026-10-13T18:45:00Z","v":53502,"vw":48.376892},{"c":48.425,"h":48.43,"l":48.383,"n":724,"o":48.383,"t":"2026-10-13T18:50:00Z","v":56058,"vw":48.405914},{"c":48.465,"h":48.485,"l":48.43,"n":677,"o":48.43,"t":"2026-10-13T18:55:00Z","v":48445,"vw":48.457337},{"c":48.495,"h":48.5,"l":48.45,"n":860,"o":48.465,"t":"2026-10-13T19:00:00Z","v":81622,"vw":48.48093},{"c":48.49,"h":48.51,"l":48.48,"n":673,"o":48.4999,"t":"2026-10-13T19:05:00Z","v":59761,"vw":48.495443},{"c":48.515,"h":48.54,"l":48.485,"n":665,"o":48.485,"t":"2026-10-13T19:10:00Z","v":55017,"vw":48.512574},{"c":48.5,"h":48.54,"l":48.5,"n":681,"o":48.52,"t":"2026-10-13T19:15:00Z","v":50397,"vw":48.519119},{"c":48.455,"h":48.49,"l":48.435,"n":950,"o":48.49,"t":"2026-10-13T19:20:00Z","v":88298,"vw":48.450228},{"c":48.41,"h":48.515,"l":48.4,"n":1457,"o":48.45,"t":"2026-10-13T19:25:00Z","v":164737,"vw":48.460184},{"c":48.415,"h":48.435,"l":48.345,"n":1150,"o":48.4105,"t":"2026-10-13T19:30:00Z","v":142250,"vw":48.393784},{"c":48.475,"h":48.485,"l":48.41,"n":1163,"o":48.415,"t":"2026-10-13T19:35:00Z","v":144472,"vw":48.442125},{"c":48.53,"h":48.545,"l":48.475,"n":1406,"o":48.475,"t":"2026-10-13T19:40:00Z","v":133564,"vw":48.50785},{"c":48.565,"h":48.565,"l":48.505,"n":1238,"o":48.525,"t":"2026-10-13T19:45:00Z","v":122305,"vw":48.544574},{"c":48.575,"h":48.595,"l":48.525,"n":1820,"o":48.57,"t":"2026-10-13T19:50:00Z","v":225314,"vw":48.564755},{"c":48.525,"h":48.58,"l":48.48,"n":5238,"o":48.57,"t":"2026-10-13T19:55:00Z","v":730637,"vw":48.525718},{"c":48.544,"h":48.544,"l":48.52,"n":39,"o":48.53,"t":"2026-10-13T20:00:00Z","v":436511,"vw":48.530074},{"c":48.55,"h":48.55,"l":48.536,"n":5,"o":48.536,"t":"2026-10-13T20:05:00Z","v":4111,"vw":48.53775},{"c":48.46,"h":48.53,"l":48.46,"n":4,"o":48.53,"t":"2026-10-13T20:10:00Z","v":342,"vw":48.50561},{"c":48.52,"h":48.6,"l":48.52,"n":10,"o":48.53,"t":"2026-10-13T20:20:00Z","v":2818,"vw":48.580319},{"c":48.4098,"h":48.4098,"l":48.4098,"n":2,"o":48.4098,"t":"2026-10-13T20:45:00Z","v":198,"vw":48.4098},{"c":48.5675,"h":48.5675,"l":48.5675,"n":1,"o":48.5675,"t":"2026-10-13T20:50:00Z","v":200,"vw":48.5675},{"c":48.55,"h":48.55,"l":48.55,"n":4,"o":48.55,"t":"2026-10-13T21:25:00Z","v":223,"vw":48.55},{"c":48.4679,"h":48.4679,"l":48.4679,"n":2,"o":48.4679,"t":"2026-10-13T22:00:00Z","v":400,"vw":48.4679},{"c":48.4693,"h":48.4693,"l":48.4693,"n":2,"o":48.4693,"t":"2026-10-13T22:30:00Z","v":121,"vw":48.4693},{"c":48.5077,"h":48.5077,"l":48.5077,"n":6,"o":48.5077,"t":"2026-10-13T23:30:00Z","v":235,"vw":48.5077},{"c":48.5468,"h":48.5468,"l":48.5468,"n":1,"o":48.5468,"t":"2026-10-13T23:55:00Z","v":200,"vw":48.5468},{"c":48.65,"h":48.73,"l":48.4,"n":80,"o":48.7,"t":"2026-10-14T08:00:00Z","v":9802,"vw":48.563175},{"c":48.59,"h":48.59,"l":48.59,"n":9,"o":48.59,"t":"2026-10-14T08:20:00Z","v":2033,"vw":48.59},{"c":48.51,"h":48.52,"l":48.51,"n":11,"o":48.52,"t":"2026-10-14T08:25:00Z","v":3344,"vw":48.51393},{"c":48.45,"h":48.47,"l":48.45,"n":2,"o":48.47,"t":"2026-10-14T08:35:00Z","v":400,"vw":48.46},{"c":48.54,"h":48.54,"l":48.48,"n":9,"o":48.48,"t":"2026-10-14T08:40:00Z","v":3479,"vw":48.517689},{"c":48.46,"h":48.46,"l":48.46,"n":1,"o":48.46,"t":"2026-10-14T08:45:00Z","v":106,"vw":48.46},{"c":48.5,"h":48.51,"l":48.425,"n":9,"o":48.425,"t":"2026-10-14T08:50:00Z","v":1986,"vw":48.46787},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-14T08:55:00Z","v":129,"vw":48.55},{"c":48.58,"h":48.58,"l":48.58,"n":1,"o":48.58,"t":"2026-10-14T09:05:00Z","v":206,"vw":48.58},{"c":48.59,"h":48.59,"l":48.59,"n":2,"o":48.59,"t":"2026-10-14T09:10:00Z","v":250,"vw":48.59},{"c":48.72,"h":48.72,"l":48.72,"n":2,"o":48.72,"t":"2026-10-14T09:25:00Z","v":411,"vw":48.72},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-14T09:50:00Z","v":500,"vw":48.64},{"c":48.67,"h":48.67,"l":48.67,"n":3,"o":48.67,"t":"2026-10-14T10:00:00Z","v":164,"vw":48.67},{"c":48.69,"h":48.71,"l":48.69,"n":3,"o":48.71,"t":"2026-10-14T10:05:00Z","v":1079,"vw":48.693996},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-14T10:30:00Z","v":167,"vw":48.66},{"c":48.7,"h":48.7,"l":48.66,"n":3,"o":48.66,"t":"2026-10-14T10:40:00Z","v":2188,"vw":48.690055},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-10-14T10:45:00Z","v":682,"vw":48.65},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-14T10:55:00Z","v":1500,"vw":48.7},{"c":48.74,"h":48.77,"l":48.67,"n":56,"o":48.67,"t":"2026-10-14T11:00:00Z","v":9816,"vw":48.745985},{"c":48.7,"h":48.76,"l":48.7,"n":22,"o":48.76,"t":"2026-10-14T11:10:00Z","v":8605,"vw":48.725213},{"c":48.7,"h":48.7,"l":48.7,"n":12,"o":48.7,"t":"2026-10-14T11:15:00Z","v":2971,"vw":48.7},{"c":48.6758,"h":48.6758,"l":48.6758,"n":1,"o":48.6758,"t":"2026-10-14T11:20:00Z","v":100,"vw":48.6758},{"c":48.7,"h":48.72,"l":48.7,"n":7,"o":48.72,"t":"2026-10-14T11:30:00Z","v":5200,"vw":48.708462},{"c":48.7,"h":48.7,"l":48.7,"n":7,"o":48.7,"t":"2026-10-14T11:35:00Z","v":181,"vw":48.7},{"c":48.71,"h":48.71,"l":48.71,"n":8,"o":48.71,"t":"2026-10-14T11:40:00Z","v":2094,"vw":48.71},{"c":48.73,"h":48.73,"l":48.69,"n":4,"o":48.69,"t":"2026-10-14T11:45:00Z","v":375,"vw":48.70087},{"c":48.7323,"h":48.7323,"l":48.72,"n":9,"o":48.72,"t":"2026-10-14T11:50:00Z","v":2922,"vw":48.728169},{"c":48.75,"h":48.75,"l":48.73,"n":27,"o":48.73,"t":"2026-10-14T11:55:00Z","v":7493,"vw":48.745815},{"c":48.7,"h":48.7,"l":48.69,"n":5,"o":48.69,"t":"2026-10-14T12:00:00Z","v":1909,"vw":48.694672},{"c":48.69,"h":48.7,"l":48.69,"n":11,"o":48.692,"t":"2026-10-14T12:05:00Z","v":3950,"vw":48.690872},{"c":48.67,"h":48.67,"l":48.65,"n":5,"o":48.65,"t":"2026-10-14T12:15:00Z","v":308,"vw":48.662453},{"c":48.74,"h":48.74,"l":48.74,"n":4,"o":48.74,"t":"2026-10-14T12:20:00Z","v":1602,"vw":48.74},{"c":48.63,"h":48.69,"l":48.6,"n":15,"o":48.68,"t":"2026-10-14T12:30:00Z","v":6846,"vw":48.658335},{"c":48.65,"h":48.65,"l":48.65,"n":2,"o":48.65,"t":"2026-10-14T12:35:00Z","v":136,"vw":48.65},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-10-14T12:40:00Z","v":350,"vw":48.7},{"c":48.68,"h":48.68,"l":48.66,"n":4,"o":48.66,"t":"2026-10-14T12:45:00Z","v":1918,"vw":48.665263},{"c":48.63,"h":48.64,"l":48.63,"n":10,"o":48.64,"t":"2026-10-14T12:50:00Z","v":4802,"vw":48.6348},{"c":48.64,"h":48.64,"l":48.63,"n":7,"o":48.63,"t":"2026-10-14T12:55:00Z","v":4100,"vw":48.637561},{"c":48.5,"h":48.5789,"l":48.5,"n":19,"o":48.5789,"t":"2026-10-14T13:00:00Z","v":3604,"vw":48.561686},{"c":48.48,"h":48.53,"l":48.48,"n":42,"o":48.52,"t":"2026-10-14T13:05:00Z","v":9113,"vw":48.497326},{"c":48.45,"h":48.4502,"l":48.45,"n":6,"o":48.4502,"t":"2026-10-14T13:10:00Z","v":4431,"vw":48.450188},{"c":48.48,"h":48.51,"l":48.43,"n":33,"o":48.44,"t":"2026-10-14T13:15:00Z","v":7664,"vw":48.48448},{"c":48.5,"h":48.52,"l":48.43,"n":86,"o":48.52,"t":"2026-10-14T13:20:00Z","v":25196,"vw":48.48486},{"c":48.44,"h":48.5,"l":48.44,"n":20,"o":48.47,"t":"2026-10-14T13:25:00Z","v":2791,"vw":48.475719},{"c":48.57,"h":48.73,"l":48.48,"n":2160,"o":48.51,"t":"2026-10-14T13:30:00Z","v":389223,"vw":48.598184},{"c":48.565,"h":48.64,"l":48.5,"n":3039,"o":48.57,"t":"2026-10-14T13:35:00Z","v":387206,"vw":48.590529},{"c":48.62,"h":48.665,"l":48.52,"n":1014,"o":48.57,"t":"2026-10-14T13:40:00Z","v":101274,"vw":48.590038},{"c":48.6,"h":48.665,"l":48.55,"n":1186,"o":48.625,"t":"2026-10-14T13:45:00Z","v":114250,"vw":48.590961},{"c":48.58,"h":48.66,"l":48.56,"n":1039,"o":48.61,"t":"2026-10-14T13:50:00Z","v":107354,"vw":48.61029},{"c":48.635,"h":48.69,"l":48.565,"n":1192,"o":48.565,"t":"2026-10-14T13:55:00Z","v":117017,"vw":48.62829},{"c":48.515,"h":48.65,"l":48.49,"n":1181,"o":48.635,"t":"2026-10-14T14:00:00Z","v":103878,"vw":48.549362},{"c":48.635,"h":48.66,"l":48.4648,"n":1250,"o":48.52,"t":"2026-10-14T14:05:00Z","v":120377,"vw":48.564479},{"c":48.65,"h":48.705,"l":48.615,"n":930,"o":48.635,"t":"2026-10-14T14:10:00Z","v":81905,"vw":48.658958},{"c":48.73,"h":48.735,"l":48.63,"n":1156,"o":48.645,"t":"2026-10-14T14:15:00Z","v":114243,"vw":48.683557},{"c":48.75,"h":48.755,"l":48.69,"n":1066,"o":48.73,"t":"2026-10-14T14:20:00Z","v":99678,"vw":48.727516},{"c":48.77,"h":48.805,"l":48.7,"n":1125,"o":48.745,"t":"2026-10-14T14:25:00Z","v":103561,"vw":48.763981},{"c":48.665,"h":48.795,"l":48.625,"n":953,"o":48.77,"t":"2026-10-14T14:30:00Z","v":79411,"vw":48.704278},{"c":48.66,"h":48.665,"l":48.56,"n":1279,"o":48.665,"t":"2026-10-14T14:35:00Z","v":131299,"vw":48.610827},{"c":48.53,"h":48.665,"l":48.525,"n":861,"o":48.655,"t":"2026-10-14T14:40:00Z","v":69077,"vw":48.600722},{"c":48.595,"h":48.645,"l":48.52,"n":1054,"o":48.53,"t":"2026-10-14T14:45:00Z","v":107221,"vw":48.599582},{"c":48.69,"h":48.72,"l":48.585,"n":1271,"o":48.59,"t":"2026-10-14T14:50:00Z","v":118967,"vw":48.667185},{"c":48.645,"h":48.695,"l":48.63,"n":1399,"o":48.695,"t":"2026-10-14T14:55:00Z","v":170932,"vw":48.66636},{"c":48.695,"h":48.705,"l":48.64,"n":1229,"o":48.65,"t":"2026-10-14T15:00:00Z","v":136307,"vw":48.679311},{"c":48.725,"h":48.725,"l":48.65,"n":1198,"o":48.695,"t":"2026-10-14T15:05:00Z","v":162145,"vw":48.687695},{"c":48.725,"h":48.765,"l":48.66,"n":3788,"o":48.725,"t":"2026-10-14T15:10:00Z","v":544572,"vw":48.71345},{"c":48.69,"h":48.7592,"l":48.67,"n":2476,"o":48.725,"t":"2026-10-14T15:15:00Z","v":487261,"vw":48.704792},{"c":48.685,"h":48.7451,"l":48.64,"n":2828,"o":48.69,"t":"2026-10-14T15:20:00Z","v":611160,"vw":48.692144},{"c":48.65,"h":48.71,"l":48.615,"n":2990,"o":48.69,"t":"2026-10-14T15:25:00Z","v":621861,"vw":48.650927},{"c":48.655,"h":48.67,"l":48.595,"n":1751,"o":48.65,"t":"2026-10-14T15:30:00Z","v":172357,"vw":48.629323},{"c":48.62,"h":48.685,"l":48.6,"n":1655,"o":48.655,"t":"2026-10-14T15:35:00Z","v":217379,"vw":48.651457},{"c":48.67,"h":48.715,"l":48.615,"n":964,"o":48.615,"t":"2026-10-14T15:40:00Z","v":112976,"vw":48.676432},{"c":48.7051,"h":48.7051,"l":48.635,"n":795,"o":48.661,"t":"2026-10-14T15:45:00Z","v":76988,"vw":48.66446},{"c":48.675,"h":48.725,"l":48.655,"n":688,"o":48.705,"t":"2026-10-14T15:50:00Z","v":65117,"vw":48.6875},{"c":48.685,"h":48.71,"l":48.67,"n":697,"o":48.67,"t":"2026-10-14T15:55:00Z","v":53628,"vw":48.688223},{"c":48.7,"h":48.755,"l":48.68,"n":770,"o":48.69,"t":"2026-10-14T16:00:00Z","v":66344,"vw":48.721696},{"c":48.695,"h":48.725,"l":48.665,"n":753,"o":48.695,"t":"2026-10-14T16:05:00Z","v":51502,"vw":48.700391},{"c":48.675,"h":48.69,"l":48.635,"n":686,"o":48.69,"t":"2026-10-14T16:10:00Z","v":53254,"vw":48.658391},{"c":48.705,"h":48.74,"l":48.675,"n":800,"o":48.675,"t":"2026-10-14T16:15:00Z","v":53094,"vw":48.712894},{"c":48.705,"h":48.725,"l":48.6849,"n":628,"o":48.705,"t":"2026-10-14T16:20:00Z","v":41601,"vw":48.69801},{"c":48.73,"h":48.73,"l":48.7,"n":697,"o":48.7001,"t":"2026-10-14T16:25:00Z","v":47784,"vw":48.714913},{"c":48.765,"h":48.805,"l":48.725,"n":949,"o":48.725,"t":"2026-10-14T16:30:00Z","v":73888,"vw":48.769563},{"c":48.765,"h":48.77,"l":48.725,"n":630,"o":48.76,"t":"2026-10-14T16:35:00Z","v":36262,"vw":48.743375},{"c":48.79,"h":48.83,"l":48.77,"n":729,"o":48.77,"t":"2026-10-14T16:40:00Z","v":56860,"vw":48.80524},{"c":48.73,"h":48.81,"l":48.73,"n":609,"o":48.785,"t":"2026-10-14T16:45:00Z","v":43983,"vw":48.768507},{"c":48.745,"h":48.755,"l":48.725,"n":524,"o":48.73,"t":"2026-10-14T16:50:00Z","v":44116,"vw":48.737948},{"c":48.785,"h":48.785,"l":48.745,"n":553,"o":48.745,"t":"2026-10-14T16:55:00Z","v":40322,"vw":48.762985},{"c":48.815,"h":48.82,"l":48.775,"n":594,"o":48.785,"t":"2026-10-14T17:00:00Z","v":44842,"vw":48.802028},{"c":48.77,"h":48.835,"l":48.76,"n":626,"o":48.815,"t":"2026-10-14T17:05:00Z","v":55974,"vw":48.806018},{"c":48.785,"h":48.81,"l":48.765,"n":523,"o":48.77,"t":"2026-10-14T17:10:00Z","v":41777,"vw":48.785859},{"c":48.805,"h":48.81,"l":48.77,"n":497,"o":48.785,"t":"2026-10-14T17:15:00Z","v":33411,"vw":48.787935},{"c":48.7751,"h":48.81,"l":48.75,"n":654,"o":48.8003,"t":"2026-10-14T17:20:00Z","v":49964,"vw":48.776852},{"c":48.805,"h":48.83,"l":48.78,"n":700,"o":48.78,"t":"2026-10-14T17:25:00Z","v":59074,"vw":48.805536},{"c":48.845,"h":48.845,"l":48.81,"n":500,"o":48.815,"t":"2026-10-14T17:30:00Z","v":38530,"vw":48.824064},{"c":48.815,"h":48.87,"l":48.81,"n":767,"o":48.85,"t":"2026-10-14T17:35:00Z","v":56644,"vw":48.835515},{"c":48.885,"h":48.89,"l":48.815,"n":689,"o":48.815,"t":"2026-10-14T17:40:00Z","v":53241,"vw":48.858032},{"c":48.88,"h":48.92,"l":48.87,"n":859,"o":48.885,"t":"2026-10-14T17:45:00Z","v":65916,"vw":48.890879},{"c":48.93,"h":48.93,"l":48.87,"n":727,"o":48.88,"t":"2026-10-14T17:50:00Z","v":58740,"vw":48.893858},{"c":48.935,"h":48.94,"l":48.905,"n":908,"o":48.93,"t":"2026-10-14T17:55:00Z","v":71172,"vw":48.92036},{"c":48.92,"h":48.935,"l":48.875,"n":887,"o":48.935,"t":"2026-10-14T18:00:00Z","v":87903,"vw":48.910531},{"c":48.935,"h":48.97,"l":48.915,"n":759,"o":48.925,"t":"2026-10-14T18:05:00Z","v":65251,"vw":48.933234},{"c":48.92,"h":48.94,"l":48.9,"n":577,"o":48.94,"t":"2026-10-14T18:10:00Z","v":45525,"vw":48.917443},{"c":48.87,"h":48.93,"l":48.8616,"n":652,"o":48.925,"t":"2026-10-14T18:15:00Z","v":61209,"vw":48.892651},{"c":48.885,"h":48.905,"l":48.855,"n":601,"o":48.875,"t":"2026-10-14T18:20:00Z","v":49447,"vw":48.884509},{"c":48.87,"h":48.9,"l":48.84,"n":546,"o":48.88,"t":"2026-10-14T18:25:00Z","v":39251,"vw":48.882867},{"c":48.945,"h":48.955,"l":48.87,"n":774,"o":48.87,"t":"2026-10-14T18:30:00Z","v":48867,"vw":48.914874},{"c":48.955,"h":48.97,"l":48.94,"n":636,"o":48.945,"t":"2026-10-14T18:35:00Z","v":44339,"vw":48.955427},{"c":48.95,"h":48.975,"l":48.94,"n":926,"o":48.955,"t":"2026-10-14T18:40:00Z","v":74949,"vw":48.958335},{"c":48.93,"h":48.96,"l":48.925,"n":711,"o":48.94,"t":"2026-10-14T18:45:00Z","v":58491,"vw":48.944266},{"c":48.915,"h":48.94,"l":48.905,"n":775,"o":48.92,"t":"2026-10-14T18:50:00Z","v":53948,"vw":48.917457},{"c":48.925,"h":48.935,"l":48.89,"n":723,"o":48.915,"t":"2026-10-14T18:55:00Z","v":57879,"vw":48.907378},{"c":48.895,"h":48.93,"l":48.89,"n":699,"o":48.93,"t":"2026-10-14T19:00:00Z","v":62233,"vw":48.9121},{"c":48.885,"h":48.895,"l":48.865,"n":615,"o":48.89,"t":"2026-10-14T19:05:00Z","v":43731,"vw":48.880675},{"c":48.91,"h":48.92,"l":48.88,"n":662,"o":48.88,"t":"2026-10-14T19:10:00Z","v":55294,"vw":48.903201},{"c":48.915,"h":48.94,"l":48.905,"n":678,"o":48.905,"t":"2026-10-14T19:15:00Z","v":58769,"vw":48.918371},{"c":48.845,"h":48.91,"l":48.84,"n":696,"o":48.91,"t":"2026-10-14T19:20:00Z","v":60134,"vw":48.875131},{"c":48.79,"h":48.845,"l":48.79,"n":923,"o":48.84,"t":"2026-10-14T19:25:00Z","v":76391,"vw":48.819311},{"c":48.795,"h":48.855,"l":48.775,"n":1344,"o":48.79,"t":"2026-10-14T19:30:00Z","v":127773,"vw":48.81216},{"c":48.83,"h":48.83,"l":48.775,"n":1147,"o":48.79,"t":"2026-10-14T19:35:00Z","v":103541,"vw":48.795602},{"c":48.87,"h":48.87,"l":48.815,"n":1377,"o":48.83,"t":"2026-10-14T19:40:00Z","v":117268,"vw":48.841605},{"c":48.795,"h":48.87,"l":48.79,"n":1485,"o":48.865,"t":"2026-10-14T19:45:00Z","v":156625,"vw":48.836682},{"c":48.785,"h":48.81,"l":48.77,"n":1561,"o":48.79,"t":"2026-10-14T19:50:00Z","v":161898,"vw":48.790713},{"c":48.81,"h":48.82,"l":48.73,"n":4379,"o":48.79,"t":"2026-10-14T19:55:00Z","v":553120,"vw":48.773033},{"c":48.81,"h":48.81,"l":48.75,"n":47,"o":48.81,"t":"2026-10-14T20:00:00Z","v":451694,"vw":48.809886},{"c":48.95,"h":48.95,"l":48.9475,"n":5,"o":48.9475,"t":"2026-10-14T20:05:00Z","v":1203,"vw":48.949666},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-10-14T20:40:00Z","v":1288,"vw":48.76},{"c":48.7653,"h":48.7653,"l":48.7653,"n":2,"o":48.7653,"t":"2026-10-14T23:05:00Z","v":111,"vw":48.7653},{"c":48.85,"h":48.85,"l":48.82,"n":9,"o":48.8499,"t":"2026-10-14T23:20:00Z","v":3430,"vw":48.843692},{"c":48.849,"h":48.849,"l":48.849,"n":2,"o":48.849,"t":"2026-10-14T23:25:00Z","v":500,"vw":48.849},{"c":48.88,"h":48.88,"l":48.87,"n":9,"o":48.87,"t":"2026-10-14T23:30:00Z","v":2000,"vw":48.876113},{"c":48.9,"h":48.9,"l":48.87,"n":7,"o":48.87,"t":"2026-10-14T23:35:00Z","v":801,"vw":48.884615},{"c":48.91,"h":48.91,"l":48.91,"n":2,"o":48.91,"t":"2026-10-14T23:45:00Z","v":101,"vw":48.91},{"c":48.86,"h":49,"l":48.52,"n":98,"o":48.91,"t":"2026-10-15T08:00:00Z","v":11152,"vw":48.807935},{"c":48.83,"h":48.83,"l":48.82,"n":18,"o":48.83,"t":"2026-10-