{"symbol":"GSK","url":"https://intraalpha.com/companies/GSK","capturedAt":"2026-10-15T20:35:05.385Z","state":"ready","quote":{"symbol":"GSK","last_price":49.02,"prev_close":47.87,"regular_close":49.02,"change":1.15,"change_pct":2.4023,"regular_change":1.15,"regular_change_pct":2.4023,"extended_change":0,"extended_change_pct":0,"bid":49.02,"ask":49.96,"bid_size":100,"ask_size":300,"volume":5474853,"vwap":49.379534,"open":49.18,"high":49.84,"low":48.975,"close":49.02,"trade_count":47025,"last_trade_at":"2026-10-15T20:10:00.00143527Z","last_quote_at":"2026-10-15T20:24:03.771523224Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:03.145917764-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GSK","fetched_at":"2026-10-15T20:35:04.579440+00:00","name":"GlaxoSmithKline PLC ADR","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"GlaxoSmithKline plc is dedicated to the creation, discovery, development, manufacture and marketing of pharmaceuticals, vaccines, over-the-counter drugs and health-related consumer products in the UK, US and internationally. The company is headquartered in Brentford, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":92702654000,"ebitda":10818000000,"pe_ratio":14.6,"peg_ratio":6.1,"book_value":11.63,"dividend_per_share":0.68,"dividend_yield":0.0392,"eps":3.17,"revenue_ttm":33202999000,"gross_profit_ttm":24402000000,"profit_margin":0.145,"operating_margin_ttm":0.309,"return_on_assets_ttm":0.1,"return_on_equity_ttm":0.334,"quarterly_earnings_growth":-0.695,"quarterly_revenue_growth":0.053,"analyst_target_price":60.51,"analyst_number":1,"beta":0.28,"fifty_two_week_high":60.11,"fifty_two_week_low":41.38,"fifty_day_ma":49.84,"two_hundred_day_ma":52.35,"shares_outstanding":2003515000,"forward_pe":9.77,"price_to_sales":2.792,"price_to_book":4.301,"ev_to_revenue":2.756,"ev_to_ebitda":9.45},"bars":[{"c":46.7,"h":46.87,"l":46.54,"n":115,"o":46.62,"t":"2026-10-08T08:00:00Z","v":15222,"vw":46.647651},{"c":46.72,"h":46.74,"l":46.71,"n":8,"o":46.71,"t":"2026-10-08T08:05:00Z","v":3787,"vw":46.719731},{"c":46.78,"h":46.78,"l":46.74,"n":12,"o":46.74,"t":"2026-10-08T08:10:00Z","v":3274,"vw":46.745982},{"c":46.74,"h":46.76,"l":46.74,"n":3,"o":46.76,"t":"2026-10-08T08:15:00Z","v":1004,"vw":46.754731},{"c":46.69,"h":46.69,"l":46.69,"n":2,"o":46.69,"t":"2026-10-08T08:20:00Z","v":300,"vw":46.69},{"c":46.68,"h":46.68,"l":46.66,"n":8,"o":46.66,"t":"2026-10-08T08:30:00Z","v":3100,"vw":46.669677},{"c":46.4,"h":46.41,"l":46.4,"n":4,"o":46.41,"t":"2026-10-08T08:40:00Z","v":1600,"vw":46.401},{"c":46.3,"h":46.3,"l":46.29,"n":5,"o":46.29,"t":"2026-10-08T09:30:00Z","v":1336,"vw":46.293226},{"c":46.35,"h":46.35,"l":46.31,"n":17,"o":46.31,"t":"2026-10-08T09:35:00Z","v":4498,"vw":46.33642},{"c":46.46,"h":46.46,"l":46.38,"n":24,"o":46.38,"t":"2026-10-08T09:50:00Z","v":6168,"vw":46.44047},{"c":46.41,"h":46.45,"l":46.41,"n":3,"o":46.45,"t":"2026-10-08T10:00:00Z","v":355,"vw":46.43},{"c":46.41,"h":46.41,"l":46.4,"n":3,"o":46.4,"t":"2026-10-08T10:05:00Z","v":647,"vw":46.402689},{"c":46.37,"h":46.39,"l":46.37,"n":4,"o":46.39,"t":"2026-10-08T10:10:00Z","v":299,"vw":46.38057},{"c":46.32,"h":46.32,"l":46.32,"n":2,"o":46.32,"t":"2026-10-08T10:15:00Z","v":528,"vw":46.32},{"c":46.19,"h":46.28,"l":46.18,"n":17,"o":46.27,"t":"2026-10-08T10:30:00Z","v":4751,"vw":46.214988},{"c":46.19,"h":46.21,"l":46.18,"n":15,"o":46.21,"t":"2026-10-08T10:35:00Z","v":4132,"vw":46.198823},{"c":46.25,"h":46.25,"l":46.2,"n":15,"o":46.2,"t":"2026-10-08T10:40:00Z","v":5274,"vw":46.233783},{"c":46.2958,"h":46.34,"l":46.2958,"n":9,"o":46.34,"t":"2026-10-08T11:00:00Z","v":1230,"vw":46.335869},{"c":46.35,"h":46.35,"l":46.32,"n":12,"o":46.32,"t":"2026-10-08T11:05:00Z","v":5588,"vw":46.341781},{"c":46.36,"h":46.36,"l":46.35,"n":3,"o":46.35,"t":"2026-10-08T11:35:00Z","v":710,"vw":46.356479},{"c":46.39,"h":46.39,"l":46.38,"n":3,"o":46.38,"t":"2026-10-08T11:40:00Z","v":1349,"vw":46.385182},{"c":46.41,"h":46.41,"l":46.4,"n":10,"o":46.4,"t":"2026-10-08T11:45:00Z","v":2318,"vw":46.406838},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-10-08T11:50:00Z","v":349,"vw":46.39},{"c":46.38,"h":46.38,"l":46.36,"n":6,"o":46.36,"t":"2026-10-08T11:55:00Z","v":2101,"vw":46.378325},{"c":46.43,"h":46.43,"l":46.43,"n":4,"o":46.43,"t":"2026-10-08T12:00:00Z","v":589,"vw":46.43},{"c":46.35,"h":46.38,"l":46.35,"n":7,"o":46.38,"t":"2026-10-08T12:05:00Z","v":2245,"vw":46.368879},{"c":46.37,"h":46.37,"l":46.35,"n":11,"o":46.35,"t":"2026-10-08T12:10:00Z","v":1529,"vw":46.358123},{"c":46.4081,"h":46.4081,"l":46.34,"n":17,"o":46.36,"t":"2026-10-08T12:15:00Z","v":6976,"vw":46.372968},{"c":46.42,"h":46.44,"l":46.42,"n":11,"o":46.44,"t":"2026-10-08T12:20:00Z","v":2352,"vw":46.432376},{"c":46.46,"h":46.46,"l":46.42,"n":42,"o":46.42,"t":"2026-10-08T12:25:00Z","v":9103,"vw":46.446387},{"c":46.44,"h":46.49,"l":46.44,"n":34,"o":46.44,"t":"2026-10-08T12:30:00Z","v":9951,"vw":46.447671},{"c":46.4344,"h":46.44,"l":46.43,"n":7,"o":46.43,"t":"2026-10-08T12:35:00Z","v":2384,"vw":46.437668},{"c":46.47,"h":46.47,"l":46.47,"n":1,"o":46.47,"t":"2026-10-08T12:45:00Z","v":400,"vw":46.47},{"c":46.55,"h":46.55,"l":46.51,"n":14,"o":46.51,"t":"2026-10-08T12:50:00Z","v":3731,"vw":46.536428},{"c":46.53,"h":46.53,"l":46.53,"n":2,"o":46.53,"t":"2026-10-08T12:55:00Z","v":728,"vw":46.53},{"c":46.48,"h":46.57,"l":46.48,"n":8,"o":46.56,"t":"2026-10-08T13:00:00Z","v":1696,"vw":46.534579},{"c":46.53,"h":46.54,"l":46.53,"n":4,"o":46.54,"t":"2026-10-08T13:10:00Z","v":50704,"vw":46.536974},{"c":46.44,"h":46.49,"l":46.38,"n":36,"o":46.49,"t":"2026-10-08T13:15:00Z","v":5554,"vw":46.446128},{"c":46.4168,"h":46.45,"l":46.4168,"n":8,"o":46.45,"t":"2026-10-08T13:20:00Z","v":1988,"vw":46.441879},{"c":46.4,"h":46.42,"l":46.34,"n":38,"o":46.39,"t":"2026-10-08T13:25:00Z","v":7613,"vw":46.389598},{"c":46.55,"h":46.7,"l":46.4,"n":1239,"o":46.4,"t":"2026-10-08T13:30:00Z","v":182460,"vw":46.522836},{"c":46.4903,"h":46.58,"l":46.42,"n":666,"o":46.55,"t":"2026-10-08T13:35:00Z","v":64955,"vw":46.503857},{"c":46.43,"h":46.56,"l":46.4211,"n":468,"o":46.51,"t":"2026-10-08T13:40:00Z","v":41401,"vw":46.481021},{"c":46.51,"h":46.55,"l":46.43,"n":343,"o":46.455,"t":"2026-10-08T13:45:00Z","v":25002,"vw":46.475786},{"c":46.515,"h":46.59,"l":46.48,"n":421,"o":46.49,"t":"2026-10-08T13:50:00Z","v":34643,"vw":46.540499},{"c":46.5352,"h":46.5352,"l":46.465,"n":333,"o":46.515,"t":"2026-10-08T13:55:00Z","v":31110,"vw":46.495443},{"c":46.35,"h":46.525,"l":46.35,"n":398,"o":46.525,"t":"2026-10-08T14:00:00Z","v":28313,"vw":46.410504},{"c":46.22,"h":46.36,"l":46.21,"n":605,"o":46.35,"t":"2026-10-08T14:05:00Z","v":46657,"vw":46.259448},{"c":46.28,"h":46.33,"l":46.225,"n":517,"o":46.225,"t":"2026-10-08T14:10:00Z","v":36392,"vw":46.290663},{"c":46.11,"h":46.3,"l":46.1,"n":722,"o":46.275,"t":"2026-10-08T14:15:00Z","v":47844,"vw":46.193602},{"c":46.15,"h":46.165,"l":46.07,"n":441,"o":46.105,"t":"2026-10-08T14:20:00Z","v":26999,"vw":46.120334},{"c":46.08,"h":46.17,"l":46.065,"n":545,"o":46.15,"t":"2026-10-08T14:25:00Z","v":28452,"vw":46.126617},{"c":46.21,"h":46.21,"l":46.07,"n":459,"o":46.08,"t":"2026-10-08T14:30:00Z","v":26273,"vw":46.125118},{"c":46.185,"h":46.225,"l":46.16,"n":489,"o":46.21,"t":"2026-10-08T14:35:00Z","v":36855,"vw":46.189503},{"c":46.2,"h":46.3,"l":46.16,"n":635,"o":46.185,"t":"2026-10-08T14:40:00Z","v":50975,"vw":46.22981},{"c":46.155,"h":46.2,"l":46.14,"n":432,"o":46.19,"t":"2026-10-08T14:45:00Z","v":24294,"vw":46.169238},{"c":46.125,"h":46.16,"l":46.115,"n":538,"o":46.155,"t":"2026-10-08T14:50:00Z","v":37454,"vw":46.137213},{"c":46.08,"h":46.16,"l":46.035,"n":669,"o":46.14,"t":"2026-10-08T14:55:00Z","v":45509,"vw":46.094314},{"c":46.115,"h":46.12,"l":46.085,"n":351,"o":46.098,"t":"2026-10-08T15:00:00Z","v":14560,"vw":46.102378},{"c":46.03,"h":46.115,"l":46.015,"n":772,"o":46.115,"t":"2026-10-08T15:05:00Z","v":58673,"vw":46.054496},{"c":46.015,"h":46.065,"l":45.985,"n":774,"o":46.045,"t":"2026-10-08T15:10:00Z","v":63083,"vw":46.027775},{"c":46.015,"h":46.05,"l":45.99,"n":491,"o":46.01,"t":"2026-10-08T15:15:00Z","v":36980,"vw":46.015837},{"c":46.02,"h":46.055,"l":46.01,"n":491,"o":46.01,"t":"2026-10-08T15:20:00Z","v":30143,"vw":46.02778},{"c":45.985,"h":46.02,"l":45.985,"n":650,"o":46.015,"t":"2026-10-08T15:25:00Z","v":40441,"vw":46.004577},{"c":45.895,"h":46.01,"l":45.87,"n":4094,"o":45.985,"t":"2026-10-08T15:30:00Z","v":438860,"vw":45.927325},{"c":45.92,"h":45.935,"l":45.885,"n":616,"o":45.89,"t":"2026-10-08T15:35:00Z","v":53871,"vw":45.910923},{"c":45.895,"h":45.92,"l":45.89,"n":356,"o":45.91,"t":"2026-10-08T15:40:00Z","v":23486,"vw":45.908018},{"c":45.8799,"h":45.92,"l":45.86,"n":352,"o":45.905,"t":"2026-10-08T15:45:00Z","v":321122,"vw":45.887928},{"c":45.86,"h":45.875,"l":45.825,"n":306,"o":45.875,"t":"2026-10-08T15:50:00Z","v":15416,"vw":45.847781},{"c":45.855,"h":45.87,"l":45.85,"n":256,"o":45.865,"t":"2026-10-08T15:55:00Z","v":610216,"vw":45.860022},{"c":45.865,"h":45.87,"l":45.85,"n":376,"o":45.855,"t":"2026-10-08T16:00:00Z","v":16756,"vw":45.861279},{"c":45.86,"h":45.865,"l":45.855,"n":290,"o":45.865,"t":"2026-10-08T16:05:00Z","v":12258,"vw":45.859161},{"c":45.88,"h":45.91,"l":45.855,"n":419,"o":45.86,"t":"2026-10-08T16:10:00Z","v":21282,"vw":45.884475},{"c":45.95,"h":46.04,"l":45.89,"n":857,"o":45.89,"t":"2026-10-08T16:15:00Z","v":64981,"vw":45.97499},{"c":45.985,"h":45.985,"l":45.94,"n":366,"o":45.945,"t":"2026-10-08T16:20:00Z","v":26120,"vw":45.962342},{"c":45.93,"h":46.0098,"l":45.925,"n":305,"o":45.985,"t":"2026-10-08T16:25:00Z","v":14843,"vw":45.97063},{"c":45.945,"h":45.97,"l":45.925,"n":276,"o":45.93,"t":"2026-10-08T16:30:00Z","v":16143,"vw":45.937804},{"c":45.9,"h":45.95,"l":45.88,"n":279,"o":45.95,"t":"2026-10-08T16:35:00Z","v":13158,"vw":45.912343},{"c":45.94,"h":45.95,"l":45.905,"n":426,"o":45.905,"t":"2026-10-08T16:40:00Z","v":33027,"vw":45.925773},{"c":46.04,"h":46.04,"l":45.935,"n":317,"o":45.935,"t":"2026-10-08T16:45:00Z","v":18157,"vw":45.970704},{"c":46.15,"h":46.16,"l":46.035,"n":1356,"o":46.035,"t":"2026-10-08T16:50:00Z","v":297404,"vw":46.127119},{"c":46.225,"h":46.23,"l":46.11,"n":1781,"o":46.15,"t":"2026-10-08T16:55:00Z","v":193097,"vw":46.163705},{"c":46.33,"h":46.33,"l":46.215,"n":1382,"o":46.22,"t":"2026-10-08T17:00:00Z","v":356812,"vw":46.259553},{"c":46.305,"h":46.4,"l":46.295,"n":779,"o":46.33,"t":"2026-10-08T17:05:00Z","v":71027,"vw":46.352482},{"c":46.25,"h":46.33,"l":46.235,"n":780,"o":46.305,"t":"2026-10-08T17:10:00Z","v":69910,"vw":46.292859},{"c":46.26,"h":46.28,"l":46.21,"n":2237,"o":46.24,"t":"2026-10-08T17:15:00Z","v":410700,"vw":46.245096},{"c":46.355,"h":46.36,"l":46.27,"n":458,"o":46.27,"t":"2026-10-08T17:20:00Z","v":32187,"vw":46.321765},{"c":46.42,"h":46.44,"l":46.355,"n":742,"o":46.355,"t":"2026-10-08T17:25:00Z","v":71543,"vw":46.410036},{"c":46.405,"h":46.46,"l":46.39,"n":817,"o":46.42,"t":"2026-10-08T17:30:00Z","v":157736,"vw":46.421142},{"c":46.425,"h":46.435,"l":46.385,"n":459,"o":46.405,"t":"2026-10-08T17:35:00Z","v":28406,"vw":46.412494},{"c":46.515,"h":46.515,"l":46.405,"n":662,"o":46.43,"t":"2026-10-08T17:40:00Z","v":65394,"vw":46.462901},{"c":46.565,"h":46.57,"l":46.505,"n":524,"o":46.51,"t":"2026-10-08T17:45:00Z","v":67857,"vw":46.54228},{"c":46.53,"h":46.56,"l":46.53,"n":389,"o":46.56,"t":"2026-10-08T17:50:00Z","v":27672,"vw":46.546121},{"c":46.575,"h":46.59,"l":46.52,"n":640,"o":46.54,"t":"2026-10-08T17:55:00Z","v":68881,"vw":46.548535},{"c":46.585,"h":46.595,"l":46.5642,"n":362,"o":46.585,"t":"2026-10-08T18:00:00Z","v":21043,"vw":46.578922},{"c":46.53,"h":46.59,"l":46.52,"n":555,"o":46.5801,"t":"2026-10-08T18:05:00Z","v":80547,"vw":46.565549},{"c":46.52,"h":46.53,"l":46.475,"n":398,"o":46.53,"t":"2026-10-08T18:10:00Z","v":29876,"vw":46.499847},{"c":46.48,"h":46.54,"l":46.44,"n":410,"o":46.525,"t":"2026-10-08T18:15:00Z","v":32247,"vw":46.48474},{"c":46.485,"h":46.49,"l":46.45,"n":237,"o":46.48,"t":"2026-10-08T18:20:00Z","v":16226,"vw":46.467062},{"c":46.47,"h":46.48,"l":46.445,"n":287,"o":46.48,"t":"2026-10-08T18:25:00Z","v":19499,"vw":46.463158},{"c":46.47,"h":46.48,"l":46.44,"n":360,"o":46.46,"t":"2026-10-08T18:30:00Z","v":23134,"vw":46.453001},{"c":46.485,"h":46.51,"l":46.475,"n":299,"o":46.475,"t":"2026-10-08T18:35:00Z","v":15195,"vw":46.489139},{"c":46.555,"h":46.565,"l":46.49,"n":327,"o":46.49,"t":"2026-10-08T18:40:00Z","v":33878,"vw":46.520037},{"c":46.515,"h":46.555,"l":46.495,"n":616,"o":46.55,"t":"2026-10-08T18:45:00Z","v":45417,"vw":46.523594},{"c":46.525,"h":46.54,"l":46.5101,"n":454,"o":46.5101,"t":"2026-10-08T18:50:00Z","v":32634,"vw":46.522523},{"c":46.505,"h":46.525,"l":46.495,"n":469,"o":46.525,"t":"2026-10-08T18:55:00Z","v":32092,"vw":46.509509},{"c":46.545,"h":46.55,"l":46.51,"n":559,"o":46.51,"t":"2026-10-08T19:00:00Z","v":43184,"vw":46.530607},{"c":46.585,"h":46.59,"l":46.545,"n":420,"o":46.55,"t":"2026-10-08T19:05:00Z","v":24032,"vw":46.568024},{"c":46.6342,"h":46.64,"l":46.59,"n":465,"o":46.59,"t":"2026-10-08T19:10:00Z","v":35763,"vw":46.620073},{"c":46.565,"h":46.65,"l":46.56,"n":579,"o":46.635,"t":"2026-10-08T19:15:00Z","v":48323,"vw":46.610814},{"c":46.57,"h":46.585,"l":46.5502,"n":674,"o":46.5681,"t":"2026-10-08T19:20:00Z","v":77202,"vw":46.570195},{"c":46.58,"h":46.585,"l":46.55,"n":814,"o":46.57,"t":"2026-10-08T19:25:00Z","v":76277,"vw":46.567635},{"c":46.545,"h":46.59,"l":46.52,"n":1073,"o":46.585,"t":"2026-10-08T19:30:00Z","v":126095,"vw":46.561068},{"c":46.575,"h":46.585,"l":46.53,"n":753,"o":46.54,"t":"2026-10-08T19:35:00Z","v":81205,"vw":46.561716},{"c":46.56,"h":46.58,"l":46.54,"n":1263,"o":46.57,"t":"2026-10-08T19:40:00Z","v":130195,"vw":46.566782},{"c":46.505,"h":46.56,"l":46.5,"n":1227,"o":46.55,"t":"2026-10-08T19:45:00Z","v":112916,"vw":46.525856},{"c":46.51,"h":46.525,"l":46.485,"n":1752,"o":46.51,"t":"2026-10-08T19:50:00Z","v":156119,"vw":46.502435},{"c":46.52,"h":46.55,"l":46.485,"n":5886,"o":46.5075,"t":"2026-10-08T19:55:00Z","v":821630,"vw":46.521629},{"c":46.54,"h":46.54,"l":46.54,"n":31,"o":46.54,"t":"2026-10-08T20:00:00Z","v":529997,"vw":46.54},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-10-08T20:20:00Z","v":214,"vw":46.51},{"c":46.79,"h":46.87,"l":46.54,"n":48,"o":46.87,"t":"2026-10-09T08:00:00Z","v":13154,"vw":46.785215},{"c":46.82,"h":46.82,"l":46.76,"n":56,"o":46.77,"t":"2026-10-09T08:05:00Z","v":9933,"vw":46.782383},{"c":46.84,"h":46.86,"l":46.83,"n":17,"o":46.85,"t":"2026-10-09T08:10:00Z","v":2564,"vw":46.850583},{"c":46.81,"h":46.83,"l":46.81,"n":3,"o":46.83,"t":"2026-10-09T08:15:00Z","v":800,"vw":46.8131},{"c":46.66,"h":46.79,"l":46.64,"n":24,"o":46.77,"t":"2026-10-09T08:25:00Z","v":3646,"vw":46.711749},{"c":46.61,"h":46.67,"l":46.61,"n":17,"o":46.66,"t":"2026-10-09T08:30:00Z","v":2648,"vw":46.636834},{"c":46.53,"h":46.61,"l":46.53,"n":6,"o":46.61,"t":"2026-10-09T08:35:00Z","v":977,"vw":46.563477},{"c":46.51,"h":46.51,"l":46.45,"n":21,"o":46.49,"t":"2026-10-09T08:40:00Z","v":5757,"vw":46.467963},{"c":46.54,"h":46.54,"l":46.5,"n":13,"o":46.52,"t":"2026-10-09T08:45:00Z","v":2291,"vw":46.522787},{"c":46.53,"h":46.53,"l":46.53,"n":3,"o":46.53,"t":"2026-10-09T08:50:00Z","v":650,"vw":46.53},{"c":46.54,"h":46.54,"l":46.54,"n":3,"o":46.54,"t":"2026-10-09T09:00:00Z","v":551,"vw":46.54},{"c":46.53,"h":46.56,"l":46.51,"n":22,"o":46.52,"t":"2026-10-09T09:05:00Z","v":7769,"vw":46.524367},{"c":46.54,"h":46.54,"l":46.5,"n":18,"o":46.51,"t":"2026-10-09T09:10:00Z","v":4336,"vw":46.513899},{"c":46.56,"h":46.56,"l":46.52,"n":22,"o":46.52,"t":"2026-10-09T09:15:00Z","v":5478,"vw":46.541142},{"c":46.56,"h":46.6,"l":46.56,"n":38,"o":46.57,"t":"2026-10-09T09:20:00Z","v":9471,"vw":46.582051},{"c":46.55,"h":46.6,"l":46.55,"n":16,"o":46.58,"t":"2026-10-09T09:25:00Z","v":5593,"vw":46.583114},{"c":46.84,"h":46.9,"l":46.56,"n":454,"o":46.56,"t":"2026-10-09T09:30:00Z","v":30021,"vw":46.714717},{"c":46.85,"h":46.85,"l":46.81,"n":21,"o":46.81,"t":"2026-10-09T09:35:00Z","v":3962,"vw":46.840262},{"c":46.77,"h":46.77,"l":46.76,"n":7,"o":46.76,"t":"2026-10-09T09:40:00Z","v":1226,"vw":46.76349},{"c":46.73,"h":46.73,"l":46.73,"n":2,"o":46.73,"t":"2026-10-09T10:00:00Z","v":400,"vw":46.73},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-09T10:40:00Z","v":1115,"vw":46.62},{"c":46.71,"h":46.71,"l":46.61,"n":14,"o":46.61,"t":"2026-10-09T10:50:00Z","v":1622,"vw":46.636998},{"c":46.63,"h":46.68,"l":46.63,"n":15,"o":46.68,"t":"2026-10-09T11:00:00Z","v":1530,"vw":46.662402},{"c":46.66,"h":46.66,"l":46.66,"n":2,"o":46.66,"t":"2026-10-09T11:15:00Z","v":500,"vw":46.66},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-10-09T11:25:00Z","v":118,"vw":46.64},{"c":46.66,"h":46.69,"l":46.66,"n":11,"o":46.69,"t":"2026-10-09T11:45:00Z","v":2172,"vw":46.674327},{"c":46.74,"h":46.74,"l":46.74,"n":2,"o":46.74,"t":"2026-10-09T11:55:00Z","v":1173,"vw":46.74},{"c":46.74,"h":46.8,"l":46.74,"n":9,"o":46.78,"t":"2026-10-09T12:05:00Z","v":3628,"vw":46.781915},{"c":46.79,"h":46.83,"l":46.77,"n":18,"o":46.83,"t":"2026-10-09T12:10:00Z","v":6248,"vw":46.791321},{"c":46.562,"h":46.57,"l":46.56,"n":7,"o":46.5662,"t":"2026-10-09T12:50:00Z","v":2155,"vw":46.562066},{"c":46.6038,"h":46.6038,"l":46.57,"n":2,"o":46.57,"t":"2026-10-09T12:55:00Z","v":294,"vw":46.581497},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-10-09T13:00:00Z","v":193,"vw":46.63},{"c":46.63,"h":46.64,"l":46.63,"n":3,"o":46.64,"t":"2026-10-09T13:05:00Z","v":1000,"vw":46.635},{"c":46.69,"h":46.77,"l":46.69,"n":18,"o":46.7,"t":"2026-10-09T13:25:00Z","v":4438,"vw":46.722144},{"c":46.41,"h":46.61,"l":46.35,"n":1215,"o":46.61,"t":"2026-10-09T13:30:00Z","v":189399,"vw":46.504153},{"c":46.54,"h":46.67,"l":46.405,"n":709,"o":46.41,"t":"2026-10-09T13:35:00Z","v":81759,"vw":46.569504},{"c":46.46,"h":46.585,"l":46.45,"n":440,"o":46.555,"t":"2026-10-09T13:40:00Z","v":46276,"vw":46.527318},{"c":46.57,"h":46.62,"l":46.45,"n":481,"o":46.45,"t":"2026-10-09T13:45:00Z","v":44276,"vw":46.554468},{"c":46.545,"h":46.59,"l":46.52,"n":538,"o":46.58,"t":"2026-10-09T13:50:00Z","v":44953,"vw":46.548426},{"c":46.64,"h":46.6596,"l":46.535,"n":332,"o":46.555,"t":"2026-10-09T13:55:00Z","v":23290,"vw":46.59034},{"c":46.63,"h":46.77,"l":46.6,"n":907,"o":46.635,"t":"2026-10-09T14:00:00Z","v":102770,"vw":46.6975},{"c":46.755,"h":46.755,"l":46.62,"n":575,"o":46.64,"t":"2026-10-09T14:05:00Z","v":54209,"vw":46.689117},{"c":46.765,"h":46.82,"l":46.74,"n":738,"o":46.755,"t":"2026-10-09T14:10:00Z","v":95057,"vw":46.775269},{"c":46.65,"h":46.8,"l":46.585,"n":831,"o":46.765,"t":"2026-10-09T14:15:00Z","v":77402,"vw":46.686064},{"c":46.64,"h":46.7,"l":46.62,"n":758,"o":46.64,"t":"2026-10-09T14:20:00Z","v":73463,"vw":46.661798},{"c":46.61,"h":46.67,"l":46.585,"n":550,"o":46.635,"t":"2026-10-09T14:25:00Z","v":60664,"vw":46.630119},{"c":46.545,"h":46.65,"l":46.545,"n":574,"o":46.62,"t":"2026-10-09T14:30:00Z","v":63047,"vw":46.591587},{"c":46.465,"h":46.59,"l":46.43,"n":679,"o":46.545,"t":"2026-10-09T14:35:00Z","v":81777,"vw":46.544092},{"c":46.39,"h":46.5,"l":46.39,"n":775,"o":46.465,"t":"2026-10-09T14:40:00Z","v":86215,"vw":46.452367},{"c":46.3,"h":46.41,"l":46.3,"n":478,"o":46.385,"t":"2026-10-09T14:45:00Z","v":44557,"vw":46.34466},{"c":46.315,"h":46.35,"l":46.295,"n":481,"o":46.295,"t":"2026-10-09T14:50:00Z","v":43681,"vw":46.324224},{"c":46.285,"h":46.35,"l":46.265,"n":713,"o":46.315,"t":"2026-10-09T14:55:00Z","v":83977,"vw":46.303021},{"c":46.325,"h":46.35,"l":46.265,"n":700,"o":46.28,"t":"2026-10-09T15:00:00Z","v":70041,"vw":46.302214},{"c":46.4395,"h":46.445,"l":46.325,"n":691,"o":46.325,"t":"2026-10-09T15:05:00Z","v":83866,"vw":46.400814},{"c":46.415,"h":46.47,"l":46.4,"n":682,"o":46.435,"t":"2026-10-09T15:10:00Z","v":95003,"vw":46.436116},{"c":46.465,"h":46.475,"l":46.41,"n":502,"o":46.415,"t":"2026-10-09T15:15:00Z","v":54685,"vw":46.44227},{"c":46.42,"h":46.495,"l":46.415,"n":933,"o":46.46,"t":"2026-10-09T15:20:00Z","v":251135,"vw":46.455138},{"c":46.47,"h":46.47,"l":46.4,"n":1437,"o":46.415,"t":"2026-10-09T15:25:00Z","v":210032,"vw":46.42806},{"c":46.43,"h":46.4619,"l":46.35,"n":3753,"o":46.46,"t":"2026-10-09T15:30:00Z","v":509924,"vw":46.396589},{"c":46.35,"h":46.44,"l":46.34,"n":1132,"o":46.43,"t":"2026-10-09T15:35:00Z","v":149543,"vw":46.399838},{"c":46.38,"h":46.41,"l":46.35,"n":679,"o":46.35,"t":"2026-10-09T15:40:00Z","v":78107,"vw":46.380666},{"c":46.385,"h":46.41,"l":46.375,"n":296,"o":46.385,"t":"2026-10-09T15:45:00Z","v":22417,"vw":46.386977},{"c":46.415,"h":46.43,"l":46.385,"n":318,"o":46.385,"t":"2026-10-09T15:50:00Z","v":30533,"vw":46.418719},{"c":46.43,"h":46.44,"l":46.42,"n":392,"o":46.42,"t":"2026-10-09T15:55:00Z","v":35220,"vw":46.429176},{"c":46.4,"h":46.44,"l":46.4,"n":549,"o":46.43,"t":