{"symbol":"SLB","url":"https://intraalpha.com/companies/SLB","capturedAt":"2026-10-15T20:33:43.461Z","state":"partial","quote":{"symbol":"SLB","last_price":48.4087,"prev_close":48.51,"regular_close":48.37,"change":-0.1013,"change_pct":-0.2088,"regular_change":-0.14,"regular_change_pct":-0.2886,"extended_change":0.0387,"extended_change_pct":0.08,"bid":48.37,"ask":48.69,"bid_size":3900,"ask_size":100,"volume":8326305,"vwap":47.997775,"open":48.27,"high":48.4,"low":47.17,"close":48.37,"trade_count":80442,"last_trade_at":"2026-10-15T20:19:27.760977828Z","last_quote_at":"2026-10-15T20:24:01.329880262Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:40.524963979-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":47.97,"h":48.28,"l":47.97,"n":31,"o":48.28,"t":"2026-10-08T08:00:00Z","v":1503,"vw":48.028346},{"c":48,"h":48.06,"l":48,"n":7,"o":48.06,"t":"2026-10-08T11:00:00Z","v":492,"vw":48.033687},{"c":48.16,"h":48.16,"l":48.14,"n":15,"o":48.14,"t":"2026-10-08T11:05:00Z","v":1538,"vw":48.148643},{"c":48.13,"h":48.16,"l":48.13,"n":4,"o":48.13,"t":"2026-10-08T11:10:00Z","v":754,"vw":48.139947},{"c":48.12,"h":48.13,"l":48.12,"n":3,"o":48.13,"t":"2026-10-08T11:15:00Z","v":386,"vw":48.126494},{"c":48.4,"h":48.4,"l":48.31,"n":6,"o":48.31,"t":"2026-10-08T11:30:00Z","v":424,"vw":48.3699},{"c":48.52,"h":48.52,"l":48.5,"n":8,"o":48.5,"t":"2026-10-08T11:45:00Z","v":506,"vw":48.511307},{"c":48.47,"h":48.485,"l":48.47,"n":9,"o":48.485,"t":"2026-10-08T11:55:00Z","v":1039,"vw":48.474},{"c":48.55,"h":48.55,"l":48.49,"n":5,"o":48.49,"t":"2026-10-08T12:00:00Z","v":256,"vw":48.52},{"c":48.6409,"h":48.6409,"l":48.6409,"n":1,"o":48.6409,"t":"2026-10-08T12:10:00Z","v":100,"vw":48.6409},{"c":48.73,"h":48.73,"l":48.62,"n":30,"o":48.62,"t":"2026-10-08T12:35:00Z","v":1210,"vw":48.688363},{"c":48.801,"h":48.801,"l":48.801,"n":1,"o":48.801,"t":"2026-10-08T12:40:00Z","v":100,"vw":48.801},{"c":48.8,"h":48.8004,"l":48.72,"n":15,"o":48.77,"t":"2026-10-08T12:45:00Z","v":2205,"vw":48.766358},{"c":48.78,"h":48.78,"l":48.76,"n":9,"o":48.76,"t":"2026-10-08T12:50:00Z","v":610,"vw":48.769011},{"c":48.71,"h":48.76,"l":48.71,"n":59,"o":48.76,"t":"2026-10-08T13:05:00Z","v":2223,"vw":48.719333},{"c":48.75,"h":48.75,"l":48.61,"n":17,"o":48.64,"t":"2026-10-08T13:10:00Z","v":1524,"vw":48.644082},{"c":48.63,"h":48.63,"l":48.63,"n":2,"o":48.63,"t":"2026-10-08T13:15:00Z","v":101,"vw":48.63},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-08T13:20:00Z","v":100,"vw":48.55},{"c":48.75,"h":48.75,"l":48.53,"n":12,"o":48.53,"t":"2026-10-08T13:25:00Z","v":861,"vw":48.561429},{"c":48.57,"h":48.81,"l":48.1,"n":2248,"o":48.405,"t":"2026-10-08T13:30:00Z","v":359228,"vw":48.380934},{"c":48.305,"h":48.75,"l":48.28,"n":3285,"o":48.57,"t":"2026-10-08T13:35:00Z","v":368332,"vw":48.458471},{"c":48.575,"h":48.61,"l":48.275,"n":2169,"o":48.3037,"t":"2026-10-08T13:40:00Z","v":210878,"vw":48.377951},{"c":48.72,"h":48.805,"l":48.585,"n":2620,"o":48.585,"t":"2026-10-08T13:45:00Z","v":208151,"vw":48.66422},{"c":48.61,"h":48.745,"l":48.6,"n":1378,"o":48.73,"t":"2026-10-08T13:50:00Z","v":99971,"vw":48.677676},{"c":48.54,"h":48.65,"l":48.435,"n":2479,"o":48.61,"t":"2026-10-08T13:55:00Z","v":362320,"vw":48.505398},{"c":48.63,"h":48.71,"l":48.545,"n":2337,"o":48.58,"t":"2026-10-08T14:00:00Z","v":139027,"vw":48.64493},{"c":48.66,"h":48.72,"l":48.625,"n":1945,"o":48.63,"t":"2026-10-08T14:05:00Z","v":117293,"vw":48.674654},{"c":48.6099,"h":48.69,"l":48.505,"n":1793,"o":48.655,"t":"2026-10-08T14:10:00Z","v":174979,"vw":48.573325},{"c":48.75,"h":48.76,"l":48.615,"n":1449,"o":48.615,"t":"2026-10-08T14:15:00Z","v":115142,"vw":48.695418},{"c":48.59,"h":48.76,"l":48.585,"n":1429,"o":48.755,"t":"2026-10-08T14:20:00Z","v":121521,"vw":48.652703},{"c":48.575,"h":48.635,"l":48.54,"n":1622,"o":48.59,"t":"2026-10-08T14:25:00Z","v":112368,"vw":48.579832},{"c":48.505,"h":48.625,"l":48.505,"n":1530,"o":48.58,"t":"2026-10-08T14:30:00Z","v":88490,"vw":48.573779},{"c":48.5,"h":48.555,"l":48.475,"n":1173,"o":48.5,"t":"2026-10-08T14:35:00Z","v":78811,"vw":48.504902},{"c":48.605,"h":48.625,"l":48.45,"n":1529,"o":48.49,"t":"2026-10-08T14:40:00Z","v":162890,"vw":48.508912},{"c":48.555,"h":48.66,"l":48.555,"n":1067,"o":48.62,"t":"2026-10-08T14:45:00Z","v":69287,"vw":48.60734},{"c":48.555,"h":48.62,"l":48.54,"n":920,"o":48.56,"t":"2026-10-08T14:50:00Z","v":53414,"vw":48.577194},{"c":48.65,"h":48.655,"l":48.54,"n":1233,"o":48.555,"t":"2026-10-08T14:55:00Z","v":74253,"vw":48.616629},{"c":48.77,"h":48.795,"l":48.635,"n":1788,"o":48.645,"t":"2026-10-08T15:00:00Z","v":127973,"vw":48.732685},{"c":48.66,"h":48.76,"l":48.645,"n":1255,"o":48.76,"t":"2026-10-08T15:05:00Z","v":83579,"vw":48.702786},{"c":48.57,"h":48.655,"l":48.55,"n":1058,"o":48.65,"t":"2026-10-08T15:10:00Z","v":68502,"vw":48.614358},{"c":48.61,"h":48.645,"l":48.565,"n":976,"o":48.565,"t":"2026-10-08T15:15:00Z","v":60943,"vw":48.607092},{"c":48.52,"h":48.61,"l":48.5,"n":1306,"o":48.61,"t":"2026-10-08T15:20:00Z","v":116973,"vw":48.529865},{"c":48.57,"h":48.5891,"l":48.515,"n":1009,"o":48.515,"t":"2026-10-08T15:25:00Z","v":67937,"vw":48.54024},{"c":48.635,"h":48.6584,"l":48.58,"n":858,"o":48.58,"t":"2026-10-08T15:30:00Z","v":53396,"vw":48.628053},{"c":48.67,"h":48.69,"l":48.615,"n":1141,"o":48.64,"t":"2026-10-08T15:35:00Z","v":78370,"vw":48.64809},{"c":48.725,"h":48.77,"l":48.665,"n":1172,"o":48.67,"t":"2026-10-08T15:40:00Z","v":117586,"vw":48.718924},{"c":48.82,"h":48.83,"l":48.74,"n":968,"o":48.74,"t":"2026-10-08T15:45:00Z","v":109887,"vw":48.804789},{"c":48.8643,"h":48.875,"l":48.805,"n":820,"o":48.82,"t":"2026-10-08T15:50:00Z","v":41997,"vw":48.825686},{"c":48.88,"h":48.905,"l":48.85,"n":1005,"o":48.865,"t":"2026-10-08T15:55:00Z","v":79322,"vw":48.884682},{"c":48.86,"h":48.885,"l":48.85,"n":702,"o":48.885,"t":"2026-10-08T16:00:00Z","v":43699,"vw":48.864323},{"c":48.895,"h":48.895,"l":48.825,"n":741,"o":48.85,"t":"2026-10-08T16:05:00Z","v":88401,"vw":48.872615},{"c":48.865,"h":48.895,"l":48.845,"n":823,"o":48.89,"t":"2026-10-08T16:10:00Z","v":47644,"vw":48.869855},{"c":48.895,"h":48.93,"l":48.67,"n":5142,"o":48.87,"t":"2026-10-08T16:15:00Z","v":418793,"vw":48.816169},{"c":48.855,"h":48.93,"l":48.81,"n":1444,"o":48.9,"t":"2026-10-08T16:20:00Z","v":114286,"vw":48.881953},{"c":48.835,"h":48.87,"l":48.81,"n":727,"o":48.855,"t":"2026-10-08T16:25:00Z","v":92542,"vw":48.852682},{"c":48.81,"h":48.8503,"l":48.765,"n":783,"o":48.83,"t":"2026-10-08T16:30:00Z","v":69704,"vw":48.824904},{"c":48.8,"h":48.84,"l":48.765,"n":673,"o":48.825,"t":"2026-10-08T16:35:00Z","v":29832,"vw":48.810088},{"c":48.795,"h":48.82,"l":48.73,"n":956,"o":48.795,"t":"2026-10-08T16:40:00Z","v":48934,"vw":48.775331},{"c":48.76,"h":48.82,"l":48.76,"n":757,"o":48.795,"t":"2026-10-08T16:45:00Z","v":35221,"vw":48.800953},{"c":48.72,"h":48.7543,"l":48.5811,"n":1491,"o":48.745,"t":"2026-10-08T16:50:00Z","v":100746,"vw":48.67541},{"c":48.845,"h":48.85,"l":48.685,"n":1086,"o":48.71,"t":"2026-10-08T16:55:00Z","v":78879,"vw":48.795137},{"c":48.81,"h":48.84,"l":48.79,"n":954,"o":48.84,"t":"2026-10-08T17:00:00Z","v":49436,"vw":48.814657},{"c":48.82,"h":48.86,"l":48.77,"n":826,"o":48.8,"t":"2026-10-08T17:05:00Z","v":47112,"vw":48.822142},{"c":48.865,"h":48.915,"l":48.795,"n":764,"o":48.82,"t":"2026-10-08T17:10:00Z","v":48820,"vw":48.84784},{"c":48.76,"h":48.88,"l":48.76,"n":1087,"o":48.86,"t":"2026-10-08T17:15:00Z","v":74351,"vw":48.818047},{"c":48.865,"h":48.87,"l":48.7597,"n":838,"o":48.76,"t":"2026-10-08T17:20:00Z","v":44926,"vw":48.802769},{"c":48.815,"h":48.885,"l":48.79,"n":741,"o":48.87,"t":"2026-10-08T17:25:00Z","v":46747,"vw":48.830898},{"c":48.88,"h":48.885,"l":48.795,"n":849