15T08:10:00Z","v":2220,"vw":48.82911},{"c":48.83,"h":48.9,"l":48.83,"n":19,"o":48.9,"t":"2026-10-15T08:20:00Z","v":8000,"vw":48.874},{"c":48.98,"h":49,"l":48.98,"n":11,"o":49,"t":"2026-10-15T08:30:00Z","v":3588,"vw":48.989482},{"c":48.94,"h":48.94,"l":48.94,"n":1,"o":48.94,"t":"2026-10-15T08:40:00Z","v":100,"vw":48.94},{"c":48.96,"h":48.96,"l":48.96,"n":4,"o":48.96,"t":"2026-10-15T08:45:00Z","v":2500,"vw":48.96},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-15T08:55:00Z","v":500,"vw":49.01},{"c":48.99,"h":48.99,"l":48.99,"n":1,"o":48.99,"t":"2026-10-15T09:15:00Z","v":100,"vw":48.99},{"c":49.01,"h":49.01,"l":49.01,"n":2,"o":49.01,"t":"2026-10-15T09:20:00Z","v":326,"vw":49.01},{"c":48.93,"h":48.94,"l":48.9,"n":7,"o":48.93,"t":"2026-10-15T09:30:00Z","v":908,"vw":48.928819},{"c":48.99,"h":49.01,"l":48.96,"n":4,"o":48.96,"t":"2026-10-15T09:35:00Z","v":1376,"vw":48.969804},{"c":48.98,"h":48.98,"l":48.98,"n":1,"o":48.98,"t":"2026-10-15T09:50:00Z","v":500,"vw":48.98},{"c":48.83,"h":48.83,"l":48.82,"n":8,"o":48.83,"t":"2026-10-15T10:00:00Z","v":1700,"vw":48.829412},{"c":48.89,"h":48.89,"l":48.89,"n":1,"o":48.89,"t":"2026-10-15T10:55:00Z","v":200,"vw":48.89},{"c":48.88,"h":48.88,"l":48.87,"n":7,"o":48.87,"t":"2026-10-15T11:00:00Z","v":2230,"vw":48.874083},{"c":48.94,"h":48.94,"l":48.9375,"n":3,"o":48.9375,"t":"2026-10-15T11:15:00Z","v":202,"vw":48.93875},{"c":48.99,"h":49.02,"l":48.93,"n":58,"o":48.93,"t":"2026-10-15T11:20:00Z","v":16664,"vw":48.993782},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-15T11:25:00Z","v":307,"vw":49},{"c":49.02,"h":49.02,"l":49.01,"n":9,"o":49.01,"t":"2026-10-15T11:30:00Z","v":1622,"vw":49.014399},{"c":48.97,"h":49,"l":48.97,"n":12,"o":49,"t":"2026-10-15T11:35:00Z","v":1079,"vw":48.989518},{"c":49.05,"h":49.06,"l":49.04,"n":11,"o":49.06,"t":"2026-10-15T11:40:00Z","v":2409,"vw":49.052273},{"c":49.01,"h":49.01,"l":49.01,"n":2,"o":49.01,"t":"2026-10-15T11:45:00Z","v":248,"vw":49.01},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-15T11:50:00Z","v":230,"vw":49.05},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-15T11:55:00Z","v":100,"vw":49.01},{"c":49.04,"h":49.04,"l":49.04,"n":7,"o":49.04,"t":"2026-10-15T12:05:00Z","v":472,"vw":49.04},{"c":49.06,"h":49.06,"l":49.06,"n":2,"o":49.06,"t":"2026-10-15T12:10:00Z","v":496,"vw":49.06},{"c":49.05,"h":49.05,"l":49.05,"n":3,"o":49.05,"t":"2026-10-15T12:15:00Z","v":1130,"vw":49.05},{"c":49,"h":49.05,"l":49,"n":23,"o":49.04,"t":"2026-10-15T12:20:00Z","v":3427,"vw":49.034298},{"c":48.94,"h":48.9845,"l":48.94,"n":17,"o":48.9845,"t":"2026-10-15T12:25:00Z","v":5204,"vw":48.952108},{"c":48.91,"h":48.91,"l":48.9,"n":5,"o":48.91,"t":"2026-10-15T12:30:00Z","v":1056,"vw":48.909047},{"c":48.9383,"h":48.9383,"l":48.88,"n":5,"o":48.88,"t":"2026-10-15T12:35:00Z","v":3318,"vw":48.915248},{"c":48.91,"h":48.93,"l":48.91,"n":2,"o":48.93,"t":"2026-10-15T12:40:00Z","v":1771,"vw":48.92013},{"c":48.97,"h":48.97,"l":48.97,"n":2,"o":48.97,"t":"2026-10-15T12:45:00Z","v":308,"vw":48.97},{"c":48.95,"h":48.95,"l":48.92,"n":4,"o":48.92,"t":"2026-10-15T12:50:00Z","v":312,"vw":48.935728},{"c":48.99,"h":48.99,"l":48.99,"n":2,"o":48.99,"t":"2026-10-15T12:55:00Z","v":190,"vw":48.99},{"c":49,"h":49.03,"l":49,"n":13,"o":49,"t":"2026-10-15T13:00:00Z","v":3785,"vw":49.001437},{"c":49.07,"h":49.07,"l":49.05,"n":4,"o":49.05,"t":"2026-10-15T13:10:00Z","v":770,"vw":49.0575},{"c":49.11,"h":49.13,"l":49.09,"n":29,"o":49.09,"t":"2026-10-15T13:15:00Z","v":5423,"vw":49.105565},{"c":49.22,"h":49.22,"l":49.19,"n":12,"o":49.19,"t":"2026-10-15T13:20:00Z","v":4607,"vw":49.20935},{"c":49.19,"h":49.19,"l":49.14,"n":54,"o":49.17,"t":"2026-10-15T13:25:00Z","v":13721,"vw":49.168465},{"c":48.82,"h":49.2426,"l":48.82,"n":2952,"o":49.21,"t":"2026-10-15T13:30:00Z","v":400370,"vw":49.096468},{"c":48.94,"h":49,"l":48.75,"n":2331,"o":48.81,"t":"2026-10-15T13:35:00Z","v":195174,"vw":48.864423},{"c":48.99,"h":49.1,"l":48.93,"n":1113,"o":48.95,"t":"2026-10-15T13:40:00Z","v":103938,"vw":49.033623},{"c":48.895,"h":49.02,"l":48.78,"n":1287,"o":49.01,"t":"2026-10-15T13:45:00Z","v":154533,"vw":48.888358},{"c":48.8,"h":48.905,"l":48.71,"n":1117,"o":48.9,"t":"2026-10-15T13:50:00Z","v":126086,"vw":48.790462},{"c":48.985,"h":49.01,"l":48.76,"n":1094,"o":48.8,"t":"2026-10-15T13:55:00Z","v":103661,"vw":48.883997},{"c":48.915,"h":48.995,"l":48.88,"n":1430,"o":48.98,"t":"2026-10-15T14:00:00Z","v":140556,"vw":48.939172},{"c":48.95,"h":49.04,"l":48.81,"n":1510,"o":48.91,"t":"2026-10-15T14:05:00Z","v":150922,"vw":48.916455},{"c":48.895,"h":49.01,"l":48.86,"n":1499,"o":48.955,"t":"2026-10-15T14:10:00Z","v":144050,"vw":48.942476},{"c":49.01,"h":49.01,"l":48.86,"n":955,"o":48.895,"t":"2026-10-15T14:15:00Z","v":76742,"vw":48.932977},{"c":48.89,"h":49.01,"l":48.885,"n":937,"o":49.01,"t":"2026-10-15T14:20:00Z","v":83511,"vw":48.953753},{"c":48.875,"h":48.91,"l":48.82,"n":1126,"o":48.895,"t":"2026-10-15T14:25:00Z","v":88295,"vw":48.864717},{"c":48.895,"h":48.92,"l":48.835,"n":1081,"o":48.87,"t":"2026-10-15T14:30:00Z","v":80786,"vw":48.881982},{"c":48.855,"h":48.93,"l":48.85,"n":1121,"o":48.89,"t":"2026-10-15T14:35:00Z","v":93924,"vw":48.879293},{"c":48.83,"h":48.895,"l":48.755,"n":1337,"o":48.855,"t":"2026-10-15T14:40:00Z","v":139049,"vw":48.826275},{"c":48.79,"h":48.84,"l":48.77,"n":973,"o":48.83,"t":"2026-10-15T14:45:00Z","v":63147,"vw":48.811835},{"c":48.87,"h":48.87,"l":48.78,"n":689,"o":48.8,"t":"2026-10-15T14:50:00Z","v":46277,"vw":48.834653},{"c":48.84,"h":48.88,"l":48.83,"n":1177,"o":48.87,"t":"2026-10-15T14:55:00Z","v":99758,"vw":48.855554},{"c":48.82,"h":48.855,"l":48.795,"n":1018,"o":48.84,"t":"2026-10-15T15:00:00Z","v":108299,"vw":48.81637},{"c":48.805,"h":48.855,"l":48.74,"n":1422,"o":48.825,"t":"2026-10-15T15:05:00Z","v":168154,"vw":48.788088},{"c":48.765,"h":48.81,"l":48.7301,"n":928,"o":48.81,"t":"2026-10-15T15:10:00Z","v":100527,"vw":48.777326},{"c":48.885,"h":48.885,"l":48.755,"n":933,"o":48.765,"t":"2026-10-15T15:15:00Z","v":92008,"vw":48.801917},{"c":48.84,"h":48.89,"l":48.84,"n":941,"o":48.885,"t":"2026-10-15T15:20:00Z","v":106804,"vw":48.86604},{"c":48.875,"h":48.88,"l":48.815,"n":939,"o":48.84,"t":"2026-10-15T15:25:00Z","v":92856,"vw":48.847107},{"c":48.81,"h":48.92,"l":48.67,"n":4346,"o":48.875,"t":"2026-10-15T15:30:00Z","v":490828,"vw":48.768997},{"c":48.695,"h":48.805,"l":48.695,"n":1597,"o":48.805,"t":"2026-10-15T15:35:00Z","v":168489,"vw":48.770843},{"c":48.79,"h":48.8,"l":48.7,"n":428,"o":48.7,"t":"2026-10-15T15:40:00Z","v":228304,"vw":48.765794},{"c":48.825,"h":48.825,"l":48.775,"n":505,"o":48.785,"t":"2026-10-15T15:45:00Z","v":36330,"vw":48.796464},{"c":48.825,"h":48.845,"l":48.7948,"n":542,"o":48.83,"t":"2026-10-15T15:50:00Z","v":33521,"vw":48.824021},{"c":48.8,"h":48.845,"l":48.79,"n":583,"o":48.83,"t":"2026-10-15T15:55:00Z","v":50815,"vw":48.810629},{"c":48.755,"h":48.805,"l":48.73,"n":528,"o":48.805,"t":"2026-10-15T16:00:00Z","v":32744,"vw":48.762498},{"c":48.775,"h":48.78,"l":48.74,"n":507,"o":48.765,"t":"2026-10-15T16:05:00Z","v":35508,"vw":48.760452},{"c":48.865,"h":48.9,"l":48.78,"n":799,"o":48.78,"t":"2026-10-15T16:10:00Z","v":77821,"vw":48.843841},{"c":48.795,"h":48.88,"l":48.795,"n":454,"o":48.87,"t":"2026-10-15T16:15:00Z","v":35423,"vw":48.838249},{"c":48.815,"h":48.82,"l":48.75,"n":617,"o":48.795,"t":"2026-10-15T16:20:00Z","v":42709,"vw":48.781548},{"c":48.8301,"h":48.855,"l":48.815,"n":444,"o":48.815,"t":"2026-10-15T16:25:00Z","v":38425,"vw":48.832572},{"c":48.84,"h":48.85,"l":48.815,"n":340,"o":48.845,"t":"2026-10-15T16:30:00Z","v":22235,"vw":48.82917},{"c":48.79,"h":48.835,"l":48.77,"n":492,"o":48.835,"t":"2026-10-15T16:35:00Z","v":37789,"vw":48.794656},{"c":48.69,"h":48.795,"l":48.6801,"n":840,"o":48.795,"t":"2026-10-15T16:40:00Z","v":77910,"vw":48.720797},{"c":48.705,"h":48.715,"l":48.665,"n":580,"o":48.69,"t":"2026-10-15T16:45:00Z","v":46749,"vw":48.677397},{"c":48.68,"h":48.73,"l":48.65,"n":654,"o":48.71,"t":"2026-10-15T16:50:00Z","v":65418,"vw":48.682179},{"c":48.67,"h":48.67,"l":48.65,"n":86,"o":48.67,"t":"2026-10-15T16:55:00Z","v":7292,"vw":48.664104},{"c":48.725,"h":48.75,"l":48.715,"n":324,"o":48.74,"t":"2026-10-15T18:10:00Z","v":29021,"vw":48.737283},{"c":48.725,"h":48.74,"l":48.71,"n":528,"o":48.72,"t":"2026-10-15T18:15:00Z","v":37346,"vw":48.725834},{"c":48.695,"h":48.735,"l":48.6824,"n":534,"o":48.7233,"t":"2026-10-15T18:20:00Z","v":40200,"vw":48.717498},{"c":48.65,"h":48.73,"l":48.635,"n":499,"o":48.7,"t":"2026-10-15T18:25:00Z","v":37280,"vw":48.681021},{"c":48.675,"h":48.695,"l":48.605,"n":639,"o":48.65,"t":"2026-10-15T18:30:00Z","v":55844,"vw":48.643515},{"c":48.66,"h":48.69,"l":48.655,"n":493,"o":48.68,"t":"2026-10-15T18:35:00Z","v":25467,"vw":48.675249},{"c":48.655,"h":48.69,"l":48.645,"n":524,"o":48.66,"t":"2026-10-15T18:40:00Z","v":30659,"vw":48.668561},{"c":48.67,"h":48.67,"l":48.63,"n":568,"o":48.655,"t":"2026-10-15T18:45:00Z","v":35410,"vw":48.648641},{"c":48.61,"h":48.665,"l":48.605,"n":664,"o":48.665,"t":"2026-10-15T18:50:00Z","v":46888,"vw":48.638902},{"c":48.6,"h":48.61,"l":48.58,"n":572,"o":48.605,"t":"2026-10-15T18:55:00Z","v":29369,"vw":48.598615},{"c":48.605,"h":48.62,"l":48.565,"n":668,"o":48.6,"t":"2026-10-15T19:00:00Z","v":52146,"vw":48.599868},{"c":48.6,"h":48.615,"l":48.57,"n":600,"o":48.6,"t":"2026-10-15T19:05:00Z","v":46190,"vw":48.591856},{"c":48.545,"h":48.6,"l":48.525,"n":527,"o":48.595,"t":"2026-10-15T19:10:00Z","v":41310,"vw":48.558295},{"c":48.52,"h":48.545,"l":48.49,"n":522,"o":48.545,"t":"2026-10-15T19:15:00Z","v":53956,"vw":48.515926},{"c":48.485,"h":48.538,"l":48.475,"n":792,"o":48.52,"t":"2026-10-15T19:20:00Z","v":77600,"vw":48.495736},{"c":48.375,"h":48.49,"l":48.36,"n":983,"o":48.48,"t":"2026-10-15T19:25:00Z","v":128120,"vw":48.415996},{"c":48.31,"h":48.375,"l":48.265,"n":1266,"o":48.375,"t":"2026-10-15T19:30:00Z","v":149509,"vw":48.307009},{"c":48.331,"h":48.34,"l":48.28,"n":1030,"o":48.315,"t":"2026-10-15T19:35:00Z","v":95406,"vw":48.313106},{"c":48.31,"h":48.35,"l":48.285,"n":1134,"o":48.33,"t":"2026-10-15T19:40:00Z","v":101999,"vw":48.322223},{"c":48.4,"h":48.415,"l":48.285,"n":1182,"o":48.305,"t":"2026-10-15T19:45:00Z","v":135690,"vw":48.353455},{"c":48.448,"h":48.465,"l":48.395,"n":1788,"o":48.41,"t":"2026-10-15T19:50:00Z","v":199985,"vw":48.42746},{"c":48.44,"h":48.445,"l":48.37,"n":4789,"o":48.44,"t":"2026-10-15T19:55:00Z","v":600362,"vw":48.401926},{"c":48.44,"h":48.44,"l":48.44,"n":32,"o":48.44,"t":"2026-10-15T20:00:00Z","v":495433,"vw":48.44}],"history":[{"c":31.99,"h":32.11,"l":31.825,"n":33314,"o":31.9,"t":"2024-10-14T04:00:00Z","v":5522732,"vw":31.979335},{"c":30.74,"h":31.085,"l":30.7,"n":63155,"o":30.85,"t":"2024-10-15T04:00:00Z","v":13177959,"vw":30.845988},{"c":30.93,"h":31.13,"l":30.83,"n":34495,"o":31.07,"t":"2024-10-16T04:00:00Z","v":6393806,"vw":30.957266},{"c":31.32,"h":31.35,"l":30.97,"n":34844,"o":31.04,"t":"2024-10-17T04:00:00Z","v":8123206,"vw":31.245437},{"c":31.33,"h":31.41,"l":31.0901,"n":26224,"o":31.39,"t":"2024-10-18T04:00:00Z","v":4465138,"vw":31.259675},{"c":31.47,"h":31.855,"l":31.45,"n":30576,"o":31.73,"t":"2024-10-21T04:00:00Z","v":6852124,"vw":31.552367},{"c":31.58,"h":31.6699,"l":31.415,"n":26032,"o":31.49,"t":"2024-10-22T04:00:00Z","v":4391298,"vw":31.583244},{"c":31.31,"h":31.456,"l":31.065,"n":30992,"o":31.37,"t":"2024-10-23T04:00:00Z","v":6288692,"vw":31.230468},{"c":31.3,"h":31.6388,"l":31.08,"n":31946,"o":31.56,"t":"2024-10-24T04:00:00Z","v":5995681,"vw":31.271534},{"c":31.52,"h":31.68,"l":31.3707,"n":29715,"o":31.6,"t":"2024-10-25T04:00:00Z","v":4478385,"vw":31.527536},{"c":31.05,"h":31.13,"l":30.72,"n":55522,"o":30.78,"t":"2024-10-28T04:00:00Z","v":11988844,"vw":30.947445},{"c":29.36,"h":29.92,"l":29.36,"n":111674,"o":29.9,"t":"2024-10-29T04:00:00Z","v":21578383,"vw":29.590258},{"c":29.02,"h":29.5193,"l":28.995,"n":75352,"o":29.24,"t":"2024-10-30T04:00:00Z","v":21972772,"vw":29.168268},{"c":29.36,"h":29.485,"l":29.01,"n":48935,"o":29.17,"t":"2024-10-31T04:00:00Z","v":11202834,"vw":29.199539},{"c":29.23,"h":29.695,"l":29.19,"n":44008,"o":29.68,"t":"2024-11-01T04:00:00Z","v":8962365,"vw":29.399025},{"c":29.73,"h":29.95,"l":29.63,"n":40022,"o":29.67,"t":"2024-11-04T05:00:00Z","v":8696275,"vw":29.763698},{"c":29.96,"h":30.12,"l":29.82,"n":43994,"o":29.99,"t":"2024-11-05T05:00:00Z","v":9060458,"vw":29.956195},{"c":30.16,"h":30.25,"l":29.575,"n":46850,"o":29.7,"t":"2024-11-06T05:00:00Z","v":10517185,"vw":29.945057},{"c":30.29,"h":30.5,"l":30.13,"n":45769,"o":30.48,"t":"2024-11-07T05:00:00Z","v":7590150,"vw":30.269537},{"c":28.93,"h":29.23,"l":28.8,"n":54884,"o":29.2,"t":"2024-11-08T05:00:00Z","v":11140910,"vw":28.949917},{"c":28.92,"h":29.015,"l":28.735,"n":49022,"o":28.93,"t":"2024-11-11T05:00:00Z","v":9526559,"vw":28.883371},{"c":28.16,"h":28.585,"l":28.03,"n":53466,"o":28.52,"t":"2024-11-12T05:00:00Z","v":14623989,"vw":28.212723},{"c":28.57,"h":28.67,"l":27.8227,"n":60993,"o":28.14,"t":"2024-11-13T05:00:00Z","v":12243629,"vw":28.364347},{"c":29.05,"h":29.07,"l":28.76,"n":50304,"o":28.89,"t":"2024-11-14T05:00:00Z","v":11091802,"vw":28.941686},{"c":28.98,"h":29.215,"l":28.83,"n":41735,"o":29.1,"t":"2024-11-15T05:00:00Z","v":8120278,"vw":29.005951},{"c":29.42,"h":29.5,"l":29.24,"n":43073,"o":29.3,"t":"2024-11-18T05:00:00Z","v":10184757,"vw":29.388228},{"c":29.09,"h":29.165,"l":28.89,"n":41104,"o":28.98,"t":"2024-11-19T05:00:00Z","v":11686931,"vw":29.035751},{"c":29.08,"h":29.125,"l":28.83,"n":29261,"o":29.04,"t":"2024-11-20T05:00:00Z","v":11456381,"vw":28.98615},{"c":29.52,"h":29.535,"l":29.16,"n":49707,"o":29.36,"t":"2024-11-21T05:00:00Z","v":18619661,"vw":29.423354},{"c":29.72,"h":29.73,"l":29.25,"n":43887,"o":29.31,"t":"2024-11-22T05:00:00Z","v":16067813,"vw":29.573959},{"c":29.32,"h":29.7,"l":29.2,"n":43174,"o":29.61,"t":"2024-11-25T05:00:00Z","v":10472641,"vw":29.361378},{"c":28.96,"h":29.3,"l":28.8,"n":48435,"o":29.3,"t":"2024-11-26T05:00:00Z","v":14119942,"vw":28.94329},{"c":29.13,"h":29.2751,"l":28.98,"n":32673,"o":29.03,"t":"2024-11-27T05:00:00Z","v":6882497,"vw":29.166708},{"c":29.31,"h":29.34,"l":29.14,"n":21022,"o":29.25,"t":"2024-11-29T05:00:00Z","v":4407503,"vw":29.247302},{"c":28.99,"h":29.2,"l":28.68,"n":39100,"o":29.15,"t":"2024-12-02T05:00:00Z","v":8928805,"vw":28.917967},{"c":29.45,"h":29.6,"l":29.28,"n":36503,"o":29.52,"t":"2024-12-03T05:00:00Z","v":7863288,"vw":29.466408},{"c":29.13,"h":29.74,"l":29.05,"n":35751,"o":29.69,"t":"2024-12-04T05:00:00Z","v":8313269,"vw":29.264043},{"c":29.14,"h":29.19,"l":28.91,"n":35872,"o":29.09,"t":"2024-12-05T05:00:00Z","v":7622168,"vw":29.083629},{"c":28.7,"h":29.2,"l":28.63,"n":45261,"o":29.19,"t":"2024-12-06T05:00:00Z","v":13492763,"vw":28.764144},{"c":30.09,"h":30.46,"l":29.8,"n":75414,"o":29.92,"t":"2024-12-09T05:00:00Z","v":19690260,"vw":30.177567},{"c":30.1,"h":30.305,"l":30.045,"n":39066,"o":30.23,"t":"2024-12-10T05:00:00Z","v":8327290,"vw":30.194101},{"c":30.33,"h":30.39,"l":29.925,"n":36686,"o":30.17,"t":"2024-12-11T05:00:00Z","v":8735388,"vw":30.174257},{"c":30.15,"h":30.43,"l":30.08,"n":37590,"o":30.25,"t":"2024-12-12T05:00:00Z","v":7556445,"vw":30.228571},{"c":29.98,"h":30.08,"l":29.7,"n":39318,"o":30,"t":"2024-12-13T05:00:00Z","v":7293154,"vw":29.925804},{"c":28.95,"h":29.534,"l":28.94,"n":48433,"o":29.52,"t":"2024-12-16T05:00:00Z","v":10024147,"vw":29.153731},{"c":29.08,"h":29.12,"l":28.86,"n":46744,"o":28.95,"t":"2024-12-17T05:00:00Z","v":10515498,"vw":29.006683},{"c":28.54,"h":29.365,"l":28.5,"n":44123,"o":29.25,"t":"2024-12-18T05:00:00Z","v":11158747,"vw":28.945362},{"c":28.41,"h":28.845,"l":28.4,"n":41486,"o":28.81,"t":"2024-12-19T05:00:00Z","v":10605671,"vw":28.535972},{"c":28.6,"h":28.74,"l":28.135,"n":47310,"o":28.21,"t":"2024-12-20T05:00:00Z","v":12752114,"vw":28.559353},{"c":28.75,"h":28.825,"l":28.35,"n":38245,"o":28.48,"t":"2024-12-23T05:00:00Z","v":6911409,"vw":28.614099},{"c":28.79,"h":28.92,"l":28.49,"n":17383,"o":28.73,"t":"2024-12-24T05:00:00Z","v":2777243,"vw":28.762853},{"c":28.85,"h":29.05,"l":28.7,"n":25166,"o":28.81,"t":"2024-12-26T05:00:00Z","v":3813169,"vw":28.900776},{"c":28.96,"h":29.21,"l":28.765,"n":31323,"o":28.82,"t":"2024-12-27T05:00:00Z","