"2026-10-09T16:00:00Z","v":63000,"vw":46.42951},{"c":46.45,"h":46.45,"l":46.385,"n":422,"o":46.39,"t":"2026-10-09T16:05:00Z","v":553818,"vw":46.421633},{"c":46.465,"h":46.5,"l":46.44,"n":2299,"o":46.45,"t":"2026-10-09T16:10:00Z","v":822805,"vw":46.466889},{"c":46.45,"h":46.475,"l":46.45,"n":614,"o":46.4628,"t":"2026-10-09T16:15:00Z","v":59948,"vw":46.465928},{"c":46.525,"h":46.54,"l":46.45,"n":767,"o":46.455,"t":"2026-10-09T16:20:00Z","v":73773,"vw":46.483453},{"c":46.545,"h":46.545,"l":46.49,"n":983,"o":46.525,"t":"2026-10-09T16:25:00Z","v":139442,"vw":46.500885},{"c":46.535,"h":46.55,"l":46.505,"n":1631,"o":46.54,"t":"2026-10-09T16:30:00Z","v":343438,"vw":46.527723},{"c":46.605,"h":46.65,"l":46.535,"n":1617,"o":46.535,"t":"2026-10-09T16:35:00Z","v":236275,"vw":46.577307},{"c":46.635,"h":46.655,"l":46.6,"n":551,"o":46.6,"t":"2026-10-09T16:40:00Z","v":53716,"vw":46.640846},{"c":46.65,"h":46.685,"l":46.62,"n":413,"o":46.635,"t":"2026-10-09T16:45:00Z","v":39896,"vw":46.662256},{"c":46.58,"h":46.66,"l":46.565,"n":580,"o":46.655,"t":"2026-10-09T16:50:00Z","v":43034,"vw":46.596239},{"c":46.615,"h":46.615,"l":46.575,"n":455,"o":46.575,"t":"2026-10-09T16:55:00Z","v":41817,"vw":46.591691},{"c":46.625,"h":46.625,"l":46.605,"n":313,"o":46.615,"t":"2026-10-09T17:00:00Z","v":22395,"vw":46.615857},{"c":46.595,"h":46.625,"l":46.58,"n":649,"o":46.625,"t":"2026-10-09T17:05:00Z","v":79733,"vw":46.60327},{"c":46.6,"h":46.62,"l":46.59,"n":337,"o":46.595,"t":"2026-10-09T17:10:00Z","v":31879,"vw":46.603945},{"c":46.595,"h":46.6,"l":46.585,"n":267,"o":46.595,"t":"2026-10-09T17:15:00Z","v":20320,"vw":46.593018},{"c":46.615,"h":46.615,"l":46.585,"n":495,"o":46.595,"t":"2026-10-09T17:20:00Z","v":62673,"vw":46.598857},{"c":46.625,"h":46.64,"l":46.595,"n":393,"o":46.62,"t":"2026-10-09T17:25:00Z","v":20966,"vw":46.619803},{"c":46.6451,"h":46.6451,"l":46.62,"n":293,"o":46.625,"t":"2026-10-09T17:30:00Z","v":28578,"vw":46.634089},{"c":46.655,"h":46.66,"l":46.63,"n":776,"o":46.645,"t":"2026-10-09T17:35:00Z","v":75862,"vw":46.648345},{"c":46.65,"h":46.675,"l":46.645,"n":511,"o":46.655,"t":"2026-10-09T17:40:00Z","v":31598,"vw":46.663941},{"c":46.63,"h":46.66,"l":46.625,"n":380,"o":46.65,"t":"2026-10-09T17:45:00Z","v":24317,"vw":46.648239},{"c":46.66,"h":46.6699,"l":46.63,"n":289,"o":46.63,"t":"2026-10-09T17:50:00Z","v":16305,"vw":46.651167},{"c":46.67,"h":46.68,"l":46.65,"n":339,"o":46.66,"t":"2026-10-09T17:55:00Z","v":21660,"vw":46.664306},{"c":46.63,"h":46.69,"l":46.63,"n":393,"o":46.675,"t":"2026-10-09T18:00:00Z","v":21759,"vw":46.666901},{"c":46.655,"h":46.66,"l":46.63,"n":222,"o":46.63,"t":"2026-10-09T18:05:00Z","v":14506,"vw":46.646501},{"c":46.645,"h":46.66,"l":46.62,"n":346,"o":46.655,"t":"2026-10-09T18:10:00Z","v":22634,"vw":46.64295},{"c":46.625,"h":46.6555,"l":46.62,"n":423,"o":46.645,"t":"2026-10-09T18:15:00Z","v":34207,"vw":46.645634},{"c":46.605,"h":46.625,"l":46.6,"n":370,"o":46.62,"t":"2026-10-09T18:20:00Z","v":20170,"vw":46.61315},{"c":46.5905,"h":46.625,"l":46.5905,"n":321,"o":46.605,"t":"2026-10-09T18:25:00Z","v":26539,"vw":46.609403},{"c":46.635,"h":46.64,"l":46.59,"n":329,"o":46.595,"t":"2026-10-09T18:30:00Z","v":17913,"vw":46.614565},{"c":46.605,"h":46.64,"l":46.6,"n":278,"o":46.635,"t":"2026-10-09T18:35:00Z","v":14857,"vw":46.620297},{"c":46.585,"h":46.605,"l":46.58,"n":482,"o":46.605,"t":"2026-10-09T18:40:00Z","v":45314,"vw":46.590635},{"c":46.61,"h":46.625,"l":46.57,"n":442,"o":46.585,"t":"2026-10-09T18:45:00Z","v":30001,"vw":46.595393},{"c":46.595,"h":46.64,"l":46.58,"n":504,"o":46.615,"t":"2026-10-09T18:50:00Z","v":36657,"vw":46.606388},{"c":46.615,"h":46.615,"l":46.58,"n":460,"o":46.595,"t":"2026-10-09T18:55:00Z","v":32279,"vw":46.598112},{"c":46.615,"h":46.62,"l":46.6,"n":501,"o":46.615,"t":"2026-10-09T19:00:00Z","v":41056,"vw":46.611715},{"c":46.605,"h":46.645,"l":46.6,"n":399,"o":46.615,"t":"2026-10-09T19:05:00Z","v":28601,"vw":46.624714},{"c":46.595,"h":46.625,"l":46.595,"n":371,"o":46.605,"t":"2026-10-09T19:10:00Z","v":24690,"vw":46.609892},{"c":46.635,"h":46.645,"l":46.595,"n":291,"o":46.595,"t":"2026-10-09T19:15:00Z","v":26956,"vw":46.614023},{"c":46.645,"h":46.65,"l":46.625,"n":603,"o":46.635,"t":"2026-10-09T19:20:00Z","v":60142,"vw":46.635248},{"c":46.61,"h":46.6451,"l":46.6,"n":584,"o":46.645,"t":"2026-10-09T19:25:00Z","v":41934,"vw":46.623956},{"c":46.675,"h":46.6751,"l":46.6,"n":620,"o":46.605,"t":"2026-10-09T19:30:00Z","v":47583,"vw":46.632424},{"c":46.635,"h":46.68,"l":46.63,"n":726,"o":46.675,"t":"2026-10-09T19:35:00Z","v":86473,"vw":46.649963},{"c":46.625,"h":46.645,"l":46.62,"n":655,"o":46.635,"t":"2026-10-09T19:40:00Z","v":59386,"vw":46.629845},{"c":46.56,"h":46.63,"l":46.545,"n":1484,"o":46.625,"t":"2026-10-09T19:45:00Z","v":133512,"vw":46.588316},{"c":46.54,"h":46.585,"l":46.54,"n":2368,"o":46.56,"t":"2026-10-09T19:50:00Z","v":261346,"vw":46.562027},{"c":46.51,"h":46.545,"l":46.46,"n":6107,"o":46.54,"t":"2026-10-09T19:55:00Z","v":757641,"vw":46.508339},{"c":46.5,"h":46.5,"l":46.5,"n":29,"o":46.5,"t":"2026-10-09T20:00:00Z","v":359004,"vw":46.5},{"c":46.67,"h":46.67,"l":46.5,"n":15,"o":46.63,"t":"2026-10-12T08:00:00Z","v":1036,"vw":46.609427},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-12T08:10:00Z","v":300,"vw":46.55},{"c":46.58,"h":46.58,"l":46.56,"n":8,"o":46.56,"t":"2026-10-12T08:15:00Z","v":999,"vw":46.569302},{"c":46.66,"h":46.66,"l":46.66,"n":2,"o":46.66,"t":"2026-10-12T08:25:00Z","v":300,"vw":46.66},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-10-12T08:35:00Z","v":224,"vw":46.68},{"c":46.6,"h":46.6,"l":46.6,"n":5,"o":46.6,"t":"2026-10-12T08:55:00Z","v":500,"vw":46.6},{"c":46.65,"h":46.65,"l":46.63,"n":3,"o":46.63,"t":"2026-10-12T09:00:00Z","v":699,"vw":46.635722},{"c":46.61,"h":46.61,"l":46.61,"n":3,"o":46.61,"t":"2026-10-12T09:15:00Z","v":500,"vw":46.61},{"c":46.58,"h":46.58,"l":46.58,"n":2,"o":46.58,"t":"2026-10-12T09:35:00Z","v":150,"vw":46.58},{"c":46.54,"h":46.54,"l":46.54,"n":3,"o":46.54,"t":"2026-10-12T09:45:00Z","v":303,"vw":46.54},{"c":46.54,"h":46.58,"l":46.54,"n":12,"o":46.56,"t":"2026-10-12T09:50:00Z","v":2855,"vw":46.556517},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-10-12T09:55:00Z","v":197,"vw":46.54},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-10-12T10:00:00Z","v":412,"vw":46.54},{"c":46.54,"h":46.54,"l":46.53,"n":2,"o":46.53,"t":"2026-10-12T10:05:00Z","v":951,"vw":46.535668},{"c":46.53,"h":46.53,"l":46.53,"n":2,"o":46.53,"t":"2026-10-12T10:10:00Z","v":225,"vw":46.53},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-12T10:15:00Z","v":500,"vw":46.55},{"c":46.6,"h":46.61,"l":46.6,"n":19,"o":46.6,"t":"2026-10-12T10:30:00Z","v":5910,"vw":46.602012},{"c":46.59,"h":46.62,"l":46.59,"n":20,"o":46.6,"t":"2026-10-12T10:35:00Z","v":6223,"vw":46.596102},{"c":46.62,"h":46.63,"l":46.6,"n":45,"o":46.61,"t":"2026-10-12T10:40:00Z","v":9357,"vw":46.611262},{"c":46.58,"h":46.62,"l":46.57,"n":49,"o":46.62,"t":"2026-10-12T10:50:00Z","v":14532,"vw":46.591549},{"c":46.67,"h":46.69,"l":46.61,"n":76,"o":46.61,"t":"2026-10-12T10:55:00Z","v":24005,"vw":46.643692},{"c":46.67,"h":46.67,"l":46.66,"n":3,"o":46.66,"t":"2026-10-12T11:00:00Z","v":2497,"vw":46.666396},{"c":46.74,"h":46.74,"l":46.73,"n":9,"o":46.73,"t":"2026-10-12T11:15:00Z","v":1746,"vw":46.734374},{"c":46.69,"h":46.69,"l":46.69,"n":1,"o":46.69,"t":"2026-10-12T11:25:00Z","v":203,"vw":46.69},{"c":46.63,"h":46.63,"l":46.63,"n":4,"o":46.63,"t":"2026-10-12T11:35:00Z","v":1255,"vw":46.63},{"c":46.68,"h":46.68,"l":46.68,"n":3,"o":46.68,"t":"2026-10-12T11:50:00Z","v":1356,"vw":46.68},{"c":46.67,"h":46.67,"l":46.67,"n":2,"o":46.67,"t":"2026-10-12T11:55:00Z","v":539,"vw":46.67},{"c":46.69,"h":46.69,"l":46.66,"n":10,"o":46.66,"t":"2026-10-12T12:05:00Z","v":2022,"vw":46.66414},{"c":46.72,"h":46.72,"l":46.72,"n":1,"o":46.72,"t":"2026-10-12T12:10:00Z","v":449,"vw":46.72},{"c":46.64,"h":46.64,"l":46.64,"n":3,"o":46.64,"t":"2026-10-12T12:25:00Z","v":324,"vw":46.64},{"c":46.6,"h":46.62,"l":46.6,"n":7,"o":46.61,"t":"2026-10-12T12:35:00Z","v":1210,"vw":46.608},{"c":46.59,"h":46.59,"l":46.57,"n":4,"o":46.57,"t":"2026-10-12T12:45:00Z","v":2976,"vw":46.583441},{"c":46.57,"h":46.57,"l":46.56,"n":4,"o":46.56,"t":"2026-10-12T13:00:00Z","v":2137,"vw":46.560524},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-12T13:05:00Z","v":600,"vw":46.6},{"c":46.56,"h":46.56,"l":46.56,"n":6,"o":46.56,"t":"2026-10-12T13:15:00Z","v":2068,"vw":46.56},{"c":46.72,"h":46.72,"l":46.62,"n":10,"o":46.62,"t":"2026-10-12T13:25:00Z","v":3358,"vw":46.667524},{"c":46.51,"h":46.7,"l":46.45,"n":1377,"o":46.7,"t":"2026-10-12T13:30:00Z","v":189079,"vw":46.589902},{"c":46.36,"h":46.55,"l":46.36,"n":790,"o":46.51,"t":"2026-10-12T13:35:00Z","v":86415,"vw":46.481051},{"c":46.54,"h":46.57,"l":46.31,"n":718,"o":46.365,"t":"2026-10-12T13:40:00Z","v":90148,"vw":46.438188},{"c":46.43,"h":46.58,"l":46.4,"n":477,"o":46.54,"t":"2026-10-12T13:45:00Z","v":65495,"vw":46.505363},{"c":46.61,"h":46.655,"l":46.38,"n":476,"o":46.43,"t":"2026-10-12T13:50:00Z","v":67184,"vw":46.543074},{"c":46.66,"h":46.66,"l":46.54,"n":445,"o":46.6,"t":"2026-10-12T13:55:00Z","v":72410,"vw":46.591773},{"c":46.56,"h":46.65,"l":46.54,"n":449,"o":46.65,"t":"2026-10-12T14:00:00Z","v":46883,"vw":46.576112},{"c":46.67,"h":46.68,"l":46.54,"n":305,"o":46.56,"t":"2026-10-12T14:05:00Z","v":32664,"vw":46.621809},{"c":46.53,"h":46.74,"l":46.53,"n":600,"o":46.68,"t":"2026-10-12T14:10:00Z","v":102114,"vw":46.682419},{"c":46.5,"h":46.555,"l":46.48,"n":572,"o":46.53,"t":"2026-10-12T14:15:00Z","v":66195,"vw":46.51422},{"c":46.55,"h":46.565,"l":46.48,"n":638,"o":46.48,"t":"2026-10-12T14:20:00Z","v":199024,"vw":46.528929},{"c":46.63,"h":46.64,"l":46.55,"n":612,"o":46.55,"t":"2026-10-12T14:25:00Z","v":315639,"vw":46.596271},{"c":46.61,"h":46.635,"l":46.56,"n":411,"o":46.62,"t":"2026-10-12T14:30:00Z","v":336505,"vw":46.605266},{"c":46.58,"h":46.6011,"l":46.535,"n":314,"o":46.6011,"t":"2026-10-12T14:35:00Z","v":21092,"vw":46.570581},{"c":46.59,"h":46.62,"l":46.555,"n":569,"o":46.58,"t":"2026-10-12T14:40:00Z","v":56725,"vw":46.585172},{"c":46.575,"h":46.595,"l":46.545,"n":390,"o":46.59,"t":"2026-10-12T14:45:00Z","v":26378,"vw":46.575235},{"c":46.64,"h":46.652,"l":46.5634,"n":445,"o":46.57,"t":"2026-10-12T14:50:00Z","v":39779,"vw":46.608294},{"c":46.66,"h":46.7,"l":46.635,"n":376,"o":46.64,"t":"2026-10-12T14:55:00Z","v":31715,"vw":46.673903},{"c":46.65,"h":46.66,"l":46.61,"n":447,"o":46.655,"t":"2026-10-12T15:00:00Z","v":34668,"vw":46.635414},{"c":46.585,"h":46.65,"l":46.58,"n":397,"o":46.65,"t":"2026-10-12T15:05:00Z","v":32270,"vw":46.623153},{"c":46.67,"h":46.68,"l":46.575,"n":537,"o":46.585,"t":"2026-10-12T15:10:00Z","v":58007,"vw":46.626593},{"c":46.67,"h":46.67,"l":46.63,"n":380,"o":46.67,"t":"2026-10-12T15:15:00Z","v":33887,"vw":46.647868},{"c":46.69,"h":46.7,"l":46.645,"n":542,"o":46.66,"t":"2026-10-12T15:20:00Z","v":58249,"vw":46.677604},{"c":46.72,"h":46.745,"l":46.66,"n":442,"o":46.69,"t":"2026-10-12T15:25:00Z","v":63545,"vw":46.703271},{"c":46.795,"h":46.825,"l":46.71,"n":902,"o":46.72,"t":"2026-10-12T15:30:00Z","v":86845,"vw":46.777826},{"c":46.82,"h":46.87,"l":46.75,"n":991,"o":46.79,"t":"2026-10-12T15:35:00Z","v":117532,"vw":46.840766},{"c":46.85,"h":46.875,"l":46.8,"n":754,"o":46.81,"t":"2026-10-12T15:40:00Z","v":170400,"vw":46.850151},{"c":46.875,"h":46.88,"l":46.84,"n":453,"o":46.865,"t":"2026-10-12T15:45:00Z","v":974365,"vw":46.859948},{"c":46.885,"h":46.905,"l":46.86,"n":457,"o":46.88,"t":"2026-10-12T15:50:00Z","v":1921805,"vw":46.876895},{"c":46.85,"h":46.89,"l":46.85,"n":349,"o":46.885,"t":"2026-10-12T15:55:00Z","v":49178,"vw":46.866979},{"c":46.865,"h":46.88,"l":46.84,"n":216,"o":46.85,"t":"2026-10-12T16:00:00Z","v":29801,"vw":46.861113},{"c":46.85,"h":46.895,"l":46.845,"n":277,"o":46.865,"t":"2026-10-12T16:05:00Z","v":33358,"vw":46.879075},{"c":46.88,"h":46.88,"l":46.845,"n":170,"o":46.845,"t":"2026-10-12T16:10:00Z","v":27536,"vw":46.866542},{"c":46.885,"h":46.92,"l":46.875,"n":393,"o":46.875,"t":"2026-10-12T16:15:00Z","v":70700,"vw":46.897892},{"c":46.885,"h":46.89,"l":46.875,"n":228,"o":46.885,"t":"2026-10-12T16:20:00Z","v":28106,"vw":46.879638},{"c":46.945,"h":46.965,"l":46.885,"n":760,"o":46.885,"t":"2026-10-12T16:25:00Z","v":81921,"vw":46.918801},{"c":46.9,"h":46.94,"l":46.9,"n":363,"o":46.94,"t":"2026-10-12T16:30:00Z","v":32258,"vw":46.920738},{"c":46.945,"h":46.95,"l":46.9,"n":327,"o":46.9,"t":"2026-10-12T16:35:00Z","v":28628,"vw":46.919534},{"c":46.94,"h":46.958,"l":46.925,"n":265,"o":46.945,"t":"2026-10-12T16:40:00Z","v":18688,"vw":46.940032},{"c":46.94,"h":46.97,"l":46.935,"n":385,"o":46.94,"t":"2026-10-12T16:45:00Z","v":33520,"vw":46.947652},{"c":46.985,"h":46.985,"l":46.94,"n":441,"o":46.945,"t":"2026-10-12T16:50:00Z","v":32781,"vw":46.968509},{"c":46.985,"h":47.005,"l":46.97,"n":419,"o":46.99,"t":"2026-10-12T16:55:00Z","v":43756,"vw":46.994652},{"c":46.97,"h":46.99,"l":46.97,"n":260,"o":46.985,"t":"2026-10-12T17:00:00Z","v":18492,"vw":46.978849},{"c":46.96,"h":46.975,"l":46.95,"n":283,"o":46.97,"t":"2026-10-12T17:05:00Z","v":19247,"vw":46.962963},{"c":46.97,"h":46.98,"l":46.96,"n":241,"o":46.96,"t":"2026-10-12T17:10:00Z","v":16428,"vw":46.973519},{"c":46.97,"h":46.975,"l":46.95,"n":391,"o":46.975,"t":"2026-10-12T17:15:00Z","v":32082,"vw":46.965076},{"c":46.96,"h":46.975,"l":46.955,"n":297,"o":46.965,"t":"2026-10-12T17:20:00Z","v":23605,"vw":46.965502},{"c":46.99,"h":46.99,"l":46.945,"n":318,"o":46.96,"t":"2026-10-12T17:25:00Z","v":20301,"vw":46.96906},{"c":46.975,"h":47.06,"l":46.96,"n":1050,"o":46.995,"t":"2026-10-12T17:30:00Z","v":83576,"vw":47.011861},{"c":47.05,"h":47.06,"l":46.97,"n":654,"o":46.97,"t":"2026-10-12T17:35:00Z","v":41658,"vw":47.032112},{"c":47.065,"h":47.075,"l":47.04,"n":466,"o":47.055,"t":"2026-10-12T17:40:00Z","v":33973,"vw":47.055301},{"c":47.005,"h":47.085,"l":46.99,"n":494,"o":47.07,"t":"2026-10-12T17:45:00Z","v":53071,"vw":47.041961},{"c":46.99,"h":47.015,"l":46.97,"n":487,"o":47.01,"t":"2026-10-12T17:50:00Z","v":49688,"vw":46.992414},{"c":47,"h":47.015,"l":46.98,"n":440,"o":46.98,"t":"2026-10-12T17:55:00Z","v":45673,"vw":46.998969},{"c":46.955,"h":47.025,"l":46.95,"n":793,"o":47,"t":"2026-10-12T18:00:00Z","v":80494,"vw":46.994941},{"c":46.935,"h":46.96,"l":46.91,"n":754,"o":46.96,"t":"2026-10-12T18:05:00Z","v":53545,"vw":46.93063},{"c":46.96,"h":46.975,"l":46.935,"n":321,"o":46.935,"t":"2026-10-12T18:10:00Z","v":27261,"vw":46.955386},{"c":46.935,"h":46.97,"l":46.935,"n":345,"o":46.96,"t":"2026-10-12T18:15:00Z","v":27417,"vw":46.957632},{"c":46.895,"h":46.94,"l":46.87,"n":1233,"o":46.94,"t":"2026-10-12T18:20:00Z","v":268763,"vw":46.906536},{"c":46.845,"h":46.9,"l":46.84,"n":773,"o":46.895,"t":"2026-10-12T18:25:00Z","v":59685,"vw":46.86975},{"c":46.855,"h":46.865,"l":46.83,"n":723,"o":46.845,"t":"2026-10-12T18:30:00Z","v":68433,"vw":46.849055},{"c":46.845,"h":46.86,"l":46.82,"n":837,"o":46.85,"t":"2026-10-12T18:35:00Z","v":93626,"vw":46.836009},{"c":46.855,"h":46.86,"l":46.83,"n":420,"o":46.84,"t":"2026-10-12T18:40:00Z","v":37718,"vw":46.843118},{"c":46.89,"h":46.895,"l":46.85,"n":597,"o":46.855,"t":"2026-10-12T18:45:00Z","v":51965,"vw":46.878869},{"c":46.9,"h":46.915,"l":46.88,"n":1244,"o":46.8999,"t":"2026-10-12T18:50:00Z","v":178427,"vw":46.90364},{"c":46.88,"h":46.905,"l":46.87,"n":472,"o":46.905,"t":"2026-10-12T18:55:00Z","v":43457,"vw":46.886594},{"c":46.87,"h":46.9,"l":46.86,"n":655,"o":46.885,"t":"2026-10-12T19:00:00Z","v":72344,"vw":46.885184},{"c":46.83,"h":46.875,"l":46.83,"n":966,"o":46.875,"t":"2026-10-12T19:05:00Z","v":79248,"vw":46.847717},{"c":46.815,"h":46.85,"l":46.81,"n":665,"o":46.835,"t":"2026-10-12T19:10:00Z","v":93648,"vw":46.829773},{"c":46.815,"h":46.83,"l":46.805,"n":594,"o":46.815,"t":"2026-10-12T19:15:00Z","v":65930,"vw":46.813914},{"c":46.82,"h":46.825,"l":46.795,"n":484,"o":46.815,"t":"2026-10-12T19:20:00Z","v":303116,"vw":46.810067},{"c":46.8,"h":46.82,"l":46.775,"n":483,"o":46.82,"t":"2026-10-12T19:25:00Z","v":47404,"vw":46.787487},{"c":46.8,"h":46.815,"l":46.785,"n":641,"o":46.8,"t":"2026-10-12T19:30:00Z","v":78329,"vw":46.800787},{"c":46.835,"h":46.85,"l":46.79,"n":1117,"o":46.8,"t":"2026-10-12T19:35:00Z","v":176329,"vw":46.829072},{"c":46.84,"h":46.875,"l":46.83,"n":998,"o":46.835,"t":"2026-10-12T19:40:00Z","v":124043,"vw":46.849591},{"c":46.815,"h":46.85,"l":46.795,"n":1114,"o":46.84,"t":"2026-10-12T19:45:00Z","v":141008,"vw":46.817137},{"c":46.895,"h":46.915,"l":46.815,"n":1756,"o":46.82,"t":"2026-10-12T19:50:00Z","v":200019,"vw":46.852148},{"c":46.905,"h":46.92,"l":46.78,"n":7295,"o":46.9,"t":"2026-10-12T19:55:00Z","v":1170180,"vw":46.827155},{"c":46.92,"h":46.92,"l":46.92,"n":30,"o":46.92,"t":"2026-10-12T20:00:00Z","v":357860,"vw":46.92},{"c":47.67,"h":47.71,"l":47.43,"n":83,"o":47.48,"t":"2026-10-13T08:00:00Z","v":6651,"vw":47.592426},{"c":47.51,"h":47.51,"l":47.51,"n":5,"o":47.51,"t":"2026-10-13T08:05:00Z","v":340,"vw":47.51},{"c":47.42,"h":47.44,"l":47.42,"n":4,"o":47.44,"t":"2026-10-13T08:15:00Z","v":400,"vw":47.435},{"c":47.38,"h":47.41,"l":47.38,"n":4,"o":47.41,"t":"2026-10-13T08:20:00Z","v":260,"vw":47.395},{"c":47.52,"h":47.52,"l":47.51,"n":4,"o":47.51,"t":"2026-10-13T08:35:00Z","v":800,"vw":47.51375},{"c":47.3,"h":47.33,"l":47.29,"n":31,"o":47.33,"t":"2026-10-13T09:15:00Z","v":4457,"vw":47.307106},{"c":47.39,"h":47.39,"l":47.34,"n":2,"o":47.34,"t":"2026-10-13T09:25:00Z","v":475,"vw":47.366316},{"c":47.4,"h":47.4,"l":47.4,"n":3,"o":47.4,"t":"2026-10-13T09:30:00Z","v":1092,"vw":47.4},{"c":47.42,"h":47.42,"l":47.42,"n":1,"o":47.42,"t":"2026-10-13T09:35:00Z","v":143,"vw":47.42},{"c":47.42,"h":47.42,"l":47.42,"n":1,"o":47.42,"t":"2026-10-13T09:40:00Z","v":271,"vw":47.42},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-13T10:30:00Z","v":1092,"vw":47.3},{"c":47.25,"h":47.28,"l":47.25,"n":4,"o":47.28,"t":"2026-10-13T10:45:00Z","v":657,"vw":47.262857},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-13T11:05:00Z","v":242,"vw":47.3},{"c":47.16,"h":47.16,"l":47.16,"n":2,"o":47.16,"t":"2026-10-13T11:35:00Z","v":1000,"vw":47.16},{"c":47.2,"h":47.22,"l":47.2,"n":6,"o":47.22,"t":"2026-10-13T11:40:00Z","v":2539,"vw":47.204456},{"c":47.17,"h":47.17,"l":47.17,"n":1,"o":47.17,"t":"2026-10-13T12:00:00Z","v":250,"vw":47.17},{"c":47.16,"h":47.17,"l":47.16,"n":2,"o":47.17,"t":"2026-10-13T12:05:00Z","v":525,"vw":47.165714},{"c":47.07,"h":47.08,"l":47.06,"n":6,"o":47.08,"t":"2026-10-13T12:30:00Z","v":1092,"vw":47.066},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-10-13T12:40:00Z","v":300,"vw":47.21},{"c":47.22,"h":47.22,"l":47.22,"n":3,"o":47.22,"t":"2026-10-13T12:50:00Z","v":801,"vw":47.22},{"c":47.21,"h":47.21,"l":47.18,"n":4,"o":47.18,"t":"2026-10-13T12:55:00Z","v":320,"vw":47.195},{"c":47.13,"h":47.13,"l":47.13,"n":5,"o":47.13,"t":"2026-10-13T13:05:00Z","v":2560,"vw":47.13},{"c":47.11,"h":47.11,"l":47.07,"n":8,"o":47.07,"t":"2026-10-13T13:15:00Z","v":1008,"vw":47.08164},{"c":47.12,"h":47.12,"l":47.11,"n":6,"o":47.11,"t":"2026-10-13T13:20:00Z","v":1640,"vw":47.118701},{"c":47.1,"h":47.17,"l":47.1,"n":14,"o":47.17,"t":"2026-10-13T13:25:00Z","v":2112,"vw":47.153526},{"c":47,"h":47.15,"l":46.965,"n":746,"o":47.09,"t":"2026-10-13T13:30:00Z","v":124138,"vw":47.081608},{"c":46.885,"h":47.07,"l":46.87,"n":868,"o":47.01,"t":"2026-10-13T13:35:00Z","v":103140,"vw":46.954914},{"c":46.78,"h":46.885,"l":46.75,"n":671,"o":46.88,"t":"2026-10-13T13:40:00Z","v":101901,"vw":46.823744},{"c":46.695,"h":46.8,"l":46.69,"n":276,"o":46.7712,"t":"2026-10-13T13:45:00Z","v":26580,"vw":46.744883},{"c":46.65,"h":46.72,"l":46.62,"n":404,"o":46.71,"t":"2026-10-13T13:50:00Z","v":46903,"vw":46.671334},{"c":46.635,"h":46.69,"l":46.62,"n":303,"o":46.65,"t":"2026-10-13T13:55:00Z","v":26714,"vw":46.655436},{"c":46.65,"h":46.68,"l":46.59,"n":404,"o":46.63,"t":"2026-10-13T14:00:00Z","v":39777,"vw":46.629065},{"c":46.575,"h":46.66,"l":46.57,"n":518,"o":46.63,"t":"2026-10-13T14:05:00Z","v":52020,"vw":46.608445},{"c":46.545,"h":46.625,"l":46.5275,"n":413,"o":46.57,"t":"2026-10-13T14:10:00Z","v":144596,"vw":46.569659},{"c":46.59,"h":46.59,"l":46.505,"n":326,"o":46.545,"t":"2026-10-13T14:15:00Z","v":30698,"vw":46.535281},{"c":46.54,"h":46.6,"l":46.505,"n":226,"o":46.6,"t":"2026-10-13T14:20:00Z","v":18318,"vw":46.542871},{"c":46.545,"h":46.585,"l":46.515,"n":634,"o":46.545,"t":"2026-10-13T14:25:00Z","v":68831,"vw":46.548512},{"c":46.66,"h":46.7,"l":46.53,"n":991,"o":46.545,"t":"2026-10-13T14:30:00Z","v":106810,"vw":46.601476},{"c":46.6,"h":46.71,"l":46.58,"n":795,"o":46.66,"t":"2026-10-13T14:35:00Z","v":80005,"vw":46.659078},{"c":46.64,"h":46.65,"l":46.58,"n":547,"o":46.6,"t":"2026-10-13T14:40:00Z","v":43510,"vw":46