,"o":48.815,"t":"2026-10-08T17:30:00Z","v":53029,"vw":48.849765},{"c":48.9,"h":48.935,"l":48.845,"n":1400,"o":48.875,"t":"2026-10-08T17:35:00Z","v":93395,"vw":48.898073},{"c":49.005,"h":49.005,"l":48.88,"n":968,"o":48.9,"t":"2026-10-08T17:40:00Z","v":50218,"vw":48.942465},{"c":48.925,"h":49.035,"l":48.91,"n":1030,"o":49,"t":"2026-10-08T17:45:00Z","v":77258,"vw":48.978748},{"c":48.86,"h":48.93,"l":48.84,"n":964,"o":48.925,"t":"2026-10-08T17:50:00Z","v":60703,"vw":48.875119},{"c":48.87,"h":48.9,"l":48.82,"n":812,"o":48.85,"t":"2026-10-08T17:55:00Z","v":48098,"vw":48.86731},{"c":48.915,"h":48.925,"l":48.84,"n":994,"o":48.875,"t":"2026-10-08T18:00:00Z","v":50908,"vw":48.874968},{"c":48.995,"h":49,"l":48.885,"n":915,"o":48.9199,"t":"2026-10-08T18:05:00Z","v":107629,"vw":48.918036},{"c":48.915,"h":49,"l":48.91,"n":839,"o":48.995,"t":"2026-10-08T18:10:00Z","v":46465,"vw":48.958564},{"c":48.895,"h":48.95,"l":48.87,"n":1003,"o":48.92,"t":"2026-10-08T18:15:00Z","v":113285,"vw":48.921021},{"c":48.865,"h":48.905,"l":48.855,"n":773,"o":48.895,"t":"2026-10-08T18:20:00Z","v":38495,"vw":48.881284},{"c":48.78,"h":48.87,"l":48.78,"n":790,"o":48.86,"t":"2026-10-08T18:25:00Z","v":42311,"vw":48.846846},{"c":48.805,"h":48.84,"l":48.775,"n":827,"o":48.785,"t":"2026-10-08T18:30:00Z","v":47081,"vw":48.80066},{"c":48.81,"h":48.855,"l":48.78,"n":821,"o":48.805,"t":"2026-10-08T18:35:00Z","v":45070,"vw":48.820351},{"c":48.855,"h":48.855,"l":48.815,"n":734,"o":48.82,"t":"2026-10-08T18:40:00Z","v":35941,"vw":48.831308},{"c":48.835,"h":48.86,"l":48.78,"n":825,"o":48.85,"t":"2026-10-08T18:45:00Z","v":50760,"vw":48.828158},{"c":48.825,"h":48.845,"l":48.805,"n":779,"o":48.83,"t":"2026-10-08T18:50:00Z","v":40226,"vw":48.824339},{"c":48.91,"h":48.935,"l":48.825,"n":1217,"o":48.826,"t":"2026-10-08T18:55:00Z","v":71559,"vw":48.876298},{"c":48.875,"h":48.92,"l":48.86,"n":977,"o":48.915,"t":"2026-10-08T19:00:00Z","v":59185,"vw":48.88413},{"c":48.89,"h":48.93,"l":48.875,"n":820,"o":48.875,"t":"2026-10-08T19:05:00Z","v":47510,"vw":48.901757},{"c":48.975,"h":48.98,"l":48.88,"n":765,"o":48.88,"t":"2026-10-08T19:10:00Z","v":42274,"vw":48.947178},{"c":48.985,"h":48.99,"l":48.935,"n":942,"o":48.975,"t":"2026-10-08T19:15:00Z","v":46023,"vw":48.96738},{"c":48.985,"h":49.015,"l":48.975,"n":979,"o":48.985,"t":"2026-10-08T19:20:00Z","v":59335,"vw":48.995603},{"c":48.905,"h":49.005,"l":48.865,"n":1199,"o":48.97,"t":"2026-10-08T19:25:00Z","v":90665,"vw":48.944587},{"c":48.815,"h":48.93,"l":48.81,"n":1486,"o":48.905,"t":"2026-10-08T19:30:00Z","v":94028,"vw":48.85915},{"c":48.87,"h":48.87,"l":48.815,"n":1057,"o":48.815,"t":"2026-10-08T19:35:00Z","v":60171,"vw":48.840093},{"c":48.825,"h":48.885,"l":48.81,"n":1501,"o":48.86,"t":"2026-10-08T19:40:00Z","v":86553,"vw":48.846654},{"c":48.865,"h":48.92,"l":48.8,"n":1766,"o":48.815,"t":"2026-10-08T19:45:00Z","v":111800,"vw":48.87594},{"c":48.905,"h":48.915,"l":48.83,"n":2441,"o":48.86,"t":"2026-10-08T19:50:00Z","v":164063,"vw":48.864974},{"c":48.995,"h":49,"l":48.905,"n":6003,"o":48.905,"t":"2026-10-08T19:55:00Z","v":482133,"vw":48.963973},{"c":48.98,"h":48.98,"l":48.98,"n":88,"o":48.98,"t":"2026-10-08T20:00:00Z","v":8361594,"vw":48.98},{"c":48.3,"h":48.99,"l":48.3,"n":8,"o":48.99,"t":"2026-10-08T20:05:00Z","v":10397,"vw":48.596838},{"c":49,"h":49.12,"l":48.93,"n":38,"o":49,"t":"2026-10-09T08:00:00Z","v":4208,"vw":48.998954},{"c":49.02,"h":49.02,"l":49.02,"n":1,"o":49.02,"t":"2026-10-09T10:25:00Z","v":102,"vw":49.02},{"c":49.05,"h":49.05,"l":49.05,"n":4,"o":49.05,"t":"2026-10-09T10:55:00Z","v":378,"vw":49.05},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-09T12:00:00Z","v":204,"vw":49.2},{"c":49.1,"h":49.1,"l":49.1,"n":3,"o":49.1,"t":"2026-10-09T13:05:00Z","v":454,"vw":49.1},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-09T13:10:00Z","v":309,"vw":49},{"c":49.33,"h":49.33,"l":49.33,"n":1,"o":49.33,"t":"2026-10-09T13:25:00Z","v":100,"vw":49.33},{"c":48.91,"h":49.448,"l":48.86,"n":1311,"o":49.08,"t":"2026-10-09T13:30:00Z","v":259757,"vw":49.068112},{"c":48.95,"h":49.13,"l":48.91,"n":1080,"o":48.93,"t":"2026-10-09T13:35:00Z","v":106479,"vw":49.066969},{"c":49.14,"h":49.31,"l":48.9448,"n":969,"o":48.9448,"t":"2026-10-09T13:40:00Z","v":91513,"vw":49.162646},{"c":49.025,"h":49.17,"l":48.97,"n":1020,"o":49.15,"t":"2026-10-09T13:45:00Z","v":96285,"vw":49.074153},{"c":48.925,"h":49.06,"l":48.875,"n":1084,"o":49.035,"t":"2026-10-09T13:50:00Z","v":76172,"vw":48.942755},{"c":49.07,"h":49.075,"l":48.89,"n":951,"o":48.922,"t":"2026-10-09T13:55:00Z","v":65430,"vw":48.988658},{"c":49.06,"h":49.11,"l":49,"n":1037,"o":49.07,"t":"2026-10-09T14:00:00Z","v":95500,"vw":49.065053},{"c":48.905,"h":49.085,"l":48.905,"n":1238,"o":49.065,"t":"2026-10-09T14:05:00Z","v":83896,"vw":49.011732},{"c":49,"h":49.055,"l":48.895,"n":894,"o":48.9,"t":"2026-10-09T14:10:00Z","v":52488,"vw":49.003065},{"c":48.91,"h":49.05,"l":48.885,"n":1938,"o":49.005,"t":"2026-10-09T14:15:00Z","v":196622,"vw":48.959798},{"c":48.875,"h":48.96,"l":48.835,"n":2396,"o":48.9,"t":"2026-10-09T14:20:00Z","v":242027,"vw":48.891053},{"c":48.79,"h":48.915,"l":48.78,"n":1044,"o":48.87,"t":"2026-10-09T14:25:00Z","v":81840,"vw":48.856641},{"c":48.84,"h":48.855,"l":48.785,"n":1031,"o":48.79,"t":"2026-10-09T14:30:00Z","v":81250,"vw":48.830049},{"c":48.855,"h":48.925,"l":48.825,"n":1080,"o":48.84,"t":"2026-10-09T14:35:00Z","v":62780,"vw":48.870794},{"c":48.875,"h":48.92,"l":48.845,"n":1027,"o":48.86,"t":"2026-10-09T14:40:00Z","v":63755,"vw":48.875311},{"c":48.93,"h":48.935,"l":48.835,"n":919,"o":48.87,"t":"2026-10-09T14:45:00Z","v":52242,"vw":48.87616},{"c":48.945,"h":49.005,"l":48.9339,"n":845,"o":48.94,"t":"2026-10-09T14:50:00Z","v":50978,"vw":48.960295},{"c":48.92,"h":48.945,"l":48.875,"n":911,"o":48.945,"t":"2026-10-09T14:55:00Z","v":52458,"vw":48.917785},{"c":48.87,"h":48.935,"l":48.83,"n":1723,"o":48.91,"t":"2026-10-09T15:00:00Z","v":113026,"vw":48.887363},{"c":48.82,"h":48.905,"l":48.82,"n":1075,"o":48.875,"t":"2026-10-09T15:05:00Z","v":62400,"vw":48.873608},{"c":49.045,"h":49.045,"l":48.81,"n":851,"o":48.815,"t":"2026-10-09T15:10:00Z","v":48556,"vw":48.938961},{"c":49.045,"h":49.1,"l":49.035,"n":911,"o":49.045,"t":"2026-10-09T15:15:00Z","v":62012,"vw":49.060541},{"c":49.075,"h":49.12,"l":49.005,"n":1435,"o":49.045,"t":"2026-10-09T15:20:00Z","v":118672,"vw":49.062768},{"c":49.035,"h":49.105,"l":48.985,"n":1036,"o":49.075,"t":"2026-10-09T15:25:00Z","v":79994,"vw":49.034335},{"c":49.09,"h":49.09,"l":49.02,"n":708,"o":49.035,"t":"2026-10-09T15:30:00Z","v":42511,"vw":49.065287},{"c":49.015,"h":49.12,"l":48.99,"n":1828,"o":49.09,"t":"2026-10-09T15:35:00Z","v":205211,"vw":49.027278},{"c":48.975,"h":49.03,"l":48.975,"n":723,"o":49.005,"t":"2026-10-09T15:40:00Z","v":58550,"vw":48.996942},{"c":49,"h":49.03,"l":48.975,"n":594,"o":48.975,"t":"2026-10-09T15:45:00Z","v":25606,"vw":48.999884},{"c":49.055,"h":49.055,"l":49,"n":621,"o":49.01,"t":"2026-10-09T15:50:00Z","v":27419,"vw":49.015553},{"c":49.045,"h":49.05,"l":49.015,"n":576,"o":49.05,"t":"2026-10-09T15:55:00Z","v":169577,"vw":49.031144},{"c":48.935,"h":49.045,"l":48.925,"n":891,"o":49.045,"t":"2026-10-09T16:00:00Z","v":155249,"vw":48.986191},{"c":48.895,"h":48.945,"l":48.845,"n":676,"o":48.93,"t":"2026-10-09T16:05:00Z","v":46618,"vw":48.894643},{"c":48.905,"h":48.95,"l":48.86,"n":666,"o":48.895,"t":"2026-10-09T16:10:00Z","v":39193,"vw":48.907105},{"c":48.905,"h":48.92,"l":48.89,"n":578,"o":48.905,"t":"2026-10-09T16:15:00Z","v":31240,"vw":48.908427},{"c":48.9,"h":48.92,"l":48.87,"n":811,"o":48.905,"t":"2026-10-09T16:20:00Z","v":54248,"vw":48.896555},{"c":48.875,"h":48.9,"l":48.85,"n":846,"o":48.9,"t":"2026-10