v":6753206,"vw":29.004443},{"c":29.09,"h":29.18,"l":28.91,"n":36826,"o":29.09,"t":"2024-12-30T05:00:00Z","v":6098511,"vw":29.066121},{"c":29.56,"h":29.66,"l":29.2,"n":36033,"o":29.32,"t":"2024-12-31T05:00:00Z","v":8065712,"vw":29.519446},{"c":29.93,"h":30.03,"l":29.69,"n":37140,"o":29.7,"t":"2025-01-02T05:00:00Z","v":6637765,"vw":29.877051},{"c":30.47,"h":30.515,"l":30.285,"n":41642,"o":30.34,"t":"2025-01-03T05:00:00Z","v":7077830,"vw":30.427785},{"c":31.02,"h":31.17,"l":30.75,"n":66598,"o":30.82,"t":"2025-01-06T05:00:00Z","v":12487537,"vw":31.043491},{"c":31.83,"h":31.935,"l":31.27,"n":59359,"o":31.29,"t":"2025-01-07T05:00:00Z","v":11983295,"vw":31.695578},{"c":31.12,"h":31.35,"l":30.875,"n":62823,"o":31.07,"t":"2025-01-08T05:00:00Z","v":13191760,"vw":31.109395},{"c":31.29,"h":31.96,"l":31.11,"n":55723,"o":31.85,"t":"2025-01-10T05:00:00Z","v":11311961,"vw":31.420585},{"c":31.22,"h":31.55,"l":31.05,"n":53393,"o":31.1,"t":"2025-01-13T05:00:00Z","v":9705511,"vw":31.273291},{"c":31.09,"h":31.195,"l":30.57,"n":68711,"o":30.6,"t":"2025-01-14T05:00:00Z","v":13758887,"vw":30.920236},{"c":31.3,"h":31.37,"l":30.98,"n":55835,"o":31.22,"t":"2025-01-15T05:00:00Z","v":10964635,"vw":31.169039},{"c":31.78,"h":31.86,"l":31.39,"n":61109,"o":31.47,"t":"2025-01-16T05:00:00Z","v":11435559,"vw":31.691291},{"c":31.69,"h":32.19,"l":31.54,"n":60068,"o":31.93,"t":"2025-01-17T05:00:00Z","v":11806050,"vw":31.758098},{"c":31.52,"h":31.63,"l":31.33,"n":45627,"o":31.51,"t":"2025-01-21T05:00:00Z","v":7301518,"vw":31.491912},{"c":31.13,"h":31.56,"l":31.1,"n":49361,"o":31.53,"t":"2025-01-22T05:00:00Z","v":8494146,"vw":31.314168},{"c":31.49,"h":31.57,"l":31.255,"n":42520,"o":31.46,"t":"2025-01-23T05:00:00Z","v":6586438,"vw":31.443063},{"c":31.45,"h":31.599,"l":31.254,"n":35005,"o":31.5,"t":"2025-01-24T05:00:00Z","v":5748389,"vw":31.459483},{"c":31.45,"h":31.53,"l":31.08,"n":41720,"o":31.45,"t":"2025-01-27T05:00:00Z","v":8021608,"vw":31.334359},{"c":31.16,"h":31.59,"l":30.955,"n":40183,"o":31.52,"t":"2025-01-28T05:00:00Z","v":6388336,"vw":31.15861},{"c":31.13,"h":31.2,"l":30.86,"n":49016,"o":30.95,"t":"2025-01-29T05:00:00Z","v":8065810,"vw":31.06767},{"c":31.61,"h":31.63,"l":31.22,"n":46006,"o":31.38,"t":"2025-01-30T05:00:00Z","v":7928950,"vw":31.490314},{"c":31.06,"h":31.66,"l":30.925,"n":46224,"o":31.66,"t":"2025-01-31T05:00:00Z","v":10680301,"vw":31.245886},{"c":30.87,"h":31.63,"l":30.37,"n":108727,"o":30.72,"t":"2025-02-03T05:00:00Z","v":26914634,"vw":30.899252},{"c":31.64,"h":31.67,"l":30.77,"n":54625,"o":30.77,"t":"2025-02-04T05:00:00Z","v":18000196,"vw":31.543142},{"c":31.67,"h":31.93,"l":31.58,"n":55008,"o":31.88,"t":"2025-02-05T05:00:00Z","v":14842369,"vw":31.702513},{"c":31.96,"h":32.38,"l":31.72,"n":59709,"o":32.22,"t":"2025-02-06T05:00:00Z","v":13971264,"vw":31.974083},{"c":32.27,"h":32.49,"l":32.07,"n":54841,"o":32.33,"t":"2025-02-07T05:00:00Z","v":9967572,"vw":32.31754},{"c":34.42,"h":34.91,"l":34.15,"n":155994,"o":34.19,"t":"2025-02-10T05:00:00Z","v":39110395,"vw":34.506657},{"c":34.55,"h":34.83,"l":33.89,"n":83086,"o":34.25,"t":"2025-02-11T05:00:00Z","v":17244832,"vw":34.453643},{"c":34.68,"h":35.09,"l":34.2443,"n":71487,"o":34.33,"t":"2025-02-12T05:00:00Z","v":16537108,"vw":34.759369},{"c":34.49,"h":35.24,"l":34.45,"n":67810,"o":34.68,"t":"2025-02-13T05:00:00Z","v":15284404,"vw":34.799133},{"c":35,"h":35.545,"l":34.99,"n":64975,"o":35.3,"t":"2025-02-14T05:00:00Z","v":13148655,"vw":35.218397},{"c":35.31,"h":35.36,"l":34.765,"n":71191,"o":34.89,"t":"2025-02-18T05:00:00Z","v":12306857,"vw":35.055091},{"c":34.54,"h":35.32,"l":34.5299,"n":49647,"o":34.92,"t":"2025-02-19T05:00:00Z","v":9935956,"vw":34.822772},{"c":34.65,"h":34.81,"l":34.53,"n":50359,"o":34.565,"t":"2025-02-20T05:00:00Z","v":10499154,"vw":34.673504},{"c":33.89,"h":34.12,"l":33.7,"n":69819,"o":34.05,"t":"2025-02-21T05:00:00Z","v":12503418,"vw":33.929522},{"c":33.74,"h":33.93,"l":33.625,"n":46814,"o":33.93,"t":"2025-02-24T05:00:00Z","v":8702284,"vw":33.772763},{"c":33.23,"h":33.95,"l":33.065,"n":67012,"o":33.9,"t":"2025-02-25T05:00:00Z","v":14681427,"vw":33.318441},{"c":32.68,"h":32.79,"l":32.28,"n":85198,"o":32.57,"t":"2025-02-26T05:00:00Z","v":14441217,"vw":32.628029},{"c":33.12,"h":33.53,"l":32.69,"n":65180,"o":32.74,"t":"2025-02-27T05:00:00Z","v":10341477,"vw":33.167618},{"c":33.12,"h":33.26,"l":32.65,"n":49899,"o":32.805,"t":"2025-02-28T05:00:00Z","v":8717710,"vw":33.030508},{"c":31.81,"h":33.42,"l":31.53,"n":72528,"o":33.34,"t":"2025-03-03T05:00:00Z","v":13055934,"vw":32.295716},{"c":31.44,"h":31.855,"l":30.99,"n":89172,"o":31.19,"t":"2025-03-04T05:00:00Z","v":14141961,"vw":31.311865},{"c":31.88,"h":32.03,"l":31.275,"n":58682,"o":31.49,"t":"2025-03-05T05:00:00Z","v":9902283,"vw":31.622604},{"c":31.71,"h":31.995,"l":31.43,"n":54724,"o":31.555,"t":"2025-03-06T05:00:00Z","v":8605566,"vw":31.670661},{"c":32.07,"h":32.255,"l":31.875,"n":63329,"o":31.93,"t":"2025-03-07T05:00:00Z","v":8862062,"vw":32.071583},{"c":32.21,"h":32.66,"l":31.84,"n":66901,"o":32.53,"t":"2025-03-10T04:00:00Z","v":12735006,"vw":32.266061},{"c":31.98,"h":32.395,"l":31.66,"n":57431,"o":32.34,"t":"2025-03-11T04:00:00Z","v":9321618,"vw":32.004268},{"c":32.2,"h":32.5,"l":31.715,"n":48230,"o":31.785,"t":"2025-03-12T04:00:00Z","v":8475504,"vw":32.215532},{"c":32.37,"h":32.58,"l":32.17,"n":51480,"o":32.3,"t":"2025-03-13T04:00:00Z","v":6948552,"vw":32.378448},{"c":33.39,"h":33.465,"l":32.67,"n":63851,"o":32.75,"t":"2025-03-14T04:00:00Z","v":12619575,"vw":33.184807},{"c":33.76,"h":33.805,"l":33.36,"n":56631,"o":33.41,"t":"2025-03-17T04:00:00Z","v":10810798,"vw":33.645594},{"c":34.22,"h":34.2282,"l":33.8416,"n":53500,"o":34.11,"t":"2025-03-18T04:00:00Z","v":10244239,"vw":34.103186},{"c":34.61,"h":34.66,"l":34,"n":57675,"o":34.24,"t":"2025-03-19T04:00:00Z","v":14017926,"vw":34.42163},{"c":34.75,"h":34.95,"l":34.385,"n":60026,"o":34.47,"t":"2025-03-20T04:00:00Z","v":21305647,"vw":34.734528},{"c":34.55,"h":34.89,"l":34.3801,"n":70092,"o":34.63,"t":"2025-03-21T04:00:00Z","v":40923610,"vw":34.610528},{"c":34.11,"h":34.66,"l":33.96,"n":49145,"o":34.42,"t":"2025-03-24T04:00:00Z","v":10093051,"vw":34.259283},{"c":34.29,"h":34.935,"l":34.24,"n":49986,"o":34.75,"t":"2025-03-25T04:00:00Z","v":10231035,"vw":34.512149},{"c":34.42,"h":34.835,"l":34.3,"n":43648,"o":34.64,"t":"2025-03-26T04:00:00Z","v":10731550,"vw":34.522744},{"c":34.41,"h":34.79,"l":34.345,"n":44551,"o":34.48,"t":"2025-03-27T04:00:00Z","v":7555693,"vw":34.562605},{"c":33.86,"h":34.24,"l":33.73,"n":48838,"o":34.24,"t":"2025-03-28T04:00:00Z","v":7085569,"vw":33.915152},{"c":33.79,"h":34.015,"l":33.575,"n":39094,"o":33.66,"t":"2025-03-31T04:00:00Z","v":6051759,"vw":33.819562},{"c":33.81,"h":33.82,"l":33.365,"n":35235,"o":33.54,"t":"2025-04-01T04:00:00Z","v":5682702,"vw":33.611649},{"c":33.81,"h":33.89,"l":33.605,"n":37457,"o":33.85,"t":"2025-04-02T04:00:00Z","v":6099513,"vw":33.751867},{"c":31.34,"h":32.555,"l":31.265,"n":94574,"o":32.19,"t":"2025-04-03T04:00:00Z","v":19511368,"vw":31.592633},{"c":28.38,"h":29.88,"l":28.26,"n":127113,"o":29.78,"t":"2025-04-04T04:00:00Z","v":23086487,"vw":28.737705},{"c":27.17,"h":28.3307,"l":26.425,"n":125950,"o":26.8,"t":"2025-04-07T04:00:00Z","v":20036669,"vw":27.113329},{"c":26.11,"h":27.91,"l":25.745,"n":89341,"o":27.9,"t":"2025-04-08T04:00:00Z","v":13557501,"vw":26.749004},{"c":27.9,"h":28.1857,"l":25.2249,"n":115274,"o":25.7,"t":"2025-04-09T04:00:00Z","v":18530526,"vw":26.550783},{"c":26.23,"h":27.31,"l":25.91,"n":97630,"o":27.3,"t":"2025-04-10T04:00:00Z","v":15252607,"vw":26.45385},{"c":26.59,"h":26.74,"l":25.79,"n":93831,"o":26.14,"t":"2025-04-11T04:00:00Z","v":17251988,"vw":26.266259},{"c":26.91,"h":27.41,"l":26.55,"n":74915,"o":27.41,"t":"2025-04-14T04:00:00Z","v":13782612,"vw":26.940413},{"c":27.21,"h":27.77,"l":27.175,"n":58513,"o":27.27,"t":"2025-04-15T04:00:00Z","v":10145120,"vw":27.415657},{"c":27.66,"h":28.185,"l":27.4635,"n":65918,"o":27.86,"t":"2025-04-16T04:00:00Z","v":10609041,"vw":27.844576},{"c":28.32,"h":28.735,"l":28.12,"n":53785,"o":28.2,"t":"2025-04-17T04:00:00Z","v":8926536,"vw":28.463643},{"c":28.08,"h":28.1,"l":27.65,"n":42618,"o":28.02,"t":"2025-04-21T04:00:00Z","v":8373611,"vw":27.849176},{"c":28.87,"h":29.235,"l":28.485,"n":82160,"o":28.59,"t":"2025-04-22T04:00:00Z","v":17310362,"vw":28.824507},{"c":28.6,"h":29.58,"l":28.33,"n":82082,"o":29.42,"t":"2025-04-23T04:00:00Z","v":12702116,"vw":28.826834},{"c":29,"h":29.05,"l":28.705,"n":35415,"o":28.82,"t":"2025-04-24T04:00:00Z","v":5672192,"vw":28.918822},{"c":29.19,"h":29.195,"l":28.82,"n":34037,"o":28.85,"t":"2025-04-25T04:00:00Z","v":5321072,"vw":29.071219},{"c":29.13,"h":29.405,"l":29.015,"n":62923,"o":29.05,"t":"2025-04-28T04:00:00Z","v":11226905,"vw":29.160348},{"c":28.07,"h":28.59,"l":27.87,"n":76835,"o":28.11,"t":"2025-04-29T04:00:00Z","v":16423332,"vw":28.267898},{"c":27.46,"h":28.14,"l":27.205,"n":83974,"o":28.14,"t":"2025-04-30T04:00:00Z","v":13189777,"vw":27.528715},{"c":27.88,"h":28.03,"l":27.295,"n":60144,"o":27.47,"t":"2025-05-01T04:00:00Z","v":10188655,"vw":27.746185},{"c":28.12,"h":28.175,"l":27.51,"n":60792,"o":27.96,"t":"2025-05-02T04:00:00Z","v":10605494,"vw":27.977795},{"c":29.18,"h":29.18,"l":28.16,"n":111943,"o":28.92,"t":"2025-05-05T04:00:00Z","v":28776169,"vw":28.806947},{"c":28.4,"h":28.82,"l":28.335,"n":76161,"o":28.55,"t":"2025-05-06T04:00:00Z","v":18875449,"vw":28.521015},{"c":28.13,"h":28.32,"l":27.99,"n":47058,"o":28.29,"t":"2025-05-07T04:00:00Z","v":10024633,"vw":28.145121},{"c":28.59,"h":28.74,"l":28.1263,"n":55453,"o":28.145,"t":"2025-05-08T04:00:00Z","v":11924299,"vw":28.495006},{"c":29.77,"h":29.82,"l":29.22,"n":71710,"o":29.39,"t":"2025-05-09T04:00:00Z","v":19497570,"vw":29.585248},{"c":30.19,"h":30.6,"l":30.025,"n":59325,"o":30.4,"t":"2025-05-12T04:00:00Z","v":11716203,"vw":30.246823},{"c":30.56,"h":30.82,"l":29.9635,"n":47891,"o":30.06,"t":"2025-05-13T04:00:00Z","v":10855516,"vw":30.484978},{"c":30.36,"h":30.545,"l":30.22,"n":36543,"o":30.5,"t":"2025-05-14T04:00:00Z","v":15045936,"vw":30.37916},{"c":30.11,"h":30.175,"l":29.65,"n":34747,"o":29.88,"t":"2025-05-15T04:00:00Z","v":7271841,"vw":29.957451},{"c":29.76,"h":29.86,"l":29.505,"n":36237,"o":29.76,"t":"2025-05-16T04:00:00Z","v":6930393,"vw":29.729727},{"c":29.4,"h":29.47,"l":29.22,"n":39535,"o":29.47,"t":"2025-05-19T04:00:00Z","v":8666259,"vw":29.315933},{"c":29.2,"h":29.38,"l":29.054,"n":33487,"o":29.19,"t":"2025-05-20T04:00:00Z","v":5504549,"vw":29.224593},{"c":28.88,"h":29.31,"l":28.88,"n":41596,"o":29.31,"t":"2025-05-21T04:00:00Z","v":7379631,"vw":29.077376},{"c":28.94,"h":29.0699,"l":28.41,"n":41103,"o":28.7,"t":"2025-05-22T04:00:00Z","v":7691208,"vw":28.793853},{"c":29.09,"h":29.14,"l":28.635,"n":41566,"o":28.65,"t":"2025-05-23T04:00:00Z","v":7951216,"vw":28.912193},{"c":29.15,"h":29.255,"l":29.08,"n":30866,"o":29.14,"t":"2025-05-27T04:00:00Z","v":6738121,"vw":29.175662},{"c":28.94,"h":29.295,"l":28.85,"n":39601,"o":29.14,"t":"2025-05-28T04:00:00Z","v":6743951,"vw":29.032151},{"c":29.17,"h":29.18,"l":28.855,"n":30046,"o":29,"t":"2025-05-29T04:00:00Z","v":4851464,"vw":29.045051},{"c":29.1,"h":29.165,"l":28.9254,"n":35314,"o":29.09,"t":"2025-05-30T04:00:00Z","v":5415714,"vw":29.056373},{"c":29.58,"h":29.74,"l":29.19,"n":39724,"o":29.63,"t":"2025-06-02T04:00:00Z","v":8068676,"vw":29.507388},{"c":29.56,"h":29.67,"l":29.125,"n":41316,"o":29.36,"t":"2025-06-03T04:00:00Z","v":6550921,"vw":29.55785},{"c":28.92,"h":29.59,"l":28.825,"n":47326,"o":29.48,"t":"2025-06-04T04:00:00Z","v":8007194,"vw":29.114587},{"c":29.05,"h":29.29,"l":28.995,"n":33406,"o":29.26,"t":"2025-06-05T04:00:00Z","v":6120669,"vw":29.123801},{"c":29.29,"h":29.4,"l":29.07,"n":32192,"o":29.09,"t":"2025-06-06T04:00:00Z","v":6988780,"vw":29.284392},{"c":29.46,"h":29.65,"l":29.145,"n":33346,"o":29.29,"t":"2025-06-09T04:00:00Z","v":6040875,"vw":29.452659},{"c":30.23,"h":30.38,"l":29.9025,"n":56886,"o":29.97,"t":"2025-06-10T04:00:00Z","v":12844099,"vw":30.205945},{"c":30.81,"h":30.8552,"l":30.27,"n":43902,"o":30.44,"t":"2025-06-11T04:00:00Z","v":8810012,"vw":30.552508},{"c":30.92,"h":31.09,"l":30.72,"n":43789,"o":30.91,"t":"2025-06-12T04:00:00Z","v":7944553,"vw":30.941265},{"c":31.72,"h":31.755,"l":31.22,"n":66515,"o":31.59,"t":"2025-06-13T04:00:00Z","v":11179772,"vw":31.531156},{"c":31.16,"h":31.575,"l":30.935,"n":61100,"o":31.37,"t":"2025-06-16T04:00:00Z","v":11189093,"vw":31.190431},{"c":31.58,"h":31.8099,"l":31.43,"n":49329,"o":31.66,"t":"2025-06-17T04:00:00Z","v":9465921,"vw":31.615035},{"c":31.14,"h":31.6,"l":30.97,"n":51632,"o":31.48,"t":"2025-06-18T04:00:00Z","v":8627193,"vw":31.193919},{"c":31.25,"h":31.43,"l":30.97,"n":61747,"o":31.295,"t":"2025-06-20T04:00:00Z","v":13800690,"vw":31.196842},{"c":30.32,"h":31.44,"l":30.32,"n":78157,"o":31.31,"t":"2025-06-23T04:00:00Z","v":14795611,"vw":30.776607},{"c":29.83,"h":30.2199,"l":29.775,"n":59073,"o":29.855,"t":"2025-06-24T04:00:00Z","v":10987899,"vw":29.973016},{"c":30.32,"h":32.94,"l":29.575,"n":286846,"o":29.7,"t":"2025-06-25T04:00:00Z","v":66996986,"vw":31.233756},{"c":30.29,"h":30.61,"l":30.03,"n":74206,"o":30.3,"t":"2025-06-26T04:00:00Z","v":14192690,"vw":30.322534},{"c":30.34,"h":30.56,"l":30.175,"n":61907,"o":30.38,"t":"2025-06-27T04:00:00Z","v":11134684,"vw":30.347156},{"c":29.93,"h":30.1497,"l":29.855,"n":42674,"o":30,"t":"2025-06-30T04:00:00Z","v":7521210,"vw":29.987837},{"c":30.5,"h":30.575,"l":29.955,"n":41183,"o":30.13,"t":"2025-07-01T04:00:00Z","v":8426533,"vw":30.309247},{"c":31.3,"h":31.42,"l":30.64,"n":47461,"o":31.09,"t":"2025-07-02T04:00:00Z","v":8124740,"vw":31.082985},{"c":30.93,"h":31.33,"l":30.87,"n":24721,"o":31.14,"t":"2025-07-03T04:00:00Z","v":3931583,"vw":31.038809},{"c":30.25,"h":30.545,"l":29.99,"n":43114,"o":30.38,"t":"2025-07-07T04:00:00Z","v":6653158,"vw":30.275824},{"c":31.27,"h":31.43,"l":30.32,"n":50958,"o":30.36,"t":"2025-07-08T04:00:00Z","v":9379453,"vw":31.114552},{"c":31.27,"h":31.6902,"l":31.115,"n":43926,"o":31.64,"t":"2025-07-09T04:00:00Z","v":8325099,"vw":31.355324},{"c":31.52,"h":31.61,"l":31.005,"n":35159,"o":31.09,"t":"2025-07-10T04:00:00Z","v":6563637,"vw":31.443649},{"c":32.64,"h":32.8,"l":32.04,"n":65786,"o":32.08,"t":"2025-07-11T04:00:00Z","v":12723411,"vw":32.525895},{"c":32.1,"h":32.43,"l":31.89,"n":38858,"o":32.42,"t":"2025-07-14T04:00:00Z","v":5790481,"vw":32.100163},{"c":31.86,"h":32.16,"l":31.755,"n":38306,"o":32.06,"t":"2025-07-15T04:00:00Z","v":6278834,"vw":31.883976},{"c":31.92,"h":32.16,"l":31.725,"n":37160,"o":32,"t":"2025-07-16T04:00:00Z","v":5791568,"vw":31.961877},{"c":32.09,"h":32.16,"l":31.71,"n":28612,"o":31.78,"t":"2025-07-17T04:00:00Z","v":3858691,"vw":31.98339},{"c":31.99,"h":32.58,"l":31.9,"n":37808,"o":32.5,"t":"2025-07-18T04:00:00Z","v":6224432,"vw":32.195936},{"c":32.23,"h":32.45,"l":32.11,"n":47678,"o":32.39,"t":"2025-07-21T04:00:00Z","v":6890345,"vw":32.292557},{"c":32.52,"h":32.725,"l":32.38,"n":41575,"o":32.41,"t":"2025-07-22T04:00:00Z","v":6791118,"vw":32.583209},{"c":32.71,"h":33.065,"l":32.64,"n":80647,"o":32.85,"t":"2025-07-23T04:00:00Z","v":12579478,"vw":32.851656},{"c":32.13,"h":32.5599,"l":31.97,"n":67750,"o":32.39,"t":"2025-07-24T04:00:00Z","v":12436247,"vw":32.243379},{"c":32.2,"h":32.24,"l":31.65,"n":42980,"o":32,"t":"2025-07-25T04:00:00Z","v":7033826,"vw":31.94783},{"c":32.67,"h":32.725,"l":32.31,"n":36412,"o":32.32,"t":"2025-07-28T04:00:00Z","v":5528401,"vw":32.577614},{"c":32.96,"h":32.97,"l":32.42,"n":37185,"o":32.635,"t":"2025-07-29T04:00:00Z","v":4878392,"vw":32.693656},{"c":32.25,"h":32.495,"l":31.955,"n":48540,"o":32.315,"t":"2025-07-30T04:00:00Z","v":7183865,"vw":32.229165},{"c":32.15,"h":32.295,"l":31.8,"n":42833,"o":31.86,"t":"2025-07-31T04:00:00Z","v":5346291,"vw":32.122147},{"c":31.75,"h":32.12,"l":31.585,"n":57562,"o":32.04,"t":"2025-08-01T04:00:00Z","v":8591884,"vw":31.763908},{"c":32.49,"h":32.6399,"l":31.98,"n":74810,"o":32.21,"t":"2025-08-04T04:00:00Z","v":13559259,"vw":32.391531},{"c":33.6,"h":33.6,"l":32.69,"n":90798,"o":32.92,"t":"2025-08-05T04:00:00Z","v":14439987,"vw":33.258038},{"c":33.88,"h":34.66,"l":33.74,"n":81286,"o":34.15,"t":"2025-08-06T04:00:00Z","v":11067722,"vw":34.187591},{"c":34.19