.611467},{"c":46.655,"h":46.69,"l":46.64,"n":327,"o":46.64,"t":"2026-10-13T14:45:00Z","v":28643,"vw":46.660698},{"c":46.64,"h":46.71,"l":46.63,"n":334,"o":46.66,"t":"2026-10-13T14:50:00Z","v":25419,"vw":46.67558},{"c":46.67,"h":46.68,"l":46.63,"n":305,"o":46.655,"t":"2026-10-13T14:55:00Z","v":20862,"vw":46.660123},{"c":46.635,"h":46.72,"l":46.625,"n":502,"o":46.665,"t":"2026-10-13T15:00:00Z","v":54320,"vw":46.66385},{"c":46.665,"h":46.665,"l":46.61,"n":395,"o":46.63,"t":"2026-10-13T15:05:00Z","v":37959,"vw":46.642793},{"c":46.58,"h":46.68,"l":46.58,"n":362,"o":46.67,"t":"2026-10-13T15:10:00Z","v":178205,"vw":46.626311},{"c":46.555,"h":46.6,"l":46.53,"n":1016,"o":46.58,"t":"2026-10-13T15:15:00Z","v":112451,"vw":46.560487},{"c":46.51,"h":46.55,"l":46.505,"n":1292,"o":46.55,"t":"2026-10-13T15:20:00Z","v":163800,"vw":46.5238},{"c":46.47,"h":46.525,"l":46.47,"n":1029,"o":46.51,"t":"2026-10-13T15:25:00Z","v":122913,"vw":46.495621},{"c":46.52,"h":46.52,"l":46.45,"n":967,"o":46.47,"t":"2026-10-13T15:30:00Z","v":199942,"vw":46.485287},{"c":46.5201,"h":46.525,"l":46.46,"n":475,"o":46.51,"t":"2026-10-13T15:35:00Z","v":131283,"vw":46.476148},{"c":46.535,"h":46.55,"l":46.51,"n":295,"o":46.52,"t":"2026-10-13T15:40:00Z","v":16510,"vw":46.527332},{"c":46.44,"h":46.565,"l":46.435,"n":804,"o":46.535,"t":"2026-10-13T15:45:00Z","v":274624,"vw":46.522478},{"c":46.43,"h":46.455,"l":46.425,"n":225,"o":46.445,"t":"2026-10-13T15:50:00Z","v":12031,"vw":46.440129},{"c":46.45,"h":46.45,"l":46.385,"n":421,"o":46.425,"t":"2026-10-13T15:55:00Z","v":76969,"vw":46.409441},{"c":46.41,"h":46.445,"l":46.405,"n":291,"o":46.44,"t":"2026-10-13T16:00:00Z","v":14890,"vw":46.427904},{"c":46.34,"h":46.41,"l":46.34,"n":336,"o":46.41,"t":"2026-10-13T16:05:00Z","v":16230,"vw":46.373078},{"c":46.3401,"h":46.36,"l":46.33,"n":344,"o":46.3405,"t":"2026-10-13T16:10:00Z","v":24386,"vw":46.340504},{"c":46.25,"h":46.35,"l":46.25,"n":546,"o":46.345,"t":"2026-10-13T16:15:00Z","v":30313,"vw":46.301187},{"c":46.255,"h":46.275,"l":46.24,"n":222,"o":46.2451,"t":"2026-10-13T16:20:00Z","v":17203,"vw":46.255607},{"c":46.22,"h":46.26,"l":46.215,"n":535,"o":46.255,"t":"2026-10-13T16:25:00Z","v":51905,"vw":46.234904},{"c":46.19,"h":46.21,"l":46.19,"n":639,"o":46.21,"t":"2026-10-13T16:30:00Z","v":45987,"vw":46.19965},{"c":46.3,"h":46.31,"l":46.19,"n":377,"o":46.19,"t":"2026-10-13T16:35:00Z","v":51624,"vw":46.253067},{"c":46.33,"h":46.36,"l":46.3,"n":579,"o":46.305,"t":"2026-10-13T16:40:00Z","v":53913,"vw":46.343464},{"c":46.295,"h":46.34,"l":46.295,"n":308,"o":46.33,"t":"2026-10-13T16:45:00Z","v":24427,"vw":46.325129},{"c":46.3,"h":46.31,"l":46.285,"n":308,"o":46.29,"t":"2026-10-13T16:50:00Z","v":19840,"vw":46.294052},{"c":46.32,"h":46.335,"l":46.3,"n":435,"o":46.3,"t":"2026-10-13T16:55:00Z","v":38108,"vw":46.316418},{"c":46.345,"h":46.39,"l":46.32,"n":474,"o":46.325,"t":"2026-10-13T17:00:00Z","v":25959,"vw":46.357538},{"c":46.325,"h":46.345,"l":46.32,"n":318,"o":46.34,"t":"2026-10-13T17:05:00Z","v":29331,"vw":46.32735},{"c":46.305,"h":46.32,"l":46.29,"n":392,"o":46.32,"t":"2026-10-13T17:10:00Z","v":28276,"vw":46.305948},{"c":46.235,"h":46.31,"l":46.235,"n":284,"o":46.305,"t":"2026-10-13T17:15:00Z","v":20426,"vw":46.269035},{"c":46.22,"h":46.245,"l":46.2,"n":347,"o":46.235,"t":"2026-10-13T17:20:00Z","v":24153,"vw":46.224167},{"c":46.24,"h":46.245,"l":46.215,"n":434,"o":46.23,"t":"2026-10-13T17:25:00Z","v":35164,"vw":46.227216},{"c":46.285,"h":46.29,"l":46.235,"n":376,"o":46.235,"t":"2026-10-13T17:30:00Z","v":24435,"vw":46.275867},{"c":46.255,"h":46.285,"l":46.255,"n":315,"o":46.285,"t":"2026-10-13T17:35:00Z","v":18256,"vw":46.2687},{"c":46.22,"h":46.255,"l":46.205,"n":367,"o":46.2537,"t":"2026-10-13T17:40:00Z","v":51651,"vw":46.235529},{"c":46.145,"h":46.22,"l":46.14,"n":763,"o":46.22,"t":"2026-10-13T17:45:00Z","v":50773,"vw":46.182496},{"c":46.12,"h":46.15,"l":46.105,"n":587,"o":46.14,"t":"2026-10-13T17:50:00Z","v":44648,"vw":46.128833},{"c":46.125,"h":46.14,"l":46.1123,"n":241,"o":46.125,"t":"2026-10-13T17:55:00Z","v":19783,"vw":46.127197},{"c":46.14,"h":46.155,"l":46.12,"n":448,"o":46.125,"t":"2026-10-13T18:00:00Z","v":34420,"vw":46.133811},{"c":46.12,"h":46.16,"l":46.115,"n":624,"o":46.135,"t":"2026-10-13T18:05:00Z","v":43734,"vw":46.137591},{"c":46.155,"h":46.16,"l":46.11,"n":550,"o":46.12,"t":"2026-10-13T18:10:00Z","v":57586,"vw":46.122494},{"c":46.17,"h":46.17,"l":46.145,"n":498,"o":46.155,"t":"2026-10-13T18:15:00Z","v":40934,"vw":46.157936},{"c":46.17,"h":46.185,"l":46.13,"n":444,"o":46.18,"t":"2026-10-13T18:20:00Z","v":25053,"vw":46.154949},{"c":46.195,"h":46.195,"l":46.155,"n":579,"o":46.165,"t":"2026-10-13T18:25:00Z","v":30506,"vw":46.171292},{"c":46.24,"h":46.25,"l":46.19,"n":554,"o":46.2,"t":"2026-10-13T18:30:00Z","v":37164,"vw":46.218943},{"c":46.235,"h":46.25,"l":46.21,"n":504,"o":46.235,"t":"2026-10-13T18:35:00Z","v":49996,"vw":46.233562},{"c":46.355,"h":46.355,"l":46.235,"n":767,"o":46.235,"t":"2026-10-13T18:40:00Z","v":81716,"vw":46.303314},{"c":46.335,"h":46.355,"l":46.335,"n":653,"o":46.355,"t":"2026-10-13T18:45:00Z","v":25583,"vw":46.345949},{"c":46.365,"h":46.37,"l":46.3225,"n":849,"o":46.335,"t":"2026-10-13T18:50:00Z","v":42386,"vw":46.340912},{"c":46.3625,"h":46.375,"l":46.33,"n":890,"o":46.37,"t":"2026-10-13T18:55:00Z","v":46754,"vw":46.353985},{"c":46.34,"h":46.415,"l":46.33,"n":815,"o":46.365,"t":"2026-10-13T19:00:00Z","v":68330,"vw":46.370514},{"c":46.365,"h":46.375,"l":46.33,"n":332,"o":46.335,"t":"2026-10-13T19:05:00Z","v":20275,"vw":46.346667},{"c":46.36,"h":46.37,"l":46.335,"n":360,"o":46.37,"t":"2026-10-13T19:10:00Z","v":25211,"vw":46.354399},{"c":46.3599,"h":46.385,"l":46.345,"n":949,"o":46.36,"t":"2026-10-13T19:15:00Z","v":54953,"vw":46.364226},{"c":46.36,"h":46.365,"l":46.33,"n":411,"o":46.355,"t":"2026-10-13T19:20:00Z","v":25304,"vw":46.348432},{"c":46.395,"h":46.4,"l":46.35,"n":985,"o":46.36,"t":"2026-10-13T19:25:00Z","v":51731,"vw":46.379994},{"c":46.409,"h":46.43,"l":46.385,"n":828,"o":46.4,"t":"2026-10-13T19:30:00Z","v":54546,"vw":46.404726},{"c":46.375,"h":46.41,"l":46.375,"n":777,"o":46.41,"t":"2026-10-13T19:35:00Z","v":66550,"vw":46.390667},{"c":46.375,"h":46.375,"l":46.34,"n":959,"o":46.375,"t":"2026-10-13T19:40:00Z","v":54961,"vw":46.356708},{"c":46.27,"h":46.37,"l":46.2502,"n":1950,"o":46.37,"t":"2026-10-13T19:45:00Z","v":180022,"vw":46.291725},{"c":46.27,"h":46.29,"l":46.24,"n":1197,"o":46.28,"t":"2026-10-13T19:50:00Z","v":106312,"vw":46.261375},{"c":46.28,"h":46.28,"l":46.195,"n":6070,"o":46.265,"t":"2026-10-13T19:55:00Z","v":817451,"vw":46.230958},{"c":46.27,"h":46.27,"l":46.27,"n":23,"o":46.27,"t":"2026-10-13T20:00:00Z","v":413858,"vw":46.27},{"c":46.2975,"h":46.2975,"l":46.2975,"n":1,"o":46.2975,"t":"2026-10-13T20:05:00Z","v":22904,"vw":46.2975},{"c":46.29,"h":46.41,"l":46.17,"n":38,"o":46.3,"t":"2026-10-14T08:00:00Z","v":3245,"vw":46.31287},{"c":46.49,"h":46.49,"l":46.47,"n":3,"o":46.47,"t":"2026-10-14T09:10:00Z","v":432,"vw":46.479346},{"c":46.61,"h":46.61,"l":46.58,"n":19,"o":46.58,"t":"2026-10-14T09:25:00Z","v":3150,"vw":46.594518},{"c":46.71,"h":46.71,"l":46.69,"n":5,"o":46.69,"t":"2026-10-14T10:05:00Z","v":500,"vw":46.7},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-10-14T10:15:00Z","v":250,"vw":46.74},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-10-14T10:20:00Z","v":250,"vw":46.74},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-14T10:30:00Z","v":100,"vw":46.66},{"c":46.59,"h":46.63,"l":46.59,"n":4,"o":46.63,"t":"2026-10-14T10:50:00Z","v":295,"vw":46.611308},{"c":46.62,"h":46.62,"l":46.6,"n":5,"o":46.6,"t":"2026-10-14T10:55:00Z","v":564,"vw":46.61178},{"c":46.65,"h":46.66,"l":46.63,"n":38,"o":46.64,"t":"2026-10-14T11:00:00Z","v":7567,"vw":46.647843},{"c":46.64,"h":46.64,"l":46.64,"n":3,"o":46.64,"t":"2026-10-14T11:05:00Z","v":167,"vw":46.64},{"c":46.62,"h":46.62,"l":46.62,"n":2,"o":46.62,"t":"2026-10-14T11:40:00Z","v":250,"vw":46.62},{"c":46.66,"h":46.665,"l":46.66,"n":3,"o":46.665,"t":"2026-10-14T11:50:00Z","v":400,"vw":46.66125},{"c":46.59,"h":46.6,"l":46.56,"n":26,"o":46.6,"t":"2026-10-14T12:30:00Z","v":8152,"vw":46.586517},{"c":46.49,"h":46.49,"l":46.45,"n":12,"o":46.45,"t":"2026-10-14T12:40:00Z","v":2727,"vw":46.47975},{"c":46.51,"h":46.51,"l":46.51,"n":22,"o":46.51,"t":"2026-10-14T12:45:00Z","v":2170,"vw":46.51},{"c":46.43,"h":46.43,"l":46.43,"n":7,"o":46.43,"t":"2026-10-14T13:00:00Z","v":303,"vw":46.43},{"c":46.51,"h":46.51,"l":46.44,"n":28,"o":46.44,"t":"2026-10-14T13:20:00Z","v":7219,"vw":46.481513},{"c":46.67,"h":46.71,"l":46.61,"n":79,"o":46.61,"t":"2026-10-14T13:25:00Z","v":12940,"vw":46.664682},{"c":46.825,"h":46.8551,"l":46.55,"n":664,"o":46.67,"t":"2026-10-14T13:30:00Z","v":90712,"vw":46.680724},{"c":46.94,"h":47.04,"l":46.8,"n":500,"o":46.82,"t":"2026-10-14T13:35:00Z","v":58569,"vw":46.97691},{"c":46.98,"h":47.03,"l":46.89,"n":528,"o":46.93,"t":"2026-10-14T13:40:00Z","v":67316,"vw":46.948935},{"c":47.22,"h":47.22,"l":46.96,"n":591,"o":46.98,"t":"2026-10-14T13:45:00Z","v":77609,"vw":47.062185},{"c":47.15,"h":47.28,"l":47.115,"n":538,"o":47.23,"t":"2026-10-14T13:50:00Z","v":73791,"vw":47.221841},{"c":47.115,"h":47.18,"l":47.1,"n":299,"o":47.172,"t":"2026-10-14T13:55:00Z","v":30806,"vw":47.127739},{"c":47.3401,"h":47.3401,"l":47.09,"n":687,"o":47.11,"t":"2026-10-14T14:00:00Z","v":200359,"vw":47.196075},{"c":47.34,"h":47.48,"l":47.31,"n":892,"o":47.36,"t":"2026-10-14T14:05:00Z","v":95956,"vw":47.392017},{"c":47.36,"h":47.42,"l":47.31,"n":440,"o":47.35,"t":"2026-10-14T14:10:00Z","v":42894,"vw":47.357641},{"c":47.41,"h":47.455,"l":47.385,"n":425,"o":47.385,"t":"2026-10-14T14:15:00Z","v":43462,"vw":47.412502},{"c":47.47,"h":47.495,"l":47.41,"n":474,"o":47.41,"t":"2026-10-14T14:20:00Z","v":56609,"vw":47.440473},{"c":47.52,"h":47.53,"l":47.37,"n":979,"o":47.48,"t":"2026-10-14T14:25:00Z","v":106221,"vw":47.438643},{"c":47.37,"h":47.53,"l":47.365,"n":597,"o":47.52,"t":"2026-10-14T14:30:00Z","v":67485,"vw":47.430114},{"c":47.35,"h":47.395,"l":47.33,"n":759,"o":47.365,"t":"2026-10-14T14:35:00Z","v":124558,"vw":47.36599},{"c":47.395,"h":47.42,"l":47.35,"n":459,"o":47.35,"t":"2026-10-14T14:40:00Z","v":33929,"vw":47.385972},{"c":47.34,"h":47.41,"l":47.33,"n":382,"o":47.4,"t":"2026-10-14T14:45:00Z","v":23443,"vw":47.372517},{"c":47.43,"h":47.435,"l":47.305,"n":483,"o":47.33,"t":"2026-10-14T14:50:00Z","v":42522,"vw":47.368698},{"c":47.385,"h":47.465,"l":47.38,"n":420,"o":47.43,"t":"2026-10-14T14:55:00Z","v":28558,"vw":47.43526},{"c":47.415,"h":47.46,"l":47.36,"n":501,"o":47.37,"t":"2026-10-14T15:00:00Z","v":246842,"vw":47.411155},{"c":47.51,"h":47.51,"l":47.4,"n":460,"o":47.41,"t":"2026-10-14T15:05:00Z","v":35388,"vw":47.449393},{"c":47.615,"h":47.625,"l":47.51,"n":942,"o":47.51,"t":"2026-10-14T15:10:00Z","v":94348,"vw":47.571895},{"c":47.59,"h":47.63,"l":47.565,"n":563,"o":47.61,"t":"2026-10-14T15:15:00Z","v":55515,"vw":47.595068},{"c":47.655,"h":47.68,"l":47.56,"n":1156,"o":47.59,"t":"2026-10-14T15:20:00Z","v":139551,"vw":47.599096},{"c":47.73,"h":47.73,"l":47.655,"n":457,"o":47.655,"t":"2026-10-14T15:25:00Z","v":56377,"vw":47.696188},{"c":47.78,"h":47.815,"l":47.64,"n":1993,"o":47.73,"t":"2026-10-14T15:30:00Z","v":225657,"vw":47.717324},{"c":47.81,"h":47.81,"l":47.745,"n":646,"o":47.78,"t":"2026-10-14T15:35:00Z","v":58125,"vw":47.777389},{"c":47.825,"h":47.8289,"l":47.8,"n":318,"o":47.815,"t":"2026-10-14T15:40:00Z","v":16720,"vw":47.81664},{"c":47.8,"h":47.835,"l":47.775,"n":410,"o":47.82,"t":"2026-10-14T15:45:00Z","v":23338,"vw":47.806729},{"c":47.87,"h":47.87,"l":47.81,"n":338,"o":47.81,"t":"2026-10-14T15:50:00Z","v":438431,"vw":47.839972},{"c":47.78,"h":47.872,"l":47.78,"n":313,"o":47.87,"t":"2026-10-14T15:55:00Z","v":15868,"vw":47.832836},{"c":47.725,"h":47.79,"l":47.695,"n":1094,"o":47.78,"t":"2026-10-14T16:00:00Z","v":159354,"vw":47.727998},{"c":47.765,"h":47.77,"l":47.72,"n":188,"o":47.73,"t":"2026-10-14T16:05:00Z","v":9343,"vw":47.74202},{"c":47.73,"h":47.82,"l":47.73,"n":375,"o":47.78,"t":"2026-10-14T16:10:00Z","v":26434,"vw":47.781017},{"c":47.74,"h":47.77,"l":47.7,"n":1015,"o":47.735,"t":"2026-10-14T16:15:00Z","v":119390,"vw":47.720396},{"c":47.805,"h":47.81,"l":47.74,"n":317,"o":47.74,"t":"2026-10-14T16:20:00Z","v":19008,"vw":47.772547},{"c":47.85,"h":47.875,"l":47.805,"n":325,"o":47.805,"t":"2026-10-14T16:25:00Z","v":822001,"vw":47.848572},{"c":47.9012,"h":47.92,"l":47.845,"n":455,"o":47.86,"t":"2026-10-14T16:30:00Z","v":45994,"vw":47.891882},{"c":47.845,"h":47.915,"l":47.84,"n":646,"o":47.91,"t":"2026-10-14T16:35:00Z","v":66961,"vw":47.878629},{"c":47.83,"h":47.86,"l":47.81,"n":411,"o":47.84,"t":"2026-10-14T16:40:00Z","v":31837,"vw":47.834119},{"c":47.81,"h":47.83,"l":47.8,"n":315,"o":47.825,"t":"2026-10-14T16:45:00Z","v":28074,"vw":47.81108},{"c":47.83,"h":47.83,"l":47.8,"n":246,"o":47.81,"t":"2026-10-14T16:50:00Z","v":16074,"vw":47.813836},{"c":47.845,"h":47.845,"l":47.815,"n":258,"o":47.825,"t":"2026-10-14T16:55:00Z","v":115549,"vw":47.829003},{"c":47.83,"h":47.84,"l":47.82,"n":255,"o":47.84,"t":"2026-10-14T17:00:00Z","v":15043,"vw":47.827117},{"c":47.87,"h":47.875,"l":47.821,"n":356,"o":47.825,"t":"2026-10-14T17:05:00Z","v":26664,"vw":47.850262},{"c":47.875,"h":47.885,"l":47.86,"n":262,"o":47.8708,"t":"2026-10-14T17:10:00Z","v":13951,"vw":47.874456},{"c":47.901,"h":47.92,"l":47.88,"n":237,"o":47.88,"t":"2026-10-14T17:15:00Z","v":14293,"vw":47.903468},{"c":47.915,"h":47.92,"l":47.905,"n":316,"o":47.905,"t":"2026-10-14T17:20:00Z","v":20357,"vw":47.914408},{"c":47.935,"h":47.935,"l":47.89,"n":1022,"o":47.92,"t":"2026-10-14T17:25:00Z","v":105128,"vw":47.908358},{"c":47.96,"h":47.97,"l":47.93,"n":331,"o":47.93,"t":"2026-10-14T17:30:00Z","v":54297,"vw":47.958974},{"c":47.965,"h":47.98,"l":47.95,"n":827,"o":47.955,"t":"2026-10-14T17:35:00Z","v":137339,"vw":47.95918},{"c":47.95,"h":47.965,"l":47.935,"n":345,"o":47.965,"t":"2026-10-14T17:40:00Z","v":24968,"vw":47.946925},{"c":47.8801,"h":47.96,"l":47.8801,"n":332,"o":47.95,"t":"2026-10-14T17:45:00Z","v":26953,"vw":47.936395},{"c":47.895,"h":47.92,"l":47.86,"n":395,"o":47.88,"t":"2026-10-14T17:50:00Z","v":32156,"vw":47.881477},{"c":47.915,"h":47.915,"l":47.895,"n":249,"o":47.895,"t":"2026-10-14T17:55:00Z","v":19812,"vw":47.902669},{"c":47.91,"h":47.915,"l":47.8601,"n":444,"o":47.9,"t":"2026-10-14T18:00:00Z","v":32464,"vw":47.895134},{"c":47.91,"h":47.93,"l":47.895,"n":428,"o":47.915,"t":"2026-10-14T18:05:00Z","v":29910,"vw":47.914578},{"c":47.895,"h":47.93,"l":47.8901,"n":327,"o":47.905,"t":"2026-10-14T18:10:00Z","v":19807,"vw":47.910912},{"c":47.885,"h":47.93,"l":47.885,"n":327,"o":47.9,"t":"2026-10-14T18:15:00Z","v":32027,"vw":47.902774},{"c":47.89,"h":47.9,"l":47.89,"n":424,"o":47.89,"t":"2026-10-14T18:20:00Z","v":75704,"vw":47.899352},{"c":47.89,"h":47.92,"l":47.88,"n":338,"o":47.89,"t":"2026-10-14T18:25:00Z","v":39992,"vw":47.897372},{"c":47.84,"h":47.92,"l":47.82,"n":553,"o":47.89,"t":"2026-10-14T18:30:00Z","v":48669,"vw":47.853779},{"c":47.85,"h":47.87,"l":47.835,"n":293,"o":47.835,"t":"2026-10-14T18:35:00Z","v":519151,"vw":47.856006},{"c":47.84,"h":47.85,"l":47.825,"n":234,"o":47.85,"t":"2026-10-14T18:40:00Z","v":20290,"vw":47.837435},{"c":47.825,"h":47.865,"l":47.825,"n":319,"o":47.835,"t":"2026-10-14T18:45:00Z","v":20807,"vw":47.844925},{"c":47.83,"h":47.845,"l":47.81,"n":372,"o":47.83,"t":"2026-10-14T18:50:00Z","v":25296,"vw":47.829072},{"c":47.855,"h":47.855,"l":47.82,"n":349,"o":47.83,"t":"2026-10-14T18:55:00Z","v":21901,"vw":47.83089},{"c":47.88,"h":47.88,"l":47.8325,"n":309,"o":47.85,"t":"2026-10-14T19:00:00Z","v":20440,"vw":47.848917},{"c":47.855,"h":47.87,"l":47.845,"n":365,"o":47.87,"t":"2026-10-14T19:05:00Z","v":23646,"vw":47.86018},{"c":47.89,"h":47.89,"l":47.85,"n":414,"o":47.85,"t":"2026-10-14T19:10:00Z","v":33325,"vw":47.880067},{"c":47.8586,"h":47.9,"l":47.855,"n":402,"o":47.8989,"t":"2026-10-14T19:15:00Z","v":25305,"vw":47.878598},{"c":47.955,"h":47.96,"l":47.855,"n":900,"o":47.855,"t":"2026-10-14T19:20:00Z","v":95196,"vw":47.910625},{"c":47.91,"h":47.97,"l":47.9,"n":588,"o":47.96,"t":"2026-10-14T19:25:00Z","v":52528,"vw":47.925762},{"c":47.9,"h":47.945,"l":47.88,"n":557,"o":47.91,"t":"2026-10-14T19:30:00Z","v":50183,"vw":47.90607},{"c":47.88,"h":47.91,"l":47.86,"n":595,"o":47.9,"t":"2026-10-14T19:35:00Z","v":48227,"vw":47.885932},{"c":47.8558,"h":47.89,"l":47.85,"n":711,"o":47.885,"t":"2026-10-14T19:40:00Z","v":51055,"vw":47.863484},{"c":47.945,"h":47.95,"l":47.855,"n":704,"o":47.855,"t":"2026-10-14T19:45:00Z","v":55900,"vw":47.904808},{"c":47.955,"h":47.965,"l":47.92,"n":1200,"o":47.94,"t":"2026-10-14T19:50:00Z","v":137711,"vw":47.94356},{"c":47.875,"h":47.96,"l":47.86,"n":3462,"o":47.955,"t":"2026-10-14T19:55:00Z","v":394270,"vw":47.911272},{"c":47.87,"h":47.87,"l":47.87,"n":27,"o":47.87,"t":"2026-10-14T20:00:00Z","v":287146,"vw":47.87},{"c":47.8906,"h":47.8906,"l":47.8906,"n":1,"o":47.8906,"t":"2026-10-14T20:45:00Z","v":100,"vw":47.8906},{"c":47.76,"h":47.76,"l":47.76,"n":16,"o":47.76,"t":"2026-10-14T23:05:00Z","v":455,"vw":47.76},{"c":48.52,"h":48.58,"l":47.87,"n":70,"o":48.42,"t":"2026-10-15T08:00:00Z","v":7360,"vw":48.238969},{"c":48.46,"h":48.46,"l":48.435,"n":10,"o":48.44,"t":"2026-10-15T08:10:00Z","v":884,"vw":48.453571},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-15T08:35:00Z","v":100,"vw":48.32},{"c":48.29,"h":48.29,"l":48.29,"n":2,"o":48.29,"t":"2026-10-15T08:45:00Z","v":134,"vw":48.29},{"c":48.2,"h":48.26,"l":48.2,"n":45,"o":48.26,"t":"2026-10-15T09:00:00Z","v":5988,"vw":48.249936},{"c":48.14,"h":48.14,"l":48.14,"n":5,"o":48.14,"t":"2026-10-15T09:20:00Z","v":402,"vw":48.14},{"c":48.37,"h":48.37,"l":48.37,"n":29,"o":48.37,"t":"2026-10-15T09:40:00Z","v":1727,"vw":48.37},{"c":48.39,"h":48.4,"l":48.39,"n":9,"o":48.39,"t":"2026-10-15T09:45:00Z","v":955,"vw":48.391443},{"c":48.48,"h":48.48,"l":48.43,"n":13,"o":48.43,"t":"2026-10-15T10:30:00Z","v":813,"vw":48.442871},{"c":48.6,"h":48.6,"l":48.5,"n":36,"o":48.5,"t":"2026-10-15T10:35:00Z","v":2674,"vw":48.580159},{"c":48.61,"h":48.61,"l":48.6,"n":31,"o":48.6,"t":"2026-10-15T10:50:00Z","v":2400,"vw":48.607222},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-15T10:55:00Z","v":100,"vw":48.62},{"c":48.69,"h":48.69,"l":48.6362,"n":14,"o":48.665,"t":"2026-10-15T11:00:00Z","v":2671,"vw":48.662974},{"c":48.83,"h":48.85,"l":48.7,"n":48,"o":48.7,"t":"2026-10-15T11:05:00Z","v":8676,"vw":48.768119},{"c":48.88,"h":48.88,"l":48.87,"n":17,"o":48.87,"t":"2026-10-15T11:10:00Z","v":1618,"vw":48.872806},{"c":48.8,"h":48.83,"l":48.8,"n":4,"o":48.83,"t":"2026-10-15T11:30:00Z","v":700,"vw":48.808571},{"c":48.93,"h":48.93,"l":48.88,"n":11,"o":48.88,"t":"2026-10-15T11:40:00Z","v":882,"vw":48.91708},{"c":48.88,"h":48.89,"l":48.88,"n":5,"o":48.89,"t":"2026-10-15T11:45:00Z","v":1671,"vw":48.885811},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-10-15T12:00:00Z","v":130,"vw":48.92},{"c":48.86,"h":48.87,"l":48.86,"n":2,"o":48.87,"t":"2026-10-15T12:10:00Z","v":302,"vw":48.86447},{"c":48.88,"h":48.88,"l":48.88,"n":12,"o":48.88,"t":"2026-10-15T12:15:00Z","v":1138,"vw":48.88},{"c":48.84,"h":48.85,"l":48.84,"n":3,"o":48.85,"t":"2026-10-15T12:25:00Z","v":272,"vw":48.843963},{"c":48.85,"h":48.85,"l":48.85,"n":9,"o":48.85,"t":"2026-10-15T12:30:00Z","v":911,"vw":48.85},{"c":48.85,"h":48.85,"l":48.85,"n":2,"o":48.85,"t":"2026-10-15T12:35:00Z","v":202,"vw":48.85},{"c":48.93,"h":48.93,"l":48.93,"n":13,"o":48.93,"t":"2026-10-15T12:45:00Z","v":1290,"vw":48.93},{"c":49.14,"h":49.15,"l":49.11,"n":29,"o":49.11,"t":"2026-10-15T13:00:00Z","v":2180,"vw":49.12821},{"c":49.14,"h":49.14,"l":49.11,"n":9,"o":49.11,"t":"2026-10-15T13:10:00Z","v":2510,"vw":49.112796},{"c":49.18,"h":49.18,"l":49.18,"n":4,"o":49.18,"t":"2026-10-15T13:15:00Z","v":759,"vw":49.18},{"c":49.12,"h":49.18,"l":49.11,"n":25,"o":49.18,"t":"2026-10-15T13:20:00Z","v":4489,"vw":49.170674},{"c":49.18,"h":49.21,"l":49.12,"n":95,"o":49.13,"t":"2026-10-15T13:25:00Z","v":4806,"vw":49.165442},{"c":49.44,"h":49.61,"l":49.13,"n":1479,"o":49.17,"t":"2026-10-15T13:30:00Z","v":222037,"vw":49.356008},{"c":49.07,"h":49.51,"l":49.055,"n":1006,"o":49.435,"t":"2026-10-15T13:35:00Z","v":126609,"vw":49.30364},{"c":49.37,"h":49.4,"l":48.975,"n":799,"o":49.03,"t":"2026-10-15T13:40:00Z","v":109676,"vw":49.201141},{"c":49.415,"h":49.575,"l":49.36,"n":830,"o":49.37,"t":"2026-10-15T13:45:00Z","v":118148,"vw":49.480306},{"c":49.74,"h":49.74,"l":49.37,"n":746,"o":49.41,"t":"2026-10-15T13:50:00Z","v":84403,"vw":49.598949},{"c":49.67,"h":49.805,"l":49.62,"n":677,"o":49.74,"t":"2026-10-15T13:55:00Z","v":71982,"vw":49.71974},{"c":49.775,"h":49.785,"l":49.64,"n":698,"o":49.69,"t":"2026-10-15T14:00:00Z","v":66508,"vw":