-09T16:25:00Z","v":56009,"vw":48.876556},{"c":48.865,"h":48.9,"l":48.86,"n":679,"o":48.875,"t":"2026-10-09T16:30:00Z","v":34928,"vw":48.87475},{"c":48.93,"h":48.96,"l":48.865,"n":708,"o":48.865,"t":"2026-10-09T16:35:00Z","v":39712,"vw":48.911976},{"c":48.82,"h":48.94,"l":48.81,"n":725,"o":48.925,"t":"2026-10-09T16:40:00Z","v":46394,"vw":48.878831},{"c":48.815,"h":48.835,"l":48.79,"n":922,"o":48.8199,"t":"2026-10-09T16:45:00Z","v":103515,"vw":48.812081},{"c":48.805,"h":48.82,"l":48.78,"n":811,"o":48.82,"t":"2026-10-09T16:50:00Z","v":54930,"vw":48.804625},{"c":48.8,"h":48.815,"l":48.79,"n":624,"o":48.805,"t":"2026-10-09T16:55:00Z","v":28458,"vw":48.803456},{"c":48.75,"h":48.805,"l":48.75,"n":757,"o":48.8,"t":"2026-10-09T17:00:00Z","v":38786,"vw":48.77909},{"c":48.695,"h":48.75,"l":48.685,"n":916,"o":48.7423,"t":"2026-10-09T17:05:00Z","v":52655,"vw":48.708457},{"c":48.705,"h":48.725,"l":48.665,"n":889,"o":48.695,"t":"2026-10-09T17:10:00Z","v":55791,"vw":48.699541},{"c":48.685,"h":48.725,"l":48.645,"n":718,"o":48.7099,"t":"2026-10-09T17:15:00Z","v":97972,"vw":48.69077},{"c":48.6451,"h":48.68,"l":48.635,"n":646,"o":48.68,"t":"2026-10-09T17:20:00Z","v":38189,"vw":48.657183},{"c":48.675,"h":48.7,"l":48.635,"n":751,"o":48.6451,"t":"2026-10-09T17:25:00Z","v":46897,"vw":48.658431},{"c":48.6999,"h":48.725,"l":48.65,"n":925,"o":48.68,"t":"2026-10-09T17:30:00Z","v":51283,"vw":48.694783},{"c":48.7,"h":48.7,"l":48.65,"n":625,"o":48.695,"t":"2026-10-09T17:35:00Z","v":45981,"vw":48.678046},{"c":48.725,"h":48.725,"l":48.69,"n":502,"o":48.695,"t":"2026-10-09T17:40:00Z","v":24517,"vw":48.706246},{"c":48.725,"h":48.725,"l":48.69,"n":669,"o":48.725,"t":"2026-10-09T17:45:00Z","v":45486,"vw":48.710522},{"c":48.815,"h":48.82,"l":48.725,"n":714,"o":48.725,"t":"2026-10-09T17:50:00Z","v":47695,"vw":48.778542},{"c":48.885,"h":48.885,"l":48.815,"n":583,"o":48.815,"t":"2026-10-09T17:55:00Z","v":29380,"vw":48.855001},{"c":48.93,"h":48.93,"l":48.865,"n":638,"o":48.885,"t":"2026-10-09T18:00:00Z","v":33083,"vw":48.889865},{"c":48.94,"h":48.95,"l":48.905,"n":705,"o":48.93,"t":"2026-10-09T18:05:00Z","v":37880,"vw":48.923691},{"c":48.93,"h":48.95,"l":48.92,"n":553,"o":48.935,"t":"2026-10-09T18:10:00Z","v":30330,"vw":48.935957},{"c":48.935,"h":48.955,"l":48.93,"n":480,"o":48.93,"t":"2026-10-09T18:15:00Z","v":24559,"vw":48.94318},{"c":48.95,"h":49.025,"l":48.935,"n":836,"o":48.935,"t":"2026-10-09T18:20:00Z","v":63003,"vw":48.988487},{"c":48.955,"h":48.97,"l":48.925,"n":794,"o":48.94,"t":"2026-10-09T18:25:00Z","v":57082,"vw":48.948781},{"c":48.945,"h":48.965,"l":48.935,"n":718,"o":48.955,"t":"2026-10-09T18:30:00Z","v":37429,"vw":48.948378},{"c":48.9063,"h":48.965,"l":48.9,"n":688,"o":48.9445,"t":"2026-10-09T18:35:00Z","v":39016,"vw":48.93648},{"c":48.9,"h":48.92,"l":48.88,"n":640,"o":48.9,"t":"2026-10-09T18:40:00Z","v":37616,"vw":48.89848},{"c":48.91,"h":48.93,"l":48.755,"n":2457,"o":48.9,"t":"2026-10-09T18:45:00Z","v":200392,"vw":48.861945},{"c":48.96,"h":48.985,"l":48.86,"n":887,"o":48.92,"t":"2026-10-09T18:50:00Z","v":59231,"vw":48.930741},{"c":48.955,"h":48.99,"l":48.945,"n":691,"o":48.96,"t":"2026-10-09T18:55:00Z","v":47000,"vw":48.964624},{"c":49.025,"h":49.03,"l":48.955,"n":838,"o":48.955,"t":"2026-10-09T19:00:00Z","v":48545,"vw":48.996409},{"c":48.945,"h":49.03,"l":48.94,"n":903,"o":49.025,"t":"2026-10-09T19:05:00Z","v":58269,"vw":48.996698},{"c":48.955,"h":49.01,"l":48.944,"n":764,"o":48.944,"t":"2026-10-09T19:10:00Z","v":45284,"vw":48.972068},{"c":48.965,"h":48.965,"l":48.905,"n":716,"o":48.95,"t":"2026-10-09T19:15:00Z","v":40644,"vw":48.930489},{"c":48.955,"h":48.985,"l":48.93,"n":950,"o":48.97,"t":"2026-10-09T19:20:00Z","v":55746,"vw":48.956244},{"c":48.97,"h":48.97,"l":48.92,"n":786,"o":48.9551,"t":"2026-10-09T19:25:00Z","v":47599,"vw":48.946052},{"c":48.895,"h":48.995,"l":48.885,"n":1298,"o":48.965,"t":"2026-10-09T19:30:00Z","v":96034,"vw":48.934382},{"c":48.84,"h":48.9,"l":48.835,"n":1193,"o":48.89,"t":"2026-10-09T19:35:00Z","v":78558,"vw":48.868526},{"c":48.875,"h":48.895,"l":48.825,"n":1798,"o":48.845,"t":"2026-10-09T19:40:00Z","v":151481,"vw":48.871071},{"c":48.87,"h":48.885,"l":48.835,"n":1826,"o":48.875,"t":"2026-10-09T19:45:00Z","v":135140,"vw":48.858693},{"c":48.885,"h":48.9,"l":48.82,"n":1956,"o":48.875,"t":"2026-10-09T19:50:00Z","v":148060,"vw":48.86254},{"c":48.95,"h":48.96,"l":48.875,"n":6278,"o":48.89,"t":"2026-10-09T19:55:00Z","v":523746,"vw":48.923574},{"c":48.95,"h":49.07,"l":48.95,"n":105,"o":49.07,"t":"2026-10-09T20:00:00Z","v":1129824,"vw":48.950013},{"c":48.85,"h":48.9,"l":48.85,"n":7,"o":48.9,"t":"2026-10-09T20:05:00Z","v":410,"vw":48.868797},{"c":49.32,"h":49.32,"l":49.32,"n":4,"o":49.32,"t":"2026-10-09T20:15:00Z","v":106,"vw":49.32},{"c":48.9,"h":48.9,"l":48.89,"n":7,"o":48.89,"t":"2026-10-09T20:30:00Z","v":1750,"vw":48.898808},{"c":48.9,"h":48.9,"l":48.9,"n":8,"o":48.9,"t":"2026-10-09T21:05:00Z","v":575,"vw":48.9},{"c":48.95,"h":48.95,"l":48.94,"n":18,"o":48.94,"t":"2026-10-09T21:10:00Z","v":970,"vw":48.945067},{"c":48.95,"h":48.95,"l":48.95,"n":1,"o":48.95,"t":"2026-10-09T21:40:00Z","v":184,"vw":48.95},{"c":48.92,"h":48.95,"l":48.92,"n":4,"o":48.95,"t":"2026-10-09T23:35:00Z","v":250,"vw":48.935},{"c":48.95,"h":48.95,"l":48.95,"n":3,"o":48.95,"t":"2026-10-09T23:55:00Z","v":370,"vw":48.95},{"c":48.93,"h":48.93,"l":48.93,"n":2,"o":48.93,"t":"2026-10-12T08:05:00Z","v":334,"vw":48.93},{"c":49.22,"h":49.22,"l":49.21,"n":11,"o":49.21,"t":"2026-10-12T10:35:00Z","v":845,"vw":49.213469},{"c":49.2,"h":49.21,"l":49.2,"n":7,"o":49.21,"t":"2026-10-12T10:55:00Z","v":655,"vw":49.207471},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-12T11:05:00Z","v":100,"vw":49},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-10-12T11:20:00Z","v":100,"vw":49.06},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-12T11:50:00Z","v":100,"vw":49.54},{"c":49.15,"h":49.24,"l":49.15,"n":3,"o":49.24,"t":"2026-10-12T12:25:00Z","v":401,"vw":49.195},{"c":49.15,"h":49.285,"l":49.15,"n":3,"o":49.285,"t":"2026-10-12T12:50:00Z","v":500,"vw":49.21},{"c":49.3,"h":49.3,"l":49.2,"n":11,"o":49.28,"t":"2026-10-12T12:55:00Z","v":3185,"vw":49.255155},{"c":49.66,"h":49.76,"l":49.24,"n":1421,"o":49.24,"t":"2026-10-12T13:30:00Z","v":231446,"vw":49.521908},{"c":49.42,"h":49.7,"l":49.41,"n":1074,"o":49.66,"t":"2026-10-12T13:35:00Z","v":92352,"vw":49.579102},{"c":49.325,"h":49.485,"l":49.32,"n":1343,"o":49.43,"t":"2026-10-12T13:40:00Z","v":105308,"vw":49.420143},{"c":49.61,"h":49.64,"l":49.345,"n":1560,"o":49.35,"t":"2026-10-12T13:45:00Z","v":158164,"vw":49.503421},{"c":49.46,"h":49.61,"l":49.46,"n":1125,"o":49.6,"t":"2026-10-12T13:50:00Z","v":84659,"vw":49.54232},{"c":49.355,"h":49.47,"l":49.18,"n":1743,"o":49.445,"t":"2026-10-12T13:55:00Z","v":439176,"vw":49.326855},{"c":49.23,"h":49.43,"l":49.2,"n":1002,"o":49.355,"t":"2026-10-12T14:00:00Z","v":74120,"vw":49.301843},{"c":49.035,"h":49.22,"l":48.96,"n":1442,"o":49.22,"t":"2026-10-12T14:05:00Z","v":124153,"vw":49.044961},{"c":48.945,"h":49.04,"l":48.9,"n":1472,"o":49.03,"t":"2026-10-12T14:10:00Z","v":131652,"vw":48.959845},{"c":48.965,"h":49,"l":48.925,"n":1090,"o":48.945,"t":"2026-10-12T14:15:00Z","v":86677,"vw":48.966073},{"c":48.9,"h":49.03,"l":48.9,"n":1246,"o":48.965,"t":"2026-10-12T14:20:00Z","v":95126,"vw":48.97704},{"c":48.88,"h":48.93,"l":48.825,"n":1581,"o":48.9,"t":"2026-10-12T14:25:00Z","v":109520,"vw":48.881939},{"c":48.83,"h":48.92,"l":48.825,"n":1279,"o":48.885,"t":"2026-10-12T14:30:00Z","v":79389,"vw":48.876021},{"c":48.715,"h":48.845,"l":48.66,"n":1716,"o":48.84,"t":"2026-10-12T14:35:00Z","v":169829,"vw":48.740189},{"c":48.725,"h":48.825,"l":48.68,"n":1473,"o":48.715,