,"h":34.63,"l":34.1,"n":65968,"o":34.21,"t":"2025-08-07T04:00:00Z","v":10582338,"vw":34.287995},{"c":34.14,"h":34.38,"l":33.93,"n":44555,"o":34.11,"t":"2025-08-08T04:00:00Z","v":6304409,"vw":34.184103},{"c":33.95,"h":34.335,"l":33.875,"n":36268,"o":34.22,"t":"2025-08-11T04:00:00Z","v":4857227,"vw":34.03562},{"c":34.07,"h":34.38,"l":33.96,"n":32598,"o":34.045,"t":"2025-08-12T04:00:00Z","v":4690084,"vw":34.20766},{"c":34.31,"h":34.31,"l":33.9201,"n":38757,"o":33.94,"t":"2025-08-13T04:00:00Z","v":7190832,"vw":34.120054},{"c":34.64,"h":34.65,"l":33.9,"n":55488,"o":34,"t":"2025-08-14T04:00:00Z","v":9440739,"vw":34.312379},{"c":34.33,"h":34.63,"l":33.945,"n":57533,"o":34,"t":"2025-08-15T04:00:00Z","v":10608344,"vw":34.315268},{"c":34.05,"h":34.17,"l":33.8,"n":35915,"o":33.96,"t":"2025-08-18T04:00:00Z","v":5690359,"vw":34.015076},{"c":33.82,"h":34.24,"l":33.715,"n":38768,"o":34.03,"t":"2025-08-19T04:00:00Z","v":4964993,"vw":33.936169},{"c":33.88,"h":34.1099,"l":33.78,"n":37829,"o":33.95,"t":"2025-08-20T04:00:00Z","v":6028705,"vw":33.931979},{"c":34.05,"h":34.06,"l":33.685,"n":33103,"o":33.83,"t":"2025-08-21T04:00:00Z","v":4933529,"vw":33.91326},{"c":34.74,"h":34.75,"l":34.04,"n":46899,"o":34.08,"t":"2025-08-22T04:00:00Z","v":7453876,"vw":34.531661},{"c":34.97,"h":35,"l":34.59,"n":39565,"o":34.61,"t":"2025-08-25T04:00:00Z","v":5124677,"vw":34.856842},{"c":34.67,"h":34.71,"l":34.345,"n":37005,"o":34.46,"t":"2025-08-26T04:00:00Z","v":5592006,"vw":34.551056},{"c":34.89,"h":35.0759,"l":34.45,"n":42313,"o":34.47,"t":"2025-08-27T04:00:00Z","v":8118190,"vw":34.875909},{"c":35.35,"h":35.38,"l":34.61,"n":47301,"o":34.8,"t":"2025-08-28T04:00:00Z","v":7983469,"vw":35.117236},{"c":35.23,"h":35.425,"l":35.1,"n":42479,"o":35.18,"t":"2025-08-29T04:00:00Z","v":7687867,"vw":35.245475},{"c":35.23,"h":35.26,"l":34.69,"n":46183,"o":34.77,"t":"2025-09-02T04:00:00Z","v":8468610,"vw":35.050115},{"c":34.46,"h":35.14,"l":34.405,"n":54858,"o":35.075,"t":"2025-09-03T04:00:00Z","v":10263492,"vw":34.602749},{"c":34.3,"h":34.535,"l":34.19,"n":44322,"o":34.35,"t":"2025-09-04T04:00:00Z","v":6020414,"vw":34.374853},{"c":33.93,"h":34.18,"l":33.685,"n":53414,"o":34.08,"t":"2025-09-05T04:00:00Z","v":7633672,"vw":33.885588},{"c":33.91,"h":34.27,"l":33.7,"n":37115,"o":34.17,"t":"2025-09-08T04:00:00Z","v":5795294,"vw":33.932953},{"c":34.09,"h":34.76,"l":34.07,"n":39396,"o":34.49,"t":"2025-09-09T04:00:00Z","v":6604613,"vw":34.413593},{"c":34.76,"h":34.77,"l":34.13,"n":39284,"o":34.19,"t":"2025-09-10T04:00:00Z","v":5528135,"vw":34.577166},{"c":34.47,"h":34.715,"l":34.32,"n":36687,"o":34.45,"t":"2025-09-11T04:00:00Z","v":5663690,"vw":34.483725},{"c":33.89,"h":34.66,"l":33.8,"n":49813,"o":34.47,"t":"2025-09-12T04:00:00Z","v":8980322,"vw":34.045724},{"c":34.21,"h":34.2255,"l":33.97,"n":41378,"o":34.19,"t":"2025-09-15T04:00:00Z","v":5805506,"vw":34.123199},{"c":34.43,"h":34.525,"l":34.13,"n":34579,"o":34.17,"t":"2025-09-16T04:00:00Z","v":4477876,"vw":34.388203},{"c":34.3,"h":34.505,"l":34.1,"n":39323,"o":34.17,"t":"2025-09-17T04:00:00Z","v":5688994,"vw":34.338529},{"c":34.56,"h":34.7571,"l":34.35,"n":52713,"o":34.48,"t":"2025-09-18T04:00:00Z","v":8261275,"vw":34.554904},{"c":34.12,"h":34.34,"l":33.92,"n":47941,"o":34.26,"t":"2025-09-19T04:00:00Z","v":8052428,"vw":34.128094},{"c":34.37,"h":34.6,"l":34.045,"n":37344,"o":34.13,"t":"2025-09-22T04:00:00Z","v":9758221,"vw":34.440223},{"c":34.74,"h":35.295,"l":34.71,"n":46697,"o":34.9,"t":"2025-09-23T04:00:00Z","v":6721097,"vw":34.993624},{"c":35.21,"h":35.445,"l":34.96,"n":34626,"o":34.985,"t":"2025-09-24T04:00:00Z","v":5771784,"vw":35.284363},{"c":35.26,"h":35.36,"l":35.065,"n":30385,"o":35.1,"t":"2025-09-25T04:00:00Z","v":3971756,"vw":35.230461},{"c":35.69,"h":35.88,"l":35.415,"n":41991,"o":35.43,"t":"2025-09-26T04:00:00Z","v":6110904,"vw":35.709176},{"c":34.75,"h":35.295,"l":34.65,"n":43827,"o":35.27,"t":"2025-09-29T04:00:00Z","v":5861304,"vw":34.88884},{"c":34.46,"h":34.63,"l":34.205,"n":42947,"o":34.41,"t":"2025-09-30T04:00:00Z","v":6026773,"vw":34.398312},{"c":34.46,"h":34.78,"l":34.46,"n":39865,"o":34.66,"t":"2025-10-01T04:00:00Z","v":5595024,"vw":34.599898},{"c":33.86,"h":34.37,"l":33.86,"n":39902,"o":34.25,"t":"2025-10-02T04:00:00Z","v":5742571,"vw":34.042731},{"c":34.16,"h":34.415,"l":34.15,"n":35183,"o":34.36,"t":"2025-10-03T04:00:00Z","v":5945034,"vw":34.270238},{"c":34.83,"h":35.03,"l":34.625,"n":42162,"o":34.76,"t":"2025-10-06T04:00:00Z","v":6188639,"vw":34.849526},{"c":34.97,"h":35.1038,"l":34.485,"n":31206,"o":35.03,"t":"2025-10-07T04:00:00Z","v":4765100,"vw":34.821537},{"c":34.52,"h":34.885,"l":34.45,"n":35407,"o":34.8,"t":"2025-10-08T04:00:00Z","v":5128456,"vw":34.663882},{"c":34.29,"h":35.03,"l":34.27,"n":36552,"o":34.85,"t":"2025-10-09T04:00:00Z","v":5749444,"vw":34.492865},{"c":33.49,"h":34.12,"l":33.465,"n":54945,"o":33.95,"t":"2025-10-10T04:00:00Z","v":7541423,"vw":33.735589},{"c":33.7,"h":33.945,"l":33.59,"n":34406,"o":33.7,"t":"2025-10-13T04:00:00Z","v":3902238,"vw":33.737504},{"c":33.11,"h":33.37,"l":32.78,"n":52419,"o":32.85,"t":"2025-10-14T04:00:00Z","v":8312150,"vw":33.205785},{"c":33.34,"h":33.6,"l":33.27,"n":47207,"o":33.42,"t":"2025-10-15T04:00:00Z","v":6691452,"vw":33.358456},{"c":32.78,"h":33.5574,"l":32.72,"n":41780,"o":33.44,"t":"2025-10-16T04:00:00Z","v":6282260,"vw":32.970637},{"c":33.13,"h":33.18,"l":32.88,"n":34998,"o":32.93,"t":"2025-10-17T04:00:00Z","v":4877923,"vw":33.050313},{"c":33.22,"h":33.31,"l":32.925,"n":41506,"o":33.07,"t":"2025-10-20T04:00:00Z","v":5937700,"vw":33.14707},{"c":33.16,"h":33.435,"l":33.01,"n":35552,"o":33.21,"t":"2025-10-21T04:00:00Z","v":4442661,"vw":33.233312},{"c":34.32,"h":34.41,"l":33.5,"n":44763,"o":33.51,"t":"2025-10-22T04:00:00Z","v":7013862,"vw":33.995992},{"c":35,"h":35.125,"l":34.745,"n":49766,"o":34.95,"t":"2025-10-23T04:00:00Z","v":8472130,"vw":34.966993},{"c":34.54,"h":35.045,"l":34.54,"n":39951,"o":34.85,"t":"2025-10-24T04:00:00Z","v":6005687,"vw":34.719718},{"c":34.77,"h":34.895,"l":34.6,"n":32944,"o":34.77,"t":"2025-10-27T04:00:00Z","v":4169744,"vw":34.76894},{"c":34.46,"h":34.785,"l":34.44,"n":37301,"o":34.65,"t":"2025-10-28T04:00:00Z","v":5132239,"vw":34.578426},{"c":35.2,"h":35.465,"l":34.66,"n":55712,"o":34.67,"t":"2025-10-29T04:00:00Z","v":8743000,"vw":35.10123},{"c":34.77,"h":35.355,"l":34.75,"n":60180,"o":35.015,"t":"2025-10-30T04:00:00Z","v":10060654,"vw":35.01487},{"c":35.13,"h":35.15,"l":34.59,"n":42592,"o":34.86,"t":"2025-10-31T04:00:00Z","v":5815951,"vw":34.915914},{"c":34.87,"h":35.275,"l":34.825,"n":44763,"o":35.02,"t":"2025-11-03T05:00:00Z","v":5974742,"vw":35.000953},{"c":35.12,"h":35.605,"l":34.89,"n":80802,"o":35.455,"t":"2025-11-04T05:00:00Z","v":13631250,"vw":35.27597},{"c":35.68,"h":36.1299,"l":35.48,"n":55056,"o":35.48,"t":"2025-11-05T05:00:00Z","v":10053825,"vw":35.842722},{"c":35.82,"h":36.015,"l":35.59,"n":44052,"o":35.61,"t":"2025-11-06T05:00:00Z","v":7098445,"vw":35.871703},{"c":36.58,"h":36.6,"l":35.87,"n":41275,"o":35.885,"t":"2025-11-07T05:00:00Z","v":6287835,"vw":36.312556},{"c":37.12,"h":37.12,"l":36.285,"n":45186,"o":36.6,"t":"2025-11-10T05:00:00Z","v":7050904,"vw":36.818145},{"c":37.35,"h":37.64,"l":37.235,"n":44320,"o":37.235,"t":"2025-11-11T05:00:00Z","v":6252621,"vw":37.468552},{"c":36.86,"h":37.59,"l":36.73,"n":53278,"o":36.84,"t":"2025-11-12T05:00:00Z","v":8383740,"vw":36.881675},{"c":36.49,"h":37.03,"l":36.3719,"n":46984,"o":36.925,"t":"2025-11-13T05:00:00Z","v":5988946,"vw":36.70791},{"c":36.53,"h":36.53,"l":35.9,"n":43188,"o":36.02,"t":"2025-11-14T05:00:00Z","v":7048120,"vw":36.300552},{"c":36.5,"h":36.99,"l":36.44,"n":60047,"o":36.53,"t":"2025-11-17T05:00:00Z","v":9067016,"vw":36.687833},{"c":36.69,"h":36.765,"l":35.92,"n":56230,"o":35.94,"t":"2025-11-18T05:00:00Z","v":8211815,"vw":36.374076},{"c":35.95,"h":35.98,"l":35.62,"n":48654,"o":35.65,"t":"2025-11-19T05:00:00Z","v":7181082,"vw":35.837116},{"c":35.72,"h":36.405,"l":35.63,"n":52033,"o":36.05,"t":"2025-11-20T05:00:00Z","v":7073554,"vw":35.99964},{"c":35.98,"h":36.11,"l":35.395,"n":57411,"o":35.53,"t":"2025-11-21T05:00:00Z","v":8785353,"vw":35.806345},{"c":35.91,"h":35.965,"l":35.42,"n":42249,"o":35.64,"t":"2025-11-24T05:00:00Z","v":6694710,"vw":35.755179},{"c":35.69,"h":35.945,"l":35.505,"n":38803,"o":35.77,"t":"2025-11-25T05:00:00Z","v":5403416,"vw":35.703504},{"c":35.93,"h":36.11,"l":35.795,"n":31465,"o":35.83,"t":"2025-11-26T05:00:00Z","v":3990497,"vw":35.976889},{"c":36.1,"h":36.21,"l":35.8,"n":21091,"o":35.82,"t":"2025-11-28T05:00:00Z","v":2879519,"vw":36.092593},{"c":36.51,"h":36.72,"l":36.34,"n":34637,"o":36.39,"t":"2025-12-01T05:00:00Z","v":4773756,"vw":36.491982},{"c":36.36,"h":36.515,"l":36.175,"n":31168,"o":36.48,"t":"2025-12-02T05:00:00Z","v":3689402,"vw":36.337782},{"c":37.24,"h":37.26,"l":36.69,"n":41219,"o":36.69,"t":"2025-12-03T05:00:00Z","v":5559317,"vw":37.106184},{"c":37.23,"h":37.44,"l":36.97,"n":52025,"o":37.01,"t":"2025-12-04T05:00:00Z","v":7953693,"vw":37.23139},{"c":35.83,"h":36.725,"l":35.79,"n":78631,"o":36.2,"t":"2025-12-05T05:00:00Z","v":12361992,"vw":36.274038},{"c":35.78,"h":36.095,"l":35.705,"n":50569,"o":35.83,"t":"2025-12-08T05:00:00Z","v":8210546,"vw":35.89527},{"c":35.55,"h":36.0181,"l":35.52,"n":39428,"o":35.79,"t":"2025-12-09T05:00:00Z","v":5700216,"vw":35.648142},{"c":35.88,"h":35.975,"l":35.42,"n":39766,"o":35.54,"t":"2025-12-10T05:00:00Z","v":6045745,"vw":35.64318},{"c":35.53,"h":35.885,"l":35.46,"n":39571,"o":35.72,"t":"2025-12-11T05:00:00Z","v":6257914,"vw":35.645276},{"c":35.26,"h":35.51,"l":35.03,"n":40851,"o":35.46,"t":"2025-12-12T05:00:00Z","v":6524852,"vw":35.266348},{"c":35.25,"h":35.53,"l":34.96,"n":37914,"o":35.53,"t":"2025-12-15T05:00:00Z","v":6062575,"vw":35.186802},{"c":33.76,"h":34.545,"l":33.74,"n":72822,"o":34.46,"t":"2025-12-16T05:00:00Z","v":11885388,"vw":33.942751},{"c":34.47,"h":34.56,"l":34.12,"n":46885,"o":34.5,"t":"2025-12-17T05:00:00Z","v":7160792,"vw":34.351904},{"c":33.31,"h":34.19,"l":33.22,"n":73043,"o":34.19,"t":"2025-12-18T05:00:00Z","v":15228878,"vw":33.5488},{"c":33.94,"h":34.085,"l":33.805,"n":66138,"o":33.83,"t":"2025-12-19T05:00:00Z","v":12735174,"vw":33.945722},{"c":34.14,"h":34.6,"l":34.105,"n":63962,"o":34.23,"t":"2025-12-22T05:00:00Z","v":10095963,"vw":34.382375},{"c":34.58,"h":34.64,"l":34.445,"n":50490,"o":34.51,"t":"2025-12-23T05:00:00Z","v":6844205,"vw":34.548219},{"c":34.31,"h":34.56,"l":34.26,"n":22225,"o":34.5,"t":"2025-12-24T05:00:00Z","v":3128625,"vw":34.321305},{"c":34.27,"h":34.34,"l":34.125,"n":24858,"o":34.25,"t":"2025-12-26T05:00:00Z","v":3381554,"vw":34.199904},{"c":34.45,"h":34.605,"l":34.285,"n":49397,"o":34.605,"t":"2025-12-29T05:00:00Z","v":7542433,"vw":34.465436},{"c":34.75,"h":34.86,"l":34.64,"n":33392,"o":34.65,"t":"2025-12-30T05:00:00Z","v":5379134,"vw":34.781678},{"c":34.73,"h":34.84,"l":34.555,"n":29829,"o":34.84,"t":"2025-12-31T05:00:00Z","v":4010948,"vw":34.673723},{"c":35.83,"h":35.85,"l":35.05,"n":44176,"o":35.1,"t":"2026-01-02T05:00:00Z","v":7571439,"vw":35.502679},{"c":36.12,"h":36.225,"l":34.63,"n":91934,"o":35.56,"t":"2026-01-05T05:00:00Z","v":16022159,"vw":35.511601},{"c":34.36,"h":35.48,"l":34.34,"n":88353,"o":35.31,"t":"2026-01-06T05:00:00Z","v":16254992,"vw":34.926111},{"c":33.67,"h":33.93,"l":33.58,"n":74635,"o":33.65,"t":"2026-01-07T05:00:00Z","v":12192066,"vw":33.763225},{"c":34.13,"h":34.205,"l":33.4,"n":72130,"o":33.57,"t":"2026-01-08T05:00:00Z","v":11671361,"vw":33.816041},{"c":34.29,"h":34.38,"l":34.125,"n":46947,"o":34.21,"t":"2026-01-09T05:00:00Z","v":7758071,"vw":34.257452},{"c":34.41,"h":34.485,"l":34.055,"n":44414,"o":34.32,"t":"2026-01-12T05:00:00Z","v":7164250,"vw":34.352046},{"c":35.36,"h":35.525,"l":34.58,"n":66089,"o":34.65,"t":"2026-01-13T05:00:00Z","v":9971440,"vw":35.228178},{"c":35.82,"h":36.29,"l":34.94,"n":100450,"o":34.97,"t":"2026-01-14T05:00:00Z","v":15467269,"vw":35.748361},{"c":35.15,"h":35.315,"l":34.735,"n":59628,"o":34.85,"t":"2026-01-15T05:00:00Z","v":10717050,"vw":35.129366},{"c":35.38,"h":35.62,"l":35.29,"n":36432,"o":35.41,"t":"2026-01-16T05:00:00Z","v":5280236,"vw":35.404053},{"c":35.15,"h":35.495,"l":35.025,"n":44455,"o":35.28,"t":"2026-01-20T05:00:00Z","v":6264060,"vw":35.240597},{"c":35.92,"h":36.1,"l":35.585,"n":55525,"o":35.63,"t":"2026-01-21T05:00:00Z","v":9110489,"vw":35.859858},{"c":35.43,"h":35.51,"l":35.16,"n":42541,"o":35.39,"t":"2026-01-22T05:00:00Z","v":5331239,"vw":35.354483},{"c":36.53,"h":36.705,"l":36.115,"n":53713,"o":36.44,"t":"2026-01-23T05:00:00Z","v":7875513,"vw":36.43022},{"c":36.76,"h":36.91,"l":36.455,"n":39324,"o":36.86,"t":"2026-01-26T05:00:00Z","v":5496342,"vw":36.660036},{"c":37.62,"h":37.64,"l":36.91,"n":47145,"o":37,"t":"2026-01-27T05:00:00Z","v":6159322,"vw":37.392411},{"c":37.7,"h":37.91,"l":37.27,"n":50843,"o":37.85,"t":"2026-01-28T05:00:00Z","v":6356541,"vw":37.660282},{"c":38.04,"h":38.885,"l":37.84,"n":83666,"o":38.63,"t":"2026-01-29T05:00:00Z","v":12781159,"vw":38.222678},{"c":37.88,"h":38.225,"l":37.325,"n":74164,"o":38,"t":"2026-01-30T05:00:00Z","v":11765762,"vw":37.892737},{"c":37.7,"h":37.945,"l":37.285,"n":74906,"o":37.72,"t":"2026-02-02T05:00:00Z","v":11537584,"vw":37.690916},{"c":38.82,"h":38.92,"l":37.54,"n":85504,"o":37.61,"t":"2026-02-03T05:00:00Z","v":9956160,"vw":38.36847},{"c":39.2,"h":39.51,"l":38.895,"n":86804,"o":39.22,"t":"2026-02-04T05:00:00Z","v":11183344,"vw":39.216883},{"c":38.17,"h":38.55,"l":37.97,"n":92994,"o":38.255,"t":"2026-02-05T05:00:00Z","v":10755670,"vw":38.220682},{"c":39.01,"h":39.19,"l":38.29,"n":49431,"o":38.33,"t":"2026-02-06T05:00:00Z","v":6063846,"vw":38.962387},{"c":39.22,"h":39.355,"l":38.87,"n":55695,"o":38.905,"t":"2026-02-09T05:00:00Z","v":7208426,"vw":39.183798},{"c":36.97,"h":37.4,"l":36.15,"n":161178,"o":37.01,"t":"2026-02-10T05:00:00Z","v":23286030,"vw":36.776718},{"c":38.55,"h":38.82,"l":37.74,"n":92146,"o":37.94,"t":"2026-02-11T05:00:00Z","v":13206912,"vw":38.434097},{"c":37.19,"h":38.15,"l":36.825,"n":95336,"o":38.07,"t":"2026-02-12T05:00:00Z","v":14268020,"vw":37.35842},{"c":37.66,"h":37.725,"l":36.97,"n":62919,"o":37.19,"t":"2026-02-13T05:00:00Z","v":7462973,"vw":37.493952},{"c":37.56,"h":37.81,"l":37.05,"n":54283,"o":37.64,"t":"2026-02-17T05:00:00Z","v":7290323,"vw":37.443461},{"c":38.53,"h":38.6,"l":37.95,"n":70286,"o":38.15,"t":"2026-02-18T05:00:00Z","v":10318120,"vw":38.292183},{"c":39.01,"h":39.509,"l":38.815,"n":62455,"o":39.05,"t":"2026-02-19T05:00:00Z","v":9471423,"vw":39.121729},{"c":38.18,"h":38.245,"l":37.75,"n":56389,"o":38.12,"t":"2026-02-20T05:00:00Z","v":7349135,"vw":38.029033},{"c":38.41,"h":38.82,"l":38.13,"n":45619,"o":38.305,"t":"2026-02-23T05:00:00Z","v":6292306,"vw":38.424824},{"c":38.3,"h":38.44,"l":38.045,"n":53193,"o":38.39,"t":"2026-02-24T05:00:00Z","v":7449683,"vw":38.244403},{"c":38.09,"h":38.37,"l":37.79,"n":63778,"o":38.37,"t":"2026-02-25T05:00:00Z","v":10814949,"vw":38.108614},{"c":37.99,"h":38.495,"l":37.265,"n":59992,"o":37.46,"t":"2026-02-26T05:00:00Z","v":8117533,"vw":38.031289},{"c":38.86,"h":38.9753,"l":38.365,"n":52776,"o":38.8,"t":"2026-02-27T05:00:00Z","v":8313217,"vw":38.730972},{"c":39.47,"h":39.51,"l":38.84,"n":116775,"o":39.395,"t":"2026-03-02T05:00:00Z","v":15554264,"vw":39.24227},{"c":38.86,"h":39.56,"l":38.575,"n":103701,"o":39.03,"t":"2026-03-03T05:00:00Z","v":14302806,"vw":39.060509},{"c":38.84,"h":39.01,"l":38.355,"n":53414,"o":38.8,"t":"2026-03-04T05:00:00Z","v":7552258,"vw":38.676997},{"c":39.3,"h":39.49,"l":38.925,"n":82329,"o":39.28,"t":"2026-03-05T05:00:00Z","v":11975711,"vw":39.27542},{"c":40.44,"h":40.5963,"l":39.335,"n":120754,"o":39.69,"t":"2026-03-06T05:00:00Z","v":23636331,"vw":40.182418},{"c":40.65,"h":41.2,"l":40.185,"n":130935,"o":40.52,"t":"2026-03-09T04:00:00Z","v":22077384,"vw":40.699584},{"c":39.94,"h":40.75,"l":39.49,"n":110231,"o":40.4,"t":"2026-03-10T04:00:00Z","v":17492880,"vw":40.102352},{"c":41.56,"h":41.585,"l":40.4,"n":98512,"o":40.6,"t":"2026-03-11T04:00:00Z","v":16386663,"vw":41.159056},{"c":42.16,"h":42.4762,"l":41.68,"n":101249,"o":41.76,"t":"2026-03-12T04:00:00Z","v":15579182,"vw":42.132282},{"c":42.67,"h":42.83,"l":42.04,"n":86325,"o":42.26,"t":"2026-03-13T04:00:00Z","v":14408925,"