49.701795},{"c":49.67,"h":49.84,"l":49.63,"n":706,"o":49.77,"t":"2026-10-15T14:05:00Z","v":61421,"vw":49.720858},{"c":49.64,"h":49.71,"l":49.62,"n":737,"o":49.66,"t":"2026-10-15T14:10:00Z","v":107569,"vw":49.659453},{"c":49.635,"h":49.715,"l":49.62,"n":495,"o":49.64,"t":"2026-10-15T14:15:00Z","v":39236,"vw":49.679159},{"c":49.45,"h":49.64,"l":49.39,"n":658,"o":49.635,"t":"2026-10-15T14:20:00Z","v":82071,"vw":49.492084},{"c":49.465,"h":49.47,"l":49.405,"n":904,"o":49.435,"t":"2026-10-15T14:25:00Z","v":78655,"vw":49.427666},{"c":49.34,"h":49.515,"l":49.3307,"n":530,"o":49.47,"t":"2026-10-15T14:30:00Z","v":40531,"vw":49.442202},{"c":49.51,"h":49.565,"l":49.355,"n":592,"o":49.355,"t":"2026-10-15T14:35:00Z","v":40249,"vw":49.516609},{"c":49.485,"h":49.535,"l":49.455,"n":539,"o":49.515,"t":"2026-10-15T14:40:00Z","v":38529,"vw":49.490804},{"c":49.47,"h":49.495,"l":49.405,"n":715,"o":49.48,"t":"2026-10-15T14:45:00Z","v":71064,"vw":49.443766},{"c":49.515,"h":49.53,"l":49.465,"n":454,"o":49.475,"t":"2026-10-15T14:50:00Z","v":37382,"vw":49.493418},{"c":49.48,"h":49.585,"l":49.47,"n":530,"o":49.515,"t":"2026-10-15T14:55:00Z","v":49101,"vw":49.520153},{"c":49.525,"h":49.63,"l":49.47,"n":694,"o":49.47,"t":"2026-10-15T15:00:00Z","v":70747,"vw":49.541185},{"c":49.65,"h":49.695,"l":49.495,"n":1033,"o":49.54,"t":"2026-10-15T15:05:00Z","v":120608,"vw":49.605362},{"c":49.55,"h":49.67,"l":49.55,"n":637,"o":49.65,"t":"2026-10-15T15:10:00Z","v":59692,"vw":49.623887},{"c":49.515,"h":49.56,"l":49.485,"n":646,"o":49.545,"t":"2026-10-15T15:15:00Z","v":57754,"vw":49.530864},{"c":49.515,"h":49.565,"l":49.485,"n":801,"o":49.52,"t":"2026-10-15T15:20:00Z","v":78061,"vw":49.525434},{"c":49.64,"h":49.64,"l":49.51,"n":1170,"o":49.52,"t":"2026-10-15T15:25:00Z","v":120936,"vw":49.566954},{"c":49.61,"h":49.675,"l":49.57,"n":3506,"o":49.64,"t":"2026-10-15T15:30:00Z","v":513548,"vw":49.613923},{"c":49.615,"h":49.63,"l":49.57,"n":1342,"o":49.62,"t":"2026-10-15T15:35:00Z","v":182623,"vw":49.60286},{"c":49.54,"h":49.615,"l":49.53,"n":398,"o":49.61,"t":"2026-10-15T15:40:00Z","v":36771,"vw":49.573185},{"c":49.495,"h":49.545,"l":49.49,"n":514,"o":49.535,"t":"2026-10-15T15:45:00Z","v":63895,"vw":49.505137},{"c":49.465,"h":49.52,"l":49.46,"n":476,"o":49.495,"t":"2026-10-15T15:50:00Z","v":62228,"vw":49.489448},{"c":49.395,"h":49.5,"l":49.395,"n":471,"o":49.47,"t":"2026-10-15T15:55:00Z","v":54417,"vw":49.475438},{"c":49.425,"h":49.44,"l":49.38,"n":529,"o":49.4,"t":"2026-10-15T16:00:00Z","v":47687,"vw":49.407538},{"c":49.375,"h":49.435,"l":49.3611,"n":315,"o":49.435,"t":"2026-10-15T16:05:00Z","v":24599,"vw":49.392965},{"c":49.37,"h":49.39,"l":49.355,"n":347,"o":49.38,"t":"2026-10-15T16:10:00Z","v":28095,"vw":49.366238},{"c":49.46,"h":49.46,"l":49.375,"n":266,"o":49.375,"t":"2026-10-15T16:15:00Z","v":18380,"vw":49.414839},{"c":49.47,"h":49.485,"l":49.455,"n":292,"o":49.46,"t":"2026-10-15T16:20:00Z","v":18860,"vw":49.468592},{"c":49.525,"h":49.54,"l":49.465,"n":244,"o":49.475,"t":"2026-10-15T16:25:00Z","v":13605,"vw":49.504863},{"c":49.46,"h":49.52,"l":49.44,"n":424,"o":49.52,"t":"2026-10-15T16:30:00Z","v":36534,"vw":49.478988},{"c":49.41,"h":49.455,"l":49.41,"n":343,"o":49.455,"t":"2026-10-15T16:35:00Z","v":24165,"vw":49.433451},{"c":49.37,"h":49.4151,"l":49.365,"n":440,"o":49.4001,"t":"2026-10-15T16:40:00Z","v":56421,"vw":49.393398},{"c":49.3,"h":49.37,"l":49.295,"n":537,"o":49.37,"t":"2026-10-15T16:45:00Z","v":52161,"vw":49.325317},{"c":49.26,"h":49.33,"l":49.255,"n":749,"o":49.305,"t":"2026-10-15T16:50:00Z","v":56601,"vw":49.2883},{"c":49.27,"h":49.275,"l":49.255,"n":110,"o":49.255,"t":"2026-10-15T16:55:00Z","v":10388,"vw":49.267492},{"c":49.2,"h":49.2,"l":49.14,"n":225,"o":49.15,"t":"2026-10-15T18:10:00Z","v":18441,"vw":49.17557},{"c":49.22,"h":49.225,"l":49.195,"n":317,"o":49.2,"t":"2026-10-15T18:15:00Z","v":26910,"vw":49.214867},{"c":49.18,"h":49.23,"l":49.18,"n":359,"o":49.215,"t":"2026-10-15T18:20:00Z","v":30767,"vw":49.21162},{"c":49.195,"h":49.2,"l":49.16,"n":360,"o":49.185,"t":"2026-10-15T18:25:00Z","v":28827,"vw":49.183095},{"c":49.255,"h":49.27,"l":49.195,"n":357,"o":49.2,"t":"2026-10-15T18:30:00Z","v":29912,"vw":49.23445},{"c":49.225,"h":49.255,"l":49.185,"n":689,"o":49.255,"t":"2026-10-15T18:35:00Z","v":70383,"vw":49.21541},{"c":49.195,"h":49.26,"l":49.19,"n":448,"o":49.225,"t":"2026-10-15T18:40:00Z","v":43210,"vw":49.237346},{"c":49.235,"h":49.24,"l":49.1811,"n":412,"o":49.195,"t":"2026-10-15T18:45:00Z","v":50077,"vw":49.214922},{"c":49.2488,"h":49.25,"l":49.2,"n":533,"o":49.235,"t":"2026-10-15T18:50:00Z","v":66864,"vw":49.230112},{"c":49.2161,"h":49.26,"l":49.205,"n":531,"o":49.25,"t":"2026-10-15T18:55:00Z","v":43150,"vw":49.234349},{"c":49.285,"h":49.285,"l":49.2,"n":521,"o":49.215,"t":"2026-10-15T19:00:00Z","v":50464,"vw":49.230355},{"c":49.28,"h":49.295,"l":49.265,"n":349,"o":49.285,"t":"2026-10-15T19:05:00Z","v":25029,"vw":49.275822},{"c":49.28,"h":49.29,"l":49.24,"n":364,"o":49.28,"t":"2026-10-15T19:10:00Z","v":27085,"vw":49.262525},{"c":49.29,"h":49.29,"l":49.26,"n":441,"o":49.275,"t":"2026-10-15T19:15:00Z","v":28146,"vw":49.277082},{"c":49.255,"h":49.29,"l":49.2545,"n":418,"o":49.29,"t":"2026-10-15T19:20:00Z","v":35025,"vw":49.273563},{"c":49.25,"h":49.265,"l":49.24,"n":519,"o":49.2514,"t":"2026-10-15T19:25:00Z","v":38302,"vw":49.251552},{"c":49.38,"h":49.38,"l":49.23,"n":944,"o":49.245,"t":"2026-10-15T19:30:00Z","v":80250,"vw":49.305883},{"c":49.355,"h":49.39,"l":49.33,"n":1159,"o":49.375,"t":"2026-10-15T19:35:00Z","v":162341,"vw":49.363353},{"c":49.245,"h":49.38,"l":49.245,"n":1429,"o":49.36,"t":"2026-10-15T19:40:00Z","v":317097,"vw":49.316075},{"c":49.165,"h":49.24,"l":49.15,"n":848,"o":49.24,"t":"2026-10-15T19:45:00Z","v":82489,"vw":49.182296},{"c":49.18,"h":49.23,"l":49.11,"n":1539,"o":49.16,"t":"2026-10-15T19:50:00Z","v":198854,"vw":49.162709},{"c":49.04,"h":49.185,"l":49,"n":4160,"o":49.18,"t":"2026-10-15T19:55:00Z","v":493215,"vw":49.071559},{"c":49.02,"h":49.02,"l":49.02,"n":25,"o":49.02,"t":"2026-10-15T20:00:00Z","v":210147,"vw":49.02},{"c":49.02,"h":49.02,"l":49.02,"n":1,"o":49.02,"t":"2026-10-15T20:05:00Z","v":1555,"vw":49.02}],"history":[{"c":39.13,"h":39.23,"l":38.835,"n":29764,"o":39.17,"t":"2024-10-14T04:00:00Z","v":4799361,"vw":39.076636},{"c":38.96,"h":39.4,"l":38.82,"n":31631,"o":38.93,"t":"2024-10-15T04:00:00Z","v":4291285,"vw":39.089117},{"c":39.21,"h":39.285,"l":38.9,"n":32736,"o":38.9,"t":"2024-10-16T04:00:00Z","v":4952600,"vw":39.149092},{"c":38.96,"h":39.24,"l":38.92,"n":22424,"o":39.21,"t":"2024-10-17T04:00:00Z","v":4990561,"vw":39.051584},{"c":38.55,"h":38.84,"l":38.38,"n":34064,"o":38.8,"t":"2024-10-18T04:00:00Z","v":3728344,"vw":38.556826},{"c":38.16,"h":38.51,"l":38.085,"n":25103,"o":38.49,"t":"2024-10-21T04:00:00Z","v":2872533,"vw":38.207752},{"c":38,"h":38.045,"l":37.72,"n":26491,"o":37.72,"t":"2024-10-22T04:00:00Z","v":3890217,"vw":37.94676},{"c":37.98,"h":37.9899,"l":37.6511,"n":28110,"o":37.74,"t":"2024-10-23T04:00:00Z","v":4865936,"vw":37.855156},{"c":37.74,"h":38.19,"l":37.665,"n":31071,"o":38.03,"t":"2024-10-24T04:00:00Z","v":4665570,"vw":37.900139},{"c":37.52,"h":38.005,"l":37.43,"n":30385,"o":37.95,"t":"2024-10-25T04:00:00Z","v":3375405,"vw":37.679403},{"c":37.88,"h":38.085,"l":37.67,"n":37296,"o":37.7,"t":"2024-10-28T04:00:00Z","v":4111601,"vw":37.951818},{"c":38.17,"h":38.255,"l":37.88,"n":44281,"o":37.94,"t":"2024-10-29T04:00:00Z","v":6140692,"vw":38.081188},{"c":37.01,"h":37.23,"l":36.28,"n":85777,"o":36.5,"t":"2024-10-30T04:00:00Z","v":13419996,"vw":36.86299},{"c":36.76,"h":37.01,"l":36.07,"n":69883,"o":36.27,"t":"2024-10-31T04:00:00Z","v":12121661,"vw":36.563439},{"c":36.88,"h":37.6,"l":36.85,"n":33475,"o":37.59,"t":"2024-11-01T04:00:00Z","v":6877236,"vw":37.118182},{"c":36.97,"h":37.26,"l":36.94,"n":28331,"o":37.03,"t":"2024-11-04T05:00:00Z","v":3994531,"vw":37.064713},{"c":37.02,"h":37.05,"l":36.4805,"n":35680,"o":36.695,"t":"2024-11-05T05:00:00Z","v":7088128,"vw":36.767718},{"c":35.9,"h":36.14,"l":35.625,"n":67319,"o":35.93,"t":"2024-11-06T05:00:00Z","v":14281667,"vw":35.911202},{"c":36.66,"h":36.73,"l":36.135,"n":46162,"o":36.23,"t":"2024-11-07T05:00:00Z","v":14931962,"vw":36.476343},{"c":36.29,"h":36.42,"l":36.1,"n":52698,"o":36.12,"t":"2024-11-08T05:00:00Z","v":8866773,"vw":36.250879},{"c":36.35,"h":36.74,"l":36.315,"n":37275,"o":36.55,"t":"2024-11-11T05:00:00Z","v":5053971,"vw":36.455643},{"c":35.52,"h":35.63,"l":35.25,"n":48677,"o":35.5,"t":"2024-11-12T05:00:00Z","v":7245974,"vw":35.480238},{"c":35.11,"h":35.29,"l":34.81,"n":45189,"o":35.17,"t":"2024-11-13T05:00:00Z","v":7279471,"vw":35.113868},{"c":34.39,"h":35.46,"l":34.36,"n":47941,"o":35.4,"t":"2024-11-14T05:00:00Z","v":7032511,"vw":34.835954},{"c":33.35,"h":33.5,"l":32.825,"n":79057,"o":33.26,"t":"2024-11-15T05:00:00Z","v":13747891,"vw":33.191422},{"c":33.69,"h":33.79,"l":33.25,"n":51729,"o":33.29,"t":"2024-11-18T05:00:00Z","v":8802112,"vw":33.553338},{"c":33.46,"h":33.6,"l":33.23,"n":48281,"o":33.28,"t":"2024-11-19T05:00:00Z","v":8988437,"vw":33.41838},{"c":33.35,"h":33.53,"l":33.19,"n":49940,"o":33.4,"t":"2024-11-20T05:00:00Z","v":7518520,"vw":33.35298},{"c":33.7,"h":33.7,"l":33.175,"n":37965,"o":33.4,"t":"2024-11-21T05:00:00Z","v":7030641,"vw":33.501048},{"c":33.96,"h":34.15,"l":33.76,"n":34103,"o":33.83,"t":"2024-11-22T05:00:00Z","v":4173390,"vw":33.954243},{"c":34.15,"h":34.25,"l":34.02,"n":34006,"o":34.05,"t":"2024-11-25T05:00:00Z","v":4148516,"vw":34.164294},{"c":34.02,"h":34.29,"l":33.855,"n":29480,"o":34.23,"t":"2024-11-26T05:00:00Z","v":4194666,"vw":33.992049},{"c":34.33,"h":34.47,"l":34.185,"n":22950,"o":34.19,"t":"2024-11-27T05:00:00Z","v":2959073,"vw":34.327393},{"c":34.13,"h":34.2,"l":33.89,"n":18921,"o":34.05,"t":"2024-11-29T05:00:00Z","v":2051795,"vw":34.091687},{"c":34.31,"h":34.33,"l":33.965,"n":24800,"o":34.23,"t":"2024-12-02T05:00:00Z","v":3145146,"vw":34.215498},{"c":34.9,"h":35.085,"l":34.58,"n":43694,"o":34.7,"t":"2024-12-03T05:00:00Z","v":5911131,"vw":34.932046},{"c":34.4,"h":34.75,"l":34.4,"n":28070,"o":34.74,"t":"2024-12-04T05:00:00Z","v":4394206,"vw":34.527297},{"c":34.53,"h":34.56,"l":34.2145,"n":26914,"o":34.42,"t":"2024-12-05T05:00:00Z","v":4509145,"vw":34.453242},{"c":34.57,"h":34.8,"l":34.43,"n":26422,"o":34.6,"t":"2024-12-06T05:00:00Z","v":3702817,"vw":34.601591},{"c":35.99,"h":36.285,"l":34.91,"n":50839,"o":34.95,"t":"2024-12-09T05:00:00Z","v":7252562,"vw":35.869411},{"c":35.21,"h":35.9,"l":35.18,"n":33088,"o":35.89,"t":"2024-12-10T05:00:00Z","v":5383630,"vw":35.397198},{"c":34.45,"h":34.9775,"l":34.42,"n":33286,"o":34.81,"t":"2024-12-11T05:00:00Z","v":3954138,"vw":34.612332},{"c":34.17,"h":34.4335,"l":34.08,"n":25112,"o":34.27,"t":"2024-12-12T05:00:00Z","v":3386339,"vw":34.233012},{"c":33.95,"h":34.08,"l":33.7536,"n":26523,"o":34.02,"t":"2024-12-13T05:00:00Z","v":3391380,"vw":33.939832},{"c":33.58,"h":33.97,"l":33.58,"n":34256,"o":33.68,"t":"2024-12-16T05:00:00Z","v":4916560,"vw":33.758989},{"c":34.23,"h":34.555,"l":34.03,"n":34285,"o":34.12,"t":"2024-12-17T05:00:00Z","v":4546446,"vw":34.307599},{"c":33.69,"h":34.3401,"l":33.69,"n":26252,"o":34.1,"t":"2024-12-18T05:00:00Z","v":3075050,"vw":34.060428},{"c":33.43,"h":33.7,"l":33.39,"n":26006,"o":33.61,"t":"2024-12-19T05:00:00Z","v":3307234,"vw":33.522459},{"c":33.6,"h":33.87,"l":33.04,"n":38767,"o":33.135,"t":"2024-12-20T05:00:00Z","v":6813063,"vw":33.61445},{"c":34.06,"h":34.11,"l":33.63,"n":26528,"o":33.86,"t":"2024-12-23T05:00:00Z","v":3228802,"vw":33.876862},{"c":34.03,"h":34.21,"l":33.84,"n":11142,"o":33.86,"t":"2024-12-24T05:00:00Z","v":1383078,"vw":34.021811},{"c":34.12,"h":34.15,"l":33.89,"n":17526,"o":34,"t":"2024-12-26T05:00:00Z","v":1993615,"vw":34.08147},{"c":34.08,"h":34.17,"l":33.87,"n":25764,"o":33.97,"t":"2024-12-27T05:00:00Z","v":3174412,"vw":34.043277},{"c":33.65,"h":34.08,"l":33.55,"n":31821,"o":34.08,"t":"2024-12-30T05:00:00Z","v":5081275,"vw":33.712343},{"c":33.82,"h":34.02,"l":33.63,"n":22724,"o":33.83,"t":"2024-12-31T05:00:00Z","v":2413894,"vw":33.780677},{"c":33.95,"h":34.19,"l":33.835,"n":18571,"o":33.94,"t":"2025-01-02T05:00:00Z","v":1999102,"vw":33.949578},{"c":33.47,"h":33.98,"l":33.415,"n":28024,"o":33.98,"t":"2025-01-03T05:00:00Z","v":2903352,"vw":33.554605},{"c":33.96,"h":34.12,"l":33.425,"n":30172,"o":33.54,"t":"2025-01-06T05:00:00Z","v":3333753,"vw":33.901065},{"c":34.09,"h":34.46,"l":33.97,"n":26092,"o":33.97,"t":"2025-01-07T05:00:00Z","v":3031253,"vw":34.178107},{"c":33.75,"h":33.92,"l":33.395,"n":25517,"o":33.71,"t":"2025-01-08T05:00:00Z","v":2709540,"vw":33.738142},{"c":33.09,"h":33.395,"l":33.005,"n":35214,"o":33.26,"t":"2025-01-10T05:00:00Z","v":3842142,"vw":33.194902},{"c":32.7,"h":32.86,"l":32.55,"n":39305,"o":32.74,"t":"2025-01-13T05:00:00Z","v":4673828,"vw":32.674728},{"c":32.08,"h":32.28,"l":31.715,"n":43786,"o":32.22,"t":"2025-01-14T05:00:00Z","v":6251524,"vw":32.035024},{"c":32.8,"h":32.92,"l":32.51,"n":38035,"o":32.79,"t":"2025-01-15T05:00:00Z","v":4782402,"vw":32.712159},{"c":33.44,"h":33.51,"l":32.72,"n":34898,"o":32.82,"t":"2025-01-16T05:00:00Z","v":4535039,"vw":33.266004},{"c":33.43,"h":33.605,"l":33.25,"n":29178,"o":33.6,"t":"2025-01-17T05:00:00Z","v":3930595,"vw":33.401873},{"c":33.78,"h":33.79,"l":33.53,"n":29376,"o":33.57,"t":"2025-01-21T05:00:00Z","v":4111320,"vw":33.700316},{"c":33.43,"h":33.73,"l":33.41,"n":28684,"o":33.64,"t":"2025-01-22T05:00:00Z","v":3546186,"vw":33.538712},{"c":34.05,"h":34.165,"l":33.79,"n":29313,"o":33.85,"t":"2025-01-23T05:00:00Z","v":3738614,"vw":33.988936},{"c":34.27,"h":34.31,"l":33.95,"n":28004,"o":34.01,"t":"2025-01-24T05:00:00Z","v":3165928,"vw":34.208523},{"c":35.5,"h":35.5,"l":34.83,"n":52395,"o":34.83,"t":"2025-01-27T05:00:00Z","v":6505288,"vw":35.307277},{"c":35.1,"h":35.585,"l":34.83,"n":35074,"o":35.51,"t":"2025-01-28T05:00:00Z","v":4552898,"vw":35.066368},{"c":35.06,"h":35.25,"l":34.935,"n":40210,"o":34.95,"t":"2025-01-29T05:00:00Z","v":6057362,"vw":35.073929},{"c":35.36,"h":35.585,"l":34.92,"n":39436,"o":35.07,"t":"2025-01-30T05:00:00Z","v":5020445,"vw":35.250704},{"c":35.27,"h":35.52,"l":35.055,"n":37754,"o":35.19,"t":"2025-01-31T05:00:00Z","v":5112730,"vw":35.258701},{"c":34.9,"h":35.2,"l":34.58,"n":29373,"o":34.87,"t":"2025-02-03T05:00:00Z","v":3278739,"vw":34.975852},{"c":34.84,"h":34.975,"l":34.2224,"n":46864,"o":34.59,"t":"2025-02-04T05:00:00Z","v":7107259,"vw":34.61626},{"c":37.7,"h":37.91,"l":37.03,"n":67933,"o":37.06,"t":"2025-02-05T05:00:00Z","v":10193205,"vw":37.564414},{"c":36.38,"h":37.61,"l":36.37,"n":46454,"o":37.52,"t":"2025-02-06T05:00:00Z","v":7167978,"vw":36.797521},{"c":36.04,"h":36.52,"l":35.97,"n":45196,"o":36.49,"t":"2025-02-07T05:00:00Z","v":5321419,"vw":36.110645},{"c":36.47,"h":36.905,"l":36.365,"n":37175,"o":36.37,"t":"2025-02-10T05:00:00Z","v":4513404,"vw":36.55547},{"c":36.07,"h":36.35,"l":35.975,"n":36788,"o":36.315,"t":"2025-02-11T05:00:00Z","v":4893117,"vw":36.089616},{"c":36.13,"h":36.2599,"l":35.53,"n":32238,"o":35.72,"t":"2025-02-12T05:00:00Z","v":3619986,"vw":36.022299},{"c":36.55,"h":36.62,"l":36.005,"n":39633,"o":36.17,"t":"2025-02-13T05:00:00Z","v":4462616,"vw":36.439192},{"c":36.17,"h":36.605,"l":36.16,"n":30662,"o":36.48,"t":"2025-02-14T05:00:00Z","v":4541919,"vw":36.338928},{"c":36.61,"h":36.85,"l":36.465,"n":30626,"o":36.59,"t":"2025-02-18T05:00:00Z","v":4368601,"vw":36.658072},{"c":36.54,"h":36.645,"l":36.35,"n":26994,"o":36.5,"t":"2025-02-19T05:00:00Z","v":3361641,"vw":36.498405},{"c":36.96,"h":37.22,"l":36.6212,"n":40535,"o":36.72,"t":"2025-02-20T05:00:00Z","v":6244672,"vw":37.021506},{"c":36.64,"h":36.675,"l":36.05,"n":40653,"o":36.2,"t":"2025-02-21T05:00:00Z","v":5644723,"vw":36.456156},{"c":37.08,"h":37.14,"l":36.72,"n":25769,"o":36.82,"t":"2025-02-24T05:00:00Z","v":2857899,"vw":37.026435},{"c":38.36,"h":38.4,"l":37.56,"n":63764,"o":37.56,"t":"2025-02-25T05:00:00Z","v":10536499,"vw":38.127908},{"c":37.4,"h":37.83,"l":37.35,"n":41063,"o":37.81,"t":"2025-02-26T05:00:00Z","v":7938470,"vw":37.533019},{"c":37.3,"h":37.38,"l":36.99,"n":30069,"o":37.07,"t":"2025-02-27T05:00:00Z","v":7168264,"vw":37.260095},{"c":37.59,"h":37.69,"l":37.1509,"n":35046,"o":37.64,"t":"2025-02-28T05:00:00Z","v":6045956,"vw":37.411035},{"c":37.95,"h":38.405,"l":37.77,"n":33967,"o":38.17,"t":"2025-03-03T05:00:00Z","v":3978770,"vw":38.08412},{"c":38.43,"h":39.185,"l":38.36,"n":58132,"o":38.66,"t":"2025-03-04T05:00:00Z","v":6829920,"vw":38.728937},{"c":38.81,"h":38.8558,"l":38.37,"n":25134,"o":38.4,"t":"2025-03-05T05:00:00Z","v":2465902,"vw":38.695902},{"c":39.3,"h":39.42,"l":38.6,"n":44324,"o":38.61,"t":"2025-03-06T05:00:00Z","v":5511194,"vw":39.167029},{"c":40.05,"h":40.59,"l":39.48,"n":72807,"o":39.5,"t":"2025-03-07T05:00:00Z","v":8122546,"vw":40.02198},{"c":40.32,"h":40.805,"l":40.095,"n":63741,"o":40.37,"t":"2025-03-10T04:00:00Z","v":7799319,"vw":40.496745},{"c":39.5,"h":40.12,"l":39.33,"n":50417,"o":40.12,"t":"2025-03-11T04:00:00Z","v":6015119,"vw":39.590861},{"c":38.88,"h":39.32,"l":38.78,"n":49340,"o":39.32,"t":"2025-03-12T04:00:00Z","v":5601119,"vw":38.951746},{"c":39.23,"h":39.3851,"l":38.925,"n":32897,"o":39.02,"t":"2025-03-13T04:00:00Z","v":3937653,"vw":39.190851},{"c":39.49,"h":39.61,"l":39.05,"n":32455,"o":39.21,"t":"2025-03-14T04:00:00Z","v":4939691,"vw":39.392472},{"c":40.25,"h":40.465,"l":39.8468,"n":32148,"o":39.88,"t":"2025-03-17T04:00:00Z","v":4160818,"vw":40.215211},{"c":40.39,"h":40.39,"l":40.11,"n":30417,"o":40.23,"t":"2025-03-18T04:00:00Z","v":3657702,"vw":40.266314},{"c":39.55,"h":39.8,"l":39.265,"n":33871,"o":39.55,"t":"2025-03-19T04:00:00Z","v":4421106,"vw":39.543392},{"c":39.41,"h":39.66,"l":39.24,"n":27430,"o":39.58,"t":"2025-03-20T04:00:00Z","v":3346134,"vw":39.45343},{"c":39.24,"h":39.5,"l":39.14,"n":31696,"o":39.29,"t":"2025-03-21T04:00:00Z","v":4021638,"vw":39.298777},{"c":38.57,"h":38.93,"l":38.47,"n":30604,"o":38.77,"t":"2025-03-24T04:00:00Z","v":4066945,"vw":38.66331},{"c":38.58,"h":39.31,"l":38.51,"n":41022,"o":39.28,"t":"2025-03-25T04:00:00Z","v":5837805,"vw":38.753985},{"c":38.31,"h":38.495,"l":37.76,"n":41568,"o":38,"t":"2025-03-26T04:00:00Z","v":4916160,"vw":38.263777},{"c":38.52,"h":38.665,"l":38.315,"n":23323,"o":38.315,"t":"2025-03-27T04:00:00Z","v":2248301,"vw":38.53593},{"c":38.74,"h":38.975,"l":38.59,"n":27302,"o":38.81,"t":"2025-03-28T04:00:00Z","v":3220710,"vw":38.776094},{"c":38.74,"h":38.84,"l":37.88,"n":48633,"o":38.11,"t":"2025-03-31T04:00:00Z","v":5357845,"vw":38.359623},{"c":37.87,"h":38.765,"l":37.68,"n":42010,"o":38.73,"t":"2025-04-01T04:00:00Z","v":5290738,"vw":38.121493},{"c":37.64,"h":37.72,"l":37.17,"n":34628,"o":37.385,"t":"2025-04-02T04:00:00Z","v":3720508,"vw":37.470687},{"c":39.01,"h":39.175,"l":38.47,"n":72419,"o":39.09,"t":"2025-04-03T04:00:00Z","v":10940011,"vw":38.899253},{"c":36.53,"h":37.98,"l":36.27,"n":79716,"o":37.74,"t":"2025-04-04T04:00:00Z","v":10603741,"vw":36.837153},{"c":34.84,"h":35.72,"l":34.18,"n":69829,"o":34.51,"t":"2025-04-07T04:00:00Z","v":7495426,"vw":34.714201},{"c":34.13,"h":35.16,"l":33.72,"n":73127,"o":35.06,"t":"2025-04-08T04:00:00Z","v":7227959,"vw":34.391882},{"c":34.48,"h":34.845,"l":32.38,"n":88616,"o":32.59,"t":"2025-04-09T04:00:00Z","v":9671483,"vw":33.549997},{"c":33.6,"h":34.26,"l":32.73,"n":71608,"o":34.24,"t":"2025-04-10T04:00:00Z","v":8484822,"vw":33.584189},{"c":34.64,"h":34.785,"l":33.53,"n":54995,"o":33.77,"t":"2025-04-11T04:00:00Z","v":9084666,"vw":34.370247},{"c":35.28,"h":35.455,"l":34.73,"n":45500,"o":34.82,"t":"2025-04-14T04:00:00Z","v":5891978,"vw":35.142853},{"c":35.68,"h":36.16,"l":35.515,"n":33569,"o":35.86,"t":"2025-04-15T04:00:00Z","v":3700686,"vw":35.813714},{"c":35.37,"h":35.89,"l":35.28,"n":28787,"o":35.82,"t":"2025-04-16T04:00:00Z","v":2897666,"vw":35.557721},{"c":35.93,"h":36.11,"l":35.08,"n":38946,"o":35.15,"t":"2025-04-17T04:00:00Z","v":4813943,"vw":35.782402},{"c":36.45,"h":36.53,"l":35.795,"n":42573,"o":36.15,"t":"2025-04-21T04:00:00Z","v":6612621,"vw":36.313423},{"c":36.63,"h":36.985,"l":36.075,"n":54125,"o":36.1,"t":"2025-04-22T04:00:00Z","v":6776530,"vw":36.593162},{"c":37.03,"h":37.32,"l":36.72,"n":40829,"o":37.1,"t":"2025-04-23T04:00:00Z","v":4458712,"vw":37.000696},{"c":37.5,"h":37.51,"l":36.835,"n":35270,"o":37.04,"t":"2025-04-24T04:00:00Z","v":4765088,"vw":37.270587},{"c":37.43,"h":37.55,"l":37.04,"n":33725,"o":37.45,"t":"2025-04-25T04:00:00Z","v":3909323,"vw":37.332571},{"c":38.06,"h":38.2,"l":37.77,"n":48404,"o":37.78,"t":"2025-04-28T04:00:00Z","v":5758835,"vw":38.044955},{"c":38.97,"h":39.22,"l":38.23,"n":62414,"o":38.5,"t":"2025-04-29T04:00:00Z","v":8255873,"vw":38.877538},{"c":39.85,"h":40.38,"l":39.23,"n":61001,"o":40.18,"t":"2025-04-30T04:00:00Z","v":8033136,"vw":39.