"t":"2026-10-12T14:40:00Z","v":103397,"vw":48.750535},{"c":48.69,"h":48.74,"l":48.645,"n":947,"o":48.72,"t":"2026-10-12T14:45:00Z","v":63021,"vw":48.701266},{"c":48.715,"h":48.76,"l":48.685,"n":1006,"o":48.685,"t":"2026-10-12T14:50:00Z","v":68765,"vw":48.724667},{"c":48.705,"h":48.75,"l":48.68,"n":993,"o":48.71,"t":"2026-10-12T14:55:00Z","v":66116,"vw":48.710009},{"c":48.665,"h":48.725,"l":48.655,"n":866,"o":48.7,"t":"2026-10-12T15:00:00Z","v":62631,"vw":48.691914},{"c":48.6999,"h":48.705,"l":48.65,"n":890,"o":48.67,"t":"2026-10-12T15:05:00Z","v":62346,"vw":48.686714},{"c":48.76,"h":48.795,"l":48.695,"n":767,"o":48.695,"t":"2026-10-12T15:10:00Z","v":44220,"vw":48.754288},{"c":48.775,"h":48.785,"l":48.745,"n":816,"o":48.76,"t":"2026-10-12T15:15:00Z","v":59665,"vw":48.767618},{"c":48.75,"h":48.805,"l":48.74,"n":1053,"o":48.775,"t":"2026-10-12T15:20:00Z","v":85208,"vw":48.767875},{"c":48.78,"h":48.8,"l":48.705,"n":1066,"o":48.75,"t":"2026-10-12T15:25:00Z","v":81972,"vw":48.753489},{"c":48.85,"h":48.86,"l":48.755,"n":922,"o":48.775,"t":"2026-10-12T15:30:00Z","v":55240,"vw":48.803109},{"c":48.845,"h":48.875,"l":48.825,"n":763,"o":48.845,"t":"2026-10-12T15:35:00Z","v":53154,"vw":48.848798},{"c":48.855,"h":48.895,"l":48.84,"n":827,"o":48.845,"t":"2026-10-12T15:40:00Z","v":52873,"vw":48.863087},{"c":48.845,"h":48.85,"l":48.745,"n":907,"o":48.85,"t":"2026-10-12T15:45:00Z","v":58865,"vw":48.795495},{"c":48.86,"h":48.91,"l":48.84,"n":625,"o":48.845,"t":"2026-10-12T15:50:00Z","v":37519,"vw":48.875912},{"c":48.885,"h":48.905,"l":48.855,"n":833,"o":48.865,"t":"2026-10-12T15:55:00Z","v":52829,"vw":48.876949},{"c":48.865,"h":48.905,"l":48.855,"n":624,"o":48.88,"t":"2026-10-12T16:00:00Z","v":33989,"vw":48.880043},{"c":48.85,"h":48.91,"l":48.83,"n":751,"o":48.87,"t":"2026-10-12T16:05:00Z","v":58348,"vw":48.875145},{"c":48.855,"h":48.865,"l":48.8,"n":682,"o":48.855,"t":"2026-10-12T16:10:00Z","v":37368,"vw":48.835282},{"c":48.875,"h":48.92,"l":48.85,"n":671,"o":48.855,"t":"2026-10-12T16:15:00Z","v":34913,"vw":48.881501},{"c":48.855,"h":48.875,"l":48.84,"n":625,"o":48.875,"t":"2026-10-12T16:20:00Z","v":33918,"vw":48.855385},{"c":48.875,"h":48.885,"l":48.845,"n":686,"o":48.855,"t":"2026-10-12T16:25:00Z","v":34714,"vw":48.871495},{"c":48.92,"h":48.935,"l":48.86,"n":680,"o":48.87,"t":"2026-10-12T16:30:00Z","v":39636,"vw":48.902672},{"c":48.96,"h":48.975,"l":48.92,"n":869,"o":48.92,"t":"2026-10-12T16:35:00Z","v":59377,"vw":48.943258},{"c":48.94,"h":49.015,"l":48.93,"n":811,"o":48.955,"t":"2026-10-12T16:40:00Z","v":79521,"vw":48.972169},{"c":48.93,"h":48.97,"l":48.93,"n":744,"o":48.945,"t":"2026-10-12T16:45:00Z","v":38217,"vw":48.947864},{"c":48.93,"h":48.935,"l":48.88,"n":626,"o":48.935,"t":"2026-10-12T16:50:00Z","v":31709,"vw":48.908277},{"c":48.95,"h":48.955,"l":48.92,"n":568,"o":48.94,"t":"2026-10-12T16:55:00Z","v":30216,"vw":48.940606},{"c":48.965,"h":48.98,"l":48.95,"n":683,"o":48.95,"t":"2026-10-12T17:00:00Z","v":35901,"vw":48.964851},{"c":49.025,"h":49.025,"l":48.93,"n":638,"o":48.965,"t":"2026-10-12T17:05:00Z","v":51170,"vw":48.955888},{"c":48.995,"h":49.035,"l":48.995,"n":807,"o":49.03,"t":"2026-10-12T17:10:00Z","v":45816,"vw":49.019251},{"c":48.93,"h":49,"l":48.9239,"n":746,"o":48.99,"t":"2026-10-12T17:15:00Z","v":42109,"vw":48.959142},{"c":48.905,"h":48.935,"l":48.9,"n":582,"o":48.925,"t":"2026-10-12T17:20:00Z","v":33711,"vw":48.923695},{"c":48.905,"h":48.91,"l":48.855,"n":783,"o":48.905,"t":"2026-10-12T17:25:00Z","v":49634,"vw":48.87751},{"c":48.9,"h":48.93,"l":48.89,"n":788,"o":48.91,"t":"2026-10-12T17:30:00Z","v":57569,"vw":48.912155},{"c":48.77,"h":48.915,"l":48.77,"n":993,"o":48.895,"t":"2026-10-12T17:35:00Z","v":78102,"vw":48.861716},{"c":48.785,"h":48.8042,"l":48.77,"n":726,"o":48.775,"t":"2026-10-12T17:40:00Z","v":42284,"vw":48.784345},{"c":48.77,"h":48.785,"l":48.755,"n":803,"o":48.78,"t":"2026-10-12T17:45:00Z","v":53990,"vw":48.771173},{"c":48.78,"h":48.8,"l":48.77,"n":639,"o":48.775,"t":"2026-10-12T17:50:00Z","v":41720,"vw":48.784938},{"c":48.875,"h":48.875,"l":48.785,"n":789,"o":48.785,"t":"2026-10-12T17:55:00Z","v":48293,"vw":48.831532},{"c":48.875,"h":48.8951,"l":48.85,"n":679,"o":48.875,"t":"2026-10-12T18:00:00Z","v":35663,"vw":48.875892},{"c":48.875,"h":48.895,"l":48.85,"n":756,"o":48.87,"t":"2026-10-12T18:05:00Z","v":49842,"vw":48.874144},{"c":48.83,"h":48.875,"l":48.83,"n":579,"o":48.875,"t":"2026-10-12T18:10:00Z","v":32638,"vw":48.853991},{"c":48.795,"h":48.865,"l":48.79,"n":798,"o":48.83,"t":"2026-10-12T18:15:00Z","v":50086,"vw":48.830586},{"c":48.795,"h":48.81,"l":48.765,"n":658,"o":48.8,"t":"2026-10-12T18:20:00Z","v":37284,"vw":48.787799},{"c":48.735,"h":48.795,"l":48.73,"n":723,"o":48.795,"t":"2026-10-12T18:25:00Z","v":42507,"vw":48.765512},{"c":48.735,"h":48.775,"l":48.73,"n":756,"o":48.73,"t":"2026-10-12T18:30:00Z","v":44582,"vw":48.757992},{"c":48.745,"h":48.76,"l":48.725,"n":824,"o":48.73,"t":"2026-10-12T18:35:00Z","v":66386,"vw":48.742622},{"c":48.75,"h":48.765,"l":48.73,"n":810,"o":48.745,"t":"2026-10-12T18:40:00Z","v":48904,"vw":48.738306},{"c":48.744,"h":48.745,"l":48.705,"n":714,"o":48.745,"t":"2026-10-12T18:45:00Z","v":38466,"vw":48.724554},{"c":48.605,"h":48.76,"l":48.604,"n":983,"o":48.745,"t":"2026-10-12T18:50:00Z","v":74878,"vw":48.675622},{"c":48.63,"h":48.645,"l":48.605,"n":850,"o":48.61,"t":"2026-10-12T18:55:00Z","v":51476,"vw":48.628522},{"c":48.655,"h":48.675,"l":48.63,"n":876,"o":48.64,"t":"2026-10-12T19:00:00Z","v":55300,"vw":48.658},{"c":48.66,"h":48.665,"l":48.625,"n":731,"o":48.655,"t":"2026-10-12T19:05:00Z","v":47809,"vw":48.645242},{"c":48.64,"h":48.685,"l":48.64,"n":761,"o":48.66,"t":"2026-10-12T19:10:00Z","v":47645,"vw":48.668264},{"c":48.64,"h":48.675,"l":48.6005,"n":1121,"o":48.64,"t":"2026-10-12T19:15:00Z","v":65325,"vw":48.647158},{"c":48.62,"h":48.6395,"l":48.605,"n":751,"o":48.635,"t":"2026-10-12T19:20:00Z","v":52837,"vw":48.619662},{"c":48.665,"h":48.68,"l":48.625,"n":1035,"o":48.625,"t":"2026-10-12T19:25:00Z","v":70682,"vw":48.645952},{"c":48.635,"h":48.72,"l":48.62,"n":1499,"o":48.665,"t":"2026-10-12T19:30:00Z","v":105647,"vw":48.667301},{"c":48.625,"h":48.675,"l":48.61,"n":1352,"o":48.635,"t":"2026-10-12T19:35:00Z","v":114739,"vw":48.650447},{"c":48.57,"h":48.63,"l":48.55,"n":1449,"o":48.625,"t":"2026-10-12T19:40:00Z","v":115713,"vw":48.583636},{"c":48.575,"h":48.63,"l":48.56,"n":1867,"o":48.57,"t":"2026-10-12T19:45:00Z","v":140198,"vw":48.593162},{"c":48.735,"h":48.74,"l":48.565,"n":2592,"o":48.57,"t":"2026-10-12T19:50:00Z","v":243128,"vw":48.649722},{"c":48.76,"h":48.79,"l":48.69,"n":5686,"o":48.73,"t":"2026-10-12T19:55:00Z","v":606242,"vw":48.744081},{"c":48.77,"h":48.77,"l":48.77,"n":106,"o":48.77,"t":"2026-10-12T20:00:00Z","v":2300174,"vw":48.77},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-10-12T21:05:00Z","v":165,"vw":48.77},{"c":48.78,"h":48.8,"l":48.78,"n":9,"o":48.8,"t":"2026-10-12T21:10:00Z","v":1011,"vw":48.79},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-10-12T21:45:00Z","v":100,"vw":49.15},{"c":48.72,"h":48.72,"l":48.72,"n":5,"o":48.72,"t":"2026-10-13T08:00:00Z","v":216,"vw":48.72},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-13T08:30:00Z","v":136,"vw":48.9},{"c":49.03,"h":49.03,"l":49.03,"n":3,"o":49.03,"t":"2026-10-13T10:55:00Z","v":115,"vw":49.03},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-13T11:00:00Z","v":100,"vw":49.03},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-10-13T11:05:00Z","v":206,"vw":48.95},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-13T12:45:00Z","v":820,"vw":48.9},{"c":48.9,"h":48.9,"l":48.9,"n":10,"o":48.9,"t":"2026-10-13T13:05:00Z","v":166,"vw":48.9},{"c