vw":42.513625},{"c":42.9,"h":43.325,"l":42.54,"n":70073,"o":42.65,"t":"2026-03-16T04:00:00Z","v":15164767,"vw":43.020847},{"c":43.85,"h":44.265,"l":43.5101,"n":89335,"o":43.67,"t":"2026-03-17T04:00:00Z","v":18099865,"vw":43.991492},{"c":44.61,"h":44.72,"l":44.28,"n":75237,"o":44.35,"t":"2026-03-18T04:00:00Z","v":16790673,"vw":44.55259},{"c":45.86,"h":46.79,"l":45.644,"n":160572,"o":45.69,"t":"2026-03-19T04:00:00Z","v":37661640,"vw":46.113413},{"c":44.78,"h":45.69,"l":44.655,"n":149121,"o":45.35,"t":"2026-03-20T04:00:00Z","v":28135997,"vw":45.036972},{"c":43.57,"h":43.96,"l":42.68,"n":201887,"o":43.03,"t":"2026-03-23T04:00:00Z","v":41428704,"vw":43.395063},{"c":44.79,"h":44.85,"l":43.88,"n":100450,"o":44.03,"t":"2026-03-24T04:00:00Z","v":20146800,"vw":44.578188},{"c":45.41,"h":45.645,"l":44.78,"n":82143,"o":44.835,"t":"2026-03-25T04:00:00Z","v":11678049,"vw":45.355132},{"c":46.17,"h":46.68,"l":45.645,"n":106884,"o":45.73,"t":"2026-03-26T04:00:00Z","v":18825450,"vw":46.204684},{"c":46.68,"h":46.75,"l":45.92,"n":98296,"o":46.06,"t":"2026-03-27T04:00:00Z","v":15922897,"vw":46.447803},{"c":47.35,"h":47.6593,"l":46.82,"n":137763,"o":47.29,"t":"2026-03-30T04:00:00Z","v":22734316,"vw":47.295715},{"c":47,"h":48.27,"l":45.965,"n":182102,"o":48.1,"t":"2026-03-31T04:00:00Z","v":32814923,"vw":47.20501},{"c":46.17,"h":47.42,"l":45.555,"n":168555,"o":47.09,"t":"2026-04-01T04:00:00Z","v":36900040,"vw":46.118004},{"c":47.12,"h":47.99,"l":46.65,"n":127477,"o":47.69,"t":"2026-04-02T04:00:00Z","v":29982072,"vw":47.160635},{"c":47.48,"h":47.51,"l":46.77,"n":66233,"o":47.23,"t":"2026-04-06T04:00:00Z","v":7257697,"vw":47.226265},{"c":47.24,"h":47.765,"l":47.04,"n":95051,"o":47.09,"t":"2026-04-07T04:00:00Z","v":11641329,"vw":47.42149},{"c":45.89,"h":45.975,"l":44.165,"n":135560,"o":44.7,"t":"2026-04-08T04:00:00Z","v":18876386,"vw":45.213861},{"c":45.9,"h":47.2051,"l":45.58,"n":105127,"o":46.3,"t":"2026-04-09T04:00:00Z","v":13731280,"vw":46.39147},{"c":46.44,"h":46.53,"l":45.87,"n":58236,"o":45.89,"t":"2026-04-10T04:00:00Z","v":9185007,"vw":46.279935},{"c":46.44,"h":47,"l":46.21,"n":54614,"o":46.72,"t":"2026-04-13T04:00:00Z","v":7118929,"vw":46.629294},{"c":46.17,"h":46.595,"l":45.78,"n":75374,"o":46.58,"t":"2026-04-14T04:00:00Z","v":9565900,"vw":46.066026},{"c":46.12,"h":46.39,"l":45.7,"n":80079,"o":45.95,"t":"2026-04-15T04:00:00Z","v":11913160,"vw":46.078658},{"c":47.63,"h":47.875,"l":46.2,"n":86281,"o":46.32,"t":"2026-04-16T04:00:00Z","v":11786417,"vw":47.365809},{"c":44.59,"h":44.78,"l":43.34,"n":132988,"o":44.6,"t":"2026-04-17T04:00:00Z","v":17582118,"vw":44.206803},{"c":45.12,"h":45.4,"l":44.83,"n":59247,"o":44.93,"t":"2026-04-20T04:00:00Z","v":6835456,"vw":45.131078},{"c":45.91,"h":46.01,"l":45.305,"n":59580,"o":45.43,"t":"2026-04-21T04:00:00Z","v":7275667,"vw":45.723955},{"c":46.37,"h":46.7,"l":46.23,"n":59373,"o":46.59,"t":"2026-04-22T04:00:00Z","v":6813806,"vw":46.396733},{"c":46.35,"h":46.5768,"l":45.94,"n":85266,"o":46.42,"t":"2026-04-23T04:00:00Z","v":10117993,"vw":46.218667},{"c":46.25,"h":46.44,"l":45.9,"n":55594,"o":46.365,"t":"2026-04-24T04:00:00Z","v":6156102,"vw":46.170896},{"c":45.97,"h":46.96,"l":45.925,"n":73171,"o":46.73,"t":"2026-04-27T04:00:00Z","v":9244514,"vw":46.306752},{"c":46.35,"h":46.9,"l":46.13,"n":113781,"o":46.5,"t":"2026-04-28T04:00:00Z","v":12983173,"vw":46.521211},{"c":46.8,"h":46.8643,"l":46.175,"n":104318,"o":46.79,"t":"2026-04-29T04:00:00Z","v":13816388,"vw":46.599783},{"c":47.38,"h":47.66,"l":46.51,"n":79593,"o":46.74,"t":"2026-04-30T04:00:00Z","v":10960651,"vw":47.177979},{"c":46.41,"h":47.145,"l":45.98,"n":81286,"o":47.08,"t":"2026-05-01T04:00:00Z","v":11780228,"vw":46.516438},{"c":46.94,"h":47.09,"l":46.05,"n":69833,"o":46.42,"t":"2026-05-04T04:00:00Z","v":6699406,"vw":46.761193},{"c":46.5,"h":46.845,"l":46.01,"n":74108,"o":46.42,"t":"2026-05-05T04:00:00Z","v":7369578,"vw":46.473502},{"c":44.63,"h":45.16,"l":44.53,"n":95834,"o":44.965,"t":"2026-05-06T04:00:00Z","v":11980535,"vw":44.836892},{"c":43.81,"h":44.188,"l":43.395,"n":81352,"o":44.18,"t":"2026-05-07T04:00:00Z","v":9608012,"vw":43.766786},{"c":43.34,"h":43.95,"l":43.22,"n":84810,"o":43.94,"t":"2026-05-08T04:00:00Z","v":10274128,"vw":43.549559},{"c":44.22,"h":44.445,"l":43.865,"n":55638,"o":44.04,"t":"2026-05-11T04:00:00Z","v":6609493,"vw":44.189235},{"c":44.4,"h":44.535,"l":44.18,"n":50089,"o":44.29,"t":"2026-05-12T04:00:00Z","v":4595703,"vw":44.360418},{"c":44.14,"h":44.3,"l":43.9,"n":45623,"o":44.25,"t":"2026-05-13T04:00:00Z","v":4761910,"vw":44.078746},{"c":44.12,"h":44.395,"l":44.03,"n":38581,"o":44.14,"t":"2026-05-14T04:00:00Z","v":4698192,"vw":44.208116},{"c":44.35,"h":44.385,"l":43.73,"n":52293,"o":43.88,"t":"2026-05-15T04:00:00Z","v":5381743,"vw":44.087621},{"c":45.69,"h":45.89,"l":44.34,"n":77257,"o":44.835,"t":"2026-05-18T04:00:00Z","v":8688934,"vw":45.329979},{"c":46.14,"h":46.2,"l":45.4,"n":51869,"o":45.925,"t":"2026-05-19T04:00:00Z","v":4918920,"vw":45.893294},{"c":45.13,"h":46.25,"l":45.015,"n":67478,"o":45.79,"t":"2026-05-20T04:00:00Z","v":8179753,"vw":45.532378},{"c":44.87,"h":45.85,"l":44.625,"n":65245,"o":45.725,"t":"2026-05-21T04:00:00Z","v":6418500,"vw":45.195638},{"c":44.36,"h":44.8,"l":44.01,"n":54377,"o":44.49,"t":"2026-05-22T04:00:00Z","v":5085496,"vw":44.394075},{"c":42.65,"h":42.7606,"l":42.07,"n":184749,"o":42.495,"t":"2026-05-26T04:00:00Z","v":25448208,"vw":42.461138},{"c":41.65,"h":41.69,"l":41.16,"n":130587,"o":41.475,"t":"2026-05-27T04:00:00Z","v":18153304,"vw":41.501208},{"c":41.59,"h":41.96,"l":41.115,"n":87201,"o":41.82,"t":"2026-05-28T04:00:00Z","v":10906362,"vw":41.53929},{"c":41.87,"h":42.28,"l":41.46,"n":95330,"o":41.64,"t":"2026-05-29T04:00:00Z","v":11685770,"vw":41.858633},{"c":42.94,"h":43.54,"l":42.47,"n":94146,"o":42.56,"t":"2026-06-01T04:00:00Z","v":9971219,"vw":43.11492},{"c":43.4,"h":43.5,"l":42.72,"n":60182,"o":42.735,"t":"2026-06-02T04:00:00Z","v":7425274,"vw":43.34328},{"c":43.68,"h":44.11,"l":43.635,"n":51336,"o":43.9,"t":"2026-06-03T04:00:00Z","v":5126227,"vw":43.834106},{"c":44.04,"h":44.06,"l":43.31,"n":50714,"o":43.42,"t":"2026-06-04T04:00:00Z","v":5680249,"vw":43.804742},{"c":42.97,"h":43.95,"l":42.935,"n":66117,"o":43.83,"t":"2026-06-05T04:00:00Z","v":6846127,"vw":43.509296},{"c":43.72,"h":44.025,"l":43.49,"n":48367,"o":43.74,"t":"2026-06-08T04:00:00Z","v":4963442,"vw":43.708331},{"c":42.67,"h":43.415,"l":42.0101,"n":76605,"o":43.39,"t":"2026-06-09T04:00:00Z","v":7771123,"vw":42.581367},{"c":42.95,"h":43.735,"l":42.9,"n":76275,"o":42.94,"t":"2026-06-10T04:00:00Z","v":7559551,"vw":43.273702},{"c":42.68,"h":44.16,"l":42.615,"n":78559,"o":44.13,"t":"2026-06-11T04:00:00Z","v":7864354,"vw":43.334858},{"c":42.78,"h":43.105,"l":42.21,"n":72775,"o":42.23,"t":"2026-06-12T04:00:00Z","v":6973067,"vw":42.775323},{"c":41.59,"h":41.77,"l":40.93,"n":67245,"o":41.01,"t":"2026-06-15T04:00:00Z","v":7508261,"vw":41.491029},{"c":41.15,"h":41.46,"l":41.07,"n":52049,"o":41.305,"t":"2026-06-16T04:00:00Z","v":6546981,"vw":41.216477},{"c":40.14,"h":41.075,"l":39.98,"n":69074,"o":40.98,"t":"2026-06-17T04:00:00Z","v":10587724,"vw":40.469665},{"c":39.1,"h":39.3,"l":38.725,"n":74763,"o":39.25,"t":"2026-06-18T04:00:00Z","v":14305460,"vw":38.962033},{"c":39.78,"h":39.851,"l":39.205,"n":62683,"o":39.851,"t":"2026-06-22T04:00:00Z","v":10118510,"vw":39.637964},{"c":39.33,"h":39.605,"l":39.166,"n":50433,"o":39.34,"t":"2026-06-23T04:00:00Z","v":9215695,"vw":39.397316},{"c":37.86,"h":38.36,"l":37.675,"n":64342,"o":38.05,"t":"2026-06-24T04:00:00Z","v":12560165,"vw":37.880634},{"c":37.72,"h":38.155,"l":37.35,"n":57243,"o":37.45,"t":"2026-06-25T04:00:00Z","v":9999462,"vw":37.836246},{"c":37.13,"h":37.65,"l":37.04,"n":74616,"o":37.605,"t":"2026-06-26T04:00:00Z","v":10664618,"vw":37.236768},{"c":37.35,"h":37.71,"l":37.28,"n":74901,"o":37.46,"t":"2026-06-29T04:00:00Z","v":17689794,"vw":37.524152},{"c":36.95,"h":37.405,"l":36.905,"n":69618,"o":37.32,"t":"2026-06-30T04:00:00Z","v":17244717,"vw":37.084618},{"c":36.15,"h":36.49,"l":36.04,"n":83217,"o":36.22,"t":"2026-07-01T04:00:00Z","v":9448863,"vw":36.236879},{"c":37.4,"h":37.5,"l":36.97,"n":90131,"o":37.09,"t":"2026-07-02T04:00:00Z","v":21307333,"vw":37.172285},{"c":37.39,"h":37.63,"l":37.255,"n":62995,"o":37.37,"t":"2026-07-06T04:00:00Z","v":9125665,"vw":37.393142},{"c":38.61,"h":38.735,"l":37.74,"n":72549,"o":37.97,"t":"2026-07-07T04:00:00Z","v":9847878,"vw":38.306548},{"c":39.21,"h":39.38,"l":38.76,"n":79322,"o":39.02,"t":"2026-07-08T04:00:00Z","v":9644747,"vw":39.170038},{"c":38.55,"h":38.975,"l":38.46,"n":55835,"o":38.87,"t":"2026-07-09T04:00:00Z","v":5909655,"vw":38.662489},{"c":39.2,"h":39.23,"l":38.525,"n":56641,"o":38.67,"t":"2026-07-10T04:00:00Z","v":6981409,"vw":38.874504},{"c":40.83,"h":41.04,"l":39.905,"n":85091,"o":39.99,"t":"2026-07-13T04:00:00Z","v":10302160,"vw":40.535213},{"c":41.4,"h":41.595,"l":40.99,"n":75974,"o":41.34,"t":"2026-07-14T04:00:00Z","v":10193772,"vw":41.378096},{"c":41.33,"h":41.64,"l":40.95,"n":54086,"o":41.55,"t":"2026-07-15T04:00:00Z","v":5346413,"vw":41.274232},{"c":41.08,"h":41.475,"l":40.88,"n":56668,"o":41.35,"t":"2026-07-16T04:00:00Z","v":6171679,"vw":41.139249},{"c":41.9,"h":41.97,"l":41.365,"n":48476,"o":41.79,"t":"2026-07-17T04:00:00Z","v":5363654,"vw":41.750194},{"c":42,"h":42.185,"l":41.48,"n":50795,"o":41.64,"t":"2026-07-20T04:00:00Z","v":5299474,"vw":41.996848},{"c":42.76,"h":42.77,"l":42.19,"n":44199,"o":42.29,"t":"2026-07-21T04:00:00Z","v":5305989,"vw":42.520167},{"c":43.32,"h":43.55,"l":43.175,"n":60573,"o":43.23,"t":"2026-07-22T04:00:00Z","v":7736325,"vw":43.368228},{"c":43.93,"h":44.445,"l":43.805,"n":59453,"o":44.27,"t":"2026-07-23T04:00:00Z","v":7579221,"vw":44.168356},{"c":43.82,"h":44.295,"l":43.645,"n":46150,"o":43.94,"t":"2026-07-24T04:00:00Z","v":5345148,"vw":43.920338},{"c":42.31,"h":43.03,"l":42.31,"n":58494,"o":42.54,"t":"2026-07-27T04:00:00Z","v":6823535,"vw":42.643961},{"c":41.67,"h":42.72,"l":41.62,"n":66578,"o":42.34,"t":"2026-07-28T04:00:00Z","v":8442528,"vw":42.061375},{"c":43.32,"h":43.56,"l":43.07,"n":75902,"o":43.34,"t":"2026-07-29T04:00:00Z","v":8890762,"vw":43.360766},{"c":44.22,"h":44.305,"l":43.24,"n":73357,"o":43.33,"t":"2026-07-30T04:00:00Z","v":9563753,"vw":43.752353},{"c":45.22,"h":45.22,"l":44.03,"n":96841,"o":44.425,"t":"2026-07-31T04:00:00Z","v":12470672,"vw":44.668192},{"c":44.26,"h":44.56,"l":43.71,"n":84316,"o":43.97,"t":"2026-08-03T04:00:00Z","v":10675250,"vw":44.215746},{"c":42.44,"h":43.31,"l":42.19,"n":98732,"o":43.22,"t":"2026-08-04T04:00:00Z","v":13296084,"vw":42.518782},{"c":41.21,"h":42.88,"l":41.16,"n":73761,"o":42.845,"t":"2026-08-05T04:00:00Z","v":9936646,"vw":41.695524},{"c":42.23,"h":42.37,"l":41.48,"n":61543,"o":41.94,"t":"2026-08-06T04:00:00Z","v":6096799,"vw":41.982122},{"c":41.63,"h":41.985,"l":41.53,"n":45527,"o":41.79,"t":"2026-08-07T04:00:00Z","v":4081332,"vw":41.740901},{"c":42.88,"h":43.01,"l":41.88,"n":71725,"o":41.94,"t":"2026-08-10T04:00:00Z","v":8416637,"vw":42.658809},{"c":43.16,"h":43.415,"l":42.865,"n":44990,"o":42.93,"t":"2026-08-11T04:00:00Z","v":4763246,"vw":43.180786},{"c":42.93,"h":43.11,"l":42.45,"n":45349,"o":42.505,"t":"2026-08-12T04:00:00Z","v":5884778,"vw":42.899504},{"c":42.83,"h":42.95,"l":42.25,"n":51396,"o":42.455,"t":"2026-08-13T04:00:00Z","v":6189943,"vw":42.647431},{"c":42.53,"h":42.77,"l":42.265,"n":50288,"o":42.52,"t":"2026-08-14T04:00:00Z","v":6482915,"vw":42.576407},{"c":42.85,"h":42.97,"l":42.255,"n":55061,"o":42.46,"t":"2026-08-17T04:00:00Z","v":8909033,"vw":42.665348},{"c":43.41,"h":43.6,"l":43.17,"n":59498,"o":43.455,"t":"2026-08-18T04:00:00Z","v":9672884,"vw":43.425283},{"c":43.73,"h":44.225,"l":43.615,"n":62169,"o":43.775,"t":"2026-08-19T04:00:00Z","v":9393132,"vw":43.957599},{"c":45.14,"h":45.44,"l":44.74,"n":74608,"o":44.85,"t":"2026-08-20T04:00:00Z","v":10747618,"vw":45.165419},{"c":44.76,"h":45.43,"l":44.68,"n":51774,"o":45.21,"t":"2026-08-21T04:00:00Z","v":8903694,"vw":44.890826},{"c":43.74,"h":44.375,"l":43.5501,"n":63502,"o":44.12,"t":"2026-08-24T04:00:00Z","v":7534978,"vw":43.823809},{"c":42.86,"h":43.55,"l":42.8,"n":53071,"o":43.46,"t":"2026-08-25T04:00:00Z","v":7150260,"vw":43.116065},{"c":42.5,"h":43.025,"l":42.18,"n":71934,"o":42.21,"t":"2026-08-26T04:00:00Z","v":11508928,"vw":42.576796},{"c":42.34,"h":42.64,"l":41.865,"n":70488,"o":42.54,"t":"2026-08-27T04:00:00Z","v":11733667,"vw":42.281796},{"c":42.15,"h":42.16,"l":41.72,"n":62101,"o":42.01,"t":"2026-08-28T04:00:00Z","v":12321121,"vw":42.001027},{"c":42.87,"h":43.35,"l":42.41,"n":69377,"o":42.89,"t":"2026-08-31T04:00:00Z","v":13478776,"vw":42.819808},{"c":44.47,"h":44.55,"l":43.585,"n":94952,"o":43.81,"t":"2026-09-01T04:00:00Z","v":16483025,"vw":44.111345},{"c":43.93,"h":44.22,"l":43.525,"n":68978,"o":43.61,"t":"2026-09-02T04:00:00Z","v":7757390,"vw":43.936829},{"c":43.58,"h":44.05,"l":43.555,"n":46293,"o":43.91,"t":"2026-09-03T04:00:00Z","v":5808446,"vw":43.771878},{"c":43.81,"h":44.005,"l":42.94,"n":54838,"o":43.76,"t":"2026-09-04T04:00:00Z","v":7052392,"vw":43.675945},{"c":44.88,"h":45.4,"l":44.5,"n":53226,"o":44.86,"t":"2026-09-08T04:00:00Z","v":6117919,"vw":44.969114},{"c":45.68,"h":45.885,"l":44.91,"n":83463,"o":45.795,"t":"2026-09-09T04:00:00Z","v":11927720,"vw":45.412093},{"c":46.08,"h":46.3,"l":45.455,"n":65525,"o":46.13,"t":"2026-09-10T04:00:00Z","v":7760620,"vw":45.957083},{"c":46.1,"h":46.375,"l":45.75,"n":52576,"o":46.02,"t":"2026-09-11T04:00:00Z","v":5631394,"vw":45.985005},{"c":45.93,"h":46.8,"l":45.655,"n":84477,"o":46.64,"t":"2026-09-14T04:00:00Z","v":11549589,"vw":46.193377},{"c":46.96,"h":47.035,"l":45.85,"n":82369,"o":45.955,"t":"2026-09-15T04:00:00Z","v":12369418,"vw":46.793211},{"c":45.38,"h":46.79,"l":45.235,"n":82610,"o":46.72,"t":"2026-09-16T04:00:00Z","v":9314200,"vw":45.845939},{"c":45.42,"h":45.73,"l":45.01,"n":62585,"o":45.06,"t":"2026-09-17T04:00:00Z","v":7691766,"vw":45.334873},{"c":44.58,"h":45.07,"l":44.54,"n":83004,"o":44.695,"t":"2026-09-18T04:00:00Z","v":11220632,"vw":44.756015},{"c":43.16,"h":44.71,"l":43.12,"n":111428,"o":44.71,"t":"2026-09-21T04:00:00Z","v":16530535,"vw":43.577374},{"c":43.1,"h":43.595,"l":42.47,"n":71475,"o":42.71,"t":"2026-09-22T04:00:00Z","v":8730539,"vw":43.121969},{"c":44.49,"h":44.57,"l":43.63,"n":75694,"o":43.82,"t":"2026-09-23T04:00:00Z","v":8703164,"vw":44.285072},{"c":44.41,"h":45.545,"l":44.09,"n":116435,"o":45,"t":"2026-09-24T04:00:00Z","v":13029550,"vw":44.765516},{"c":44.15,"h":44.465,"l":43.81,"n":70283,"o":44.01,"t":"2026-09-25T04:00:00Z","v":7819604,"vw":44.120158},{"c":44.43,"h":45.145,"l":44.365,"n":76480,"o":44.795,"t":"2026-09-28T04:00:00Z","v":7499867,"vw":44.67103},{"c":43.52,"h":44.04,"l":43.35,"n":55544,"o":43.355,"t":"2026-09-29T04:00:00Z","v":5156262,"vw":43.648026},{"c":43.99,"h":44.42,"l":43.435,"n":60444,"o":43.5,"t":"2026-09-30T04:00:00Z","v":7326147,"vw":43.979397},{"c":44.5,"h":44.59,"l":43.56,"n":97276,"o":43.57,"t":"2026-10-01T04:00:00Z","v":11633956,"vw":44.296304},{"c":44.79,"h":44.885,"l":44.01,"n":83350,"o":44.05,"t":"2026-10-02T04:00:00Z","v":7566462,"vw":44.565394},{"c":44.62,"h":45.02,"l":44.09,"n":77128,"o":44.52,"t":"2026-10-05T04:00:00Z","v":8785893,"vw":44.628497},{"c":45.01,"h":45.21,"l":44.12,"n":90714,"o":44.25,"t":"2026-10-06T04:00:00Z","v":13158097,"vw":44.883065},{"c":44.51,"h":45.56,"l":44.445,"n":59308,"o":45.13,"t":"2026-10-07T04:00:00Z","v":6337054,"vw":44.76842},{"c":46.36,"h":46.555,"l":45.92,"n":82483,"o":46.04,"t":"2026-10-08T04:00:00Z","v":9573164,"vw":46.323596},{"c":46.25,"h":46.82,"l":46.075,"n":75125,"o":46.31,"t":"2026-10-09T04:00:00Z","v":8423161,"vw":46.424568},{"c":46.73,"h":47.255,"l":46.655,"n":56281,"o":46.91,"t":"2026-10-12T04:00:00Z","v":7058857,"vw":46.852047},{"c":48.53,"h":48.735,"l":47.81,"n":92537,"o":47.99,"t":"2026-10-13T04:00:00Z","v":12209949,"vw":48.41057},{"c":48.81,"h":48.975,"l":48.4648,"n":85660,"o":48.51,"t":"2026-10-14T04:00:00Z","v":9891961,"vw":48.721091},{"c":48.44,"h":49.2426,"l":48.265,"n":65553,"o":49.21,"t":"2026-10-15T04:00:00Z","v":7139734,"vw":48.707898}],"volatilityBars":[{"c":45.14,"h":45.24,"l":44.76,"n":88,"o":45.23,"t":"2026-10-08T08:00:00Z","v":11041,"vw":45.108081},