782706},{"c":38.75,"h":39.42,"l":38.72,"n":38814,"o":39.42,"t":"2025-05-01T04:00:00Z","v":4449688,"vw":38.94477},{"c":39.07,"h":39.51,"l":38.585,"n":42872,"o":39.44,"t":"2025-05-02T04:00:00Z","v":4287438,"vw":38.930954},{"c":38.85,"h":39.205,"l":38.83,"n":30819,"o":39.11,"t":"2025-05-05T04:00:00Z","v":2821018,"vw":38.979875},{"c":37.5,"h":39.23,"l":37.48,"n":68042,"o":39.23,"t":"2025-05-06T04:00:00Z","v":9185610,"vw":38.111967},{"c":37.17,"h":37.3939,"l":36.92,"n":44569,"o":37.19,"t":"2025-05-07T04:00:00Z","v":5030292,"vw":37.118844},{"c":36.87,"h":36.98,"l":36.415,"n":46935,"o":36.73,"t":"2025-05-08T04:00:00Z","v":5942866,"vw":36.760972},{"c":36.62,"h":37.145,"l":36.59,"n":35370,"o":36.9,"t":"2025-05-09T04:00:00Z","v":3511872,"vw":36.819988},{"c":37.37,"h":37.495,"l":36.505,"n":50282,"o":36.63,"t":"2025-05-12T04:00:00Z","v":6018253,"vw":37.179521},{"c":36.35,"h":36.685,"l":36.17,"n":40035,"o":36.68,"t":"2025-05-13T04:00:00Z","v":5084195,"vw":36.389271},{"c":36.22,"h":36.825,"l":36.195,"n":52415,"o":36.78,"t":"2025-05-14T04:00:00Z","v":7084171,"vw":36.366376},{"c":37.57,"h":37.605,"l":36.33,"n":57916,"o":36.48,"t":"2025-05-15T04:00:00Z","v":7528211,"vw":37.252425},{"c":37.64,"h":37.68,"l":37.09,"n":48623,"o":37.12,"t":"2025-05-16T04:00:00Z","v":7222246,"vw":37.497472},{"c":37.96,"h":37.97,"l":37.42,"n":32501,"o":37.58,"t":"2025-05-19T04:00:00Z","v":3866897,"vw":37.72582},{"c":38.4,"h":38.45,"l":37.98,"n":26340,"o":38.39,"t":"2025-05-20T04:00:00Z","v":2749166,"vw":38.283589},{"c":38.54,"h":38.855,"l":38.47,"n":29179,"o":38.69,"t":"2025-05-21T04:00:00Z","v":2996428,"vw":38.660195},{"c":38.92,"h":39.05,"l":38.305,"n":39264,"o":38.39,"t":"2025-05-22T04:00:00Z","v":5844906,"vw":38.735519},{"c":38.66,"h":38.87,"l":38.61,"n":29457,"o":38.74,"t":"2025-05-23T04:00:00Z","v":3667064,"vw":38.718457},{"c":39.44,"h":39.65,"l":39.31,"n":31219,"o":39.535,"t":"2025-05-27T04:00:00Z","v":3511835,"vw":39.501097},{"c":39.18,"h":39.49,"l":39.045,"n":32286,"o":39.09,"t":"2025-05-28T04:00:00Z","v":4221416,"vw":39.258376},{"c":40,"h":40.05,"l":39.22,"n":39713,"o":39.26,"t":"2025-05-29T04:00:00Z","v":5048296,"vw":39.792464},{"c":41.03,"h":41.17,"l":40.17,"n":52782,"o":40.465,"t":"2025-05-30T04:00:00Z","v":7372579,"vw":40.858154},{"c":41.66,"h":41.66,"l":41.03,"n":35851,"o":41.38,"t":"2025-06-02T04:00:00Z","v":4420011,"vw":41.4158},{"c":40.46,"h":40.79,"l":40.17,"n":51178,"o":40.68,"t":"2025-06-03T04:00:00Z","v":6328903,"vw":40.447624},{"c":40.8,"h":40.96,"l":40.54,"n":26468,"o":40.54,"t":"2025-06-04T04:00:00Z","v":2939921,"vw":40.808669},{"c":41.15,"h":41.44,"l":40.855,"n":28725,"o":41.02,"t":"2025-06-05T04:00:00Z","v":3248815,"vw":41.164964},{"c":41.2,"h":41.33,"l":40.96,"n":27470,"o":41.04,"t":"2025-06-06T04:00:00Z","v":3225597,"vw":41.181416},{"c":40.86,"h":41.295,"l":40.83,"n":30109,"o":41.055,"t":"2025-06-09T04:00:00Z","v":3920110,"vw":41.038827},{"c":41.3,"h":41.3665,"l":40.67,"n":39324,"o":40.68,"t":"2025-06-10T04:00:00Z","v":5087865,"vw":41.163409},{"c":41.62,"h":41.755,"l":41.32,"n":34588,"o":41.35,"t":"2025-06-11T04:00:00Z","v":4494382,"vw":41.590462},{"c":42.49,"h":42.63,"l":42.09,"n":28985,"o":42.21,"t":"2025-06-12T04:00:00Z","v":3558863,"vw":42.423825},{"c":40.86,"h":41.93,"l":40.81,"n":58431,"o":41.62,"t":"2025-06-13T04:00:00Z","v":7658807,"vw":41.222797},{"c":40.49,"h":41.105,"l":40.355,"n":32460,"o":40.93,"t":"2025-06-16T04:00:00Z","v":4651855,"vw":40.66173},{"c":39.72,"h":40.39,"l":39.6437,"n":35216,"o":40.2,"t":"2025-06-17T04:00:00Z","v":4685472,"vw":39.942481},{"c":38.64,"h":39.52,"l":38.58,"n":63181,"o":39.47,"t":"2025-06-18T04:00:00Z","v":8171577,"vw":38.971574},{"c":38.07,"h":38.72,"l":37.815,"n":51594,"o":38.72,"t":"2025-06-20T04:00:00Z","v":8246148,"vw":38.057199},{"c":38.26,"h":38.31,"l":37.79,"n":35641,"o":37.8,"t":"2025-06-23T04:00:00Z","v":4858851,"vw":38.140035},{"c":38.68,"h":38.909,"l":38.4,"n":31422,"o":38.49,"t":"2025-06-24T04:00:00Z","v":4821255,"vw":38.714613},{"c":38.28,"h":38.43,"l":38.15,"n":24302,"o":38.39,"t":"2025-06-25T04:00:00Z","v":3829520,"vw":38.296365},{"c":38.55,"h":38.813,"l":38.38,"n":29626,"o":38.52,"t":"2025-06-26T04:00:00Z","v":4773211,"vw":38.558139},{"c":38.58,"h":38.84,"l":38.395,"n":34598,"o":38.74,"t":"2025-06-27T04:00:00Z","v":4919232,"vw":38.607964},{"c":38.4,"h":38.7154,"l":38.22,"n":31899,"o":38.51,"t":"2025-06-30T04:00:00Z","v":4803745,"vw":38.41525},{"c":38.95,"h":39.4,"l":38.325,"n":45260,"o":38.48,"t":"2025-07-01T04:00:00Z","v":6553798,"vw":38.892817},{"c":38.51,"h":38.87,"l":38.28,"n":35982,"o":38.51,"t":"2025-07-02T04:00:00Z","v":4880440,"vw":38.562849},{"c":38.18,"h":38.585,"l":37.93,"n":19586,"o":38.37,"t":"2025-07-03T04:00:00Z","v":3002585,"vw":38.282005},{"c":38.19,"h":38.37,"l":38.015,"n":30644,"o":38.19,"t":"2025-07-07T04:00:00Z","v":3866114,"vw":38.219835},{"c":38.48,"h":38.68,"l":37.94,"n":42889,"o":37.97,"t":"2025-07-08T04:00:00Z","v":5121333,"vw":38.434652},{"c":39.04,"h":39.115,"l":38.68,"n":31302,"o":38.71,"t":"2025-07-09T04:00:00Z","v":3624560,"vw":38.979662},{"c":39.58,"h":40.11,"l":39.31,"n":47931,"o":39.39,"t":"2025-07-10T04:00:00Z","v":6088931,"vw":39.710009},{"c":38.28,"h":38.715,"l":38.15,"n":44943,"o":38.7,"t":"2025-07-11T04:00:00Z","v":6300029,"vw":38.364376},{"c":38.29,"h":38.6,"l":38.1931,"n":31526,"o":38.34,"t":"2025-07-14T04:00:00Z","v":4798013,"vw":38.440291},{"c":37.82,"h":38.97,"l":37.585,"n":53810,"o":38.97,"t":"2025-07-15T04:00:00Z","v":8569349,"vw":37.955391},{"c":38.28,"h":38.575,"l":37.87,"n":41190,"o":37.88,"t":"2025-07-16T04:00:00Z","v":6323753,"vw":38.302952},{"c":36.47,"h":38.245,"l":35.45,"n":106341,"o":37.95,"t":"2025-07-17T04:00:00Z","v":14705981,"vw":36.698673},{"c":36.31,"h":36.87,"l":36.16,"n":49195,"o":36.8,"t":"2025-07-18T04:00:00Z","v":6134638,"vw":36.456991},{"c":36.2,"h":36.615,"l":36.19,"n":30588,"o":36.29,"t":"2025-07-21T04:00:00Z","v":3344162,"vw":36.33937},{"c":37.02,"h":37.02,"l":36.34,"n":39699,"o":36.35,"t":"2025-07-22T04:00:00Z","v":5146643,"vw":36.76129},{"c":38.03,"h":38.9,"l":37.13,"n":89934,"o":37.15,"t":"2025-07-23T04:00:00Z","v":13453960,"vw":37.984752},{"c":38.23,"h":38.315,"l":37.77,"n":32163,"o":37.93,"t":"2025-07-24T04:00:00Z","v":4735200,"vw":38.049694},{"c":37.97,"h":37.97,"l":37.51,"n":30377,"o":37.71,"t":"2025-07-25T04:00:00Z","v":4016820,"vw":37.779206},{"c":37.45,"h":37.985,"l":37.305,"n":37842,"o":37.96,"t":"2025-07-28T04:00:00Z","v":3731451,"vw":37.620876},{"c":37.67,"h":37.91,"l":37.1,"n":50026,"o":37.43,"t":"2025-07-29T04:00:00Z","v":6336387,"vw":37.64257},{"c":38.97,"h":39.165,"l":38.26,"n":63734,"o":38.32,"t":"2025-07-30T04:00:00Z","v":7846775,"vw":38.902104},{"c":37.15,"h":38.22,"l":37.085,"n":62410,"o":37.455,"t":"2025-07-31T04:00:00Z","v":8005923,"vw":37.73124},{"c":37.56,"h":37.785,"l":37.175,"n":34234,"o":37.68,"t":"2025-08-01T04:00:00Z","v":3678368,"vw":37.462154},{"c":37.68,"h":37.68,"l":37.04,"n":30292,"o":37.12,"t":"2025-08-04T04:00:00Z","v":3288143,"vw":37.43588},{"c":37.32,"h":37.67,"l":37.085,"n":35973,"o":37.58,"t":"2025-08-05T04:00:00Z","v":3405394,"vw":37.347448},{"c":36.75,"h":37.38,"l":36.75,"n":29106,"o":37.14,"t":"2025-08-06T04:00:00Z","v":3121336,"vw":36.925366},{"c":37.58,"h":37.795,"l":37.07,"n":33557,"o":37.14,"t":"2025-08-07T04:00:00Z","v":3709763,"vw":37.495509},{"c":37.8,"h":37.97,"l":37.67,"n":29660,"o":37.71,"t":"2025-08-08T04:00:00Z","v":3409790,"vw":37.819801},{"c":37.71,"h":38.196,"l":37.71,"n":29100,"o":37.96,"t":"2025-08-11T04:00:00Z","v":2605580,"vw":37.865061},{"c":38.22,"h":38.269,"l":37.8,"n":25416,"o":37.88,"t":"2025-08-12T04:00:00Z","v":2656232,"vw":38.089873},{"c":39.13,"h":39.33,"l":38.615,"n":27032,"o":38.75,"t":"2025-08-13T04:00:00Z","v":3493245,"vw":39.125047},{"c":39.23,"h":39.23,"l":38.64,"n":24564,"o":38.75,"t":"2025-08-14T04:00:00Z","v":2705251,"vw":38.993196},{"c":39.36,"h":39.36,"l":38.7,"n":25600,"o":38.72,"t":"2025-08-15T04:00:00Z","v":3038542,"vw":39.11109},{"c":39.07,"h":39.36,"l":39.02,"n":24342,"o":39.24,"t":"2025-08-18T04:00:00Z","v":2442386,"vw":39.151955},{"c":39.62,"h":39.625,"l":39.15,"n":29549,"o":39.15,"t":"2025-08-19T04:00:00Z","v":3447859,"vw":39.440852},{"c":40.07,"h":40.545,"l":39.81,"n":37320,"o":39.81,"t":"2025-08-20T04:00:00Z","v":4492319,"vw":40.240923},{"c":40.08,"h":40.3356,"l":40.035,"n":21024,"o":40.09,"t":"2025-08-21T04:00:00Z","v":2140009,"vw":40.172775},{"c":40.19,"h":40.57,"l":40.08,"n":33681,"o":40.36,"t":"2025-08-22T04:00:00Z","v":3403653,"vw":40.255526},{"c":39.64,"h":40.24,"l":39.57,"n":23973,"o":40.19,"t":"2025-08-25T04:00:00Z","v":1877928,"vw":39.733039},{"c":39.83,"h":40.09,"l":39.61,"n":23541,"o":40.08,"t":"2025-08-26T04:00:00Z","v":2280594,"vw":39.79603},{"c":39.91,"h":40.13,"l":39.76,"n":30911,"o":39.91,"t":"2025-08-27T04:00:00Z","v":3757999,"vw":39.934022},{"c":39.44,"h":39.88,"l":39.41,"n":42253,"o":39.87,"t":"2025-08-28T04:00:00Z","v":4676933,"vw":39.57407},{"c":39.67,"h":39.69,"l":39.21,"n":33374,"o":39.32,"t":"2025-08-29T04:00:00Z","v":3587056,"vw":39.492467},{"c":38.96,"h":39.53,"l":38.63,"n":43444,"o":39.16,"t":"2025-09-02T04:00:00Z","v":4325820,"vw":38.964661},{"c":39.36,"h":39.7,"l":39.17,"n":36946,"o":39.24,"t":"2025-09-03T04:00:00Z","v":4207597,"vw":39.418665},{"c":39.61,"h":39.69,"l":39.18,"n":29276,"o":39.36,"t":"2025-09-04T04:00:00Z","v":2935651,"vw":39.498781},{"c":40.5,"h":40.71,"l":39.85,"n":63241,"o":39.89,"t":"2025-09-05T04:00:00Z","v":6214632,"vw":40.271945},{"c":40.05,"h":40.08,"l":39.37,"n":23973,"o":39.76,"t":"2025-09-08T04:00:00Z","v":2817444,"vw":39.832228},{"c":40.78,"h":41,"l":40.34,"n":40875,"o":40.42,"t":"2025-09-09T04:00:00Z","v":9420887,"vw":40.716774},{"c":40.5,"h":40.63,"l":40.38,"n":28065,"o":40.54,"t":"2025-09-10T04:00:00Z","v":3014128,"vw":40.504853},{"c":41.48,"h":41.53,"l":40.84,"n":27211,"o":40.91,"t":"2025-09-11T04:00:00Z","v":2652359,"vw":41.345255},{"c":40.83,"h":41.39,"l":40.5,"n":41980,"o":41.24,"t":"2025-09-12T04:00:00Z","v":4741975,"vw":40.796476},{"c":40.3,"h":40.81,"l":40.235,"n":26378,"o":40.7,"t":"2025-09-15T04:00:00Z","v":2793662,"vw":40.415849},{"c":40.05,"h":40.42,"l":40.025,"n":31814,"o":40.3,"t":"2025-09-16T04:00:00Z","v":3238835,"vw":40.197937},{"c":40.36,"h":40.525,"l":40.13,"n":38833,"o":40.28,"t":"2025-09-17T04:00:00Z","v":3929480,"vw":40.352876},{"c":40.3,"h":40.36,"l":40.045,"n":20007,"o":40.1,"t":"2025-09-18T04:00:00Z","v":2019919,"vw":40.220028},{"c":40.67,"h":40.83,"l":40.505,"n":28823,"o":40.64,"t":"2025-09-19T04:00:00Z","v":3691390,"vw":40.638457},{"c":40.91,"h":41.1,"l":40.53,"n":26877,"o":40.65,"t":"2025-09-22T04:00:00Z","v":3093521,"vw":40.925282},{"c":40.52,"h":40.93,"l":40.455,"n":34361,"o":40.93,"t":"2025-09-23T04:00:00Z","v":3389282,"vw":40.63035},{"c":40.18,"h":40.365,"l":39.9202,"n":32139,"o":40.11,"t":"2025-09-24T04:00:00Z","v":3286115,"vw":40.163201},{"c":39.52,"h":40.23,"l":39.29,"n":41872,"o":40.16,"t":"2025-09-25T04:00:00Z","v":4638071,"vw":39.605914},{"c":39.85,"h":40.23,"l":39.46,"n":48166,"o":39.93,"t":"2025-09-26T04:00:00Z","v":4760844,"vw":39.872063},{"c":41.1,"h":41.1,"l":40.36,"n":58501,"o":40.485,"t":"2025-09-29T04:00:00Z","v":7271643,"vw":40.827316},{"c":43.16,"h":43.32,"l":41.75,"n":75572,"o":41.85,"t":"2025-09-30T04:00:00Z","v":11695554,"vw":42.771419},{"c":45.51,"h":45.59,"l":44.17,"n":105088,"o":44.22,"t":"2025-10-01T04:00:00Z","v":14144173,"vw":45.15566},{"c":43.69,"h":44.96,"l":43.645,"n":93232,"o":44.71,"t":"2025-10-02T04:00:00Z","v":13319345,"vw":44.169972},{"c":43.35,"h":44.255,"l":43.04,"n":92904,"o":44.07,"t":"2025-10-03T04:00:00Z","v":13115768,"vw":43.656559},{"c":43.45,"h":44.02,"l":43.35,"n":50595,"o":43.7,"t":"2025-10-06T04:00:00Z","v":6465430,"vw":43.64711},{"c":43.5,"h":43.675,"l":43.09,"n":34486,"o":43.26,"t":"2025-10-07T04:00:00Z","v":3867853,"vw":43.402113},{"c":43.35,"h":43.9,"l":43.34,"n":27503,"o":43.76,"t":"2025-10-08T04:00:00Z","v":2947936,"vw":43.577223},{"c":43.44,"h":44.23,"l":43.375,"n":37429,"o":44.05,"t":"2025-10-09T04:00:00Z","v":4429799,"vw":43.699464},{"c":43.54,"h":43.775,"l":43.1017,"n":40384,"o":43.76,"t":"2025-10-10T04:00:00Z","v":5318571,"vw":43.44457},{"c":43.69,"h":43.745,"l":43.21,"n":32143,"o":43.24,"t":"2025-10-13T04:00:00Z","v":3151492,"vw":43.551914},{"c":44.15,"h":44.165,"l":43.705,"n":33703,"o":43.81,"t":"2025-10-14T04:00:00Z","v":3693655,"vw":43.989842},{"c":43.78,"h":43.93,"l":43.22,"n":39263,"o":43.22,"t":"2025-10-15T04:00:00Z","v":4551887,"vw":43.690795},{"c":43.77,"h":44.095,"l":43.6229,"n":28583,"o":43.97,"t":"2025-10-16T04:00:00Z","v":2609859,"vw":43.895452},{"c":43.91,"h":44.35,"l":43.34,"n":39495,"o":43.37,"t":"2025-10-17T04:00:00Z","v":4076087,"vw":43.884927},{"c":44.12,"h":44.305,"l":43.705,"n":29829,"o":43.88,"t":"2025-10-20T04:00:00Z","v":3216791,"vw":44.097009},{"c":43.94,"h":44.44,"l":43.83,"n":36535,"o":44.35,"t":"2025-10-21T04:00:00Z","v":3909955,"vw":44.078857},{"c":44.26,"h":44.47,"l":44.01,"n":34484,"o":44.06,"t":"2025-10-22T04:00:00Z","v":3044494,"vw":44.240814},{"c":45.54,"h":46.87,"l":43.975,"n":58112,"o":43.99,"t":"2025-10-23T04:00:00Z","v":7897577,"vw":44.949574},{"c":43.24,"h":43.99,"l":42.845,"n":77501,"o":43.79,"t":"2025-10-24T04:00:00Z","v":9860195,"vw":43.305171},{"c":43.8,"h":44.22,"l":43.65,"n":50196,"o":43.85,"t":"2025-10-27T04:00:00Z","v":5573082,"vw":43.87588},{"c":43.7,"h":44.24,"l":42.885,"n":71630,"o":44,"t":"2025-10-28T04:00:00Z","v":8410490,"vw":43.549047},{"c":45.93,"h":46.705,"l":45.5,"n":97697,"o":46.02,"t":"2025-10-29T04:00:00Z","v":13924419,"vw":46.213303},{"c":46.94,"h":47.16,"l":45.82,"n":68437,"o":45.93,"t":"2025-10-30T04:00:00Z","v":8724758,"vw":46.760981},{"c":46.86,"h":47.12,"l":46.57,"n":46278,"o":46.85,"t":"2025-10-31T04:00:00Z","v":5027438,"vw":46.924963},{"c":46.35,"h":46.75,"l":46.255,"n":44831,"o":46.75,"t":"2025-11-03T05:00:00Z","v":4764898,"vw":46.416708},{"c":46.82,"h":47.02,"l":45.99,"n":38185,"o":46.09,"t":"2025-11-04T05:00:00Z","v":5065415,"vw":46.755711},{"c":46.69,"h":47.04,"l":46.52,"n":44234,"o":46.56,"t":"2025-11-05T05:00:00Z","v":5524960,"vw":46.795706},{"c":47.1,"h":47.205,"l":46.62,"n":44476,"o":46.84,"t":"2025-11-06T05:00:00Z","v":4212600,"vw":46.938189},{"c":46.63,"h":46.93,"l":46.385,"n":46328,"o":46.75,"t":"2025-11-07T05:00:00Z","v":5552887,"vw":46.632145},{"c":47.36,"h":47.37,"l":46.56,"n":34379,"o":46.75,"t":"2025-11-10T05:00:00Z","v":2861682,"vw":47.018406},{"c":48.41,"h":48.48,"l":47.82,"n":45076,"o":47.83,"t":"2025-11-11T05:00:00Z","v":3916115,"vw":48.269339},{"c":48.07,"h":48.305,"l":47.52,"n":38341,"o":47.76,"t":"2025-11-12T05:00:00Z","v":3566145,"vw":47.97427},{"c":48.14,"h":48.685,"l":48.01,"n":43490,"o":48.02,"t":"2025-11-13T05:00:00Z","v":4035935,"vw":48.360045},{"c":47.18,"h":47.57,"l":47.1,"n":45713,"o":47.32,"t":"2025-11-14T05:00:00Z","v":5054167,"vw":47.318196},{"c":47.53,"h":47.975,"l":47.42,"n":46333,"o":47.6,"t":"2025-11-17T05:00:00Z","v":3735109,"vw":47.651884},{"c":47.37,"h":47.48,"l":46.96,"n":48126,"o":47.03,"t":"2025-11-18T05:00:00Z","v":4634984,"vw":47.254252},{"c":46.34,"h":47.08,"l":46.32,"n":56916,"o":47.02,"t":"2025-11-19T05:00:00Z","v":6213130,"vw":46.643044},{"c":46.11,"h":46.6,"l":45.805,"n":54595,"o":46.6,"t":"2025-11-20T05:00:00Z","v":6208599,"vw":46.240766},{"c":47.19,"h":47.315,"l":46.47,"n":52338,"o":46.49,"t":"2025-11-21T05:00:00Z","v":4235435,"vw":47.053241},{"c":46.99,"h":47.34,"l":46.86,"n":52167,"o":47.03,"t":"2025-11-24T05:00:00Z","v":5306127,"vw":47.054667},{"c":47.55,"h":47.92,"l":47.31,"n":52231,"o":47.35,"t":"2025-11-25T05:00:00Z","v":6602184,"vw":47.634882},{"c":48.02,"h":48.355,"l":47.98,"n":43627,"o":48.04,"t":"2025-11-26T05:00:00Z","v":4282065,"vw":48.133866},{"c":47.86,"h":47.9,"l":47.415,"n":27728,"o":47.88,"t":"2025-11-28T05:00:00Z","v":2851788,"vw":47.632764},{"c":47.19,"h":48.08,"l":47.125,"n":34905,"o":48.06,"t":"2025-12-01T05:00:00Z","v":3663248,"vw":47.512001},{"c":48.27,"h":48.405,"l":47.78,"n":49539,"o":48.09,"t":"2025-12-02T05:00:00Z","v":4840745,"vw":48.185734},{"c":48.97,"h":49.31,"l":48.8,"n":39891,"o":48.95,"t":"2025-12-03T05:00:00Z","v":3696082,"vw":49.051808},{"c":48.57,"h":49.055,"l":48.53,"n":34533,"o":48.95,"t":"2025-12-04T05:00:00Z","v":3326056,"vw":48.806243},{"c":48.41,"h":48.8499,"l":48.005,"n":28577,"o":48.77,"t":"2025-12-05T05:00:00Z","v":2380422,"vw":48.32331},{"c":48.47,"h":48.58,"l":48.145,"n":38988,"o":48.39,"t":"2025-12-08T05:00:00Z","v":4354005,"vw":48.424204},{"c":47.27,"h":48.2901,"l":47.2,"n":43554,"o":48.01,"t":"2025-12-09T05:00:00Z","v":3782770,"vw":47.58862},{"c":48.41,"h":48.435,"l":47.82,"n":27601,"o":48.04,"t":"2025-12-10T05:00:00Z","v":2988235,"vw":48.154686},{"c":48.88,"h":48.97,"l":48.45,"n":35655,"o":48.46,"t":"2025-12-11T05:00:00Z","v":3871093,"vw":48.784566},{"c":48.81,"h":48.99,"l":48.555,"n":29794,"o":48.895,"t":"2025-12-12T05:00:00Z","v":2972812,"vw":48.800034},{"c":49.24,"h":49.39,"l":48.9,"n":32178,"o":48.91,"t":"2025-12-15T05:00:00Z","v":4059483,"vw":49.216409},{"c":48.78,"h":49.355,"l":48.52,"n":33135,"o":49.28,"t":"2025-12-16T05:00:00Z","v":3800683,"vw":48.861659},{"c":48.71,"h":49.4415,"l":48.68,"n":43188,"o":49.35,"t":"2025-12-17T05:00:00Z","v":5257660,"vw":49.030514},{"c":48.29,"h":48.69,"l":48.24,"n":29539,"o":48.4,"t":"2025-12-18T05:00:00Z","v":3470365,"vw":48.436479},{"c":48.61,"h":48.925,"l":48.145,"n":28137,"o":48.21,"t":"2025-12-19T05:00:00Z","v":3286418,"vw":48.609746},{"c":48.59,"h":48.88,"l":48.5,"n":25071,"o":48.65,"t":"2025-12-22T05:00:00Z","v":2602844,"vw":48.644761},{"c":48.85,"h":49.23,"l":48.72,"n":29420,"o":48.99,"t":"2025-12-23T05:00:00Z","v":2857702,"vw":48.880943},{"c":48.96,"h":49.04,"l":48.69,"n":13369,"o":48.72,"t":"2025-12-24T05:00:00Z","v":1064871,"vw":48.933269},{"c":49.08,"h":49.13,"l":48.85,"n":16466,"o":48.97,"t":"2025-12-26T05:00:00Z","v":1207599,"vw":49.036461},{"c":49.11,"h":49.235,"l":48.92,"n":20632,"o":48.92,"t":"2025-12-29T05:00:00Z","v":1821112,"vw":49.110371},{"c":49.3,"h":49.4,"l":49.141,"n":23046,"o":49.3,"t":"2025-12-30T05:00:00Z","v":1833635,"vw":49.277475},{"c":49.04,"h":49.24,"l":48.925,"n":20419,"o":49.2,"t":"2025-12-31T05:00:00Z","v":1584812,"vw":49.059305},{"c":49.63,"h":49.63,"l":49.07,"n":33771,"o":49.23,"t":"2026-01-02T05:00:00Z","v":3486261,"vw":49.398678},{"c":49.02,"h":49.565,"l":48.585,"n":46347,"o":49.5,"t":"2026-01-05T05:00:00Z","v":5276188,"vw":49.069936},{"c":50.56,"h":51.46,"l":50.34,"n":54476,"o":50.69,"t":"2026-01-06T05:00:00Z","v":5923880,"vw":50.934459},{"c":50.62,"h":51.39,"l":50.56,"n":58175,"o":50.685,"t":"2026-01-07T05:00:00Z","v":5205076,"vw":50.874559},{"c":50.22,"h":51.265,"l":50.02,"n":52331,"o":50.8,"t":"2026-01-08T05:00:00Z","v":4406993,"vw":50.594062},{"c":50.39,"h":50.805,"l":50.36,"n":40964,"o":50.43,"t":"2026-01-09T05:00:00Z","v":3925737,"vw":50.592668},{"c":50.39,"h":50.815,"l":50.17,"n":32518,"o":50.8,"t":"2026-01-12T05:00:00Z","v":2640696,"vw":50.43437},{"c":49.9,"h":50.07,"l":49.32,"n":40010,"o":49.93,"t":"2026-01-13T05:00:00Z","v":3693228,"vw":49.802498},{"c":50.79,"h":50.87,"l":50.16,"n":40426,"o":50.2,"t":"2026-01-14T05:00:00Z","v":3684192,"vw":50.553403},{"c":49.12,"h":50.5,"l":49.07,"n":61595,"o":50.48,"t":"2026-01-15T05:00:00Z","v":6545320,"vw":49.396925},{"c":48.22,"h":48.93,"l":48.09,"n":70336,"o":48.85,"t":"2026-01-16T05:00:00Z","v":7543556,"vw":48.425805},{"c":47.65,"h":48.345,"l":47.62,"n":69697,"o":48.05,"t":"2026-01-20T05:00:00Z","v":8201247,"vw":47.911895},{"c":48.07,"h":48.38,"l":47.77,"n":60875,"o":47.85,"t":"2026-01-21T05:00:00Z","v":6516360,"vw":48.072189},{"c":48.65,"h":48.75,"l":48.08,"n":48217,"o":48.41,"t":"2026-01-22T05:00:00Z","v":4564463,"vw":48.591805},{"c":49.15,"h":49.16,"l":48.57,"n":47554,"o":48.74,"t":"2026-01-23T05:00:00Z","v":5430027,"vw":48.883695},{"c":50.32,"h":50.57,"l":49.74,"n":46873,"o":49.77,"t":"2026-01-26T05:00:00Z","v":4220693,"vw":50.238993},{"c":50.8,"h":51.37,"l":50.49,"n":56341,"o":50.49,"t":"2026-01-27T05:00:00Z","v":5105322,"vw":50.956272},{"c":50.1,"h":50.61,"l":49.595,"n":51929,"o":50.17,"t":"2026-01-28T05:00:00Z","v":5883597,"vw":50.072642},{"c":50.66,"h":51.09,"l":50.63,"n":54444,"o":50.82,"t":"2026-01-29T05:00:00Z","v":5904832,"vw":50.861394},{"c":51.6,"h":51.69,"l":51.055,"n":58683,"o":51.14,"t":"2026-01-30T05:00:00Z","v":5489868,"vw":51.40976},{"c":52.47,"h":52.665,"l":52.13,"n":51480,"o":52.17,"t":"2026-02-02T05:00:00Z","v":4151245,"vw":52.429668},{"c":53.34,"h":53.38,"l":52.43,"n":74349,"o":52.49,"t":"2026-02-03T05:00:00Z","v":6205900,"vw":53.139661},{"c":57.23,"h":57.62,"l":56.33,"n":112155,"o":56.56,"t":"2026-02-04T05:00:00Z","v":10897002,"vw":57.141388},{"c":59.17,"h":59.615,"l":57.73,"n":134067,"o":57.79,"t":"2026-02-05T05:00:00Z","v":13085085,"vw":59.076568},{"c":60.23,"h":60.37,"l":59.25,"n":79206,"o":59.29,"t":"2026