":49.01,"h":49.01,"l":49.01,"n":2,"o":49.01,"t":"2026-10-13T13:10:00Z","v":200,"vw":49.01},{"c":49.05,"h":49.05,"l":49.05,"n":2,"o":49.05,"t":"2026-10-13T13:20:00Z","v":102,"vw":49.05},{"c":48.9,"h":48.9,"l":48.9,"n":20,"o":48.9,"t":"2026-10-13T13:25:00Z","v":440,"vw":48.9},{"c":49.09,"h":49.42,"l":48.915,"n":949,"o":49.29,"t":"2026-10-13T13:30:00Z","v":139131,"vw":49.04424},{"c":48.96,"h":49.21,"l":48.91,"n":853,"o":49.15,"t":"2026-10-13T13:35:00Z","v":64144,"vw":49.085409},{"c":49.32,"h":49.35,"l":48.949,"n":1193,"o":48.949,"t":"2026-10-13T13:40:00Z","v":99987,"vw":49.204341},{"c":49.15,"h":49.41,"l":49.145,"n":953,"o":49.32,"t":"2026-10-13T13:45:00Z","v":69221,"vw":49.260085},{"c":48.88,"h":49.16,"l":48.88,"n":840,"o":49.145,"t":"2026-10-13T13:50:00Z","v":50291,"vw":49.03814},{"c":48.819,"h":48.885,"l":48.74,"n":1345,"o":48.8799,"t":"2026-10-13T13:55:00Z","v":96994,"vw":48.804184},{"c":48.715,"h":48.87,"l":48.685,"n":1255,"o":48.81,"t":"2026-10-13T14:00:00Z","v":78865,"vw":48.798164},{"c":48.695,"h":48.8,"l":48.67,"n":1484,"o":48.72,"t":"2026-10-13T14:05:00Z","v":84619,"vw":48.735347},{"c":48.645,"h":48.745,"l":48.62,"n":1483,"o":48.695,"t":"2026-10-13T14:10:00Z","v":117864,"vw":48.698463},{"c":48.73,"h":48.755,"l":48.645,"n":1181,"o":48.65,"t":"2026-10-13T14:15:00Z","v":93852,"vw":48.672974},{"c":48.815,"h":48.815,"l":48.705,"n":993,"o":48.73,"t":"2026-10-13T14:20:00Z","v":49937,"vw":48.77844},{"c":48.795,"h":48.85,"l":48.78,"n":767,"o":48.815,"t":"2026-10-13T14:25:00Z","v":36866,"vw":48.816242},{"c":48.705,"h":48.845,"l":48.68,"n":1020,"o":48.79,"t":"2026-10-13T14:30:00Z","v":73199,"vw":48.762597},{"c":48.79,"h":48.87,"l":48.715,"n":960,"o":48.715,"t":"2026-10-13T14:35:00Z","v":49471,"vw":48.781643},{"c":48.77,"h":48.79,"l":48.665,"n":1027,"o":48.79,"t":"2026-10-13T14:40:00Z","v":76634,"vw":48.717729},{"c":48.87,"h":48.87,"l":48.755,"n":840,"o":48.77,"t":"2026-10-13T14:45:00Z","v":63594,"vw":48.808223},{"c":48.82,"h":48.9,"l":48.82,"n":839,"o":48.875,"t":"2026-10-13T14:50:00Z","v":54042,"vw":48.858089},{"c":48.84,"h":48.845,"l":48.785,"n":912,"o":48.82,"t":"2026-10-13T14:55:00Z","v":68057,"vw":48.811932},{"c":48.745,"h":48.83,"l":48.72,"n":896,"o":48.83,"t":"2026-10-13T15:00:00Z","v":47726,"vw":48.773625},{"c":48.765,"h":48.805,"l":48.75,"n":830,"o":48.75,"t":"2026-10-13T15:05:00Z","v":46689,"vw":48.783637},{"c":48.68,"h":48.765,"l":48.67,"n":835,"o":48.765,"t":"2026-10-13T15:10:00Z","v":44432,"vw":48.708768},{"c":48.58,"h":48.68,"l":48.57,"n":804,"o":48.68,"t":"2026-10-13T15:15:00Z","v":48241,"vw":48.63544},{"c":48.595,"h":48.62,"l":48.525,"n":1251,"o":48.56,"t":"2026-10-13T15:20:00Z","v":146904,"vw":48.586177},{"c":48.405,"h":48.595,"l":48.385,"n":1177,"o":48.595,"t":"2026-10-13T15:25:00Z","v":102736,"vw":48.444545},{"c":48.465,"h":48.465,"l":48.375,"n":1281,"o":48.395,"t":"2026-10-13T15:30:00Z","v":88972,"vw":48.435735},{"c":48.36,"h":48.495,"l":48.32,"n":1275,"o":48.47,"t":"2026-10-13T15:35:00Z","v":100378,"vw":48.420277},{"c":48.36,"h":48.42,"l":48.3444,"n":1229,"o":48.35,"t":"2026-10-13T15:40:00Z","v":93768,"vw":48.395943},{"c":48.4,"h":48.4,"l":48.345,"n":844,"o":48.36,"t":"2026-10-13T15:45:00Z","v":42746,"vw":48.361408},{"c":48.47,"h":48.48,"l":48.295,"n":1692,"o":48.395,"t":"2026-10-13T15:50:00Z","v":153281,"vw":48.387314},{"c":48.46,"h":48.49,"l":48.45,"n":812,"o":48.47,"t":"2026-10-13T15:55:00Z","v":47542,"vw":48.470342},{"c":48.46,"h":48.515,"l":48.44,"n":2459,"o":48.45,"t":"2026-10-13T16:00:00Z","v":207392,"vw":48.489228},{"c":48.43,"h":48.48,"l":48.41,"n":736,"o":48.46,"t":"2026-10-13T16:05:00Z","v":38327,"vw":48.439294},{"c":48.47,"h":48.47,"l":48.41,"n":949,"o":48.44,"t":"2026-10-13T16:10:00Z","v":65921,"vw":48.444251},{"c":48.4,"h":48.5,"l":48.4,"n":827,"o":48.485,"t":"2026-10-13T16:15:00Z","v":51740,"vw":48.464029},{"c":48.345,"h":48.4,"l":48.34,"n":885,"o":48.395,"t":"2026-10-13T16:20:00Z","v":39925,"vw":48.36654},{"c":48.305,"h":48.345,"l":48.3002,"n":802,"o":48.345,"t":"2026-10-13T16:25:00Z","v":45312,"vw":48.317729},{"c":48.285,"h":48.31,"l":48.27,"n":1076,"o":48.305,"t":"2026-10-13T16:30:00Z","v":51251,"vw":48.289058},{"c":48.31,"h":48.35,"l":48.285,"n":1393,"o":48.285,"t":"2026-10-13T16:35:00Z","v":101388,"vw":48.309944},{"c":48.27,"h":48.34,"l":48.265,"n":1575,"o":48.31,"t":"2026-10-13T16:40:00Z","v":129169,"vw":48.313951},{"c":48.285,"h":48.3,"l":48.255,"n":1131,"o":48.265,"t":"2026-10-13T16:45:00Z","v":67081,"vw":48.280834},{"c":48.24,"h":48.295,"l":48.18,"n":1319,"o":48.295,"t":"2026-10-13T16:50:00Z","v":76632,"vw":48.251706},{"c":48.31,"h":48.32,"l":48.235,"n":1220,"o":48.235,"t":"2026-10-13T16:55:00Z","v":70810,"vw":48.280437},{"c":48.235,"h":48.35,"l":48.235,"n":1399,"o":48.31,"t":"2026-10-13T17:00:00Z","v":90894,"vw":48.287439},{"c":48.245,"h":48.27,"l":48.215,"n":1049,"o":48.235,"t":"2026-10-13T17:05:00Z","v":77067,"vw":48.241085},{"c":48.26,"h":48.28,"l":48.235,"n":1071,"o":48.245,"t":"2026-10-13T17:10:00Z","v":66201,"vw":48.261151},{"c":48.15,"h":48.27,"l":48.14,"n":1053,"o":48.245,"t":"2026-10-13T17:15:00Z","v":58448,"vw":48.215126},{"c":48.2,"h":48.22,"l":48.145,"n":969,"o":48.145,"t":"2026-10-13T17:20:00Z","v":54900,"vw":48.18575},{"c":48.21,"h":48.23,"l":48.15,"n":1098,"o":48.2,"t":"2026-10-13T17:25:00Z","v":68739,"vw":48.188993},{"c":48.24,"h":48.275,"l":48.21,"n":1356,"o":48.215,"t":"2026-10-13T17:30:00Z","v":107661,"vw":48.241795},{"c":48.195,"h":48.24,"l":48.15,"n":1939,"o":48.24,"t":"2026-10-13T17:35:00Z","v":187789,"vw":48.179828},{"c":48.27,"h":48.28,"l":48.165,"n":1525,"o":48.195,"t":"2026-10-13T17:40:00Z","v":137448,"vw":48.201599},{"c":48.36,"h":48.37,"l":48.265,"n":1804,"o":48.275,"t":"2026-10-13T17:45:00Z","v":119348,"vw":48.298162},{"c":48.335,"h":48.37,"l":48.32,"n":1231,"o":48.35,"t":"2026-10-13T17:50:00Z","v":86496,"vw":48.342531},{"c":48.39,"h":48.39,"l":48.335,"n":1156,"o":48.335,"t":"2026-10-13T17:55:00Z","v":62314,"vw":48.364271},{"c":48.31,"h":48.4,"l":48.295,"n":1421,"o":48.395,"t":"2026-10-13T18:00:00Z","v":75391,"vw":48.366129},{"c":48.43,"h":48.46,"l":48.31,"n":1729,"o":48.315,"t":"2026-10-13T18:05:00Z","v":110468,"vw":48.393015},{"c":48.395,"h":48.47,"l":48.385,"n":1327,"o":48.435,"t":"2026-10-13T18:10:00Z","v":74525,"vw":48.43291},{"c":48.485,"h":48.49,"l":48.375,"n":1197,"o":48.4,"t":"2026-10-13T18:15:00Z","v":81758,"vw":48.423458},{"c":48.435,"h":48.485,"l":48.39,"n":1200,"o":48.485,"t":"2026-10-13T18:20:00Z","v":59951,"vw":48.443586},{"c":48.465,"h":48.49,"l":48.42,"n":1202,"o":48.435,"t":"2026-10-13T18:25:00Z","v":67903,"vw":48.456148},{"c":48.42,"h":48.475,"l":48.395,"n":1196,"o":48.465,"t":"2026-10-13T18:30:00Z","v":60417,"vw":48.435115},{"c":48.445,"h":48.45,"l":48.405,"n":1037,"o":48.425,"t":"2026-10-13T18:35:00Z","v":60947,"vw":48.432658},{"c":48.525,"h":48.56,"l":48.445,"n":953,"o":48.445,"t":"2026-10-13T18:40:00Z","v":53601,"vw":48.507632},{"c":48.515,"h":48.525,"l":48.455,"n":1045,"o":48.525,"t":"2026-10-13T18:45:00Z","v":53609,"vw":48.49503},{"c":48.525,"h":48.53,"l":48.495,"n":858,"o":48.515,"t":"2026-10-13T18:50:00Z","v":51383,"vw":48.514929},{"c":48.525,"h":48.535,"l":48.48,"n":1104,"o":48.535,"t":"2026-10-13T18:55:00Z","v":66833,"vw":48.511169},{"c":48.56,"h":48.57,"l":48.5,"n":1323,"o":48.525,"t":"2026-10-13T19:00:00Z","v":88680,"vw":48.52614},{"c":48.6,"h":48.62,"l":48.55,"n":887,"o":48.555,"t":"2026-10-13T19:05:00Z","v":49944,"vw":48.578355},{"c":48.605,"h":48.625,"l":48.59,"n":919,"o":48.605,"t":"2026-10-13T19:10:00Z","v":42903,"vw":48.605009},{"c":48.58,"h":48.625,"l":48.5402,"n":1085,"o":48.605,"t":"2026-10-13T19:15:00Z","v":60909,"vw":48.584448},{"c":48.59,"h":48.61,"l":48.475,"n":1841,"o":48.58,