{"c":45.23,"h":45.23,"l":45.15,"n":13,"o":45.15,"t":"2026-10-08T08:15:00Z","v":5580,"vw":45.190221},{"c":45.13,"h":45.2421,"l":45.13,"n":18,"o":45.2421,"t":"2026-10-08T08:30:00Z","v":5650,"vw":45.164982},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-08T08:45:00Z","v":400,"vw":45.15},{"c":45.25,"h":45.25,"l":45.25,"n":2,"o":45.25,"t":"2026-10-08T09:00:00Z","v":500,"vw":45.25},{"c":45.33,"h":45.33,"l":45.29,"n":20,"o":45.29,"t":"2026-10-08T09:15:00Z","v":4931,"vw":45.318885},{"c":45.37,"h":45.41,"l":45.36,"n":12,"o":45.37,"t":"2026-10-08T09:30:00Z","v":3343,"vw":45.381482},{"c":45.38,"h":45.46,"l":45.37,"n":46,"o":45.44,"t":"2026-10-08T09:45:00Z","v":8736,"vw":45.412888},{"c":45.59,"h":45.59,"l":45.42,"n":17,"o":45.42,"t":"2026-10-08T10:00:00Z","v":3679,"vw":45.504042},{"c":45.84,"h":45.93,"l":45.59,"n":92,"o":45.6,"t":"2026-10-08T10:15:00Z","v":21916,"vw":45.795642},{"c":46.1,"h":46.1,"l":45.88,"n":218,"o":45.89,"t":"2026-10-08T10:30:00Z","v":47557,"vw":45.986201},{"c":46.14,"h":46.17,"l":46.02,"n":101,"o":46.06,"t":"2026-10-08T10:45:00Z","v":36518,"vw":46.091103},{"c":46.13,"h":46.16,"l":46.06,"n":195,"o":46.13,"t":"2026-10-08T11:00:00Z","v":51155,"vw":46.114506},{"c":46.24,"h":46.26,"l":46.08,"n":194,"o":46.12,"t":"2026-10-08T11:15:00Z","v":45333,"vw":46.173285},{"c":45.89,"h":46.29,"l":45.83,"n":274,"o":46.24,"t":"2026-10-08T11:30:00Z","v":56142,"vw":46.10119},{"c":45.99,"h":45.99,"l":45.81,"n":93,"o":45.93,"t":"2026-10-08T11:45:00Z","v":16334,"vw":45.902822},{"c":46.08,"h":46.08,"l":44.51,"n":128,"o":44.51,"t":"2026-10-08T12:00:00Z","v":68907,"vw":44.890204},{"c":46.04,"h":46.19,"l":46.02,"n":145,"o":46.18,"t":"2026-10-08T12:15:00Z","v":38161,"vw":46.094179},{"c":46.03,"h":46.1,"l":45.98,"n":86,"o":46.05,"t":"2026-10-08T12:30:00Z","v":19368,"vw":46.038418},{"c":46.14,"h":46.15,"l":46.08,"n":71,"o":46.09,"t":"2026-10-08T12:45:00Z","v":10494,"vw":46.130327},{"c":46.11,"h":46.14,"l":46.04,"n":101,"o":46.14,"t":"2026-10-08T13:00:00Z","v":19708,"vw":46.105858},{"c":46.09,"h":46.14,"l":45.97,"n":257,"o":46.11,"t":"2026-10-08T13:15:00Z","v":52754,"vw":46.056319},{"c":46.3281,"h":46.34,"l":45.92,"n":6662,"o":46.06,"t":"2026-10-08T13:30:00Z","v":968126,"vw":46.137094},{"c":46.13,"h":46.37,"l":46.095,"n":3604,"o":46.325,"t":"2026-10-08T13:45:00Z","v":353779,"vw":46.25406},{"c":46.095,"h":46.21,"l":46.045,"n":2616,"o":46.13,"t":"2026-10-08T14:00:00Z","v":227563,"vw":46.112876},{"c":46.245,"h":46.2716,"l":46.075,"n":2854,"o":46.09,"t":"2026-10-08T14:15:00Z","v":263320,"vw":46.17798},{"c":46.395,"h":46.425,"l":46.175,"n":2911,"o":46.25,"t":"2026-10-08T14:30:00Z","v":408281,"vw":46.289214},{"c":46.525,"h":46.55,"l":46.385,"n":3010,"o":46.39,"t":"2026-10-08T14:45:00Z","v":364228,"vw":46.490495},{"c":46.405,"h":46.555,"l":46.34,"n":2689,"o":46.52,"t":"2026-10-08T15:00:00Z","v":299329,"vw":46.464883},{"c":46.33,"h":46.415,"l":46.29,"n":3252,"o":46.405,"t":"2026-10-08T15:15:00Z","v":428862,"vw":46.362821},{"c":46.435,"h":46.5,"l":46.33,"n":3089,"o":46.33,"t":"2026-10-08T15:30:00Z","v":450402,"vw":46.418046},{"c":46.445,"h":46.515,"l":46.43,"n":1844,"o":46.44,"t":"2026-10-08T15:45:00Z","v":190687,"vw":46.47377},{"c":46.43,"h":46.48,"l":46.37,"n":1463,"o":46.44,"t":"2026-10-08T16:00:00Z","v":115052,"vw":46.422774},{"c":46.205,"h":46.44,"l":46.01,"n":9611,"o":46.43,"t":"2026-10-08T16:15:00Z","v":889526,"vw":46.230274},{"c":46.12,"h":46.205,"l":45.995,"n":2931,"o":46.2,"t":"2026-10-08T16:30:00Z","v":237927,"vw":46.122252},{"c":46.24,"h":46.245,"l":46.04,"n":3163,"o":46.12,"t":"2026-10-08T16:45:00Z","v":212847,"vw":46.127547},{"c":46.3615,"h":46.3851,"l":46.205,"n":2026,"o":46.24,"t":"2026-10-08T17:00:00Z","v":137209,"vw":46.309399},{"c":46.42,"h":46.42,"l":46.305,"n":2072,"o":46.365,"t":"2026-10-08T17:15:00Z","v":154757,"vw":46.369199},{"c":46.535,"h":46.54,"l":46.385,"n":2162,"o":46.42,"t":"2026-10-08T17:30:00Z","v":192602,"vw":46.45844},{"c":46.465,"h":46.54,"l":46.445,"n":2000,"o":46.53,"t":"2026-10-08T17:45:00Z","v":136192,"vw":46.49506},{"c":46.43,"h":46.53,"l":46.4,"n":1877,"o":46.465,"t":"2026-10-08T18:00:00Z","v":154526,"vw":46.484749},{"c":46.405,"h":46.48,"l":46.385,"n":1693,"o":46.43,"t":"2026-10-08T18:15:00Z","v":152812,"vw":46.434831},{"c":46.4675,"h":46.47,"l":46.36,"n":1550,"o":46.4,"t":"2026-10-08T18:30:00Z","v":127875,"vw":46.404671},{"c":46.4,"h":46.495,"l":46.4,"n":1692,"o":46.47,"t":"2026-10-08T18:45:00Z","v":162867,"vw":46.454067},{"c":46.485,"h":46.5072,"l":46.38,"n":1685,"o":46.4,"t":"2026-10-08T19:00:00Z","v":165282,"vw":46.459466},{"c":46.445,"h":46.515,"l":46.43,"n":2484,"o":46.485,"t":"2026-10-08T19:15:00Z","v":273489,"vw":46.482265},{"c":46.3726,"h":46.505,"l":46.36,"n":3608,"o":46.445,"t":"2026-10-08T19:30:00Z","v":337328,"vw":46.422241},{"c":46.365,"h":46.415,"l":46.3,"n":7432,"o":46.37,"t":"2026-10-08T19:45:00Z","v":811845,"vw":46.347252},{"c":46.484,"h":46.5,"l":46.36,"n":21,"o":46.36,"t":"2026-10-08T20:00:00Z","v":807569,"vw":46.360168},{"c":46.37,"h":46.37,"l":46.35,"n":15,"o":46.35,"t":"2026-10-08T20:30:00Z","v":2138,"vw":46.368926},{"c":46.36,"h":46.36,"l":46.36,"n":5,"o":46.36,"t":"2026-10-08T20:45:00Z","v":1575,"vw":46.36},{"c":46.35,"h":46.35,"l":46.3,"n":16,"o":46.3,"t":"2026-10-08T21:00:00Z","v":1156,"vw":46.316667},{"c":46.42,"h":46.42,"l":46.42,"n":3,"o":46.42,"t":"2026-10-08T21:15:00Z","v":692,"vw":46.42},{"c":46.4,"h":46.4,"l":46.4,"n":3,"o":46.4,"t":"2026-10-08T21:30:00Z","v":1560,"vw":46.4},{"c":46.4,"h":46.4,"l":46.4,"n":4,"o":46.4,"t":"2026-10-08T21:45:00Z","v":2058,"vw":46.4},{"c":46.44,"h":46.44,"l":46.42,"n":3,"o":46.42,"t":"2026-10-08T22:00:00Z","v":1668,"vw":46.431479},{"c":46.43,"h":46.43,"l":46.43,"n":2,"o":46.43,"t":"2026-10-08T22:15:00Z","v":1387,"vw":46.43},{"c":46.36,"h":46.36,"l":46.36,"n":2,"o":46.36,"t":"2026-10-08T22:30:00Z","v":250,"vw":46.36},{"c":46.4,"h":46.43,"l":46.38,"n":6,"o":46.42,"t":"2026-10-08T22:45:00Z","v":3110,"vw":46.407066},{"c":46.45,"h":46.45,"l":46.42,"n":7,"o":46.42,"t":"2026-10-08T23:00:00Z","v":2069,"vw":46.427756},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-08T23:15:00Z","v":200,"vw":46.4},{"c":45.78,"h":46.41,"l":45.78,"n":123,"o":46.41,"t":"2026-10-09T08:00:00Z","v":23139,"vw":45.970386},{"c":45.66,"h":45.74,"l":45.66,"n":3,"o":45.71,"t":"2026-10-09T08:15:00Z","v":486,"vw":45.703333},{"c":45.83,"h":45.83,"l":45.83,"n":2,"o":45.83,"t":"2026-10-09T08:30:00Z","v":800,"vw":45.83},{"c":45.75,"h":45.79,"l":45.75,"n":2,"o":45.79,"t":"2026-10-09T08:45:00Z","v":400,"vw":45.77},{"c":45.86,"h":45.86,"l":45.81,"n":4,"o":45.81,"t":"2026-10-09T09:00:00Z","v":1143,"vw":45.85091},{"c":45.9,"h":45.9,"l":45.86,"n":5,"o":45.87,"t":"2026-10-09T09:15:00Z","v":1231,"vw":45.868318},{"c":46,"h":46.02,"l":45.98,"n":6,"o":45.98,"t":"2026-10-09T09:30:00Z","v":3217,"vw":46.007709},{"c":45.92,"h":46.02,"l":45.92,"n":2,"o":46.02,"t":"2026-10-09T09:45:00Z","v":1000,"vw":45.97},{"c":46,"h":46,"l":45.96,"n":2,"o":45.96,"t":"2026-10-09T10:00:00Z","v":970,"vw":45.972371},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-10-09T10:15:00Z","v":200,"vw":46.1},{"c":46.22,"h":46.22,"l":46.19,"n":16,"o":46.19,"t":"2026-10-09T10:30:00Z","v":4659,"vw":46.203308},{"c":46.15,"h":46.2,"l":46.15,"n":4,"o":46.2,"t":"2026-10-09T10:45:00Z","v":600,"vw":46.183333},{"c":46.2,"h":46.2,"l":46.08,"n":6,"o":46.1,"t":"2026-10-09T11:00:00Z","v":1020,"vw":46.166053},{"c":46.16,"h":46.16,"l":46.16,"n":7,"o":46.16,"t":"2026-10-09T11:15:00Z","v":2390,"vw":46.16},{"c":46.22,"h":46.23,"l":46.19,"n":25,"o":46.19,"t":"2026-10-09T11:30:00Z","v":6287,"vw":46.223235},{"c":46.23,"h":46.27,"l":46.22,"n":19,"o":46.22,"t":"2026-10-09T11:45:00Z","v":4780,"vw":46.25525},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-10-09T12:00:00Z","v":104,"vw":46.28},{"c":46.3,"h":46.3,"l":46.29,"n":9,"o":46.29,"t":"2026-10-09T12:15:00Z","v":2231,"vw":46.29094},{"c":46.34,"h":46.34,"l":46.33,"n":11,"o":46.34,"t":"2026-10-09T12:30:00Z","v":2500,"vw":46.3376},{"c":46.35,"h":46.38,"l":46.31,"n":12,"o":46.31,"t":"2026-10-09T12:45:00Z","v":3696,"vw":46.347227},{"c":46.24,"h":46.3,"l":46.24,"n":12,"o":46.25,"t":"2026-10-09T13:00:00Z","v":4324,"vw":46.27422},{"c":46.29,"h":46.36,"l":46.238,"n":113,"o":46.25,"t":"2026-10-09T13:15:00Z","v":27504,"vw":46.29548},{"c":46.645,"h":46.69,"l":46.19,"n":4478,"o":46.31,"t":"2026-10-09T13:30:00Z","v":491313,"vw":46.375298},{"c":46.675,"h":46.695,"l":46.54,"n":2535,"o":46.645,"t":"2026-10-09T13:45:00Z","v":191277,"vw":46.59743},{"c":46.635,"h":46.7,"l":46.49,"n":2513,"o":46.67,"t":"2026-10-09T14:00:00Z","v":176793,"vw":46.594538},{"c":46.635,"h":46.66,"l":46.58,"n":1844,"o":46.6451,"t":"2026-10-09T14:15:00Z","v":154682,"vw":46.616458},{"c":46.745,"h":46.81,"l":46.62,"n":2730,"o":46.63,"t":"2026-10-09T14:30:00Z","v":272507,"vw":46.748699},{"c":46.77,"h":46.77,"l":46.7014,"n":2151,"o":46.74,"t":"2026-10-09T14:45:00Z","v":409191,"vw":46.732199},{"c":46.81,"h":46.82,"l":46.67,"n":4055,"o":46.765,"t":"2026-10-09T15:00:00Z","v":427061,"vw":46.742991},{"c":46.74,"h":46.815,"l":46.7,"n":3091,"o":46.81,"t":"2026-10-09T15:15:00Z","v":306289,"vw":46.750127},{"c":46.58,"h":46.76,"l":46.58,"n":5589,"o":46.745,"t":"2026-10-09T15:30:00Z","v":755132,"vw":46.686227},{"c":46.535,"h":46.65,"l":46.52,"n":2645,"o":46.57,"t":"2026-10-09T15:45:00Z","v":270014,"vw":46.59707},{"c":46.46,"h":46.55,"l":46.16,"n":7008,"o":46.54,"t":"2026-10-09T16:00:00Z","v":729634,"vw":46.32283},{"c":46.38,"h":46.465,"l":46.355,"n":2143,"o":46.46,"t":"2026-10-09T16:15:00Z","v":170815,"vw":46.416027},{"c":46.37,"h":46.475,"l":46.361,"n":1476,"o":46.39,"t":"2026-10-09T16:30:00Z","v":96451,"vw":46.417032},{"c":46.325,"h":46.36,"l":46.305,"n":1359,"o":46.36,"t":"2026-10-09T16:45:00Z","v":99095,"vw":46.338737},{"c":46.335,"h":46.345,"l":46.245,"n":2051,"o":46.33,"t":"2026-10-09T17:00:00Z","v":168457,"vw":46.299966},{"c":46.29,"h":46.355,"l":46.25,"n":1234,"o":46.335,"t":"2026-10-09T17:15:00Z","v":96303,"vw":46.308516},{"c":46.305,"h":46.335,"l":46.24,"n":1665,"o":46.3,"t":"2026-10-09T17:30:00Z","v":126249,"vw":46.302908},{"c":46.445,"h":46.46,"l":46.245,"n":2101,"o":46.305,"t":"2026-10-09T17:45:00Z","v":193584,"vw":46.319101},{"c":46.41,"h":46.445,"l":46.38,"n":1469,"o":46.445,"t":"2026-10-09T18:00:00Z","v":112008,"vw":46.409899},{"c":46.325,"h":46.425,"l":46.3,"n":1743,"o":46.415,"t":"2026-10-09T18:15:00Z","v":120739,"vw":46.359407},{"c":46.285,"h":46.335,"l":46.21,"n":1827,"o":46.325,"t":"2026-10-09T18:30:00Z","v":142642,"vw":46.2683},{"c":46.155,"h":46.285,"l":46.075,"n":4922,"o":46.285,"t":"2026-10-09T18:45:00Z","v":455348,"vw":46.165131},{"c":46.235,"h":46.255,"l":46.15,"n":2085,"o":46.16,"t":"2026-10-09T19:00:00Z","v":321782,"vw":46.195682},{"c":46.265,"h":46.285,"l":46.22,"n":2079,"o":46.235,"t":"2026-10-09T19:15:00Z","v":153630,"vw":46.245851},{"c":46.22,"h":46.325,"l":46.22,"n":3020,"o":46.265,"t":"2026-10-09T19:30:00Z","v":234159,"vw":46.278947},{"c":46.25,"h":46.25,"l":46.115,"n":6747,"o":46.225,"t":"2026-10-09T19:45:00Z","v":1138791,"vw":46.19103},{"c":46.25,"h":46.25,"l":46.24,"n":33,"o":46.24,"t":"2026-10-09T20:00:00Z","v":290742,"vw":46.249987},{"c":46.25,"h":46.25,"l":46.24,"n":4,"o":46.24,"t":"2026-10-09T20:45:00Z","v":2300,"vw":46.246957},{"c":46.42,"h":46.435,"l":45.9,"n":199,"o":45.94,"t":"2026-10-12T08:00:00Z","v":27092,"vw":46.357194},{"c":46.46,"h":46.48,"l":46.46,"n":14,"o":46.48,"t":"2026-10-12T08:15:00Z","v":2600,"vw":46.470769},{"c":46.51,"h":46.51,"l":46.47,"n":7,"o":46.48,"t":"2026-10-12T08:30:00Z","v":1100,"vw":46.491818},{"c":46.6,"h":46.6,"l":46.55,"n":3,"o":46.55,"t":"2026-10-12T08:45:00Z","v":710,"vw":46.578571},{"c":46.66,"h":46.67,"l":46.65,"n":7,"o":46.65,"t":"2026-10-12T09:00:00Z","v":762,"vw":46.661246},{"c":46.6355,"h":46.67,"l":46.57,"n":25,"o":46.65,"t":"2026-10-12T09:15:00Z","v":2893,"vw":46.650378},{"c":46.72,"h":46.72,"l":46.67,"n":30,"o":46.67,"t":"2026-10-12T09:30:00Z","v":4930,"vw":46.693454},{"c":46.56,"h":46.68,"l":46.56,"n":23,"o":46.68,"t":"2026-10-12T09:45:00Z","v":6561,"vw":46.592324},{"c":46.55,"h":46.58,"l":46.55,"n":16,"o":46.55,"t":"2026-10-12T10:00:00Z","v":3975,"vw":46.556397},{"c":46.56,"h":46.56,"l":46.54,"n":5,"o":46.54,"t":"2026-10-12T10:15:00Z","v":901,"vw":46.551111},{"c":46.54,"h":46.54,"l":46.54,"n":2,"o":46.54,"t":"2026-10-12T10:30:00Z","v":420,"vw":46.54},{"c":46.52,"h":46.56,"l":46.51,"n":17,"o":46.51,"t":"2026-10-12T10:45:00Z","v":4404,"vw":46.53461},{"c":46.73,"h":46.75,"l":46.52,"n":66,"o":46.52,"t":"2026-10-12T11:00:00Z","v":21341,"vw":46.639318},{"c":46.75,"h":46.77,"l":46.71,"n":23,"o":46.76,"t":"2026-10-12T11:15:00Z","v":6768,"vw":46.748383},{"c":46.82,"h":46.82,"l":46.79,"n":22,"o":46.79,"t":"2026-10-12T11:30:00Z","v":7446,"vw":46.804616},{"c":46.9,"h":46.9,"l":46.88,"n":9,"o":46.9,"t":"2026-10-12T11:45:00Z","v":2403,"vw":46.897734},{"c":46.9569,"h":46.9569,"l":46.9569,"n":1,"o":46.9569,"t":"2026-10-12T12:00:00Z","v":300,"vw":46.9569},{"c":46.93,"h":46.93,"l":46.9,"n":4,"o":46.9,"t":"2026-10-12T12:15:00Z","v":926,"vw":46.908804},{"c":47.02,"h":47.05,"l":46.96,"n":71,"o":46.96,"t":"2026-10-12T12:30:00Z","v":10257,"vw":46.999233},{"c":46.97,"h":47.04,"l":46.97,"n":13,"o":47.04,"t":"2026-10-12T12:45:00Z","v":2595,"vw":46.996478},{"c":46.9,"h":46.95,"l":46.9,"n":32,"o":46.94,"t":"2026-10-12T13:00:00Z","v":5651,"vw":46.929835},{"c":46.86,"h":46.9198,"l":46.86,"n":13,"o":46.9198,"t":"2026-10-12T13:15:00Z","v":4626,"vw":46.878845},{"c":47.18,"h":47.2,"l":46.8,"n":4715,"o":46.91,"t":"2026-10-12T13:30:00Z","v":572595,"vw":46.978963},{"c":47.13,"h":47.255,"l":47.05,"n":3640,"o":47.18,"t":"2026-10-12T13:45:00Z","v":420144,"vw":47.162176},{"c":46.925,"h":47.135,"l":46.87,"n":3274,"o":47.12,"t":"2026-10-12T14:00:00Z","v":416909,"vw":46.976853},{"c":46.885,"h":46.995,"l":46.865,"n":2416,"o":46.935,"t":"2026-10-12T14:15:00Z","v":344575,"vw":46.94581},{"c":46.705,"h":46.9,"l":46.683,"n":2525,"o":46.89,"t":"2026-10-12T14:30:00Z","v":373610,"vw":46.803134},{"c":46.84,"h":46.87,"l":46.685,"n":2461,"o":46.7,"t":"2026-10-12T14:45:00Z","v":323718,"vw":46.801769},{"c":46.84,"h":46.86,"l":46.78,"n":2663,"o":46.835,"t":"2026-10-12T15:00:00Z","v":346810,"vw":46.824817},{"c":46.875,"h":46.915,"l":46.8,"n":3108,"o":46.835,"t":"2026-10-12T15:15:00Z","v":627608,"vw":46.853573},{"c":46.76,"h":46.905,"l":46.76,"n":4159,"o":46.875,"t":"2026-10-12T15:30:00Z","v":503503,"vw":46.842949},{"c":46.835,"h":46.87,"l":46.655,"n":1757,"o":46.755,"t":"2026-10-12T15:45:00Z","v":183773,"vw":46.771719},{"c":46.8,"h":46.85,"l":46.79,"n":1082,"o":46.835,"t":"2026-10-12T16:00:00Z","v":91275,"vw":46.823556},{"c":46.81,"h":46.835,"l":46.77,"n":1025,"o":46.79,"t":"2026-10-12T16:15:00Z","v":76700,"vw":46.799443},{"c":46.842,"h":46.845,"l":46.805,"n":887,"o":46.815,"t":"2026-10-12T16:30:00Z","v":59913,"vw":46.822094},{"c":46.82,"h":46.8461,"l":46.795,"n":1374,"o":46.845,"t":"2026-10-12T16:45:00Z","v":207349,"vw":46.826074},{"c":46.895,"h":46.905,"l":46.81,"n":1338,"o":46.825,"t":"2026-10-12T17:00:00Z","v":105076,"vw":46.863433},{"c":46.855,"h":46.9,"l":46.81,"n":1158,"o":46.895,"t":"2026-10-12T17:15:00Z","v":70979,"vw":46.843665},{"c":46.85,"h":46.87,"l":46.815,"n":936,"o":46.86,"t":"2026-10-12T17:30:00Z","v":68146,"vw":46.841804},{"c":46.875,"h":46.875,"l":46.81,"n":930,"o":46.845,"t":"2026-10-12T17:45:00Z","v":61991,"vw":46.837422},{"c":46.805,"h":46.88,"l":46.795,"n":1457,"o":46.87,"t":"2026-10-12T18:00:00Z","v":113805,"vw":46.84925},{"c":46.74,"h":46.85,"l":46.725,"n":1246,"o":46.8,"t":"2026-10-12T18:15:00Z","v":188164,"vw":46.809644},{"c":46.725,"h":46.755,"l":46.695,"n":1468,"o":46.735,"t":"2026-10-12T18:30:00Z","v":118534,"vw":46.724809},{"c":46.73,"h":46.755,"l":46.69,"n":1370,"o":46.725,"t":"2026-10-12T18:45:00Z","v":93922,"vw":46.724244},{"c":46.73,"h":46.74,"l":46.6901,"n":1377,"o":46.73,"t":"2026-10-12T19:00:00Z","v":120671,"vw":46.717641},{"c":46.715,"h":46.81,"l":46.68,"n":2014,"o":46.73,"t":"2026-10-12T19:15:00Z","v":271117,"vw":46.739402},{"c":46.715,"h":46.765,"l":46.705,"n":2304,"o":46.715,"t":"2026-10-12T19:30:00Z","v":201967,"vw":46.731519},{"c":46.74,"h":46.765,"l":46.7,"n":4743,"o":46.715,"t":"2026-10-12T19:45:00Z","v":586953,"vw":46