-02-06T05:00:00Z","v":8149117,"vw":59.994501},{"c":59.01,"h":59.94,"l":58.61,"n":87681,"o":59.92,"t":"2026-02-09T05:00:00Z","v":8070939,"vw":59.07359},{"c":58.82,"h":59.32,"l":58.19,"n":76020,"o":59.24,"t":"2026-02-10T05:00:00Z","v":9503887,"vw":58.858119},{"c":58.49,"h":58.92,"l":58.015,"n":65475,"o":58.74,"t":"2026-02-11T05:00:00Z","v":6951483,"vw":58.499072},{"c":58.54,"h":58.615,"l":58.05,"n":55650,"o":58.43,"t":"2026-02-12T05:00:00Z","v":6244583,"vw":58.407356},{"c":58.93,"h":59.17,"l":58.56,"n":49799,"o":58.87,"t":"2026-02-13T05:00:00Z","v":6280813,"vw":58.928212},{"c":60.87,"h":61.025,"l":60.06,"n":61859,"o":60.5,"t":"2026-02-17T05:00:00Z","v":5675239,"vw":60.6205},{"c":61.18,"h":61.695,"l":60.985,"n":55931,"o":61.54,"t":"2026-02-18T05:00:00Z","v":5390007,"vw":61.271694},{"c":60.85,"h":61.06,"l":59.98,"n":54817,"o":60.93,"t":"2026-02-19T05:00:00Z","v":4868391,"vw":60.516371},{"c":59.52,"h":60.05,"l":59.33,"n":67956,"o":59.87,"t":"2026-02-20T05:00:00Z","v":7219656,"vw":59.5995},{"c":59.26,"h":59.71,"l":59.02,"n":65920,"o":59.27,"t":"2026-02-23T05:00:00Z","v":6849586,"vw":59.344459},{"c":59.12,"h":59.82,"l":59.085,"n":58194,"o":59.51,"t":"2026-02-24T05:00:00Z","v":5755982,"vw":59.36076},{"c":59.54,"h":59.935,"l":59.49,"n":47624,"o":59.67,"t":"2026-02-25T05:00:00Z","v":4627329,"vw":59.706448},{"c":58.07,"h":59.07,"l":58.05,"n":68552,"o":59,"t":"2026-02-26T05:00:00Z","v":6224814,"vw":58.360953},{"c":59.13,"h":59.36,"l":58.33,"n":54039,"o":58.43,"t":"2026-02-27T05:00:00Z","v":5982057,"vw":58.979488},{"c":58.29,"h":58.865,"l":58,"n":43494,"o":58.56,"t":"2026-03-02T05:00:00Z","v":3167997,"vw":58.339586},{"c":57.07,"h":57.345,"l":56.16,"n":54578,"o":56.82,"t":"2026-03-03T05:00:00Z","v":3914242,"vw":56.793434},{"c":56.83,"h":57.03,"l":56.29,"n":44715,"o":57.02,"t":"2026-03-04T05:00:00Z","v":3815509,"vw":56.775483},{"c":55.27,"h":56.08,"l":54.72,"n":77722,"o":56.03,"t":"2026-03-05T05:00:00Z","v":6887850,"vw":55.191116},{"c":54.51,"h":54.92,"l":54.065,"n":69798,"o":54.405,"t":"2026-03-06T05:00:00Z","v":6192778,"vw":54.531937},{"c":55.51,"h":55.58,"l":53.92,"n":61708,"o":54.36,"t":"2026-03-09T04:00:00Z","v":5968013,"vw":54.818364},{"c":55.32,"h":56.045,"l":55.095,"n":63514,"o":55.53,"t":"2026-03-10T04:00:00Z","v":5365649,"vw":55.459754},{"c":55.15,"h":55.557,"l":54.79,"n":55898,"o":55.3,"t":"2026-03-11T04:00:00Z","v":5396191,"vw":55.243051},{"c":54.28,"h":54.57,"l":53.77,"n":63877,"o":54.57,"t":"2026-03-12T04:00:00Z","v":5329825,"vw":54.180137},{"c":53.39,"h":54.73,"l":53.37,"n":49881,"o":54.48,"t":"2026-03-13T04:00:00Z","v":4661446,"vw":53.849571},{"c":53.77,"h":54.58,"l":53.695,"n":49335,"o":54.205,"t":"2026-03-16T04:00:00Z","v":4149286,"vw":54.000123},{"c":53.41,"h":53.99,"l":53.37,"n":42769,"o":53.73,"t":"2026-03-17T04:00:00Z","v":3404577,"vw":53.601882},{"c":52.06,"h":52.88,"l":51.78,"n":51593,"o":52.88,"t":"2026-03-18T04:00:00Z","v":4654955,"vw":52.238007},{"c":52.37,"h":52.69,"l":51.65,"n":49206,"o":51.72,"t":"2026-03-19T04:00:00Z","v":3990587,"vw":52.202471},{"c":51.84,"h":52.4,"l":51.545,"n":52618,"o":52.17,"t":"2026-03-20T04:00:00Z","v":4637509,"vw":51.891877},{"c":51.99,"h":52.69,"l":51.795,"n":52085,"o":52.19,"t":"2026-03-23T04:00:00Z","v":4333803,"vw":52.13441},{"c":52.95,"h":53.1,"l":51.71,"n":52155,"o":51.79,"t":"2026-03-24T04:00:00Z","v":4778819,"vw":52.70948},{"c":54.7,"h":54.981,"l":54.07,"n":59866,"o":54.385,"t":"2026-03-25T04:00:00Z","v":5306541,"vw":54.645517},{"c":53.94,"h":54.875,"l":53.855,"n":49606,"o":54.58,"t":"2026-03-26T04:00:00Z","v":6556966,"vw":54.327943},{"c":53.84,"h":54.75,"l":53.79,"n":40185,"o":54.225,"t":"2026-03-27T04:00:00Z","v":3034401,"vw":54.216043},{"c":54.23,"h":54.65,"l":54.07,"n":51470,"o":54.64,"t":"2026-03-30T04:00:00Z","v":3361686,"vw":54.31296},{"c":55.19,"h":55.25,"l":54.37,"n":60872,"o":54.74,"t":"2026-03-31T04:00:00Z","v":5532640,"vw":54.869604},{"c":55.99,"h":56.455,"l":55.41,"n":65280,"o":55.52,"t":"2026-04-01T04:00:00Z","v":6254247,"vw":55.983291},{"c":56.69,"h":57.18,"l":55.925,"n":50751,"o":56.01,"t":"2026-04-02T04:00:00Z","v":3877748,"vw":56.663312},{"c":56.37,"h":56.76,"l":56.19,"n":30541,"o":56.65,"t":"2026-04-06T04:00:00Z","v":2051695,"vw":56.403736},{"c":55.84,"h":55.955,"l":55.11,"n":47922,"o":55.88,"t":"2026-04-07T04:00:00Z","v":3846021,"vw":55.586382},{"c":57.37,"h":57.41,"l":56.51,"n":40826,"o":57.03,"t":"2026-04-08T04:00:00Z","v":3809692,"vw":57.096105},{"c":58.36,"h":58.655,"l":57.01,"n":42256,"o":57.15,"t":"2026-04-09T04:00:00Z","v":3466043,"vw":57.968203},{"c":58.21,"h":59.06,"l":58.19,"n":46435,"o":59.05,"t":"2026-04-10T04:00:00Z","v":4408014,"vw":58.437582},{"c":58.94,"h":58.975,"l":58.16,"n":41502,"o":58.38,"t":"2026-04-13T04:00:00Z","v":4153889,"vw":58.556759},{"c":59.18,"h":59.57,"l":58.14,"n":43866,"o":58.96,"t":"2026-04-14T04:00:00Z","v":3753725,"vw":59.13781},{"c":57.81,"h":59.28,"l":57.475,"n":41234,"o":59.28,"t":"2026-04-15T04:00:00Z","v":3379786,"vw":58.034428},{"c":57.13,"h":57.78,"l":57.08,"n":41921,"o":57.64,"t":"2026-04-16T04:00:00Z","v":3003017,"vw":57.305046},{"c":58.35,"h":58.355,"l":57.43,"n":34649,"o":57.69,"t":"2026-04-17T04:00:00Z","v":2986607,"vw":58.102604},{"c":57.35,"h":58.265,"l":57.3,"n":38984,"o":58.17,"t":"2026-04-20T04:00:00Z","v":3662504,"vw":57.699956},{"c":56.12,"h":56.51,"l":55.95,"n":45302,"o":56.48,"t":"2026-04-21T04:00:00Z","v":3999158,"vw":56.215375},{"c":55.7,"h":56.34,"l":55.68,"n":41099,"o":56.29,"t":"2026-04-22T04:00:00Z","v":3584689,"vw":55.894767},{"c":55.63,"h":56.19,"l":55.505,"n":43057,"o":55.98,"t":"2026-04-23T04:00:00Z","v":3454182,"vw":55.830693},{"c":54.44,"h":55.27,"l":54.19,"n":54843,"o":55.22,"t":"2026-04-24T04:00:00Z","v":5049072,"vw":54.538497},{"c":54.22,"h":54.79,"l":54.18,"n":35693,"o":54.21,"t":"2026-04-27T04:00:00Z","v":3084886,"vw":54.432647},{"c":54.47,"h":55.02,"l":54.175,"n":65739,"o":54.37,"t":"2026-04-28T04:00:00Z","v":6752222,"vw":54.619456},{"c":51.4,"h":52.13,"l":49.9865,"n":108174,"o":50,"t":"2026-04-29T04:00:00Z","v":11238906,"vw":51.247606},{"c":52.31,"h":52.63,"l":51.63,"n":63659,"o":51.91,"t":"2026-04-30T04:00:00Z","v":5148543,"vw":52.333952},{"c":51.61,"h":52.23,"l":51.52,"n":49093,"o":51.8,"t":"2026-05-01T04:00:00Z","v":3938377,"vw":51.803293},{"c":50.9,"h":51.61,"l":50.785,"n":46488,"o":51.52,"t":"2026-05-04T04:00:00Z","v":3200586,"vw":50.95628},{"c":50.38,"h":50.65,"l":50.02,"n":52059,"o":50.45,"t":"2026-05-05T04:00:00Z","v":3522041,"vw":50.326714},{"c":50.53,"h":51.22,"l":50.52,"n":51764,"o":51.09,"t":"2026-05-06T04:00:00Z","v":3897764,"vw":50.760081},{"c":50.5,"h":50.82,"l":50.415,"n":47233,"o":50.82,"t":"2026-05-07T04:00:00Z","v":3403552,"vw":50.579861},{"c":50.41,"h":50.57,"l":50.045,"n":35926,"o":50.51,"t":"2026-05-08T04:00:00Z","v":2409492,"vw":50.291147},{"c":49.81,"h":50.92,"l":49.71,"n":44096,"o":50.65,"t":"2026-05-11T04:00:00Z","v":3575758,"vw":50.188332},{"c":50.9,"h":51.19,"l":50.34,"n":64273,"o":50.535,"t":"2026-05-12T04:00:00Z","v":4848932,"vw":50.87288},{"c":50.99,"h":51.245,"l":50.25,"n":54681,"o":50.33,"t":"2026-05-13T04:00:00Z","v":4114353,"vw":50.905856},{"c":50.96,"h":51.31,"l":50.785,"n":43854,"o":51.24,"t":"2026-05-14T04:00:00Z","v":3536235,"vw":50.960899},{"c":49.67,"h":50.25,"l":49.385,"n":44595,"o":50.15,"t":"2026-05-15T04:00:00Z","v":3915382,"vw":49.642738},{"c":50.26,"h":50.53,"l":49.79,"n":39682,"o":49.79,"t":"2026-05-18T04:00:00Z","v":3108318,"vw":50.218348},{"c":51.05,"h":51.255,"l":50.41,"n":47571,"o":50.42,"t":"2026-05-19T04:00:00Z","v":3834906,"vw":50.998279},{"c":50.78,"h":51.265,"l":50.68,"n":36274,"o":51.14,"t":"2026-05-20T04:00:00Z","v":2898991,"vw":50.925704},{"c":51.53,"h":51.765,"l":50.59,"n":30941,"o":50.84,"t":"2026-05-21T04:00:00Z","v":2102651,"vw":51.373683},{"c":51.38,"h":51.8,"l":51.135,"n":38117,"o":51.56,"t":"2026-05-22T04:00:00Z","v":3154300,"vw":51.396594},{"c":51.5,"h":51.9,"l":51.12,"n":39876,"o":51.87,"t":"2026-05-26T04:00:00Z","v":2835804,"vw":51.553285},{"c":51.58,"h":52.11,"l":51.545,"n":37037,"o":51.78,"t":"2026-05-27T04:00:00Z","v":3066768,"vw":51.772255},{"c":51.24,"h":51.94,"l":51.21,"n":49210,"o":51.35,"t":"2026-05-28T04:00:00Z","v":3965568,"vw":51.47813},{"c":50.54,"h":51.26,"l":50.505,"n":35524,"o":51.07,"t":"2026-05-29T04:00:00Z","v":2798232,"vw":50.744881},{"c":49.31,"h":50.14,"l":49.175,"n":51640,"o":49.98,"t":"2026-06-01T04:00:00Z","v":4053699,"vw":49.41789},{"c":49,"h":49.36,"l":48.57,"n":37376,"o":48.95,"t":"2026-06-02T04:00:00Z","v":2942294,"vw":48.996287},{"c":49.72,"h":49.89,"l":49.39,"n":43390,"o":49.47,"t":"2026-06-03T04:00:00Z","v":3811968,"vw":49.680243},{"c":51.27,"h":51.27,"l":50.705,"n":46365,"o":50.81,"t":"2026-06-04T04:00:00Z","v":3894194,"vw":51.033224},{"c":51.52,"h":51.97,"l":51.265,"n":47587,"o":51.42,"t":"2026-06-05T04:00:00Z","v":4048275,"vw":51.692267},{"c":50.64,"h":51.375,"l":50.46,"n":50169,"o":50.99,"t":"2026-06-08T04:00:00Z","v":4836605,"vw":50.812081},{"c":51.25,"h":51.335,"l":50.35,"n":63803,"o":50.43,"t":"2026-06-09T04:00:00Z","v":6111462,"vw":50.977973},{"c":51.17,"h":51.62,"l":50.985,"n":51175,"o":51.32,"t":"2026-06-10T04:00:00Z","v":5076221,"vw":51.287289},{"c":52.86,"h":53.21,"l":52.08,"n":55593,"o":52.18,"t":"2026-06-11T04:00:00Z","v":5018680,"vw":52.635877},{"c":53.04,"h":53.45,"l":52.89,"n":43702,"o":53.13,"t":"2026-06-12T04:00:00Z","v":3806170,"vw":53.16327},{"c":52.23,"h":53.205,"l":52.17,"n":39969,"o":52.93,"t":"2026-06-15T04:00:00Z","v":3434530,"vw":52.574417},{"c":52.22,"h":52.72,"l":52.005,"n":38854,"o":52.62,"t":"2026-06-16T04:00:00Z","v":3854163,"vw":52.292932},{"c":52.15,"h":52.815,"l":51.785,"n":46315,"o":52.48,"t":"2026-06-17T04:00:00Z","v":4016992,"vw":52.35182},{"c":50.67,"h":51.94,"l":50.43,"n":44484,"o":51.79,"t":"2026-06-18T04:00:00Z","v":4219541,"vw":50.891574},{"c":50.74,"h":51.175,"l":50.59,"n":45812,"o":50.79,"t":"2026-06-22T04:00:00Z","v":3735366,"vw":50.876512},{"c":52.07,"h":52.12,"l":51.51,"n":37960,"o":51.63,"t":"2026-06-23T04:00:00Z","v":3008616,"vw":51.859658},{"c":51.09,"h":52.2,"l":51.015,"n":45036,"o":52.15,"t":"2026-06-24T04:00:00Z","v":3670081,"vw":51.398761},{"c":51.89,"h":52.48,"l":51.72,"n":40439,"o":51.955,"t":"2026-06-25T04:00:00Z","v":3575574,"vw":52.028315},{"c":52.5,"h":52.715,"l":51.61,"n":47042,"o":51.64,"t":"2026-06-26T04:00:00Z","v":4205183,"vw":52.321569},{"c":52.81,"h":52.93,"l":52.105,"n":50692,"o":52.48,"t":"2026-06-29T04:00:00Z","v":4183592,"vw":52.500785},{"c":52.42,"h":52.69,"l":51.505,"n":44570,"o":52.59,"t":"2026-06-30T04:00:00Z","v":4011301,"vw":52.322558},{"c":51.3,"h":52.245,"l":51.075,"n":41545,"o":52.2,"t":"2026-07-01T04:00:00Z","v":3202861,"vw":51.402415},{"c":53.66,"h":53.835,"l":52.25,"n":48551,"o":52.42,"t":"2026-07-02T04:00:00Z","v":3802879,"vw":53.39519},{"c":53.09,"h":53.8,"l":52.45,"n":38548,"o":53.8,"t":"2026-07-06T04:00:00Z","v":3777088,"vw":52.978424},{"c":53.32,"h":54.29,"l":53.135,"n":44212,"o":54.15,"t":"2026-07-07T04:00:00Z","v":3673437,"vw":53.453597},{"c":52.52,"h":53.02,"l":52.46,"n":41608,"o":52.68,"t":"2026-07-08T04:00:00Z","v":3083866,"vw":52.754998},{"c":52.47,"h":52.85,"l":52.295,"n":29701,"o":52.55,"t":"2026-07-09T04:00:00Z","v":2358463,"vw":52.477868},{"c":52.78,"h":53.06,"l":52.31,"n":36416,"o":52.98,"t":"2026-07-10T04:00:00Z","v":2867878,"vw":52.659881},{"c":52.29,"h":52.68,"l":51.75,"n":28107,"o":51.97,"t":"2026-07-13T04:00:00Z","v":2051035,"vw":52.248209},{"c":51.25,"h":51.945,"l":51.05,"n":40345,"o":51.815,"t":"2026-07-14T04:00:00Z","v":3315624,"vw":51.441359},{"c":51.45,"h":51.82,"l":51.08,"n":34571,"o":51.22,"t":"2026-07-15T04:00:00Z","v":2800376,"vw":51.552806},{"c":52.77,"h":52.85,"l":51.4,"n":41887,"o":51.48,"t":"2026-07-16T04:00:00Z","v":3978943,"vw":52.602333},{"c":51.76,"h":52.27,"l":51.04,"n":96267,"o":51.07,"t":"2026-07-17T04:00:00Z","v":10760338,"vw":51.617369},{"c":50.04,"h":51.67,"l":50.005,"n":55644,"o":51.38,"t":"2026-07-20T04:00:00Z","v":5345680,"vw":50.574289},{"c":50.78,"h":51.31,"l":50.16,"n":44655,"o":50.26,"t":"2026-07-21T04:00:00Z","v":3901653,"vw":50.704406},{"c":50.76,"h":51.83,"l":50.68,"n":44208,"o":51.73,"t":"2026-07-22T04:00:00Z","v":3976838,"vw":50.994064},{"c":50.74,"h":50.87,"l":49.89,"n":37195,"o":50.02,"t":"2026-07-23T04:00:00Z","v":4119936,"vw":50.621424},{"c":51.35,"h":51.565,"l":51,"n":50756,"o":51.395,"t":"2026-07-24T04:00:00Z","v":5861926,"vw":51.345821},{"c":51.98,"h":52.67,"l":51.73,"n":55565,"o":52.035,"t":"2026-07-27T04:00:00Z","v":5503405,"vw":52.080844},{"c":53.71,"h":55.785,"l":53.595,"n":88617,"o":54.24,"t":"2026-07-28T04:00:00Z","v":8289059,"vw":54.528784},{"c":53.22,"h":53.96,"l":52.66,"n":68617,"o":53.94,"t":"2026-07-29T04:00:00Z","v":6307838,"vw":53.083667},{"c":52.07,"h":52.695,"l":51.865,"n":58822,"o":52.33,"t":"2026-07-30T04:00:00Z","v":6107925,"vw":52.124252},{"c":51.69,"h":51.975,"l":51.38,"n":42651,"o":51.945,"t":"2026-07-31T04:00:00Z","v":3979145,"vw":51.77045},{"c":51.51,"h":52.27,"l":51.045,"n":45236,"o":52.1,"t":"2026-08-03T04:00:00Z","v":4527228,"vw":51.431011},{"c":51.53,"h":51.705,"l":50.93,"n":42011,"o":51.47,"t":"2026-08-04T04:00:00Z","v":4558231,"vw":51.453749},{"c":51.46,"h":52.12,"l":51.36,"n":30403,"o":52.06,"t":"2026-08-05T04:00:00Z","v":2482408,"vw":51.614264},{"c":52.17,"h":52.57,"l":51.885,"n":31831,"o":52.44,"t":"2026-08-06T04:00:00Z","v":2506828,"vw":52.143997},{"c":52.96,"h":53.085,"l":52.42,"n":32804,"o":52.71,"t":"2026-08-07T04:00:00Z","v":2519754,"vw":52.856402},{"c":52.16,"h":52.195,"l":51.47,"n":36660,"o":51.53,"t":"2026-08-10T04:00:00Z","v":3136113,"vw":51.965383},{"c":50.9,"h":52.355,"l":50.9,"n":37172,"o":51.95,"t":"2026-08-11T04:00:00Z","v":2921730,"vw":51.244885},{"c":50.3,"h":50.47,"l":49.8604,"n":43107,"o":50.11,"t":"2026-08-12T04:00:00Z","v":4082664,"vw":50.275934},{"c":50.45,"h":50.63,"l":50.18,"n":34664,"o":50.56,"t":"2026-08-13T04:00:00Z","v":2683588,"vw":50.415747},{"c":49.52,"h":49.57,"l":48.8603,"n":39985,"o":49.04,"t":"2026-08-14T04:00:00Z","v":3717849,"vw":49.280035},{"c":50.28,"h":50.365,"l":49.875,"n":32005,"o":49.93,"t":"2026-08-17T04:00:00Z","v":2809797,"vw":50.180991},{"c":51.15,"h":51.3531,"l":50.65,"n":31177,"o":50.76,"t":"2026-08-18T04:00:00Z","v":2827287,"vw":51.157544},{"c":52.88,"h":52.945,"l":51.3504,"n":41206,"o":51.4,"t":"2026-08-19T04:00:00Z","v":3899939,"vw":52.477472},{"c":51.96,"h":52.63,"l":51.86,"n":33246,"o":52.57,"t":"2026-08-20T04:00:00Z","v":3595108,"vw":52.236265},{"c":52.41,"h":52.57,"l":51.35,"n":28609,"o":51.35,"t":"2026-08-21T04:00:00Z","v":2405168,"vw":52.273224},{"c":51.78,"h":51.9491,"l":51.4,"n":33859,"o":51.54,"t":"2026-08-24T04:00:00Z","v":2884143,"vw":51.718948},{"c":52.07,"h":52.21,"l":51.51,"n":30370,"o":51.57,"t":"2026-08-25T04:00:00Z","v":2699070,"vw":51.980914},{"c":51.43,"h":52.09,"l":51.4,"n":24469,"o":51.9,"t":"2026-08-26T04:00:00Z","v":1716666,"vw":51.616207},{"c":50.27,"h":51.03,"l":50.165,"n":28574,"o":50.945,"t":"2026-08-27T04:00:00Z","v":2462959,"vw":50.386781},{"c":50.82,"h":50.88,"l":49.95,"n":35909,"o":50.22,"t":"2026-08-28T04:00:00Z","v":3426141,"vw":50.451794},{"c":50.25,"h":50.82,"l":50.25,"n":27478,"o":50.62,"t":"2026-08-31T04:00:00Z","v":2394280,"vw":50.402099},{"c":50.66,"h":51.26,"l":50.465,"n":31327,"o":51.11,"t":"2026-09-01T04:00:00Z","v":3269711,"vw":50.751383},{"c":50.44,"h":51.08,"l":50.04,"n":32521,"o":50.36,"t":"2026-09-02T04:00:00Z","v":2932858,"vw":50.381482},{"c":50.87,"h":51.52,"l":50.19,"n":28666,"o":51.5,"t":"2026-09-03T04:00:00Z","v":2441006,"vw":50.738683},{"c":49.89,"h":50.06,"l":49.66,"n":27016,"o":49.7,"t":"2026-09-04T04:00:00Z","v":2284849,"vw":49.897267},{"c":48.54,"h":49.2349,"l":48.54,"n":34245,"o":49,"t":"2026-09-08T04:00:00Z","v":3060928,"vw":48.706958},{"c":48.63,"h":49.16,"l":48.6,"n":29312,"o":48.815,"t":"2026-09-09T04:00:00Z","v":2404058,"vw":48.782769},{"c":48.12,"h":48.59,"l":47.975,"n":26580,"o":48.47,"t":"2026-09-10T04:00:00Z","v":2149619,"vw":48.145976},{"c":48.13,"h":48.8,"l":47.85,"n":26090,"o":48.7,"t":"2026-09-11T04:00:00Z","v":2272420,"vw":48.13939},{"c":50.05,"h":50.3,"l":49.61,"n":36404,"o":50.29,"t":"2026-09-14T04:00:00Z","v":2995758,"vw":50.046057},{"c":50.01,"h":50.155,"l":49.63,"n":32148,"o":49.69,"t":"2026-09-15T04:00:00Z","v":2739935,"vw":49.991285},{"c":50.29,"h":50.71,"l":50.055,"n":31552,"o":50.19,"t":"2026-09-16T04:00:00Z","v":2841323,"vw":50.275962},{"c":51.06,"h":51.075,"l":50.62,"n":30848,"o":50.72,"t":"2026-09-17T04:00:00Z","v":3069244,"vw":50.869928},{"c":50.22,"h":50.33,"l":49.5,"n":44711,"o":50.2,"t":"2026-09-18T04:00:00Z","v":4705069,"vw":50.040685},{"c":51.08,"h":51.32,"l":50.46,"n":33754,"o":50.75,"t":"2026-09-21T04:00:00Z","v":2868892,"vw":51.045353},{"c":50.72,"h":50.99,"l":50.22,"n":40261,"o":50.69,"t":"2026-09-22T04:00:00Z","v":4289366,"vw":50.682467},{"c":49.71,"h":50.74,"l":49.67,"n":34330,"o":50.18,"t":"2026-09-23T04:00:00Z","v":3039251,"vw":50.038845},{"c":49.65,"h":50.1395,"l":49.565,"n":32142,"o":49.59,"t":"2026-09-24T04:00:00Z","v":2829457,"vw":49.738716},{"c":49.24,"h":49.495,"l":49,"n":31915,"o":49.49,"t":"2026-09-25T04:00:00Z","v":3322321,"vw":49.211173},{"c":49.7,"h":49.8,"l":48.98,"n":37821,"o":49.17,"t":"2026-09-28T04:00:00Z","v":3582410,"vw":49.570142},{"c":49.35,"h":49.82,"l":48.9623,"n":34228,"o":49.405,"t":"2026-09-29T04:00:00Z","v":2892891,"vw":49.278186},{"c":48.17,"h":49.05,"l":48.17,"n":43904,"o":48.925,"t":"2026-09-30T04:00:00Z","v":5852827,"vw":48.538252},{"c":47.18,"h":48.23,"l":47.13,"n":49315,"o":48.16,"t":"2026-10-01T04:00:00Z","v":7897740,"vw":47.483358},{"c":47.03,"h":47.16,"l":46.84,"n":38749,"o":47.08,"t":"2026-10-02T04:00:00Z","v":5386598,"vw":47.032966},{"c":46.55,"h":46.885,"l":46.33,"n":37901,"o":46.73,"t":"2026-10-05T04:00:00Z","v":3481073,"vw":46.54765},{"c":46.6,"h":47.01,"l":46.175,"n":41451,"o":46.96,"t":"2026-10-06T04:00:00Z","v":6806639,"vw":46.633501},{"c":47.02,"h":47.405,"l":46.69,"n":39127,"o":46.92,"t":"2026-10-07T04:00:00Z","v":5851785,"vw":47.079933},{"c":46.54,"h":46.7,"l":45.825,"n":57224,"o":46.4,"t":"2026-10-08T04:00:00Z","v":7730795,"vw":46.345208},{"c":46.5,"h":46.82,"l":46.265,"n":59565,"o":46.61,"t":"2026-10-09T04:00:00Z","v":8543102,"vw":46.517344},{"c":46.92,"h":47.085,"l":46.31,"n":51962,"o":46.7,"t":"2026-10-12T04:00:00Z","v":10345688,"vw":46.808308},{"c":46.27,"h":47.15,"l":46.105,"n":50016,"o":47.09,"t":"2026-10-13T04:00:00Z","v":5756667,"vw":46.404578},{"c":47.87,"h":47.98,"l":46.55,"n":43891,"o":46.63,"t":"2026-10-14T04:00:00Z","v":7088286,"vw":47.674562},{"c":49.02,"h":49.84,"l":48.975,"n":47025,"o":49.18,"t":"2026-10-15T04:00:00Z","v":5474853,"vw":49.379534}],"volatilityBars":[{"c":46.78,"h":46.87,"l":46.54,"n":135,"o":46.62,"t":"2026-10-08T08:00:00Z","v":22283,"vw":46.676107},{"c":46.69,"h":46.76,"l":46.69,"n":5,"o":46.76,"t":"2026-10-08T08:15:00Z","v":1304,"vw":46.739183},{"c":46.4,"h":46.68,"l":46.4,"n":12,"o":46.66,"t":"2026-10-08T08:30:00Z","v":4700,"vw":46.578174},{"c":46.35,"h":46.35,"l":46.29,"n":22,"o":46.29,"t":"2026-10-08T09:30:00Z","v":5834,"vw":46.326325},{"c":46.46,"h":46.46,"l":46.38,"n":24,"o":46.38,"t":"2026-10-08T09:45:00Z","v":6168,"vw":46.44047},{"c":46.37,"h":46.45,"l":46.37,"n":10,"o":46.45,"t":"2026-10-08T10:00:00Z","v":1301,"vw":46.405065},{"c":46.32,"h":46.32,"l":46.32,"n":2,"o":46.32,"t":"2026-10-08T10:15:00Z","v":528,"vw":46.32},{"c":46.25,"h":46.28,"l":46.18,"n":47,"o":46.27,"t":"2026-10-08T10:30:00Z","v":14157,"vw":46.217192},{"c":46.35,"h":46.35,"l":46.2958,"n":21,"o":46.34,"t":"2026-10-08T11:00:00Z","v":6818,"vw":46.340798},{"c":46.39,"h":46.39,"l":46.35,"n":6,"o":46.35,"t":"2026-10-08T11:30:00Z","v":2059,"vw":46.375284},{"c":46.38,"h":46.41,"l":46.36,"n":17,"o":46.4,"t":"2026-10-08T11:45:00Z","v":4768,"vw":46.392734},{"c":46.37,"h":46.43,"l":46.35,"n":22,"o":46.43,"t":"2026-10-08T12:00:00Z","v":4363,"vw":46.370985},{"c":46.46,"h":46.46,"l":46.34,"n":70,"o":46.36,"t":"2026-10-08T12:15:00Z","v":18431,"vw":46.416539},{"c":46.4344,"h":46.49,"l":46.43,"n":41,"o":46.44,"t":"2026-10-08T12:30:00Z","v":12335,"vw":46.445697},{"c":46.53,"h":46.55,"l":46.47,"n":17,"o":46.47,"t":"2026-10-08T12:45:00Z","v":4859,"vw":46.529584},{"c":46.53,"h":46.57,"l":46.48,"n":12,"o":46.56,"t":"2026-10-08T13:00:00Z","v":52400,"vw":46.535299},{"c":46.4,"h":46.49,"l":46.34,"n":82,"o":46.49,"t":"2026-10-08T13:15:00Z","v":15155,"vw":46.418202},{"c":46.43,"h":46.7,"l":46.4,"n":2373,"o":46.4,"t":"2026-10-08T13:30:00Z","v":288816,"vw":46.513147},{"c":46.5352,"h":46.59,"l":46.43,"n":1097,"o":46.455,"t":"2026-10-08T13:45:00Z","v":90755,"vw":46.507671},{"c":46.28,"h":46.525,"l":46.21,"n":1520,"o":46.525,"t":"2026-10-08T14:00:00Z","v":111362,"vw":46.308809},{"c":46.08,"h":46.3,"l":46.065,"n":1708,"o":46.275,"t":"2026-10-08T14:15:00Z","v":103295,"vw":46.156625},{"c":46.2,"h