"t":"2026-10-13T19:20:00Z","v":171770,"vw":48.518483},{"c":48.57,"h":48.68,"l":48.565,"n":2043,"o":48.585,"t":"2026-10-13T19:25:00Z","v":317506,"vw":48.623059},{"c":48.545,"h":48.575,"l":48.465,"n":1737,"o":48.575,"t":"2026-10-13T19:30:00Z","v":115361,"vw":48.500066},{"c":48.515,"h":48.54,"l":48.49,"n":1338,"o":48.54,"t":"2026-10-13T19:35:00Z","v":71228,"vw":48.514266},{"c":48.545,"h":48.56,"l":48.45,"n":2201,"o":48.51,"t":"2026-10-13T19:40:00Z","v":207634,"vw":48.506057},{"c":48.67,"h":48.67,"l":48.525,"n":2401,"o":48.54,"t":"2026-10-13T19:45:00Z","v":209680,"vw":48.610127},{"c":48.805,"h":48.81,"l":48.67,"n":2527,"o":48.68,"t":"2026-10-13T19:50:00Z","v":189311,"vw":48.72206},{"c":48.77,"h":48.805,"l":48.71,"n":6555,"o":48.8,"t":"2026-10-13T19:55:00Z","v":557086,"vw":48.752485},{"c":48.77,"h":48.77,"l":48.73,"n":98,"o":48.76,"t":"2026-10-13T20:00:00Z","v":2221444,"vw":48.769992},{"c":49.1,"h":49.1,"l":49.1,"n":5,"o":49.1,"t":"2026-10-14T11:15:00Z","v":549,"vw":49.1},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-14T11:20:00Z","v":14000,"vw":49.1},{"c":49.35,"h":49.35,"l":49,"n":3,"o":49.11,"t":"2026-10-14T11:30:00Z","v":350,"vw":49.147143},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-10-14T12:25:00Z","v":100,"vw":49.35},{"c":49.0558,"h":49.0558,"l":49.0558,"n":1,"o":49.0558,"t":"2026-10-14T12:40:00Z","v":700,"vw":49.0558},{"c":49.01,"h":49.03,"l":49.01,"n":18,"o":49.03,"t":"2026-10-14T12:45:00Z","v":2501,"vw":49.01947},{"c":49.03,"h":49.03,"l":49.03,"n":7,"o":49.03,"t":"2026-10-14T12:50:00Z","v":411,"vw":49.03},{"c":49.2347,"h":49.2347,"l":49.2347,"n":1,"o":49.2347,"t":"2026-10-14T13:00:00Z","v":170,"vw":49.2347},{"c":49.19,"h":49.262,"l":49.14,"n":7,"o":49.262,"t":"2026-10-14T13:05:00Z","v":552,"vw":49.185607},{"c":49.01,"h":49.11,"l":49.01,"n":8,"o":49.11,"t":"2026-10-14T13:15:00Z","v":1161,"vw":49.024},{"c":49.15,"h":49.15,"l":49.15,"n":3,"o":49.15,"t":"2026-10-14T13:25:00Z","v":1020,"vw":49.15},{"c":48.95,"h":49.36,"l":48.87,"n":974,"o":49.36,"t":"2026-10-14T13:30:00Z","v":200259,"vw":48.979482},{"c":48.87,"h":49.095,"l":48.78,"n":1108,"o":48.95,"t":"2026-10-14T13:35:00Z","v":139214,"vw":48.960873},{"c":48.74,"h":48.935,"l":48.72,"n":885,"o":48.875,"t":"2026-10-14T13:40:00Z","v":66434,"vw":48.868757},{"c":48.75,"h":48.8,"l":48.68,"n":1091,"o":48.735,"t":"2026-10-14T13:45:00Z","v":89548,"vw":48.738836},{"c":48.795,"h":48.82,"l":48.69,"n":977,"o":48.75,"t":"2026-10-14T13:50:00Z","v":81407,"vw":48.752651},{"c":48.666,"h":48.8,"l":48.66,"n":920,"o":48.775,"t":"2026-10-14T13:55:00Z","v":73197,"vw":48.740924},{"c":48.635,"h":48.755,"l":48.54,"n":1385,"o":48.67,"t":"2026-10-14T14:00:00Z","v":160632,"vw":48.630465},{"c":48.755,"h":48.77,"l":48.57,"n":1178,"o":48.64,"t":"2026-10-14T14:05:00Z","v":113497,"vw":48.713158},{"c":48.745,"h":48.79,"l":48.66,"n":1273,"o":48.75,"t":"2026-10-14T14:10:00Z","v":85468,"vw":48.732051},{"c":48.69,"h":48.84,"l":48.68,"n":1348,"o":48.75,"t":"2026-10-14T14:15:00Z","v":189861,"vw":48.779423},{"c":48.715,"h":48.835,"l":48.67,"n":1321,"o":48.68,"t":"2026-10-14T14:20:00Z","v":183066,"vw":48.738281},{"c":48.74,"h":48.775,"l":48.69,"n":961,"o":48.725,"t":"2026-10-14T14:25:00Z","v":82308,"vw":48.742484},{"c":48.62,"h":48.755,"l":48.56,"n":1669,"o":48.75,"t":"2026-10-14T14:30:00Z","v":204155,"vw":48.627999},{"c":48.665,"h":48.68,"l":48.56,"n":1078,"o":48.622,"t":"2026-10-14T14:35:00Z","v":86592,"vw":48.62168},{"c":48.495,"h":48.695,"l":48.495,"n":1115,"o":48.67,"t":"2026-10-14T14:40:00Z","v":80260,"vw":48.611209},{"c":48.635,"h":48.635,"l":48.475,"n":1218,"o":48.49,"t":"2026-10-14T14:45:00Z","v":101806,"vw":48.54968},{"c":48.555,"h":48.645,"l":48.535,"n":1046,"o":48.625,"t":"2026-10-14T14:50:00Z","v":81839,"vw":48.602442},{"c":48.5,"h":48.57,"l":48.48,"n":1016,"o":48.56,"t":"2026-10-14T14:55:00Z","v":77778,"vw":48.526753},{"c":48.56,"h":48.585,"l":48.495,"n":958,"o":48.495,"t":"2026-10-14T15:00:00Z","v":65572,"vw":48.555484},{"c":48.545,"h":48.56,"l":48.495,"n":945,"o":48.55,"t":"2026-10-14T15:05:00Z","v":77311,"vw":48.533645},{"c":48.545,"h":48.59,"l":48.51,"n":811,"o":48.545,"t":"2026-10-14T15:10:00Z","v":70789,"vw":48.552984},{"c":48.485,"h":48.535,"l":48.45,"n":800,"o":48.535,"t":"2026-10-14T15:15:00Z","v":73870,"vw":48.485063},{"c":48.43,"h":48.515,"l":48.37,"n":1043,"o":48.48,"t":"2026-10-14T15:20:00Z","v":82263,"vw":48.441367},{"c":48.065,"h":48.43,"l":48.04,"n":2280,"o":48.43,"t":"2026-10-14T15:25:00Z","v":249062,"vw":48.228727},{"c":47.985,"h":48.075,"l":47.905,"n":2516,"o":48.065,"t":"2026-10-14T15:30:00Z","v":243363,"vw":48.004917},{"c":47.875,"h":48.0576,"l":47.87,"n":1762,"o":48,"t":"2026-10-14T15:35:00Z","v":231133,"vw":47.962557},{"c":47.875,"h":47.898,"l":47.8,"n":1051,"o":47.875,"t":"2026-10-14T15:40:00Z","v":89582,"vw":47.851968},{"c":47.915,"h":47.92,"l":47.755,"n":1327,"o":47.87,"t":"2026-10-14T15:45:00Z","v":127154,"vw":47.82012},{"c":48.045,"h":48.0625,"l":47.92,"n":1658,"o":47.92,"t":"2026-10-14T15:50:00Z","v":165624,"vw":48.001031},{"c":48.095,"h":48.115,"l":48.04,"n":897,"o":48.045,"t":"2026-10-14T15:55:00Z","v":70749,"vw":48.093435},{"c":48.025,"h":48.105,"l":48.015,"n":877,"o":48.095,"t":"2026-10-14T16:00:00Z","v":68517,"vw":48.078637},{"c":48.075,"h":48.115,"l":48,"n":1099,"o":48.015,"t":"2026-10-14T16:05:00Z","v":89783,"vw":48.06966},{"c":47.925,"h":48.07,"l":47.89,"n":782,"o":48.07,"t":"2026-10-14T16:10:00Z","v":58347,"vw":47.956744},{"c":48.055,"h":48.075,"l":47.915,"n":1446,"o":47.9296,"t":"2026-10-14T16:15:00Z","v":173158,"vw":48.003456},{"c":48.08,"h":48.125,"l":48.005,"n":1381,"o":48.055,"t":"2026-10-14T16:20:00Z","v":221835,"vw":48.074085},{"c":48.105,"h":48.13,"l":48.065,"n":1013,"o":48.07,"t":"2026-10-14T16:25:00Z","v":77752,"vw":48.10056},{"c":48.125,"h":48.205,"l":48.095,"n":1283,"o":48.105,"t":"2026-10-14T16:30:00Z","v":95297,"vw":48.136347},{"c":48.125,"h":48.1399,"l":48.05,"n":908,"o":48.125,"t":"2026-10-14T16:35:00Z","v":65114,"vw":48.089321},{"c":48.15,"h":48.21,"l":48.12,"n":765,"o":48.13,"t":"2026-10-14T16:40:00Z","v":49660,"vw":48.171024},{"c":48.16,"h":48.235,"l":48.125,"n":952,"o":48.1401,"t":"2026-10-14T16:45:00Z","v":94542,"vw":48.191651},{"c":48.18,"h":48.245,"l":48.17,"n":1065,"o":48.17,"t":"2026-10-14T16:50:00Z","v":92763,"vw":48.201746},{"c":48.265,"h":48.27,"l":48.19,"n":915,"o":48.195,"t":"2026-10-14T16:55:00Z","v":70933,"vw":48.22604},{"c":48.12,"h":48.27,"l":48.105,"n":926,"o":48.27,"t":"2026-10-14T17:00:00Z","v":60065,"vw":48.174343},{"c":48.01,"h":48.175,"l":47.99,"n":1067,"o":48.13,"t":"2026-10-14T17:05:00Z","v":77331,"vw":48.088157},{"c":48.025,"h":48.065,"l":47.99,"n":1013,"o":48.01,"t":"2026-10-14T17:10:00Z","v":75298,"vw":48.034369},{"c":48.095,"h":48.105,"l":48,"n":1371,"o":48.02,"t":"2026-10-14T17:15:00Z","v":107191,"vw":48.049471},{"c":48.075,"h":48.1051,"l":48.03,"n":982,"o":48.095,"t":"2026-10-14T17:20:00Z","v":65641,"vw":48.059972},{"c":48.135,"h":48.135,"l":48.075,"n":802,"o":48.075,"t":"2026-10-14T17:25:00Z","v":44477,"vw":48.103086},{"c":48.205,"h":48.205,"l":48.12,"n":1047,"o":48.1398,"t":"2026-10-14T17:30:00Z","v":125720,"vw":48.143529},{"c":48.145,"h":48.225,"l":48.14,"n":831,"o":48.2,"t":"2026-10-14T17:35:00Z","v":55721,"vw":48.189607},{"c":48.095,"h":48.14,"l":48.07,"n":864,"o":48.14,"t":"2026-10-14T17:40:00Z","v":76200,"vw":48.112708},{"c":48.035,"h":48.125,"l":48.03,"n":1310,"o":48.09,"t":"2026-10-14T17:45:00Z","v":130936,"vw":48.075465},{"c":48.11,"h":48.13,"l":47.98,"n":916,"o":48.035,"t":"2026-10-14T17:50:00Z","v":77176,"vw":48.053463},{"c":48.12,"h":48.12,"l":48.07,"n":853,"o":48.115,"t":"2026-10-14T17:55:00Z","v":73705,"vw":48.097414},{"c":48.075,"h":48.11,"l":47.99,