.728004},{"c":46.72,"h":46.73,"l":46.71,"n":37,"o":46.73,"t":"2026-10-12T20:00:00Z","v":388183,"vw":46.729976},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-12T20:30:00Z","v":250,"vw":47},{"c":46.88,"h":46.88,"l":46.88,"n":1,"o":46.88,"t":"2026-10-12T22:00:00Z","v":100,"vw":46.88},{"c":47.45,"h":47.64,"l":46.6,"n":411,"o":47.45,"t":"2026-10-13T08:00:00Z","v":118672,"vw":47.490371},{"c":47.5,"h":47.55,"l":47.45,"n":56,"o":47.45,"t":"2026-10-13T08:15:00Z","v":25805,"vw":47.491389},{"c":47.42,"h":47.48,"l":47.37,"n":46,"o":47.48,"t":"2026-10-13T08:30:00Z","v":23597,"vw":47.430122},{"c":47.58,"h":47.65,"l":47.37,"n":56,"o":47.41,"t":"2026-10-13T08:45:00Z","v":20377,"vw":47.504204},{"c":47.54,"h":47.61,"l":47.54,"n":47,"o":47.61,"t":"2026-10-13T09:00:00Z","v":16666,"vw":47.585453},{"c":47.54,"h":47.54,"l":47.49,"n":7,"o":47.53,"t":"2026-10-13T09:15:00Z","v":3182,"vw":47.525523},{"c":47.53,"h":47.53,"l":47.43,"n":16,"o":47.44,"t":"2026-10-13T09:30:00Z","v":3510,"vw":47.460542},{"c":47.55,"h":47.55,"l":47.54,"n":8,"o":47.54,"t":"2026-10-13T09:45:00Z","v":679,"vw":47.547635},{"c":47.55,"h":47.55,"l":47.5013,"n":7,"o":47.5013,"t":"2026-10-13T10:00:00Z","v":5388,"vw":47.539472},{"c":47.5,"h":47.52,"l":47.5,"n":7,"o":47.52,"t":"2026-10-13T10:15:00Z","v":800,"vw":47.515},{"c":47.57,"h":47.61,"l":47.5,"n":70,"o":47.5,"t":"2026-10-13T10:30:00Z","v":30756,"vw":47.551199},{"c":47.57,"h":47.661,"l":47.57,"n":69,"o":47.58,"t":"2026-10-13T10:45:00Z","v":11290,"vw":47.619483},{"c":47.56,"h":47.59,"l":47.55,"n":92,"o":47.55,"t":"2026-10-13T11:00:00Z","v":13477,"vw":47.572231},{"c":47.55,"h":47.5924,"l":47.55,"n":27,"o":47.57,"t":"2026-10-13T11:15:00Z","v":6241,"vw":47.55692},{"c":47.7,"h":47.71,"l":47.4999,"n":121,"o":47.54,"t":"2026-10-13T11:30:00Z","v":26185,"vw":47.583372},{"c":47.77,"h":47.78,"l":47.66,"n":100,"o":47.67,"t":"2026-10-13T11:45:00Z","v":19518,"vw":47.726204},{"c":47.81,"h":47.82,"l":47.73,"n":157,"o":47.76,"t":"2026-10-13T12:00:00Z","v":52944,"vw":47.77399},{"c":47.9,"h":47.95,"l":47.83,"n":236,"o":47.84,"t":"2026-10-13T12:15:00Z","v":64282,"vw":47.894752},{"c":47.8835,"h":47.96,"l":47.87,"n":116,"o":47.88,"t":"2026-10-13T12:30:00Z","v":23134,"vw":47.914325},{"c":47.9,"h":47.91,"l":47.83,"n":170,"o":47.89,"t":"2026-10-13T12:45:00Z","v":20919,"vw":47.875461},{"c":48.0479,"h":48.05,"l":47.89,"n":409,"o":47.9,"t":"2026-10-13T13:00:00Z","v":77855,"vw":47.974749},{"c":47.99,"h":48.05,"l":47.93,"n":303,"o":48.03,"t":"2026-10-13T13:15:00Z","v":48722,"vw":47.969126},{"c":48.36,"h":48.4548,"l":47.81,"n":7687,"o":47.99,"t":"2026-10-13T13:30:00Z","v":1466461,"vw":48.122869},{"c":48.39,"h":48.4286,"l":48.28,"n":3906,"o":48.37,"t":"2026-10-13T13:45:00Z","v":409566,"vw":48.363711},{"c":48.17,"h":48.42,"l":48.08,"n":4886,"o":48.39,"t":"2026-10-13T14:00:00Z","v":671090,"vw":48.193393},{"c":48.39,"h":48.42,"l":48.085,"n":5152,"o":48.175,"t":"2026-10-13T14:15:00Z","v":507739,"vw":48.197552},{"c":48.44,"h":48.4871,"l":48.335,"n":3040,"o":48.39,"t":"2026-10-13T14:30:00Z","v":306578,"vw":48.409764},{"c":48.45,"h":48.56,"l":48.4099,"n":3976,"o":48.44,"t":"2026-10-13T14:45:00Z","v":548059,"vw":48.490616},{"c":48.55,"h":48.595,"l":48.445,"n":4064,"o":48.45,"t":"2026-10-13T15:00:00Z","v":638193,"vw":48.523741},{"c":48.615,"h":48.655,"l":48.52,"n":3701,"o":48.555,"t":"2026-10-13T15:15:00Z","v":485796,"vw":48.598836},{"c":48.705,"h":48.735,"l":48.555,"n":4469,"o":48.61,"t":"2026-10-13T15:30:00Z","v":718480,"vw":48.625494},{"c":48.63,"h":48.72,"l":48.605,"n":3359,"o":48.705,"t":"2026-10-13T15:45:00Z","v":403832,"vw":48.666012},{"c":48.47,"h":48.62,"l":48.41,"n":4467,"o":48.62,"t":"2026-10-13T16:00:00Z","v":830677,"vw":48.546854},{"c":48.2928,"h":48.47,"l":48.29,"n":2072,"o":48.465,"t":"2026-10-13T16:15:00Z","v":185791,"vw":48.379507},{"c":48.33,"h":48.375,"l":48.2233,"n":2540,"o":48.29,"t":"2026-10-13T16:30:00Z","v":185496,"vw":48.301655},{"c":48.44,"h":48.44,"l":48.31,"n":1803,"o":48.31,"t":"2026-10-13T16:45:00Z","v":119634,"vw":48.356361},{"c":48.39,"h":48.465,"l":48.345,"n":2424,"o":48.435,"t":"2026-10-13T17:00:00Z","v":191863,"vw":48.39381},{"c":48.3825,"h":48.4,"l":48.35,"n":1619,"o":48.39,"t":"2026-10-13T17:15:00Z","v":96523,"vw":48.37467},{"c":48.365,"h":48.385,"l":48.32,"n":1959,"o":48.38,"t":"2026-10-13T17:30:00Z","v":207098,"vw":48.349527},{"c":48.475,"h":48.475,"l":48.36,"n":2632,"o":48.36,"t":"2026-10-13T17:45:00Z","v":262849,"vw":48.422982},{"c":48.44,"h":48.525,"l":48.43,"n":2219,"o":48.48,"t":"2026-10-13T18:00:00Z","v":273496,"vw":48.473336},{"c":48.375,"h":48.475,"l":48.375,"n":2100,"o":48.44,"t":"2026-10-13T18:15:00Z","v":220854,"vw":48.439941},{"c":48.405,"h":48.41,"l":48.345,"n":2227,"o":48.375,"t":"2026-10-13T18:30:00Z","v":211739,"vw":48.371704},{"c":48.465,"h":48.485,"l":48.36,"n":2146,"o":48.405,"t":"2026-10-13T18:45:00Z","v":158005,"vw":48.411392},{"c":48.515,"h":48.54,"l":48.45,"n":2198,"o":48.465,"t":"2026-10-13T19:00:00Z","v":196400,"vw":48.493748},{"c":48.41,"h":48.54,"l":48.4,"n":3088,"o":48.52,"t":"2026-10-13T19:15:00Z","v":303432,"vw":48.466249},{"c":48.53,"h":48.545,"l":48.345,"n":3719,"o":48.4105,"t":"2026-10-13T19:30:00Z","v":420286,"vw":48.443328},{"c":48.525,"h":48.595,"l":48.48,"n":8296,"o":48.525,"t":"2026-10-13T19:45:00Z","v":1078256,"vw":48.53598},{"c":48.46,"h":48.55,"l":48.46,"n":48,"o":48.53,"t":"2026-10-13T20:00:00Z","v":440964,"vw":48.530133},{"c":48.52,"h":48.6,"l":48.52,"n":10,"o":48.53,"t":"2026-10-13T20:15:00Z","v":2818,"vw":48.580319},{"c":48.5675,"h":48.5675,"l":48.4098,"n":3,"o":48.4098,"t":"2026-10-13T20:45:00Z","v":398,"vw":48.489246},{"c":48.55,"h":48.55,"l":48.55,"n":4,"o":48.55,"t":"2026-10-13T21:15:00Z","v":223,"vw":48.55},{"c":48.4679,"h":48.4679,"l":48.4679,"n":2,"o":48.4679,"t":"2026-10-13T22:00:00Z","v":400,"vw":48.4679},{"c":48.4693,"h":48.4693,"l":48.4693,"n":2,"o":48.4693,"t":"2026-10-13T22:30:00Z","v":121,"vw":48.4693},{"c":48.5077,"h":48.5077,"l":48.5077,"n":6,"o":48.5077,"t":"2026-10-13T23:30:00Z","v":235,"vw":48.5077},{"c":48.5468,"h":48.5468,"l":48.5468,"n":1,"o":48.5468,"t":"2026-10-13T23:45:00Z","v":200,"vw":48.5468},{"c":48.65,"h":48.73,"l":48.4,"n":80,"o":48.7,"t":"2026-10-14T08:00:00Z","v":9802,"vw":48.563175},{"c":48.51,"h":48.59,"l":48.51,"n":20,"o":48.59,"t":"2026-10-14T08:15:00Z","v":5377,"vw":48.542277},{"c":48.54,"h":48.54,"l":48.45,"n":11,"o":48.47,"t":"2026-10-14T08:30:00Z","v":3879,"vw":48.511712},{"c":48.55,"h":48.55,"l":48.425,"n":11,"o":48.46,"t":"2026-10-14T08:45:00Z","v":2221,"vw":48.472265},{"c":48.59,"h":48.59,"l":48.58,"n":3,"o":48.58,"t":"2026-10-14T09:00:00Z","v":456,"vw":48.584926},{"c":48.72,"h":48.72,"l":48.72,"n":2,"o":48.72,"t":"2026-10-14T09:15:00Z","v":411,"vw":48.72},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-14T09:45:00Z","v":500,"vw":48.64},{"c":48.69,"h":48.71,"l":48.67,"n":6,"o":48.67,"t":"2026-10-14T10:00:00Z","v":1243,"vw":48.691865},{"c":48.7,"h":48.7,"l":48.66,"n":4,"o":48.66,"t":"2026-10-14T10:30:00Z","v":2355,"vw":48.687924},{"c":48.7,"h":48.7,"l":48.65,"n":4,"o":48.65,"t":"2026-10-14T10:45:00Z","v":2182,"vw":48.684372},{"c":48.7,"h":48.77,"l":48.67,"n":78,"o":48.67,"t":"2026-10-14T11:00:00Z","v":18421,"vw":48.735856},{"c":48.6758,"h":48.7,"l":48.6758,"n":13,"o":48.7,"t":"2026-10-14T11:15:00Z","v":3071,"vw":48.699174},{"c":48.71,"h":48.72,"l":48.7,"n":22,"o":48.72,"t":"2026-10-14T11:30:00Z","v":7475,"vw":48.708759},{"c":48.75,"h":48.75,"l":48.69,"n":40,"o":48.69,"t":"2026-10-14T11:45:00Z","v":10790,"vw":48.7394},{"c":48.69,"h":48.7,"l":48.69,"n":16,"o":48.69,"t":"2026-10-14T12:00:00Z","v":5859,"vw":48.692107},{"c":48.74,"h":48.74,"l":48.65,"n":9,"o":48.65,"t":"2026-10-14T12:15:00Z","v":1910,"vw":48.728981},{"c":48.7,"h":48.7,"l":48.6,"n":20,"o":48.68,"t":"2026-10-14T12:30:00Z","v":7332,"vw":48.65998},{"c":48.64,"h":48.68,"l":48.63,"n":21,"o":48.66,"t":"2026-10-14T12:45:00Z","v":10820,"vw":48.641263},{"c":48.45,"h":48.5789,"l":48.45,"n":67,"o":48.5789,"t":"2026-10-14T13:00:00Z","v":17148,"vw":48.498741},{"c":48.44,"h":48.52,"l":48.43,"n":139,"o":48.44,"t":"2026-10-14T13:15:00Z","v":35651,"vw":48.484069},{"c":48.62,"h":48.73,"l":48.48,"n":6213,"o":48.51,"t":"2026-10-14T13:30:00Z","v":877703,"vw":48.593991},{"c":48.635,"h":48.69,"l":48.55,"n":3417,"o":48.625,"t":"2026-10-14T13:45:00Z","v":338621,"vw":48.609094},{"c":48.65,"h":48.705,"l":48.4648,"n":3361,"o":48.635,"t":"2026-10-14T14:00:00Z","v":306160,"vw":48.584137},{"c":48.77,"h":48.805,"l":48.63,"n":3347,"o":48.645,"t":"2026-10-14T14:15:00Z","v":317482,"vw":48.722971},{"c":48.53,"h":48.795,"l":48.525,"n":3093,"o":48.77,"t":"2026-10-14T14:30:00Z","v":279787,"vw":48.634122},{"c":48.645,"h":48.72,"l":48.52,"n":3724,"o":48.53,"t":"2026-10-14T14:45:00Z","v":397120,"vw":48.648727},{"c":48.725,"h":48.765,"l":48.64,"n":6215,"o":48.65,"t":"2026-10-14T15:00:00Z","v":843024,"vw":48.703122},{"c":48.65,"h":48.7592,"l":48.615,"n":8294,"o":48.725,"t":"2026-10-14T15:15:00Z","v":1720282,"vw":48.680866},{"c":48.67,"h":48.715,"l":48.595,"n":4370,"o":48.65,"t":"2026-10-14T15:30:00Z","v":502712,"vw":48.649573},{"c":48.685,"h":48.725,"l":48.635,"n":2180,"o":48.661,"t":"2026-10-14T15:45:00Z","v":195733,"vw":48.678385},{"c":48.675,"h":48.755,"l":48.635,"n":2209,"o":48.69,"t":"2026-10-14T16:00:00Z","v":171100,"vw":48.695463},{"c":48.73,"h":48.74,"l":48.675,"n":2125,"o":48.675,"t":"2026-10-14T16:15:00Z","v":142479,"vw":48.709455},{"c":48.79,"h":48.83,"l":48.725,"n":2308,"o":48.725,"t":"2026-10-14T16:30:00Z","v":167010,"vw":48.776621},{"c":48.785,"h":48.81,"l":48.725,"n":1686,"o":48.785,"t":"2026-10-14T16:45:00Z","v":128421,"vw":48.75612},{"c":48.785,"h":48.835,"l":48.76,"n":1743,"o":48.785,"t":"2026-10-14T17:00:00Z","v":142593,"vw":48.798979},{"c":48.805,"h":48.83,"l":48.75,"n":1851,"o":48.785,"t":"2026-10-14T17:15:00Z","v":142449,"vw":48.791572},{"c":48.885,"h":48.89,"l":48.81,"n":1956,"o":48.815,"t":"2026-10-14T17:30:00Z","v":148415,"vw":48.840812},{"c":48.935,"h":48.94,"l":48.87,"n":2494,"o":48.885,"t":"2026-10-14T17:45:00Z","v":195828,"vw":48.90243},{"c":48.92,"h":48.97,"l":48.875,"n":2223,"o":48.935,"t":"2026-10-14T18:00:00Z","v":198679,"vw":48.919106},{"c":48.87,"h":48.93,"l":48.84,"n":1799,"o":48.925,"t":"2026-10-14T18:15:00Z","v":149907,"vw":48.88754},{"c":48.95,"h":48.975,"l":48.87,"n":2336,"o":48.87,"t":"2026-10-14T18:30:00Z","v":168155,"vw":48.945384},{"c":48.925,"h":48.96,"l":48.89,"n":2209,"o":48.94,"t":"2026-10-14T18:45:00Z","v":170318,"vw":48.923145},{"c":48.91,"h":48.93,"l":48.865,"n":1976,"o":48.93,"t":"2026-10-14T19:00:00Z","v":161258,"vw":48.900946},{"c":48.79,"h":48.94,"l":48.79,"n":2297,"o":48.905,"t":"2026-10-14T19:15:00Z","v":195294,"vw":48.866546},{"c":48.87,"h":48.87,"l":48.775,"n":3868,"o":48.79,"t":"2026-10-14T19:30:00Z","v":348582,"vw":48.816792},{"c":48.81,"h":48.87,"l":48.73,"n":7425,"o":48.865,"t":"2026-10-14T19:45:00Z","v":871643,"vw":48.786955},{"c":48.95,"h":48.95,"l":48.75,"n":52,"o":48.81,"t":"2026-10-14T20:00:00Z","v":452897,"vw":48.810278},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-10-14T20:30:00Z","v":1288,"vw":48.76},{"c":48.7653,"h":48.7653,"l":48.7653,"n":2,"o":48.7653,"t":"2026-10-14T23:00:00Z","v":111,"vw":48.7653},{"c":48.849,"h":48.85,"l":48.82,"n":11,"o":48.8499,"t":"2026-10-14T23:15:00Z","v":3930,"vw":48.844376},{"c":48.9,"h":48.9,"l":48.87,"n":16,"o":48.87,"t":"2026-10-14T23:30:00Z","v":2801,"vw":48.878584},{"c":48.91,"h":48.91,"l":48.91,"n":2,"o":48.91,"t":"2026-10-14T23:45:00Z","v":101,"vw":48.91},{"c":48.83,"h":49,"l":48.52,"n":116,"o":48.91,"t":"2026-10-15T08:00:00Z","v":13372,"vw":48.811915},{"c":48.83,"h":48.9,"l":48.83,"n":19,"o":48.9,"t":"2026-10-15T08:15:00Z","v":8000,"vw":48.874},{"c":48.94,"h":49,"l":48.94,"n":12,"o":49,"t":"2026-10-15T08:30:00Z","v":3688,"vw":48.988105},{"c":49.01,"h":49.01,"l":48.96,"n":5,"o":48.96,"t":"2026-10-15T08:45:00Z","v":3000,"vw":48.968621},{"c":49.01,"h":49.01,"l":48.99,"n":3,"o":48.99,"t":"2026-10-15T09:15:00Z","v":426,"vw":49.004819},{"c":48.99,"h":49.01,"l":48.9,"n":11,"o":48.93,"t":"2026-10-15T09:30:00Z","v":2284,"vw":48.954582},{"c":48.98,"h":48.98,"l":48.98,"n":1,"o":48.98,"t":"2026-10-15T09:45:00Z","v":500,"vw":48.98},{"c":48.83,"h":48.83,"l":48.82,"n":8,"o":48.83,"t":"2026-10-15T10:00:00Z","v":1700,"vw":48.829412},{"c":48.89,"h":48.89,"l":48.89,"n":1,"o":48.89,"t":"2026-10-15T10:45:00Z","v":200,"vw":48.89},{"c":48.88,"h":48.88,"l":48.87,"n":7,"o":48.87,"t":"2026-10-15T11:00:00Z","v":2230,"vw":48.874083},{"c":49,"h":49.02,"l":48.93,"n":62,"o":48.9375,"t":"2026-10-15T11:15:00Z","v":17173,"vw":48.993232},{"c":49.05,"h":49.06,"l":48.97,"n":32,"o":49.01,"t":"2026-10-15T11:30:00Z","v":5110,"vw":49.02872},{"c":49.01,"h":49.05,"l":49.01,"n":4,"o":49.01,"t":"2026-10-15T11:45:00Z","v":578,"vw":49.025917},{"c":49.06,"h":49.06,"l":49.04,"n":9,"o":49.04,"t":"2026-10-15T12:00:00Z","v":968,"vw":49.050771},{"c":48.94,"h":49.05,"l":48.94,"n":43,"o":49.05,"t":"2026-10-15T12:15:00Z","v":9761,"vw":48.991878},{"c":48.91,"h":48.9383,"l":48.88,"n":12,"o":48.91,"t":"2026-10-15T12:30:00Z","v":6145,"vw":48.915597},{"c":48.99,"h":48.99,"l":48.92,"n":8,"o":48.97,"t":"2026-10-15T12:45:00Z","v":810,"vw":48.961494},{"c":49.07,"h":49.07,"l":49,"n":17,"o":49,"t":"2026-10-15T13:00:00Z","v":4555,"vw":49.009793},{"c":49.19,"h":49.22,"l":49.09,"n":95,"o":49.09,"t":"2026-10-15T13:15:00Z","v":23751,"vw":49.162818},{"c":48.99,"h":49.2426,"l":48.75,"n":6396,"o":49.21,"t":"2026-10-15T13:30:00Z","v":699482,"vw":49.026807},{"c":48.985,"h":49.02,"l":48.71,"n":3498,"o":49.01,"t":"2026-10-15T13:45:00Z","v":384280,"vw":48.85502},{"c":48.895,"h":49.04,"l":48.81,"n":4439,"o":48.98,"t":"2026-10-15T14:00:00Z","v":435528,"vw":48.932375},{"c":48.875,"h":49.01,"l":48.82,"n":3018,"o":48.895,"t":"2026-10-15T14:15:00Z","v":248548,"vw":48.915872},{"c":48.83,"h":48.93,"l":48.755,"n":3539,"o":48.87,"t":"2026-10-15T14:30:00Z","v":313759,"vw":48.856002},{"c":48.84,"h":48.88,"l":48.77,"n":2839,"o":48.83,"t":"2026-10-15T14:45:00Z","v":209182,"vw":48.838569},{"c":48.765,"h":48.855,"l":48.7301,"n":3368,"o":48.84,"t":"2026-10-15T15:00:00Z","v":376980,"vw":48.793345},{"c":48.875,"h":48.89,"l":48.755,"n":2813,"o":48.765,"t":"2026-10-15T15:15:00Z","v":291668,"vw":48.840082},{"c":48.79,"h":48.92,"l":48.67,"n":6371,"o":48.875,"t":"2026-10-15T15:30:00Z","v":887621,"vw":48.769345},{"c":48.8,"h":48.845,"l":48.775,"n":1630,"o":48.785,"t":"2026-10-15T15:45:00Z","v":120666,"vw":48.809887},{"c":48.865,"h":48.9,"l":48.73,"n":1834,"o":48.805,"t":"2026-10-15T16:00:00Z","v":146073,"vw":48.808406},{"c":48.8301,"h":48.88,"l":48.75,"n":1515,"o":48.87,"t":"2026-10-15T16:15:00Z","v":116557,"vw":48.816255},{"c":48.69,"h":48.85,"l":48.6801,"n":1672,"o":48.845,"t":"2026-10-15T16:30:00Z","v":137934,"vw":48.753376},{"c":48.67,"h":48.73,"l":48.65,"n":1320,"o":48.69,"t":"2026-10-15T16:45:00Z","v":119459,"vw":48.679396},{"c":48.725,"h":48.75,"l":48.715,"n":324,"o":48.74,"t":"2026-10-15T18:00:00Z","v":29021,"vw":48.737283},{"c":48.65,"h":48.74,"l":48.635,"n":1561,"o":48.72,"t":"2026-10-15T18:15:00Z","v":114826,"vw":48.708213},{"c":48.655,"h":48.695,"l":48.605,"n":1656,"o":48.65,"t":"2026-10-15T18:30:00Z","v":111970,"vw":48.656788},{"c":48.6,"h":48.67,"l":48.58,"n":1804,"o":48.655,"t":"2026-10-15T18:45:00Z","v":111667,"vw":48.632775},{"c":48.545,"h":48.62,"l":48.525,"n":1795,"o":48.6,"t":"2026-10-15T19:00:00Z","v":139646,"vw":48.585163},{"c":48.375,"h":48.545,"l":48.36,"n":2297,"o":48.545,"t":"2026-10-15T19:15:00Z","v":259676,"vw":48.460375},{"c":48.31,"h":48.375,"l":48.265,"n":3430,"o":48.375,"t":"2026-10-15T19:30:00Z","v":346914,"vw":48.312947},{"c":48.44,"h":48.465,"l":48.285,"n":7759,"o":48.305,"t":"2026-10-15T19:45:00Z","v":936037,"vw":48.399824},{"c":48.44,"h":48.44,"l":48.44,"n":32,"o":48.44,"t":"2026-10-15T20:00:00Z","v":495433,"vw":48.44}],"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":0.33176026484314863,"strike":58.7819792913563,"iv":2.814106081988189,"gamma":0.03443722623817895,"theta":-0.6669362523277569,"vega":0.004336866953942246,"rho":0.00011738857663052055,"breakevenPct":22.034970182079793},{"delta":0.15,"premium":0.21584799830873797,"strike":50.84039998590615,"iv":0.9468905330996118,"gamma":0.1631601934584314,