":46.3,"l":46.07,"n":1583,"o":46.08,"t":"2026-10-08T14:30:00Z","v":114103,"vw":46.194824},{"c":46.08,"h":46.2,"l":46.035,"n":1639,"o":46.19,"t":"2026-10-08T14:45:00Z","v":107257,"vw":46.125404},{"c":46.015,"h":46.12,"l":45.985,"n":1897,"o":46.098,"t":"2026-10-08T15:00:00Z","v":136316,"vw":46.046123},{"c":45.985,"h":46.055,"l":45.985,"n":1632,"o":46.01,"t":"2026-10-08T15:15:00Z","v":107564,"vw":46.014879},{"c":45.895,"h":46.01,"l":45.87,"n":5066,"o":45.985,"t":"2026-10-08T15:30:00Z","v":516217,"vw":45.924894},{"c":45.855,"h":45.92,"l":45.825,"n":914,"o":45.905,"t":"2026-10-08T15:45:00Z","v":946754,"vw":45.86845},{"c":45.88,"h":45.91,"l":45.85,"n":1085,"o":45.855,"t":"2026-10-08T16:00:00Z","v":50296,"vw":45.87127},{"c":45.93,"h":46.04,"l":45.89,"n":1528,"o":45.89,"t":"2026-10-08T16:15:00Z","v":105944,"vw":45.971366},{"c":45.94,"h":45.97,"l":45.88,"n":981,"o":45.93,"t":"2026-10-08T16:30:00Z","v":62328,"vw":45.926213},{"c":46.225,"h":46.23,"l":45.935,"n":3454,"o":45.935,"t":"2026-10-08T16:45:00Z","v":508658,"vw":46.135944},{"c":46.25,"h":46.4,"l":46.215,"n":2941,"o":46.22,"t":"2026-10-08T17:00:00Z","v":497749,"vw":46.276323},{"c":46.42,"h":46.44,"l":46.21,"n":3437,"o":46.24,"t":"2026-10-08T17:15:00Z","v":514430,"vw":46.27188},{"c":46.515,"h":46.515,"l":46.385,"n":1938,"o":46.42,"t":"2026-10-08T17:30:00Z","v":251536,"vw":46.430369},{"c":46.575,"h":46.59,"l":46.505,"n":1553,"o":46.51,"t":"2026-10-08T17:45:00Z","v":164410,"vw":46.545536},{"c":46.52,"h":46.595,"l":46.475,"n":1315,"o":46.585,"t":"2026-10-08T18:00:00Z","v":131466,"vw":46.553002},{"c":46.47,"h":46.54,"l":46.44,"n":934,"o":46.525,"t":"2026-10-08T18:15:00Z","v":67972,"vw":46.474721},{"c":46.555,"h":46.565,"l":46.44,"n":986,"o":46.46,"t":"2026-10-08T18:30:00Z","v":72207,"vw":46.492646},{"c":46.505,"h":46.555,"l":46.495,"n":1539,"o":46.55,"t":"2026-10-08T18:45:00Z","v":110143,"vw":46.51919},{"c":46.6342,"h":46.64,"l":46.51,"n":1444,"o":46.51,"t":"2026-10-08T19:00:00Z","v":102979,"vw":46.570399},{"c":46.58,"h":46.65,"l":46.55,"n":2067,"o":46.635,"t":"2026-10-08T19:15:00Z","v":201802,"vw":46.578735},{"c":46.56,"h":46.59,"l":46.52,"n":3089,"o":46.585,"t":"2026-10-08T19:30:00Z","v":337495,"vw":46.563298},{"c":46.52,"h":46.56,"l":46.485,"n":8865,"o":46.55,"t":"2026-10-08T19:45:00Z","v":1090665,"vw":46.519634},{"c":46.54,"h":46.54,"l":46.54,"n":31,"o":46.54,"t":"2026-10-08T20:00:00Z","v":529997,"vw":46.54},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-10-08T20:15:00Z","v":214,"vw":46.51},{"c":46.84,"h":46.87,"l":46.54,"n":121,"o":46.87,"t":"2026-10-09T08:00:00Z","v":25651,"vw":46.790628},{"c":46.66,"h":46.83,"l":46.64,"n":27,"o":46.83,"t":"2026-10-09T08:15:00Z","v":4446,"vw":46.730483},{"c":46.51,"h":46.67,"l":46.45,"n":44,"o":46.66,"t":"2026-10-09T08:30:00Z","v":9382,"vw":46.522683},{"c":46.53,"h":46.54,"l":46.5,"n":16,"o":46.52,"t":"2026-10-09T08:45:00Z","v":2941,"vw":46.5247},{"c":46.54,"h":46.56,"l":46.5,"n":43,"o":46.54,"t":"2026-10-09T09:00:00Z","v":12656,"vw":46.521443},{"c":46.55,"h":46.6,"l":46.52,"n":76,"o":46.52,"t":"2026-10-09T09:15:00Z","v":20542,"vw":46.57144},{"c":46.77,"h":46.9,"l":46.56,"n":482,"o":46.56,"t":"2026-10-09T09:30:00Z","v":35209,"vw":46.731086},{"c":46.73,"h":46.73,"l":46.73,"n":2,"o":46.73,"t":"2026-10-09T10:00:00Z","v":400,"vw":46.73},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-09T10:30:00Z","v":1115,"vw":46.62},{"c":46.71,"h":46.71,"l":46.61,"n":14,"o":46.61,"t":"2026-10-09T10:45:00Z","v":1622,"vw":46.636998},{"c":46.63,"h":46.68,"l":46.63,"n":15,"o":46.68,"t":"2026-10-09T11:00:00Z","v":1530,"vw":46.662402},{"c":46.64,"h":46.66,"l":46.64,"n":3,"o":46.66,"t":"2026-10-09T11:15:00Z","v":618,"vw":46.656181},{"c":46.74,"h":46.74,"l":46.66,"n":13,"o":46.69,"t":"2026-10-09T11:45:00Z","v":3345,"vw":46.698721},{"c":46.79,"h":46.83,"l":46.74,"n":27,"o":46.78,"t":"2026-10-09T12:00:00Z","v":9876,"vw":46.787931},{"c":46.6038,"h":46.6038,"l":46.56,"n":9,"o":46.5662,"t":"2026-10-09T12:45:00Z","v":2449,"vw":46.564399},{"c":46.63,"h":46.64,"l":46.63,"n":4,"o":46.63,"t":"2026-10-09T13:00:00Z","v":1193,"vw":46.634191},{"c":46.69,"h":46.77,"l":46.69,"n":18,"o":46.7,"t":"2026-10-09T13:15:00Z","v":4438,"vw":46.722144},{"c":46.46,"h":46.67,"l":46.35,"n":2364,"o":46.61,"t":"2026-10-09T13:30:00Z","v":317434,"vw":46.523759},{"c":46.64,"h":46.6596,"l":46.45,"n":1351,"o":46.45,"t":"2026-10-09T13:45:00Z","v":112519,"vw":46.559086},{"c":46.765,"h":46.82,"l":46.6,"n":2220,"o":46.635,"t":"2026-10-09T14:00:00Z","v":252036,"vw":46.725448},{"c":46.61,"h":46.8,"l":46.585,"n":2139,"o":46.765,"t":"2026-10-09T14:15:00Z","v":211529,"vw":46.661262},{"c":46.39,"h":46.65,"l":46.39,"n":2028,"o":46.62,"t":"2026-10-09T14:30:00Z","v":231039,"vw":46.522293},{"c":46.285,"h":46.41,"l":46.265,"n":1672,"o":46.385,"t":"2026-10-09T14:45:00Z","v":172215,"vw":46.31873},{"c":46.415,"h":46.47,"l":46.265,"n":2073,"o":46.28,"t":"2026-10-09T15:00:00Z","v":248910,"vw":46.38769},{"c":46.47,"h":46.495,"l":46.4,"n":2872,"o":46.415,"t":"2026-10-09T15:15:00Z","v":515852,"vw":46.442885},{"c":46.38,"h":46.4619,"l":46.34,"n":5564,"o":46.46,"t":"2026-10-09T15:30:00Z","v":737574,"vw":46.39562},{"c":46.43,"h":46.44,"l":46.375,"n":1006,"o":46.385,"t":"2026-10-09T15:45:00Z","v":88170,"vw":46.415063},{"c":46.465,"h":46.5,"l":46.385,"n":3270,"o":46.43,"t":"2026-10-09T16:00:00Z","v":1439623,"vw":46.459645},{"c":46.545,"h":46.545,"l":46.45,"n":2364,"o":46.4628,"t":"2026-10-09T16:15:00Z","v":273163,"vw":46.489198},{"c":46.635,"h":46.655,"l":46.505,"n":3799,"o":46.54,"t":"2026-10-09T16:30:00Z","v":633429,"vw":46.554684},{"c":46.615,"h":46.685,"l":46.565,"n":1448,"o":46.635,"t":"2026-10-09T16:45:00Z","v":124747,"vw":46.61644},{"c":46.6,"h":46.625,"l":46.58,"n":1299,"o":46.615,"t":"2026-10-09T17:00:00Z","v":134007,"vw":46.605268},{"c":46.625,"h":46.64,"l":46.585,"n":1155,"o":46.595,"t":"2026-10-09T17:15:00Z","v":103959,"vw":46.601372},{"c":46.65,"h":46.675,"l":46.62,"n":1580,"o":46.625,"t":"2026-10-09T17:30:00Z","v":136038,"vw":46.648465},{"c":46.67,"h":46.68,"l":46.625,"n":1008,"o":46.65,"t":"2026-10-09T17:45:00Z","v":62282,"vw":46.654494},{"c":46.645,"h":46.69,"l":46.62,"n":961,"o":46.675,"t":"2026-10-09T18:00:00Z","v":58899,"vw":46.65224},{"c":46.5905,"h":46.6555,"l":46.5905,"n":1114,"o":46.645,"t":"2026-10-09T18:15:00Z","v":80916,"vw":46.626645},{"c":46.585,"h":46.64,"l":46.58,"n":1089,"o":46.595,"t":"2026-10-09T18:30:00Z","v":78084,"vw":46.601557},{"c":46.615,"h":46.64,"l":46.57,"n":1406,"o":46.585,"t":"2026-10-09T18:45:00Z","v":98937,"vw":46.600217},{"c":46.595,"h":46.645,"l":46.595,"n":1271,"o":46.615,"t":"2026-10-09T19:00:00Z","v":94347,"vw":46.615189},{"c":46.61,"h":46.65,"l":46.595,"n":1478,"o":46.595,"t":"2026-10-09T19:15:00Z","v":129032,"vw":46.627323},{"c":46.625,"h":46.68,"l":46.6,"n":2001,"o":46.605,"t":"2026-10-09T19:30:00Z","v":193442,"vw":46.639619},{"c":46.51,"h":46.63,"l":46.46,"n":9959,"o":46.625,"t":"2026-10-09T19:45:00Z","v":1152499,"vw":46.529177},{"c":46.5,"h":46.5,"l":46.5,"n":29,"o":46.5,"t":"2026-10-09T20:00:00Z","v":359004,"vw":46.5},{"c":46.55,"h":46.67,"l":46.5,"n":16,"o":46.63,"t":"2026-10-12T08:00:00Z","v":1336,"vw":46.594445},{"c":46.66,"h":46.66,"l":46.56,"n":10,"o":46.56,"t":"2026-10-12T08:15:00Z","v":1299,"vw":46.592758},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-10-12T08:30:00Z","v":224,"vw":46.68},{"c":46.6,"h":46.6,"l":46.6,"n":5,"o":46.6,"t":"2026-10-12T08:45:00Z","v":500,"vw":46.6},{"c":46.65,"h":46.65,"l":46.63,"n":3,"o":46.63,"t":"2026-10-12T09:00:00Z","v":699,"vw":46.635722},{"c":46.61,"h":46.61,"l":46.61,"n":3,"o":46.61,"t":"2026-10-12T09:15:00Z","v":500,"vw":46.61},{"c":46.58,"h":46.58,"l":46.58,"n":2,"o":46.58,"t":"2026-10-12T09:30:00Z","v":150,"vw":46.58},{"c":46.54,"h":46.58,"l":46.54,"n":16,"o":46.54,"t":"2026-10-12T09:45:00Z","v":3355,"vw":46.554272},{"c":46.53,"h":46.54,"l":46.53,"n":5,"o":46.54,"t":"2026-10-12T10:00:00Z","v":1588,"vw":46.535992},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-12T10:15:00Z","v":500,"vw":46.55},{"c":46.62,"h":46.63,"l":46.59,"n":84,"o":46.6,"t":"2026-10-12T10:30:00Z","v":21490,"vw":46.604222},{"c":46.67,"h":46.69,"l":46.57,"n":125,"o":46.62,"t":"2026-10-12T10:45:00Z","v":38537,"vw":46.623762},{"c":46.67,"h":46.67,"l":46.66,"n":3,"o":46.66,"t":"2026-10-12T11:00:00Z","v":2497,"vw":46.666396},{"c":46.69,"h":46.74,"l":46.69,"n":10,"o":46.73,"t":"2026-10-12T11:15:00Z","v":1949,"vw":46.729435},{"c":46.63,"h":46.63,"l":46.63,"n":4,"o":46.63,"t":"2026-10-12T11:30:00Z","v":1255,"vw":46.63},{"c":46.67,"h":46.68,"l":46.67,"n":5,"o":46.68,"t":"2026-10-12T11:45:00Z","v":1895,"vw":46.67731},{"c":46.72,"h":46.72,"l":46.66,"n":11,"o":46.66,"t":"2026-10-12T12:00:00Z","v":2471,"vw":46.674891},{"c":46.64,"h":46.64,"l":46.64,"n":3,"o":46.64,"t":"2026-10-12T12:15:00Z","v":324,"vw":46.64},{"c":46.6,"h":46.62,"l":46.6,"n":7,"o":46.61,"t":"2026-10-12T12:30:00Z","v":1210,"vw":46.608},{"c":46.59,"h":46.59,"l":46.57,"n":4,"o":46.57,"t":"2026-10-12T12:45:00Z","v":2976,"vw":46.583441},{"c":46.6,"h":46.6,"l":46.56,"n":6,"o":46.56,"t":"2026-10-12T13:00:00Z","v":2737,"vw":46.569178},{"c":46.72,"h":46.72,"l":46.56,"n":16,"o":46.56,"t":"2026-10-12T13:15:00Z","v":5426,"vw":46.62629},{"c":46.54,"h":46.7,"l":46.31,"n":2885,"o":46.7,"t":"2026-10-12T13:30:00Z","v":365642,"vw":46.526927},{"c":46.66,"h":46.66,"l":46.38,"n":1398,"o":46.54,"t":"2026-10-12T13:45:00Z","v":205089,"vw":46.548871},{"c":46.53,"h":46.74,"l":46.53,"n":1354,"o":46.65,"t":"2026-10-12T14:00:00Z","v":181661,"vw":46.645},{"c":46.63,"h":46.64,"l":46.48,"n":1822,"o":46.53,"t":"2026-10-12T14:15:00Z","v":580858,"vw":46.545588},{"c":46.59,"h":46.635,"l":46.535,"n":1294,"o":46.62,"t":"2026-10-12T14:30:00Z","v":414322,"vw":46.589078},{"c":46.66,"h":46.7,"l":46.545,"n":1211,"o":46.59,"t":"2026-10-12T14:45:00Z","v":97872,"vw":46.620772},{"c":46.67,"h":46.68,"l":46.575,"n":1381,"o":46.655,"t":"2026-10-12T15:00:00Z","v":124945,"vw":46.628046},{"c":46.72,"h":46.745,"l":46.63,"n":1364,"o":46.67,"t":"2026-10-12T15:15:00Z","v":155681,"vw":46.677488},{"c":46.85,"h":46.875,"l":46.71,"n":2647,"o":46.72,"t":"2026-10-12T15:30:00Z","v":374777,"vw":46.82808},{"c":46.85,"h":46.905,"l":46.84,"n":1259,"o":46.865,"t":"2026-10-12T15:45:00Z","v":2945348,"vw":46.868943},{"c":46.88,"h":46.895,"l":46.84,"n":663,"o":46.85,"t":"2026-10-12T16:00:00Z","v":90695,"vw":46.869232},{"c":46.945,"h":46.965,"l":46.875,"n":1381,"o":46.875,"t":"2026-10-12T16:15:00Z","v":180727,"vw":46.904092},{"c":46.94,"h":46.958,"l":46.9,"n":955,"o":46.94,"t":"2026-10-12T16:30:00Z","v":79574,"vw":46.924682},{"c":46.985,"h":47.005,"l":46.935,"n":1245,"o":46.94,"t":"2026-10-12T16:45:00Z","v":110057,"vw":46.972795},{"c":46.97,"h":46.99,"l":46.95,"n":784,"o":46.985,"t":"2026-10-12T17:00:00Z","v":54167,"vw":46.97155},{"c":46.99,"h":46.99,"l":46.945,"n":1006,"o":46.975,"t":"2026-10-12T17:15:00Z","v":75988,"vw":46.966212},{"c":47.065,"h":47.075,"l":46.96,"n":2170,"o":46.995,"t":"2026-10-12T17:30:00Z","v":159207,"vw":47.026217},{"c":47,"h":47.085,"l":46.97,"n":1421,"o":47.07,"t":"2026-10-12T17:45:00Z","v":148432,"vw":47.012305},{"c":46.96,"h":47.025,"l":46.91,"n":1868,"o":47,"t":"2026-10-12T18:00:00Z","v":161300,"vw":46.969627},{"c":46.845,"h":46.97,"l":46.84,"n":2351,"o":46.96,"t":"2026-10-12T18:15:00Z","v":355865,"vw":46.905121},{"c":46.855,"h":46.865,"l":46.82,"n":1980,"o":46.845,"t":"2026-10-12T18:30:00Z","v":199777,"vw":46.84153},{"c":46.88,"h":46.915,"l":46.85,"n":2313,"o":46.855,"t":"2026-10-12T18:45:00Z","v":273849,"vw":46.89666},{"c":46.815,"h":46.9,"l":46.81,"n":2286,"o":46.885,"t":"2026-10-12T19:00:00Z","v":245240,"vw":46.851319},{"c":46.8,"h":46.83,"l":46.775,"n":1561,"o":46.815,"t":"2026-10-12T19:15:00Z","v":416450,"vw":46.808356},{"c":46.84,"h":46.875,"l":46.785,"n":2756,"o":46.8,"t":"2026-10-12T19:30:00Z","v":378701,"vw":46.829874},{"c":46.905,"h":46.92,"l":46.78,"n":10165,"o":46.84,"t":"2026-10-12T19:45:00Z","v":1511207,"vw":46.829345},{"c":46.92,"h":46.92,"l":46.92,"n":30,"o":46.92,"t":"2026-10-12T20:00:00Z","v":357860,"vw":46.92},{"c":47.51,"h":47.71,"l":47.43,"n":88,"o":47.48,"t":"2026-10-13T08:00:00Z","v":6991,"vw":47.587504},{"c":47.38,"h":47.44,"l":47.38,"n":8,"o":47.44,"t":"2026-10-13T08:15:00Z","v":660,"vw":47.421667},{"c":47.52,"h":47.52,"l":47.51,"n":4,"o":47.51,"t":"2026-10-13T08:30:00Z","v":800,"vw":47.51375},{"c":47.39,"h":47.39,"l":47.29,"n":33,"o":47.33,"t":"2026-10-13T09:15:00Z","v":4932,"vw":47.313322},{"c":47.42,"h":47.42,"l":47.4,"n":5,"o":47.4,"t":"2026-10-13T09:30:00Z","v":1506,"vw":47.405856},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-13T10:30:00Z","v":1092,"vw":47.3},{"c":47.25,"h":47.28,"l":47.25,"n":4,"o":47.28,"t":"2026-10-13T10:45:00Z","v":657,"vw":47.262857},{"c":47.3,"h":47.3,"l":47.3,"n":2,"o":47.3,"t":"2026-10-13T11:00:00Z","v":242,"vw":47.3},{"c":47.2,"h":47.22,"l":47.16,"n":8,"o":47.16,"t":"2026-10-13T11:30:00Z","v":3539,"vw":47.191454},{"c":47.16,"h":47.17,"l":47.16,"n":3,"o":47.17,"t":"2026-10-13T12:00:00Z","v":775,"vw":47.167097},{"c":47.21,"h":47.21,"l":47.06,"n":7,"o":47.08,"t":"2026-10-13T12:30:00Z","v":1392,"vw":47.099231},{"c":47.21,"h":47.22,"l":47.18,"n":7,"o":47.22,"t":"2026-10-13T12:45:00Z","v":1121,"vw":47.213939},{"c":47.13,"h":47.13,"l":47.13,"n":5,"o":47.13,"t":"2026-10-13T13:00:00Z","v":2560,"vw":47.13},{"c":47.1,"h":47.17,"l":47.07,"n":28,"o":47.07,"t":"2026-10-13T13:15:00Z","v":4760,"vw":47.127441},{"c":46.78,"h":47.15,"l":46.75,"n":2285,"o":47.09,"t":"2026-10-13T13:30:00Z","v":329179,"vw":46.962324},{"c":46.635,"h":46.8,"l":46.62,"n":983,"o":46.7712,"t":"2026-10-13T13:45:00Z","v":100197,"vw":46.686129},{"c":46.545,"h":46.68,"l":46.5275,"n":1335,"o":46.63,"t":"2026-10-13T14:00:00Z","v":236393,"vw":46.601803},{"c":46.545,"h":46.6,"l":46.505,"n":1186,"o":46.545,"t":"2026-10-13T14:15:00Z","v":117847,"vw":46.544512},{"c":46.64,"h":46.71,"l":46.53,"n":2333,"o":46.545,"t":"2026-10-13T14:30:00Z","v":230325,"vw":46.623352},{"c":46.67,"h":46.71,"l":46.63,"n":966,"o":46.64,"t":"2026-10-13T14:45:00Z","v":74924,"vw":46.665647},{"c":46.58,"h":46.72,"l":46.58,"n":1259,"o":46.665,"t":"2026-10-13T15:00:00Z","v":270484,"vw":46.648798},{"c":46.47,"h":46.6,"l":46.47,"n":3337,"o":46.58,"t":"2026-10-13T15:15:00Z","v":399164,"vw":46.525431},{"c":46.535,"h":46.55,"l":46.45,"n":1737,"o":46.47,"t":"2026-10-13T15:30:00Z","v":347735,"vw":46.486359},{"c":46.45,"h":46.565,"l":46.385,"n":1450,"o":46.535,"t":"2026-10-13T15:45:00Z","v":363624,"vw":46.4616},{"c":46.3401,"h":46.445,"l":46.33,"n":971,"o":46.44,"t":"2026-10-13T16:00:00Z","v":55506,"vw":46.37249},{"c":46.22,"h":46.35,"l":46.215,"n":1303,"o":46.345,"t":"2026-10-13T16:15:00Z","v":99421,"vw":46.257432},{"c":46.33,"h":46.36,"l":46.19,"n":1595,"o":46.21,"t":"2026-10-13T16:30:00Z","v":151524,"vw":46.270299},{"c":46.32,"h":46.34,"l":46.285,"n":1051,"o":46.33,"t":"2026-10-13T16:45:00Z","v":82375,"vw":46.314046},{"c":46.305,"h":46.39,"l":46.29,"n":1184,"o":46.325,"t":"2026-10-13T17:00:00Z","v":83566,"vw":46.328456},{"c":46.24,"h":46.31,"l":46.2,"n":1065,"o":46.305,"t":"2026-10-13T17:15:00Z","v":79743,"vw":46.237208},{"c":46.22,"h":46.29,"l":46.205,"n":1058,"o":46.235,"t":"2026-10-13T17:30:00Z","v":94342,"vw":46.251036},{"c":46.125,"h":46.22,"l":46.105,"n":1591,"o":46.22,"t":"2026-10-13T17:45:00Z","v":115204,"vw":46.151955},{"c":46.155,"h":46.16,"l":46.11,"n":1622,"o":46.125,"t":"2026-10-13T18:00:00Z","v":135740,"vw":46.129805},{"c":46.195,"h":46.195,"l":46.13,"n":1521,"o":46.155,"t":"2026-10-13T18:15:00Z","v":96493,"vw":46.161328},{"c":46.355,"h":46.355,"l":46.19,"n":1825,"o":46.2,"t":"2026-10-13T18:30:00Z","v":168876,"vw":46.264809},{"c":46.3625,"h":46.375,"l":46.3225,"n":2392,"o":46.355,"t":"2026-10-13T18:45:00Z","v":114723,"vw":46.34727},{"c":46.36,"h":46.415,"l":46.33,"n":1507,"o":46.365,"t":"2026-10-13T19:00:00Z","v":113816,"vw":46.363355},{"c":46.395,"h":46.4,"l":46.33,"n":2345,"o":46.36,"t":"2026-10-13T19:15:00Z","v":131988,"vw":46.36646},{"c":46.375,"h":46.43,"l":46.34,"n":2564,"o":46.4,"t":"2026-10-13T19:30:00Z","v":176057,"vw":46.384779},{"c":46.28,"h":46.37,"l":46.195,"n":9217,"o":46.37,"t":"2026-10-13T19:45:00Z","v":1103785,"vw":46.242738},{"c":46.2975,"h":46.2975,"l":46.27,"n":24,"o":46.27,"t":"2026-10-13T20:00:00Z","v":436762,"vw":46.271504},{"c":46.29,"h":46.41,"l":46.17,"n":38,"o":46.3,"t":"2026-10-14T08:00:00Z","v":3245,"vw":46.31287},{"c":46.49,"h":46.49,"l":46.47,"n":3,"o":46.47,"t":"2026-10-14T09:00:00Z","v":432,"vw":46.479346},{"c":46.61,"h":46.61,"l":46.58,"n":19,"o":46.58,"t":"2026-10-14T09:15:00Z","v":3150,"vw":46.594518},{"c":46.71,"h":46.71,"l":46.69,"n":5,"o":46.69,"t":"2026-10-14T10:00:00Z","v":500,"vw":46.7},{"c":46.74,"h":46.74,"l":46.74,"n":2,"o":46.74,"t":"2026-10-14T10:15:00Z","v":500,"vw":46.74},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-14T10:30:00Z","v":100,"vw":46.66},{"c":46.62,"h":46.63,"l":46.59,"n":9,"o":46.63,"t":"2026-10-14T10:45:00Z","v":859,"vw":46.611633},{"c":46.64,"h":46.66,"l":46.63,"n":41,"o":46.64,"t":"2026-10-14T11:00:00Z","v":7734,"vw":46.64769},{"c":46.62,"h":46.62,"l":46.62,"n":2,"o":46.62,"t":"2026-10-14T11:30:00Z","v":250,"vw":46.62},{"c":46.66,"h":46.665,"l":46.66,"n":3,"o":46.665,"t":"2026-10-14T11:45:00Z","v":400,"vw":46.66125},{"c":46.49,"h":46.6,"l":46.45,"n":38,"o":46.6,"t":"2026-10-14T12:30:00Z","v":10879,"vw":46.560972},{"c":46.51,"h":46.51,"l":46.51,"n":22,"o":46.51,"t":"2026-10-14T12:45:00Z","v":2170,"vw":46.51},{"c":46.43,"h":46.43,"l":46.43,"n":7,"o":46.43,"t":"2026-10-14T13:00:00Z","v":303,"vw":46.43},{"c":46.67,"h":46.71,"l":46.44,"n":107,"o":46.44,"t":"2026-10-14T13:15:00Z","v":20159,"vw":46.595718},{"c":46.98,"h":47.04,"l":46.55,"n":1692,"o":46.67,"t":"2026-10-14T13:30:00Z","v":216597,"vw":46.844315},{"c":47.115,"h":47.28,"l":46.96,"n":1428,"o":46.98,"t":"2026-10-14T13:45:00Z","v":182206,"vw":47.137222},{"c":47.36,"h":47.48,"l":47.09,"n":2019,"o":47.11,"t":"2026-10-14T14:00:00Z","v":339209,"vw":47.307276},{"c":47.52,"h":47.53,"l":47.37,"n":1878,"o":47.385,"t":"2026-10-14T14:15:00Z","v":206292,"vw":47.433795},{"c":47.395,"h":47.53,"l":47.33,"n":1815,"o":47.52,"t":"2026-10-14T14:30:00Z","v":225972,"vw":47.387961},{"c":47.385,"h":47.465,"l":47.305,"n":1285,"o":47.4,"t":"2026-10-14T14:45:00Z","v":94523,"vw":47.389322},{"c":47.615,"h":47.625,"l":47.36,"n":1903,"o":47.37,"t":"2026-10-14T15:00:00Z","v":376578,"vw":47.506753},{"c":47.73,"h":47.73,"l":47.56,"n":2176,"o":47.61,"t":"2026-10-14T15:15:00Z","v":251443,"vw":47.619967},{"c":47.825,"h":47.8289,"l":47.64,"n":2957,"o":47.73,"t":"2026-10-14T15:30:00Z","v":300502,"vw":47.732578},{"c":47.78,"h":47.872,"l":47.775,"n":1061,"o":47.82,"t":"2026-10-14T15:45:00Z","v":477637,"vw":47.824573},{"c":47.73,"h":47.82,"l":47.695,"n":1657,"o":47.78,"t":"2026-10-14T16:00:00Z","v":195131,"vw":47.734927},{"c":47.85,"h":47.875,"l":47.7,"n":1657,"o":47.735,"t":"2026-10-14T16:15:00Z","v":960399,"vw":47.742367},{"c":47.83,"h":47.92,"l":47.81,"n":1512,"o":47.86,"t":"2026-10-14T16:30:00Z","v":144792,"vw":47.873895},{"c":47.845,"h":47.845,"l":47.8,"n":819,"o":47.825,"t":"2026-10-14T16:45:00Z","v":159697,"vw":47.816498},{"c":47.875,"h":47.885,"l":47.82,"n":873,"o":47.84,"t":"2026-10-14T17:00:00Z","v":55658,"vw":47.849856},{"c":47.935,"h":47.935,"l":47.88,"n":1575,"o":47.88,"t":"2026-10-14T17:15:00Z","v":139778,"vw":47.908711},{"c":47.95,"h":47.98,"l":47.93,"n":1503,"o":47.93,"t":"2026-10-14T17:30:00Z","v":216604,"vw":47.957885},{"c":47.915,"h":47.96,"l":47.86,"n":976,"o":47.95,"t":"2026-10-14T17:45:00Z","v":78921,"vw":47.905606},{"c":47.895,"h":47.93,"l":47.8601,"n":1199,"o":47.9,"t":"2026-10-14T18:00:00Z","v":82181,"vw":47.905847},{"c":47.89,"h":47.93,"l":47.88,"n":1089,"o":47.9,"t":"2026-10-14T18:15:00Z","v":147723,"vw":47.899534},{"c":47.84,"h":47.92,"l":47.82,"n":1080,"o":47.89,"t":"2026-10-14T18:30:00Z","v":588110,"vw":47.850528},{"c":47.855,"h":47.865,"l":47.81,"n":1040,"o":47.835,"t":"2026-10-14T18:45:00Z","v":68004,"vw":47.834487},{"c":47.89,"h":47.89,"l":47.8325,"n":1088,"o":47.85,"t":"2026-10-14T19:00:00Z","v":77411,"vw":47.866398},{"c":47.91,"h":47.97,"l":47.855,"n":1890,"o":47.8989,"t":"2026-10-14T19:15:00Z","v":173029,"vw":47.910863},{"c":47.8558,"h":47.945,"l":47.85,"n":1863,"o":47.91,"t":"2026-10-14T19:30:00Z","v":149465,"vw":47.885818},{"c":47.875,"h":47.965,"l":47.855,"n":5366,"o":47.855,"t":"2026-10-14T19:45:00Z","v":587881,"vw":47.917948},{"c":47.87,"h":47.87,"l":47.87,"n":27,"o":47.87,"t":"2026-10-14T20:00:00Z","v":287146,"vw":47.87},{"c":47.8906,"h":47.8906,"l":47.8906,"n":1,"o":47.8906,"t":"2026-10-14T20:45:00Z","v":100,"vw":47.8906},{"c":47.76,"h":47.76,"l":47.76,"n":16,"o":47.76,"t":"2026-10-14T23:00:00Z","v":455,"vw":47.76},{"c":48.46,"h":48.58,"l":47.87,"n":80,"o":48.42,"t":