"n":953,"o":48.11,"t":"2026-10-14T18:00:00Z","v":57485,"vw":48.050029},{"c":48.12,"h":48.14,"l":48.07,"n":938,"o":48.07,"t":"2026-10-14T18:05:00Z","v":53408,"vw":48.10858},{"c":48.195,"h":48.235,"l":48.125,"n":826,"o":48.125,"t":"2026-10-14T18:10:00Z","v":52106,"vw":48.175471},{"c":48.1999,"h":48.27,"l":48.18,"n":913,"o":48.205,"t":"2026-10-14T18:15:00Z","v":62734,"vw":48.223006},{"c":48.235,"h":48.27,"l":48.18,"n":829,"o":48.195,"t":"2026-10-14T18:20:00Z","v":54584,"vw":48.229025},{"c":48.265,"h":48.275,"l":48.215,"n":948,"o":48.2399,"t":"2026-10-14T18:25:00Z","v":75682,"vw":48.244534},{"c":48.285,"h":48.3,"l":48.24,"n":888,"o":48.265,"t":"2026-10-14T18:30:00Z","v":58923,"vw":48.274558},{"c":48.36,"h":48.36,"l":48.285,"n":762,"o":48.285,"t":"2026-10-14T18:35:00Z","v":65941,"vw":48.324489},{"c":48.305,"h":48.355,"l":48.305,"n":780,"o":48.35,"t":"2026-10-14T18:40:00Z","v":56095,"vw":48.329584},{"c":48.325,"h":48.3488,"l":48.295,"n":945,"o":48.305,"t":"2026-10-14T18:45:00Z","v":64214,"vw":48.320126},{"c":48.375,"h":48.4,"l":48.31,"n":897,"o":48.325,"t":"2026-10-14T18:50:00Z","v":68342,"vw":48.359292},{"c":48.49,"h":48.5,"l":48.365,"n":1200,"o":48.37,"t":"2026-10-14T18:55:00Z","v":144948,"vw":48.411291},{"c":48.445,"h":48.53,"l":48.445,"n":944,"o":48.485,"t":"2026-10-14T19:00:00Z","v":62014,"vw":48.489204},{"c":48.48,"h":48.505,"l":48.4,"n":913,"o":48.44,"t":"2026-10-14T19:05:00Z","v":66697,"vw":48.454149},{"c":48.455,"h":48.51,"l":48.45,"n":847,"o":48.49,"t":"2026-10-14T19:10:00Z","v":59466,"vw":48.480479},{"c":48.57,"h":48.575,"l":48.43,"n":1161,"o":48.455,"t":"2026-10-14T19:15:00Z","v":110628,"vw":48.482528},{"c":48.535,"h":48.585,"l":48.53,"n":892,"o":48.57,"t":"2026-10-14T19:20:00Z","v":67575,"vw":48.552844},{"c":48.495,"h":48.55,"l":48.495,"n":1420,"o":48.53,"t":"2026-10-14T19:25:00Z","v":112869,"vw":48.525871},{"c":48.58,"h":48.605,"l":48.49,"n":1539,"o":48.5,"t":"2026-10-14T19:30:00Z","v":112705,"vw":48.567485},{"c":48.55,"h":48.585,"l":48.5,"n":1227,"o":48.575,"t":"2026-10-14T19:35:00Z","v":106972,"vw":48.549918},{"c":48.6,"h":48.62,"l":48.54,"n":1467,"o":48.55,"t":"2026-10-14T19:40:00Z","v":113294,"vw":48.582726},{"c":48.47,"h":48.6,"l":48.465,"n":1818,"o":48.6,"t":"2026-10-14T19:45:00Z","v":138080,"vw":48.545218},{"c":48.441,"h":48.55,"l":48.441,"n":2373,"o":48.475,"t":"2026-10-14T19:50:00Z","v":197292,"vw":48.498753},{"c":48.5229,"h":48.54,"l":48.355,"n":7234,"o":48.445,"t":"2026-10-14T19:55:00Z","v":670504,"vw":48.444432},{"c":48.56,"h":48.56,"l":48.51,"n":82,"o":48.52,"t":"2026-10-14T20:00:00Z","v":1216456,"vw":48.510011},{"c":48.51,"h":48.51,"l":48.51,"n":5,"o":48.51,"t":"2026-10-14T20:10:00Z","v":285,"vw":48.51},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-14T22:15:00Z","v":623,"vw":48.5},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-14T22:20:00Z","v":220,"vw":48.5},{"c":48.56,"h":48.56,"l":48.56,"n":2,"o":48.56,"t":"2026-10-14T22:35:00Z","v":106,"vw":48.56},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-14T23:45:00Z","v":240,"vw":48.68},{"c":48.63,"h":48.75,"l":48.44,"n":130,"o":48.64,"t":"2026-10-15T08:00:00Z","v":3963,"vw":48.703376},{"c":48.78,"h":48.78,"l":48.77,"n":24,"o":48.77,"t":"2026-10-15T08:50:00Z","v":874,"vw":48.775},{"c":48.72,"h":48.72,"l":48.72,"n":2,"o":48.72,"t":"2026-10-15T09:40:00Z","v":417,"vw":48.72},{"c":48.76,"h":48.76,"l":48.71,"n":12,"o":48.74,"t":"2026-10-15T10:55:00Z","v":808,"vw":48.738396},{"c":47,"h":48.635,"l":47,"n":139,"o":48.635,"t":"2026-10-15T11:00:00Z","v":11348,"vw":47.460855},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-15T11:30:00Z","v":100,"vw":48.5},{"c":48.49,"h":48.49,"l":48.46,"n":5,"o":48.46,"t":"2026-10-15T12:30:00Z","v":400,"vw":48.48},{"c":48.53,"h":48.53,"l":48.53,"n":7,"o":48.53,"t":"2026-10-15T13:20:00Z","v":651,"vw":48.53},{"c":47.54,"h":48.3799,"l":47.54,"n":1525,"o":48.27,"t":"2026-10-15T13:30:00Z","v":221276,"vw":48.095911},{"c":47.8101,"h":47.87,"l":47.44,"n":1439,"o":47.55,"t":"2026-10-15T13:35:00Z","v":130476,"vw":47.665073},{"c":47.95,"h":48.105,"l":47.85,"n":1023,"o":47.85,"t":"2026-10-15T13:40:00Z","v":90345,"vw":47.981756},{"c":47.6401,"h":47.955,"l":47.53,"n":1760,"o":47.95,"t":"2026-10-15T13:45:00Z","v":164329,"vw":47.709097},{"c":47.34,"h":47.665,"l":47.3042,"n":1758,"o":47.665,"t":"2026-10-15T13:50:00Z","v":157365,"vw":47.473825},{"c":47.45,"h":47.495,"l":47.17,"n":1667,"o":47.33,"t":"2026-10-15T13:55:00Z","v":144364,"vw":47.318221},{"c":47.36,"h":47.51,"l":47.3,"n":2297,"o":47.46,"t":"2026-10-15T14:00:00Z","v":229732,"vw":47.421258},{"c":47.41,"h":47.47,"l":47.24,"n":1537,"o":47.37,"t":"2026-10-15T14:05:00Z","v":127385,"vw":47.347347},{"c":47.27,"h":47.495,"l":47.2,"n":2346,"o":47.43,"t":"2026-10-15T14:10:00Z","v":218720,"vw":47.351378},{"c":47.495,"h":47.5,"l":47.28,"n":1044,"o":47.28,"t":"2026-10-15T14:15:00Z","v":80053,"vw":47.401575},{"c":47.425,"h":47.545,"l":47.425,"n":1194,"o":47.495,"t":"2026-10-15T14:20:00Z","v":97533,"vw":47.484322},{"c":47.5,"h":47.54,"l":47.405,"n":1080,"o":47.43,"t":"2026-10-15T14:25:00Z","v":71167,"vw":47.45943},{"c":47.605,"h":47.64,"l":47.46,"n":1182,"o":47.5,"t":"2026-10-15T14:30:00Z","v":89635,"vw":47.535347},{"c":47.655,"h":47.68,"l":47.54,"n":1066,"o":47.605,"t":"2026-10-15T14:35:00Z","v":62551,"vw":47.607762},{"c":47.77,"h":47.77,"l":47.665,"n":1244,"o":47.665,"t":"2026-10-15T14:40:00Z","v":85900,"vw":47.726906},{"c":47.81,"h":47.855,"l":47.72,"n":1146,"o":47.77,"t":"2026-10-15T14:45:00Z","v":75221,"vw":47.784938},{"c":47.87,"h":47.9,"l":47.78,"n":972,"o":47.825,"t":"2026-10-15T14:50:00Z","v":65335,"vw":47.83011},{"c":47.885,"h":47.915,"l":47.83,"n":888,"o":47.87,"t":"2026-10-15T14:55:00Z","v":50582,"vw":47.869885},{"c":47.89,"h":47.905,"l":47.745,"n":973,"o":47.9,"t":"2026-10-15T15:00:00Z","v":59022,"vw":47.815958},{"c":47.895,"h":47.94,"l":47.8,"n":1941,"o":47.885,"t":"2026-10-15T15:05:00Z","v":164405,"vw":47.872573},{"c":47.91,"h":47.94,"l":47.84,"n":1262,"o":47.89,"t":"2026-10-15T15:10:00Z","v":87553,"vw":47.903823},{"c":48.005,"h":48.01,"l":47.895,"n":1473,"o":47.925,"t":"2026-10-15T15:15:00Z","v":97295,"vw":47.957484},{"c":47.91,"h":48.01,"l":47.88,"n":1024,"o":47.995,"t":"2026-10-15T15:20:00Z","v":60583,"vw":47.934798},{"c":47.83,"h":47.93,"l":47.805,"n":1151,"o":47.91,"t":"2026-10-15T15:25:00Z","v":91014,"vw":47.870176},{"c":47.69,"h":47.825,"l":47.68,"n":1133,"o":47.82,"t":"2026-10-15T15:30:00Z","v":75815,"vw":47.729912},{"c":47.73,"h":47.77,"l":47.655,"n":1149,"o":47.685,"t":"2026-10-15T15:35:00Z","v":82715,"vw":47.715612},{"c":47.76,"h":47.81,"l":47.725,"n":715,"o":47.725,"t":"2026-10-15T15:40:00Z","v":39319,"vw":47.767583},{"c":47.71,"h":47.7699,"l":47.675,"n":814,"o":47.765,"t":"2026-10-15T15:45:00Z","v":56198,"vw":47.717729},{"c":47.795,"h":47.81,"l":47.695,"n":651,"o":47.72,"t":"2026-10-15T15:50:00Z","v":60484,"vw":47.740632},{"c":47.7,"h":47.805,"l":47.7,"n":675,"o":47.8,"t":"2026-10-15T15:55:00Z","v":32305,"vw":47.739612},{"c":47.715,"h":47.76,"l":47.685,"n":882,"o":47.72,"t":"2026-10-15T16:00:00Z","v":64242,"vw":47.71149},{"c":47.69,"h":47.775,"l":47.69,"n":666,"o":47.715,"t":"2026-10-15T16:05:00Z","v":34508,"vw":47.732533},{"c":47.705,"h":47.755,"l":47.675,"n":830,"o":47.69,"t":"2026-10-15T16:10:00Z","v":176189,"vw":47.715222},{"c":47.57,"h":47.715,"l":47.56,"n":844,"o":47.71,"t":"2026-10-15T16:15:00Z","v":62499,"vw":47.656699},{"c":47.595,"h":47.6,"l":47.555,"n":748,"o":47.56,"t":"2026-10-15T16:20:00Z","v":37837,"vw":47.580545},{"c":47.67,"h":47.67,"l":47.585,"n":693,"o":47.59,"t":"2026-10-15T16:25:00Z","v":42865,"vw":47.626649},{"c":47.655,"h":47.68,"l":47.61,"n":746,"o":47.68,"t":"2026-10-15T16:30:00Z","v":42493,"vw":