"theta":-0.31473353379126845,"vega":0.005795176125951405,"rho":0.00017953997963479195,"breakevenPct":5.401007399287553},{"delta":0.2,"premium":0.4258719254777208,"strike":52.43853629117395,"iv":1.6806745341020706,"gamma":0.10421166377075597,"theta":-0.596702487923456,"vega":0.006943019029067855,"rho":0.0002411129332042823,"breakevenPct":9.133790703244584},{"delta":0.25,"premium":0.1503481841977567,"strike":49.28969353368865,"iv":0.4395806384042038,"gamma":0.36491526837629085,"theta":-0.17270753561259888,"vega":0.00800252541270535,"rho":0.0003054246284987231,"breakevenPct":2.064495701664754},{"delta":0.3,"premium":0.9219710856004673,"strike":52.97836489714619,"iv":2.4583740775694864,"gamma":0.12792217711646925,"theta":-1.039617190490613,"vega":0.008424229471357673,"rho":0.0003556345574688311,"breakevenPct":11.272369906578577},{"delta":0.35,"premium":0.7440564756116854,"strike":51.707546254369184,"iv":1.8509467002796212,"gamma":0.23186026533540527,"theta":-0.7908325166851045,"vega":0.008899760268361739,"rho":0.0004229377569695982,"breakevenPct":8.281591102355222},{"delta":0.4,"premium":0.5661418656229035,"strike":50.43672761159217,"iv":1.243519322989755,"gamma":0.3357983535543414,"theta":-0.5420478428795954,"vega":0.009375291065365804,"rho":0.0004902409564703653,"breakevenPct":5.290812298131861},{"delta":0.45,"premium":0.38822725563412164,"strike":49.16590896881515,"iv":0.6360919456998895,"gamma":0.4397364417732774,"theta":-0.29326316907408667,"vega":0.00985082186236987,"rho":0.0005575441559711324,"breakevenPct":2.3000334939085043},{"delta":0.5,"premium":0.32548676345004274,"strike":48.44918872758326,"iv":0.31831827497865073,"gamma":0.4864360375747224,"theta":-0.1609386848847139,"vega":0.009957728437233134,"rho":0.0006229013214463692,"breakevenPct":0.6909072894989855},{"delta":0.55,"premium":0.38953458582408207,"strike":48.342442356959864,"iv":0.3194070879590094,"gamma":0.4701251921434671,"theta":-0.15681827497865072,"vega":0.009658838599487617,"rho":0.0006861162141708123,"breakevenPct":0.6027599974895714},{"delta":0.6,"premium":0.45358240819812123,"strike":48.23569598633647,"iv":0.3204959009393681,"gamma":0.45381434671221177,"theta":-0.15269786507258754,"vega":0.0093599487617421,"rho":0.0007493311068952553,"breakevenPct":0.5146127054801577},{"delta":0.65,"premium":0.5176302305721605,"strike":48.12894961571307,"iv":0.32158471391972676,"gamma":0.43750350128095644,"theta":-0.14857745516652435,"vega":0.009061058923996584,"rho":0.0008125459996196985,"breakevenPct":0.4264654134707436},{"delta":0.7,"premium":0.5816780529461998,"strike":48.02220324508967,"iv":0.32267352690008544,"gamma":0.4211926558497011,"theta":-0.14445704526046116,"vega":0.008762169086251067,"rho":0.0008757608923441415,"breakevenPct":0.3383181214613297},{"delta":0.75,"premium":0.7175782957028404,"strike":47.8557902403496,"iv":0.33651340131099783,"gamma":0.3696916241806264,"theta":-0.13529351784413693,"vega":0.007921267297887837,"rho":0.0009367094160431501,"breakevenPct":0.27532728334525663},{"delta":0.8,"premium":0.872348871085215,"strike":47.67370721048798,"iv":0.35370203932993444,"gamma":0.3089487254187909,"theta":-0.12480553532410779,"vega":0.006938018936635105,"rho":0.000997062731715277,"breakevenPct":0.2189431906961216},{"delta":0.85,"premium":1.5332857454472868,"strike":47.01415046366348,"iv":0.5653668704845619,"gamma":0.23781295319493534,"theta":-0.16191548638204842,"vega":0.005927189883588619,"rho":0.0010438052679775506,"breakevenPct":0.2217923392047344},{"delta":0.9,"premium":6.935694977314029,"strike":41.865749520214,"iv":2.532136391706536,"gamma":0.04600450648162186,"theta":-0.6135867628828257,"vega":0.004387946488471593,"rho":0.000962941081201772,"breakevenPct":0.746169482923271}],"put":[{"delta":0.1,"premium":0.17395799064214248,"strike":44.2717085282887,"iv":1.4260725964690846,"gamma":0.055273964587471025,"theta":-0.3244827085842836,"vega":0.004352728424153931,"rho":-0.0001318447733629105,"breakevenPct":8.964181383884068},{"delta":0.15,"premium":1.065,"strike":38.51029279802222,"iv":4.919586626507399,"gamma":0.019149906446030082,"theta":-1.484542603116081,"vega":0.005780928684733563,"rho":-0.00021836381312579983,"breakevenPct":22.69757886452885},{"delta":0.2,"premium":0.7905316862990772,"strike":41.760016562355645,"iv":3.390131678486669,"gamma":0.13599009815613242,"theta":-1.0595067475324416,"vega":0.006795114303135671,"rho":-0.00027390618660551205,"breakevenPct":15.422202980890642},{"delta":0.25,"premium":0.4860509766331905,"strike":44.82183375452657,"iv":1.8963968018985096,"gamma":0.264356095135459,"theta":-0.6138704631691239,"vega":0.007778865871763899,"rho":-0.00032852655996127455,"breakevenPct":8.472785347040903},{"delta":0.3,"premium":0.18157026696730372,"strike":47.8836509466975,"iv":0.40266192531035117,"gamma":0.39272209211478554,"theta":-0.16823417880580616,"vega":0.008762617440392128,"rho":-0.00038314693331703705,"breakevenPct":1.5233677131911634},{"delta":0.35,"premium":0.19411290322580643,"strike":48.104838709677416,"iv":0.3265467741935484,"gamma":0.4439177419354839,"theta":-0.14580645161290323,"vega":0.009072580645161291,"rho":-0.0004485014719292007,"breakevenPct":1.0926387150049246},{"delta":0.4,"premium":0.21917829119442023,"strike":48.21381865736704,"iv":0.3064290758500436,"gamma":0.4920650828247603,"theta":-0.14009590235396685,"vega":0.009355928509154315,"rho":-0.0005142800212271682,"breakevenPct":0.9194046941110094},{"delta":0.45,"premium":0.244243679163034,"strike":48.32279860505667,"iv":0.2863113775065388,"gamma":0.5402124237140367,"theta":-0.1343853530950305,"vega":0.009639276373147342,"rho":-0.0005800585705251358,"breakevenPct":0.7461706732170944},{"delta":0.5,"premium":0.26930906713164776,"strike":48.431778552746295,"iv":0.266193679163034,"gamma":0.588359764603313,"theta":-0.12867480383609414,"vega":0.009922624237140366,"rho":-0.0006458371198231031,"breakevenPct":0.5729366523231794},{"delta":0.55,"premium":0.3288990825688074,"strike":48.55045871559633,"iv":0.26570000000000005,"gamma":0.5921706422018348,"theta":-0.12826880733944954,"vega":0.009948623853211009,"rho":-0.0007121882561782987,"breakevenPct":0.4509503859877614},{"delta":0.6,"premium":0.446276308688613,"strike":48.685375067458175,"iv":0.2980529411764706,"gamma":0.5217712898003238,"theta":-0.13674155423637344,"vega":0.009543874797625472,"rho":-0.0007794977869127049,"breakevenPct":0.4147424468010576},{"delta":0.65,"premium":0.5636535348084188,"strike":48.82029141932002,"iv":0.3304058823529412,"gamma":0.4513719373988127,"theta":-0.14521430113329736,"vega":0.009139125742039934,"rho":-0.0008468073176471113,"breakevenPct":0.37853450761435375},{"delta":0.7,"premium":0.6810307609282243,"strike":48.95520777118187,"iv":0.3627588235294117,"gamma":0.38097258499730174,"theta":-0.15368704803022126,"vega":0.008734376686454399,"rho":-0.0009141168483815174,"breakevenPct":0.34232656842765},{"delta":0.75,"premium":2.4229835286883077,"strike":50.597545524097846,"iv":0.9485879350906201,"gamma":0.25883464016984786,"theta":-0.3398992252649376,"vega":0.007923388281192151,"rho":-0.001021119008739284,"breakevenPct":0.5479727592701364},{"delta":0.8,"premium":4.972360068640866,"strike":52.9890807398132,"iv":1.8094980175616096,"gamma":0.1109823050947697,"theta":-0.6144489636855032,"vega":0.006910496486569621,"rho":-0.0011478486437002777,"breakevenPct":0.8738219009654546},{"delta":0.85,"premium":1.405658396946565,"strike":49.75858778625954,"iv":0.47966030534351145,"gamma":0.19367748091603051,"theta":-0.135031679389313,"vega":0.005875954198473282,"rho":-0.0011239170051807214,"breakevenPct":0.17974940273950857},{"delta":0.9,"premium":5.998391113888609,"strike":54.2652894563916,"iv":1.6384983281257086,"gamma":0.05491937325377995,"theta":-0.3580323897149037,"vega":0.004360819691740369,"rho":-0.0013011748853966494,"breakevenPct":0.35735271985343575}]},"raw":{"call":[{"delta":0.1,"premium":0.33176026484314863,"strike":58.7819792913563,"iv":2.814106081988189,"gamma":0.03443722623817895,"theta":-0.6669362523277569,"vega":0.004336866953942246,"rho":0.00011738857663052055,"breakevenPct":22.034970182079793},{"delta":0.15,"premium":0.21584799830873797,"strike":50.84039998590615,"iv":0.9468905330996118,"gamma":0.1631601934584314,"theta":-0.31473353379126845,"vega":0.005795176125951405,"rho":0.00017953997963479195,"breakevenPct":5.401007399287553},{"delta":0.2,"premium":0.4258719254777208,"strike":52.43853629117395,"iv":1.6806745341020706,"gamma":0.10421166377075597,"theta":-0.596702487923456,"vega":0.006943019029067855,"rho":0.0002411129332042823,"breakevenPct":9.133790703244584},{"delta":0.25,"premium":0.1503481841977567,"strike":49.28969353368865,"iv":0.4395806384042038,"gamma":0.36491526837629085,"theta":-0.17270753561259888,"vega":0.00800252541270535,"rho":0.0003054246284987231,"breakevenPct":2.064495701664754},{"delta":0.3,"premium":0.9219710856004673,"strike":52.97836489714619,"iv":2.4583740775694864,"gamma":0.12792217711646925,"theta":-1.039617190490613,"vega":0.008424229471357673,"rho":0.0003556345574688311,"breakevenPct":11.272369906578577},{"delta":0.35,"premium":0.7440564756116854,"strike":51.707546254369184,"iv":1.8509467002796212,"gamma":0.23186026533540527,"theta":-0.7908325166851045,"vega":0.008899760268361739,"rho":0.0004229377569695982,"breakevenPct":8.281591102355222},{"delta":0.4,"premium":0.5661418656229035,"strike":50.43672761159217,"iv":1.243519322989755,"gamma":0.3357983535543414,"theta":-0.5420478428795954,"vega":0.009375291065365804,"rho":0.0004902409564703653,"breakevenPct":5.290812298131861},{"delta":0.45,"premium":0.38822725563412164,"strike":49.16590896881515,"iv":0.6360919456998895,"gamma":0.4397364417732774,"theta":-0.29326316907408667,"vega":0.00985082186236987,"rho":0.0005575441559711324,"breakevenPct":2.3000334939085043},{"delta":0.5,"premium":0.32548676345004274,"strike":48.44918872758326,"iv":0.31831827497865073,"gamma":0.4864360375747224,"theta":-0.1609386848847139,"vega":0.009957728437233134,"rho":0.0006229013214463692,"breakevenPct":0.6909072894989855},{"delta":0.55,"premium":0.38953458582408207,"strike":48.342442356959864,"iv":0.3194070879590094,"gamma":0.4701251921434671,"theta":-0.15681827497865072,"vega":0.009658838599487617,"rho":0.0006861162141708123,"breakevenPct":0.6027599974895714},{"delta":0.6,"premium":0.45358240819812123,"strike":48.23569598633647,"iv":0.3204959009393681,"gamma":0.45381434671221177,"theta":-0.15269786507258754,"vega":0.0093599487617421,"rho":0.0007493311068952553,"breakevenPct":0.5146127054801577},{"delta":0.65,"premium":0.5176302305721605,"strike":48.12894961571307,"iv":0.32158471391972676,"gamma":0.43750350128095644,"theta":-0.14857745516652435,"vega":0.009061058923996584,"rho":0.0008125459996196985,"breakevenPct":0.4264654134707436},{"delta":0.7,"premium":0.5816780529461998,"strike":48.02220324508967,"iv":0.32267352690008544,"gamma":0.4211926558497011,"theta":-0.14445704526046116,"vega":0.008762169086251067,"rho":0.0008757608923441415,"breakevenPct":0.3383181214613297},{"delta":0.75,"premium":0.7175782957028404,"strike":47.8557902403496,"iv":0.33651340131099783,"gamma":0.3696916241806264,"theta":-0.13529351784413693,"vega":0.007921267297887837,"rho":0.0009367094160431501,"breakevenPct":0.27532728334525663},{"delta":0.8,"premium":0.872348871085215,"strike":47.67370721048798,"iv":0.35370203932993444,"gamma":0.3089487254187909,"theta":-0.12480553532410779,"vega":0.006938018936635105,"rho":0.000997062731715277,"breakevenPct":0.2189431906961216},{"delta":0.85,"premium":1.5332857454472868,"strike":47.01415046366348,"iv":0.5653668704845619,"gamma":0.23781295319493534,"theta":-0.16191548638204842,"vega":0.005927189883588619,"rho":0.0010438052679775506,"breakevenPct":0.2217923392047344},{"delta":0.9,"premium":6.935694977314029,"strike":41.865749520214,"iv":2.532136391706536,"gamma":0.04600450648162186,"theta":-0.6135867628828257,"vega":0.004387946488471593,"rho":0.000962941081201772,"breakevenPct":0.746169482923271}],"put":[{"delta":0.1,"premium":0.17395799064214248,"strike":44.2717085282887,"iv":1.4260725964690846,"gamma":0.055273964587471025,"theta":-0.3244827085842836,"vega":0.004352728424153931,"rho":-0.0001318447733629105,"breakevenPct":8.964181383884068},{"delta":0.15,"premium":1.065,"strike":38.51029279802222,"iv":4.919586626507399,"gamma":0.019149906446030082,"theta":-1.484542603116081,"vega":0.005780928684733563,"rho":-0.00021836381312579983,"breakevenPct":22.69757886452885},{"delta":0.2,"premium":0.7905316862990772,"strike":41.760016562355645,"iv":3.390131678486669,"gamma":0.13599009815613242,"theta":-1.0595067475324416,"vega":0.006795114303135671,"rho":-0.00027390618660551205,"breakevenPct":15.422202980890642},{"delta":0.25,"premium":0.4860509766331905,"strike":44.82183375452657,"iv":1.8963968018985096,"gamma":0.264356095135459,"theta":-0.6138704631691239,"vega":0.007778865871763899,"rho":-0.00032852655996127455,"breakevenPct":8.472785347040903},{"delta":0.3,"premium":0.18157026696730372,"strike":47.8836509466975,"iv":0.40266192531035117,"gamma":0.39272209211478554,"theta":-0.16823417880580616,"vega":0.008762617440392128,"rho":-0.00038314693331703705,"breakevenPct":1.5233677131911634},{"delta":0.35,"premium":0.19411290322580643,"strike":48.104838709677416,"iv":0.3265467741935484,"gamma":0.4439177419354839,"theta":-0.14580645161290323,"vega":0.009072580645161291,"rho":-0.0004485014719292007,"breakevenPct":1.0926387150049246},{"delta":0.4,"premium":0.21917829119442023,"strike":48.21381865736704,"iv":0.3064290758500436,"gamma":0.4920650828247603,"theta":-0.14009590235396685,"vega":0.009355928509154315,"rho":-0.0005142800212271682,"breakevenPct":0.9194046941110094},{"delta":0.45,"premium":0.244243679163034,"strike":48.32279860505667,"iv":0.2863113775065388,"gamma":0.5402124237140367,"theta":-0.1343853530950305,"vega":0.009639276373147342,"rho":-0.0005800585705251358,"breakevenPct":0.7461706732170944},{"delta":0.5,"premium":0.26930906713164776,"strike":48.431778552746295,"iv":0.266193679163034,"gamma":0.588359764603313,"theta":-0.12867480383609414,"vega":0.009922624237140366,"rho":-0.0006458371198231031,"breakevenPct":0.5729366523231794},{"delta":0.55,"premium":0.3288990825688074,"strike":48.55045871559633,"iv":0.26570000000000005,"gamma":0.5921706422018348,"theta":-0.12826880733944954,"vega":0.009948623853211009,"rho":-0.0007121882561782987,"breakevenPct":0.4509503859877614},{"delta":0.6,"premium":0.446276308688613,"strike":48.685375067458175,"iv":0.2980529411764706,"gamma":0.5217712898003238,"theta":-0.13674155423637344,"vega":0.009543874797625472,"rho":-0.0007794977869127049,"breakevenPct":0.4147424468010576},{"delta":0.65,"premium":0.5636535348084188,"strike":48.82029141932002,"iv":0.3304058823529412,"gamma":0.4513719373988127,"theta":-0.14521430113329736,"vega":0.009139125742039934,"rho":-0.0008468073176471113,"breakevenPct":0.37853450761435375},{"delta":0.7,"premium":0.6810307609282243,"strike":48.95520777118187,"iv":0.3627588235294117,"gamma":0.38097258499730174,"theta":-0.15368704803022126,"vega":0.008734376686454399,"rho":-0.0009141168483815174,"breakevenPct":0.34232656842765},{"delta":0.75,"premium":2.4229835286883077,"strike":50.597545524097846,"iv":0.9485879350906201,"gamma":0.25883464016984786,"theta":-0.3398992252649376,"vega":0.007923388281192151,"rho":-0.001021119008739284,"breakevenPct":0.5479727592701364},{"delta":0.8,"premium":4.972360068640866,"strike":52.9890807398132,"iv":1.8094980175616096,"gamma":0.1109823050947697,"theta":-0.6144489636855032,"vega":0.006910496486569621,"rho":-0.0011478486437002777,"breakevenPct":0.8738219009654546},{"delta":0.85,"premium":1.405658396946565,"strike":49.75858778625954,"iv":0.47966030534351145,"gamma":0.19367748091603051,"theta":-0.135031679389313,"vega":0.005875954198473282,"rho":-0.0011239170051807214,"breakevenPct":0.17974940273950857},{"delta":0.9,"premium":5.998391113888609,"strike":54.2652894563916,"iv":1.6384983281257086,"gamma":0.05491937325377995,"theta":-0.3580323897149037,"vega":0.004360819691740369,"rho":-0.0013011748853966494,"breakevenPct":0.35735271985343575}]}},"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"}}