"2026-10-15T08:00:00Z","v":8244,"vw":48.260787},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-15T08:30:00Z","v":100,"vw":48.32},{"c":48.29,"h":48.29,"l":48.29,"n":2,"o":48.29,"t":"2026-10-15T08:45:00Z","v":134,"vw":48.29},{"c":48.2,"h":48.26,"l":48.2,"n":45,"o":48.26,"t":"2026-10-15T09:00:00Z","v":5988,"vw":48.249936},{"c":48.14,"h":48.14,"l":48.14,"n":5,"o":48.14,"t":"2026-10-15T09:15:00Z","v":402,"vw":48.14},{"c":48.37,"h":48.37,"l":48.37,"n":29,"o":48.37,"t":"2026-10-15T09:30:00Z","v":1727,"vw":48.37},{"c":48.39,"h":48.4,"l":48.39,"n":9,"o":48.39,"t":"2026-10-15T09:45:00Z","v":955,"vw":48.391443},{"c":48.6,"h":48.6,"l":48.43,"n":49,"o":48.43,"t":"2026-10-15T10:30:00Z","v":3487,"vw":48.55724},{"c":48.62,"h":48.62,"l":48.6,"n":32,"o":48.6,"t":"2026-10-15T10:45:00Z","v":2500,"vw":48.607895},{"c":48.88,"h":48.88,"l":48.6362,"n":79,"o":48.665,"t":"2026-10-15T11:00:00Z","v":12965,"vw":48.759275},{"c":48.93,"h":48.93,"l":48.8,"n":15,"o":48.83,"t":"2026-10-15T11:30:00Z","v":1582,"vw":48.86555},{"c":48.88,"h":48.89,"l":48.88,"n":5,"o":48.89,"t":"2026-10-15T11:45:00Z","v":1671,"vw":48.885811},{"c":48.86,"h":48.92,"l":48.86,"n":3,"o":48.92,"t":"2026-10-15T12:00:00Z","v":432,"vw":48.881181},{"c":48.84,"h":48.88,"l":48.84,"n":15,"o":48.88,"t":"2026-10-15T12:15:00Z","v":1410,"vw":48.872898},{"c":48.85,"h":48.85,"l":48.85,"n":11,"o":48.85,"t":"2026-10-15T12:30:00Z","v":1113,"vw":48.85},{"c":48.93,"h":48.93,"l":48.93,"n":13,"o":48.93,"t":"2026-10-15T12:45:00Z","v":1290,"vw":48.93},{"c":49.14,"h":49.15,"l":49.11,"n":38,"o":49.11,"t":"2026-10-15T13:00:00Z","v":4690,"vw":49.119191},{"c":49.18,"h":49.21,"l":49.11,"n":124,"o":49.18,"t":"2026-10-15T13:15:00Z","v":10054,"vw":49.16899},{"c":49.37,"h":49.61,"l":48.975,"n":3284,"o":49.17,"t":"2026-10-15T13:30:00Z","v":458322,"vw":49.304395},{"c":49.67,"h":49.805,"l":49.36,"n":2253,"o":49.37,"t":"2026-10-15T13:45:00Z","v":274533,"vw":49.577234},{"c":49.64,"h":49.84,"l":49.62,"n":2141,"o":49.69,"t":"2026-10-15T14:00:00Z","v":235498,"vw":49.686448},{"c":49.465,"h":49.715,"l":49.39,"n":2057,"o":49.64,"t":"2026-10-15T14:15:00Z","v":199962,"vw":49.501315},{"c":49.485,"h":49.565,"l":49.3307,"n":1661,"o":49.47,"t":"2026-10-15T14:30:00Z","v":119309,"vw":49.483949},{"c":49.48,"h":49.585,"l":49.405,"n":1699,"o":49.48,"t":"2026-10-15T14:45:00Z","v":157547,"vw":49.478949},{"c":49.55,"h":49.695,"l":49.47,"n":2364,"o":49.47,"t":"2026-10-15T15:00:00Z","v":251047,"vw":49.591877},{"c":49.64,"h":49.64,"l":49.485,"n":2617,"o":49.545,"t":"2026-10-15T15:15:00Z","v":256751,"vw":49.546573},{"c":49.54,"h":49.675,"l":49.53,"n":5246,"o":49.64,"t":"2026-10-15T15:30:00Z","v":732942,"vw":49.608089},{"c":49.395,"h":49.545,"l":49.395,"n":1461,"o":49.535,"t":"2026-10-15T15:45:00Z","v":180540,"vw":49.490814},{"c":49.37,"h":49.44,"l":49.355,"n":1191,"o":49.4,"t":"2026-10-15T16:00:00Z","v":100381,"vw":49.392518},{"c":49.525,"h":49.54,"l":49.375,"n":802,"o":49.375,"t":"2026-10-15T16:15:00Z","v":50845,"vw":49.457818},{"c":49.37,"h":49.52,"l":49.365,"n":1207,"o":49.52,"t":"2026-10-15T16:30:00Z","v":117120,"vw":49.427853},{"c":49.27,"h":49.37,"l":49.255,"n":1396,"o":49.37,"t":"2026-10-15T16:45:00Z","v":119150,"vw":49.302956},{"c":49.2,"h":49.2,"l":49.14,"n":225,"o":49.15,"t":"2026-10-15T18:00:00Z","v":18441,"vw":49.17557},{"c":49.195,"h":49.23,"l":49.16,"n":1036,"o":49.2,"t":"2026-10-15T18:15:00Z","v":86504,"vw":49.20294},{"c":49.195,"h":49.27,"l":49.185,"n":1494,"o":49.2,"t":"2026-10-15T18:30:00Z","v":143505,"vw":49.225325},{"c":49.2161,"h":49.26,"l":49.1811,"n":1476,"o":49.195,"t":"2026-10-15T18:45:00Z","v":160091,"vw":49.226284},{"c":49.28,"h":49.295,"l":49.2,"n":1234,"o":49.215,"t":"2026-10-15T19:00:00Z","v":102578,"vw":49.249071},{"c":49.25,"h":49.29,"l":49.24,"n":1378,"o":49.275,"t":"2026-10-15T19:15:00Z","v":101473,"vw":49.26618},{"c":49.245,"h":49.39,"l":49.23,"n":3532,"o":49.245,"t":"2026-10-15T19:30:00Z","v":559688,"vw":49.328319},{"c":49.04,"h":49.24,"l":49,"n":6547,"o":49.24,"t":"2026-10-15T19:45:00Z","v":774558,"vw":49.105215},{"c":49.02,"h":49.02,"l":49.02,"n":26,"o":49.02,"t":"2026-10-15T20:00:00Z","v":211702,"vw":49.02}],"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":0.1484834921682606,"strike":53.87867937346085,"iv":1.3428962180710218,"gamma":0.05939567986053723,"theta":-0.2957785565632268,"vega":0.004434816927444339,"rho":0.00012643618405794985,"breakevenPct":10.214530529639134},{"delta":0.15,"premium":0.6528893530550464,"strike":60.85426931619267,"iv":3.5952589497363294,"gamma":0.029204732331966497,"theta":-1.0973808380877021,"vega":0.005907679909904345,"rho":0.00017872614333789525,"breakevenPct":25.47359989646617},{"delta":0.2,"premium":1.075,"strike":60.255629660396984,"iv":4.196770157737159,"gamma":0.026336360089190835,"theta":-1.5267430431432425,"vega":0.0070948976684964285,"rho":0.0002328916138913088,"breakevenPct":25.113483599341052},{"delta":0.25,"premium":0.6920254334510664,"strike":54.957490686427924,"iv":2.4113965072608163,"gamma":0.1805710282246095,"theta":-0.9138288485155318,"vega":0.008018802365400791,"rho":0.00030630544878476975,"breakevenPct":13.5241046917156},{"delta":0.3,"premium":0.22028689928038558,"strike":49.97802838129296,"iv":0.5343011539206559,"gamma":0.36745877619485623,"theta":-0.22657624950501054,"vega":0.008914055681640944,"rho":0.000381580679667289,"breakevenPct":2.403743942418071},{"delta":0.35,"premium":0.22904112864658052,"strike":49.39191774270684,"iv":0.36464882831181256,"gamma":0.3854648493543759,"theta":-0.17099751315160208,"vega":0.009259397417503586,"rho":0.0004472655070339375,"breakevenPct":1.2259462899906435},{"delta":0.4,"premium":0.2888211382113821,"strike":49.27235772357724,"iv":0.3763178861788618,"gamma":0.38553658536585367,"theta":-0.1824991869918699,"vega":0.009546341463414635,"rho":0.0005119318844696971,"breakevenPct":1.1039960460803995},{"delta":0.45,"premium":0.3486011477761836,"strike":49.152797704447636,"iv":0.38798694404591105,"gamma":0.3856083213773314,"theta":-0.19400086083213772,"vega":0.009833285509325681,"rho":0.0005765982619054567,"breakevenPct":0.9820458021701559},{"delta":0.5,"premium":0.4083811573409851,"strike":49.03323768531803,"iv":0.3996560019129603,"gamma":0.38568005738880917,"theta":-0.20550253467240553,"vega":0.01012022955523673,"rho":0.0006412646393412164,"breakevenPct":0.8600955582599121},{"delta":0.55,"premium":0.5122823984526113,"strike":48.88362346872985,"iv":0.42196247582205026,"gamma":0.363774661508704,"theta":-0.213401611863314,"vega":0.009990522243713733,"rho":0.0007048875812617274,"breakevenPct":0.7668418343175376},{"delta":0.6,"premium":0.6331721470019341,"strike":48.72243713733076,"iv":0.4483647969052224,"gamma":0.33340715667311416,"theta":-0.21991353965183752,"vega":0.009700386847195357,"rho":0.0007681087571528212,"breakevenPct":0.6846374629389691},{"delta":0.65,"premium":0.7540618955512572,"strike":48.56125080593166,"iv":0.47476711798839455,"gamma":0.3030396518375242,"theta":-0.22642546744036104,"vega":0.009410251450676982,"rho":0.0008313299330439151,"breakevenPct":0.6024330915604004},{"delta":0.7,"premium":0.9608996539792384,"strike":48.32122260668974,"iv":0.5247031141868511,"gamma":0.26060726643598625,"theta":-0.23429907727797,"vega":0.008870934256055363,"rho":0.0008922258965915437,"breakevenPct":0.5347251339636242},{"delta":0.75,"premium":1.2204152249134945,"strike":48.03287197231834,"iv":0.5890629757785467,"gamma":0.21078027681660905,"theta":-0.24300726643598614,"vega":0.008178892733564013,"rho":0.0009516967299931774,"breakevenPct":0.47590207513633337},{"delta":0.8,"premium":1.6658596837944666,"strike":47.562252964426875,"iv":0.6994456521739131,"gamma":0.15677272727272726,"theta":-0.25415573122529644,"vega":0.00713695652173913,"rho":0.0010059483953140966,"breakevenPct":0.4245464060002896},{"delta":0.85,"premium":2.8621575342465753,"strike":46.37214611872146,"iv":1.0404527397260275,"gamma":0.0890392694063927,"theta":-0.31103881278538814,"vega":0.005946575342465754,"rho":0.001040017140737243,"breakevenPct":0.43717595464715275},{"delta":0.9,"premium":4.4712971237319525,"strike":44.728702876268045,"iv":1.409916237722853,"gamma":0.04910741399291153,"theta":-0.32148217647131005,"vega":0.004464195064636862,"rho":0.0010615516230856217,"breakevenPct":0.36719706242350003}],"put":[{"delta":0.1,"premium":0.11743500196782673,"strike":46.64173633859129,"iv":0.8208547928678517,"gamma":0.11595539019837603,"theta":-0.201708862620499,"vega":0.00443036929493621,"rho":-0.00013489623545508681,"breakevenPct":5.091184543811774},{"delta":0.15,"premium":1.075,"strike":39.00534833469564,"iv":4.854809735271953,"gamma":0.01895188517154885,"theta":-1.4690852657823739,"vega":0.005909055339075348,"rho":-0.00022519725742948705,"breakevenPct":22.62270841555358},{"delta":0.2,"premium":0.7590842707464014,"strike":43.49407154673894,"iv":2.863409720098254,"gamma":0.1479431977265093,"theta":-0.957781857025214,"vega":0.007050773302287494,"rho":-0.0002819557126753863,"breakevenPct":12.821323386388148},{"delta":0.25,"premium":0.1805402280945756,"strike":48.06152451504283,"iv":0.5390395375268557,"gamma":0.37418115600524154,"theta":-0.20132030864454475,"vega":0.008099337807499635,"rho":-0.00033138695433853634,"breakevenPct":2.3235734660378498},{"delta":0.3,"premium":0.15951134380453752,"strike":48.59860383944154,"iv":0.31380959860383945,"gamma":0.4181647469458987,"theta":-0.13361047120418848,"vega":0.008594415357766144,"rho":-0.000397055484770268,"breakevenPct":1.1850418285659003},{"delta":0.35,"premium":0.19768760907504362,"strike":48.70767888307155,"iv":0.3114972076788831,"gamma":0.4427938917975567,"theta":-0.13904240837696336,"vega":0.009030715532286213,"rho":-0.0004644483290535304,"breakevenPct":1.0404094777713022},{"delta":0.4,"premium":0.23586387434554978,"strike":48.81675392670157,"iv":0.30918481675392673,"gamma":0.4674230366492147,"theta":-0.1444743455497382,"vega":0.009467015706806284,"rho":-0.000531841173336793,"breakevenPct":0.8957771269767041},{"delta":0.45,"premium":0.2740401396160559,"strike":48.92582897033159,"iv":0.30687242582897034,"gamma":0.4920521815008726,"theta":-0.14990628272251308,"vega":0.009903315881326353,"rho":-0.0005992340176200553,"breakevenPct":0.7511447761821061},{"delta":0.5,"premium":0.3163934426229509,"strike":49.029806259314455,"iv":0.30302876304023846,"gamma":0.5059564828614009,"theta":-0.1506670640834575,"vega":0.010074813710879284,"rho":-0.000666664229169538,"breakevenPct":0.6254328504865266},{"delta":0.55,"premium":0.3676229508196722,"strike":49.122950819672134,"iv":0.2959311475409836,"gamma":0.4970704918032787,"theta":-0.14150163934426227,"vega":0.00968360655737705,"rho":-0.0007341738461597386,"breakevenPct":0.5399268281263618},{"delta":0.6,"premium":0.41885245901639345,"strike":49.216095380029806,"iv":0.2888335320417288,"gamma":0.4881845007451565,"theta":-0.13233621460506706,"vega":0.009292399403874814,"rho":-0.0008016834631499391,"breakevenPct":0.45442080576619726},{"delta":0.65,"premium":0.4700819672131148,"strike":49.309239940387485,"iv":0.28173591654247393,"gamma":0.4792985096870343,"theta":-0.12317078986587182,"vega":0.008901192250372577,"rho":-0.0008691930801401396,"breakevenPct":0.36891478340603245},{"delta":0.7,"premium":0.521311475409836,"strike":49.40238450074516,"iv":0.27463830104321907,"gamma":0.4704125186289121,"theta":-0.11400536512667661,"vega":0.008509985096870343,"rho":-0.0009367026971303401,"breakevenPct":0.2834087610458679},{"delta":0.75,"premium":0.5725409836065574,"strike":49.49552906110283,"iv":0.2675406855439642,"gamma":0.4615265275707899,"theta":-0.10483994038748137,"vega":0.008118777943368106,"rho":-0.0010042123141205408,"breakevenPct":0.19790273868570307},{"delta":0.8,"premium":0.6237704918032787,"strike":49.58867362146051,"iv":0.26044307004470935,"gamma":0.45264053651266767,"theta":-0.09567451564828613,"vega":0.00772757078986587,"rho":-0.0010717219311107413,"breakevenPct":0.11239671632553838},{"delta":0.85,"premium":0.6749999999999999,"strike":49.68181818181818,"iv":0.25334545454545454,"gamma":0.44375454545454546,"theta":-0.08650909090909091,"vega":0.007336363636363636,"rho":-0.001139231548100942,"breakevenPct":0.02689069396537369},{"delta":0.9,"premium":0.7262295081967213,"strike":49.77496274217586,"iv":0.24624783904619968,"gamma":0.43486855439642325,"theta":-0.07734366616989569,"vega":0.006945156482861399,"rho":-0.0012067411650911425,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.1484834921682606,"strike":53.87867937346085,"iv":1.3428962180710218,"gamma":0.05939567986053723,"theta":-0.2957785565632268,"vega":0.004434816927444339,"rho":0.00012643618405794985,"breakevenPct":10.214530529639134},{"delta":0.15,"premium":0.6528893530550464,"strike":60.85426931619267,"iv":3.5952589497363294,"gamma":0.029204732331966497,"theta":-1.0973808380877021,"vega":0.005907679909904345,"rho":0.00017872614333789525,"breakevenPct":25.47359989646617},{"delta":0.2,"premium":1.075,"strike":60.255629660396984,"iv":4.196770157737159,"gamma":0.026336360089190835,"theta":-1.5267430431432425,"vega":0.0070948976684964285,"rho":0.0002328916138913088,"breakevenPct":25.113483599341052},{"delta":0.25,"premium":0.6920254334510664,"strike":54.957490686427924,"iv":2.4113965072608163,"gamma":0.1805710282246095,"theta":-0.9138288485155318,"vega":0.008018802365400791,"rho":0.00030630544878476975,"breakevenPct":13.5241046917156},{"delta":0.3,"premium":0.22028689928038558,"strike":49.97802838129296,"iv":0.5343011539206559,"gamma":0.36745877619485623,"theta":-0.22657624950501054,"vega":0.008914055681640944,"rho":0.000381580679667289,"breakevenPct":2.403743942418071},{"delta":0.35,"premium":0.22904112864658052,"strike":49.39191774270684,"iv":0.36464882831181256,"gamma":0.3854648493543759,"theta":-0.17099751315160208,"vega":0.009259397417503586,"rho":0.0004472655070339375,"breakevenPct":1.2259462899906435},{"delta":0.4,"premium":0.2888211382113821,"strike":49.27235772357724,"iv":0.3763178861788618,"gamma":0.38553658536585367,"theta":-0.1824991869918699,"vega":0.009546341463414635,"rho":0.0005119318844696971,"breakevenPct":1.1039960460803995},{"delta":0.45,"premium":0.3486011477761836,"strike":49.152797704447636,"iv":0.38798694404591105,"gamma":0.3856083213773314,"theta":-0.19400086083213772,"vega":0.009833285509325681,"rho":0.0005765982619054567,"breakevenPct":0.9820458021701559},{"delta":0.5,"premium":0.4083811573409851,"strike":49.03323768531803,"iv":0.3996560019129603,"gamma":0.38568005738880917,"theta":-0.20550253467240553,"vega":0.01012022955523673,"rho":0.0006412646393412164,"breakevenPct":0.8600955582599121},{"delta":0.55,"premium":0.5122823984526113,"strike":48.88362346872985,"iv":0.42196247582205026,"gamma":0.363774661508704,"theta":-0.213401611863314,"vega":0.009990522243713733,"rho":0.0007048875812617274,"breakevenPct":0.7668418343175376},{"delta":0.6,"premium":0.6331721470019341,"strike":48.72243713733076,"iv":0.4483647969052224,"gamma":0.33340715667311416,"theta":-0.21991353965183752,"vega":0.009700386847195357,"rho":0.0007681087571528212,"breakevenPct":0.6846374629389691},{"delta":0.65,"premium":0.7540618955512572,"strike":48.56125080593166,"iv":0.47476711798839455,"gamma":0.3030396518375242,"theta":-0.22642546744036104,"vega":0.009410251450676982,"rho":0.0008313299330439151,"breakevenPct":0.6024330915604004},{"delta":0.7,"premium":0.9608996539792384,"strike":48.32122260668974,"iv":0.5247031141868511,"gamma":0.26060726643598625,"theta":-0.23429907727797,"vega":0.008870934256055363,"rho":0.0008922258965915437,"breakevenPct":0.5347251339636242},{"delta":0.75,"premium":1.2204152249134945,"strike":48.03287197231834,"iv":0.5890629757785467,"gamma":0.21078027681660905,"theta":-0.24300726643598614,"vega":0.008178892733564013,"rho":0.0009516967299931774,"breakevenPct":0.47590207513633337},{"delta":0.8,"premium":1.6658596837944666,"strike":47.562252964426875,"iv":0.6994456521739131,"gamma":0.15677272727272726,"theta":-0.25415573122529644,"vega":0.00713695652173913,"rho":0.0010059483953140966,"breakevenPct":0.4245464060002896},{"delta":0.85,"premium":2.8621575342465753,"strike":46.37214611872146,"iv":1.0404527397260275,"gamma":0.0890392694063927,"theta":-0.31103881278538814,"vega":0.005946575342465754,"rho":0.001040017140737243,"breakevenPct":0.43717595464715275},{"delta":0.9,"premium":4.4712971237319525,"strike":44.728702876268045,"iv":1.409916237722853,"gamma":0.04910741399291153,"theta":-0.32148217647131005,"vega":0.004464195064636862,"rho":0.0010615516230856217,"breakevenPct":0.36719706242350003}],"put":[{"delta":0.1,"premium":0.11743500196782673,"strike":46.64173633859129,"iv":0.8208547928678517,"gamma":0.11595539019837603,"theta":-0.201708862620499,"vega":0.00443036929493621,"rho":-0.00013489623545508681,"breakevenPct":5.091184543811774},{"delta":0.15,"premium":1.075,"strike":39.00534833469564,"iv":4.854809735271953,"gamma":0.01895188517154885,"theta":-1.4690852657823739,"vega":0.005909055339075348,"rho":-0.00022519725742948705,"breakevenPct":22.62270841555358},{"delta":0.2,"premium":0.7590842707464014,"strike":43.49407154673894,"iv":2.863409720098254,"gamma":0.1479431977265093,"theta":-0.957781857025214,"vega":0.007050773302287494,"rho":-0.0002819557126753863,"breakevenPct":12.821323386388148},{"delta":0.25,"premium":0.1805402280945756,"strike":48.06152451504283,"iv":0.5390395375268557,"gamma":0.37418115600524154,"theta":-0.20132030864454475,"vega":0.008099337807499635,"rho":-0.00033138695433853634,"breakevenPct":2.3235734660378498},{"delta":0.3,"premium":0.15951134380453752,"strike":48.59860383944154,"iv":0.31380959860383945,"gamma":0.4181647469458987,"theta":-0.13361047120418848,"vega":0.008594415357766144,"rho":-0.000397055484770268,"breakevenPct":1.1850418285659003},{"delta":0.35,"premium":0.19768760907504362,"strike":48.70767888307155,"iv":0.3114972076788831,"gamma":0.4427938917975567,"theta":-0.13904240837696336,"vega":0.009030715532286213,"rho":-0.0004644483290535304,"breakevenPct":1.0404094777713022},{"delta":0.4,"premium":0.23586387434554978,"strike":48.81675392670157,"iv":0.30918481675392673,"gamma":0.4674230366492147,"theta":-0.1444743455497382,"vega":0.009467015706806284,"rho":-0.000531841173336793,"breakevenPct":0.8957771269767041},{"delta":0.45,"premium":0.2740401396160559,"strike":48.92582897033159,"iv":0.30687242582897034,"gamma":0.4920521815008726,"theta":-0.14990628272251308,"vega":0.009903315881326353,"rho":-0.0005992340176200553,"breakevenPct":0.7511447761821061},{"delta":0.5,"premium":0.3163934426229509,"strike":49.029806259314455,"iv":0.30302876304023846,"gamma":0.5059564828614009,"theta":-0.1506670640834575,"vega":0.010074813710879284,"rho":-0.000666664229169538,"breakevenPct":0.6254328504865266},{"delta":0.55,"premium":0.3676229508196722,"strike":49.122950819672134,"iv":0.2959311475409836,"gamma":0.4970704918032787,"theta":-0.14150163934426227,"vega":0.00968360655737705,"rho":-0.0007341738461597386,"breakevenPct":0.5399268281263618},{"delta":0.6,"premium":0.41885245901639345,"strike":49.216095380029806,"iv":0.2888335320417288,"gamma":0.4881845007451565,"theta":-0.13233621460506706,"vega":0.009292399403874814,"rho":-0.0008016834631499391,"breakevenPct":0.45442080576619726},{"delta":0.65,"premium":0.4700819672131148,"strike":49.309239940387485,"iv":0.28173591654247393,"gamma":0.4792985096870343,"theta":-0.12317078986587182,"vega":0.008901192250372577,"rho":-0.0008691930801401396,"breakevenPct":0.36891478340603245},{"delta":0.7,"premium":0.521311475409836,"strike":49.40238450074516,"iv":0.27463830104321907,"gamma":0.4704125186289121,"theta":-0.11400536512667661,"vega":0.008509985096870343,"rho":-0.0009367026971303401,"breakevenPct":0.2834087610458679},{"delta":0.75,"premium":0.5725409836065574,"strike":49.49552906110283,"iv":0.2675406855439642,"gamma":0.4615265275707899,"theta":-0.10483994038748137,"vega":0.008118777943368106,"rho":-0.0010042123141205408,"breakevenPct":0.19790273868570307},{"delta":0.8,"premium":0.6237704918032787,"strike":49.58867362146051,"iv":0.26044307004470935,"gamma":0.45264053651266767,"theta":-0.09567451564828613,"vega":0.00772757078986587,"rho":-0.0010717219311107413,"breakevenPct":0.11239671632553838},{"delta":0.85,"premium":0.6749999999999999,"strike":49.68181818181818,"iv":0.25334545454545454,"gamma":0.44375454545454546,"theta":-0.08650909090909091,"vega":0.007336363636363636,"rho":-0.001139231548100942,"breakevenPct":0.02689069396537369},{"delta":0.9,"premium":0.7262295081967213,"strike":49.77496274217586,"iv":0.24624783904619968,"gamma":0.43486855439642325,"theta":-0.07734366616989569,"vega":0.006945156482861399,"rho":-0.0012067411650911425,"breakevenPct":0}]}},"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"}}