47.646858},{"c":47.645,"h":47.705,"l":47.64,"n":881,"o":47.655,"t":"2026-10-15T16:35:00Z","v":52211,"vw":47.673068},{"c":47.63,"h":47.67,"l":47.585,"n":806,"o":47.645,"t":"2026-10-15T16:40:00Z","v":48665,"vw":47.628767},{"c":47.605,"h":47.65,"l":47.595,"n":837,"o":47.63,"t":"2026-10-15T16:45:00Z","v":44209,"vw":47.619995},{"c":47.57,"h":47.61,"l":47.535,"n":961,"o":47.6,"t":"2026-10-15T16:50:00Z","v":59352,"vw":47.567606},{"c":47.555,"h":47.57,"l":47.545,"n":172,"o":47.57,"t":"2026-10-15T16:55:00Z","v":5566,"vw":47.554237},{"c":48.31,"h":48.365,"l":48.295,"n":791,"o":48.365,"t":"2026-10-15T18:10:00Z","v":50232,"vw":48.319014},{"c":48.2469,"h":48.325,"l":48.21,"n":1153,"o":48.305,"t":"2026-10-15T18:15:00Z","v":80827,"vw":48.272406},{"c":48.16,"h":48.245,"l":48.15,"n":728,"o":48.24,"t":"2026-10-15T18:20:00Z","v":38561,"vw":48.212883},{"c":48.22,"h":48.23,"l":48.13,"n":928,"o":48.165,"t":"2026-10-15T18:25:00Z","v":69360,"vw":48.176912},{"c":48.185,"h":48.23,"l":48.17,"n":1068,"o":48.225,"t":"2026-10-15T18:30:00Z","v":66814,"vw":48.208498},{"c":48.155,"h":48.195,"l":48.115,"n":736,"o":48.19,"t":"2026-10-15T18:35:00Z","v":54734,"vw":48.156527},{"c":48.17,"h":48.18,"l":48.1,"n":883,"o":48.155,"t":"2026-10-15T18:40:00Z","v":57840,"vw":48.130636},{"c":48.13,"h":48.18,"l":48.13,"n":751,"o":48.165,"t":"2026-10-15T18:45:00Z","v":50904,"vw":48.150728},{"c":48.165,"h":48.22,"l":48.125,"n":918,"o":48.125,"t":"2026-10-15T18:50:00Z","v":61390,"vw":48.171424},{"c":48.165,"h":48.17,"l":48.135,"n":713,"o":48.15,"t":"2026-10-15T18:55:00Z","v":43330,"vw":48.15368},{"c":48.185,"h":48.225,"l":48.165,"n":950,"o":48.165,"t":"2026-10-15T19:00:00Z","v":63764,"vw":48.192972},{"c":48.235,"h":48.245,"l":48.165,"n":881,"o":48.18,"t":"2026-10-15T19:05:00Z","v":66540,"vw":48.209307},{"c":48.27,"h":48.27,"l":48.215,"n":991,"o":48.235,"t":"2026-10-15T19:10:00Z","v":72048,"vw":48.2371},{"c":48.24,"h":48.285,"l":48.22,"n":1030,"o":48.275,"t":"2026-10-15T19:15:00Z","v":65383,"vw":48.247485},{"c":48.225,"h":48.25,"l":48.21,"n":1049,"o":48.245,"t":"2026-10-15T19:20:00Z","v":69002,"vw":48.235732},{"c":48.125,"h":48.245,"l":48.095,"n":1634,"o":48.22,"t":"2026-10-15T19:25:00Z","v":125185,"vw":48.184704},{"c":48.055,"h":48.12,"l":48.025,"n":1514,"o":48.12,"t":"2026-10-15T19:30:00Z","v":132357,"vw":48.063609},{"c":48.125,"h":48.1299,"l":48.025,"n":1362,"o":48.055,"t":"2026-10-15T19:35:00Z","v":136580,"vw":48.064978},{"c":48.145,"h":48.195,"l":48.1,"n":1813,"o":48.125,"t":"2026-10-15T19:40:00Z","v":151648,"vw":48.141906},{"c":48.205,"h":48.28,"l":48.135,"n":2220,"o":48.145,"t":"2026-10-15T19:45:00Z","v":176714,"vw":48.207578},{"c":48.335,"h":48.35,"l":48.2,"n":3216,"o":48.2,"t":"2026-10-15T19:50:00Z","v":295865,"vw":48.28367},{"c":48.368,"h":48.4,"l":48.27,"n":7334,"o":48.33,"t":"2026-10-15T19:55:00Z","v":697667,"vw":48.339332},{"c":48.37,"h":48.37,"l":47.829,"n":89,"o":48.36,"t":"2026-10-15T20:00:00Z","v":1590620,"vw":48.369858},{"c":48.43,"h":48.43,"l":48.37,"n":6,"o":48.37,"t":"2026-10-15T20:05:00Z","v":321,"vw":48.4045},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-10-15T20:10:00Z","v":500,"vw":48.43},{"c":48.4087,"h":48.4087,"l":48.4087,"n":2,"o":48.4087,"t":"2026-10-15T20:15:00Z","v":451,"vw":48.4087}],"history":[{"c":44.7,"h":44.72,"l":44.22,"n":62507,"o":44.39,"t":"2024-10-14T04:00:00Z","v":7048069,"vw":44.566938},{"c":42.95,"h":43.91,"l":42.89,"n":91236,"o":43.57,"t":"2024-10-15T04:00:00Z","v":10230881,"vw":43.304391},{"c":43.68,"h":43.69,"l":43.11,"n":72703,"o":43.39,"t":"2024-10-16T04:00:00Z","v":8692885,"vw":43.496823},{"c":43.99,"h":44.05,"l":43.29,"n":103322,"o":43.5,"t":"2024-10-17T04:00:00Z","v":14481312,"vw":43.720428},{"c":41.92,"h":44.09,"l":41.89,"n":162650,"o":43.99,"t":"2024-10-18T04:00:00Z","v":21355938,"vw":42.48877},{"c":42.43,"h":42.94,"l":42.08,"n":103055,"o":42.08,"t":"2024-10-21T04:00:00Z","v":13839414,"vw":42.575248},{"c":41.93,"h":42.74,"l":41.79,"n":81890,"o":42.73,"t":"2024-10-22T04:00:00Z","v":11377911,"vw":42.045073},{"c":42.13,"h":42.33,"l":41.64,"n":83863,"o":41.88,"t":"2024-10-23T04:00:00Z","v":11117909,"vw":42.08853},{"c":41.25,"h":42.13,"l":41.2,"n":98807,"o":41.9,"t":"2024-10-24T04:00:00Z","v":13897113,"vw":41.392822},{"c":41.74,"h":42.16,"l":41.36,"n":97295,"o":41.55,"t":"2024-10-25T04:00:00Z","v":15345710,"vw":41.779467},{"c":41.39,"h":41.62,"l":40.4,"n":85325,"o":40.62,"t":"2024-10-28T04:00:00Z","v":10589894,"vw":41.303963},{"c":40.43,"h":41.31,"l":40.22,"n":103951,"o":41.31,"t":"2024-10-29T04:00:00Z","v":15895646,"vw":40.528392},{"c":40.15,"h":40.85,"l":40.12,"n":86001,"o":40.55,"t":"2024-10-30T04:00:00Z","v":12252088,"vw":40.374638},{"c":40.07,"h":40.585,"l":40.005,"n":94714,"o":40.4,"t":"2024-10-31T04:00:00Z","v":14264857,"vw":40.21635},{"c":39.76,"h":40.3899,"l":39.69,"n":100748,"o":40.16,"t":"2024-11-01T04:00:00Z","v":12605858,"vw":39.895634},{"c":40.32,"h":40.595,"l":39.86,"n":81136,"o":39.91,"t":"2024-11-04T05:00:00Z","v":11102954,"vw":40.363291},{"c":40.55,"h":40.75,"l":40.155,"n":76779,"o":40.4,"t":"2024-11-05T05:00:00Z","v":10810852,"vw":40.43583},{"c":43.77,"h":44.328,"l":41.75,"n":193424,"o":42.52,"t":"2024-11-06T05:00:00Z","v":25379253,"vw":43.294124},{"c":43.24,"h":43.91,"l":42.74,"n":100092,"o":43.75,"t":"2024-11-07T05:00:00Z","v":15426716,"vw":43.162458},{"c":43.18,"h":43.51,"l":42.525,"n":96170,"o":42.99,"t":"2024-11-08T05:00:00Z","v":13598067,"vw":43.028101},{"c":44.29,"h":44.44,"l":43.2,"n":90440,"o":43.29,"t":"2024-11-11T05:00:00Z","v":12193717,"vw":44.124403},{"c":44.33,"h":44.97,"l":44.2,"n":104216,"o":44.4,"t":"2024-11-12T05:00:00Z","v":13725772,"vw":44.568462},{"c":43.59,"h":44.5,"l":43.22,"n":87354,"o":44.47,"t":"2024-11-13T05:00:00Z","v":9900430,"vw":43.652442},{"c":43.45,"h":43.995,"l":43.02,"n":87857,"o":43.82,"t":"2024-11-14T05:00:00Z","v":10061513,"vw":43.35988},{"c":43.18,"h":43.97,"l":42.86,"n":73551,"o":43.36,"t":"2024-11-15T05:00:00Z","v":9632621,"vw":43.185347},{"c":43.49,"h":43.94,"l":43.18,"n":61582,"o":43.84,"t":"2024-11-18T05:00:00Z","v":6955883,"vw":43.471108},{"c":43.1,"h":43.485,"l":42.66,"n":74080,"o":42.72,"t":"2024-11-19T05:00:00Z","v":8190352,"vw":42.971276},{"c":43.53,"h":43.65,"l":42.92,"n":67244,"o":43.25,"t":"2024-11-20T05:00:00Z","v":8329464,"vw":43.267314},{"c":44.06,"h":44.55,"l":43.64,"n":88656,"o":43.85,"t":"2024-11-21T05:00:00Z","v":11529016,"vw":44.189525},{"c":44.23,"h":44.7,"l":44.04,"n":74912,"o":44.16,"t":"2024-11-22T05:00:00Z","v":9015450,"vw":44.366572},{"c":43.75,"h":44.97,"l":43.62,"n":91257,"o":44.63,"t":"2024-11-25T05:00:00Z","v":14173172,"vw":43.886655},{"c":43.48,"h":43.89,"l":43.18,"n":76435,"o":43.865,"t":"2024-11-26T05:00:00Z","v":11192579,"vw":43.42578},{"c":43.66,"h":44.3,"l":43.49,"n":51232,"o":43.6,"t":"2024-11-27T05:00:00Z","v":8297153,"vw":43.80864},{"c":43.94,"h":44.075,"l":43.65,"n":33956,"o":43.8,"t":"2024-11-29T05:00:00Z","v":4143333,"vw":43.871377},{"c":43.63,"h":43.93,"l":43.04,"n":64967,"o":43.83,"t":"2024-12-02T05:00:00Z","v":8511384,"vw":43.513717},{"c":43.65,"h":44.23,"l":43.1,"n":58794,"o":44.2,"t":"2024-12-03T05:00:00Z","v":7429598,"vw":43.663628},{"c":42.74,"h":43.45,"l":42.32,"n":86077,"o":43.35,"t":"2024-12-04T05:00:00Z","v":10231072,"vw":42.713913},{"c":42.02,"h":43.15,"l":41.96,"n":62691,"o":42.96,"t":"2024-12-05T05:00:00Z","v":8466530,"vw":42.390365},{"c":40.96,"h":41.9,"l":40.84,"n":97616,"o":41.75,"t":"2024-12-06T05:00:00Z","v":15727493,"vw":41.171429},{"c":41.17,"h":41.74,"l":41.115,"n":74756,"o":41.5,"t":"2024-12-09T05:00:00Z","v":10657295,"vw":41.33896},{"c":40.87,"h":41.6,"l":40.47,"n":83931,"o":41.11,"t":"2024-12-10T05:00:00Z","v":10075785,"vw":41.097529},{"c":41.56,"h":41.785,"l":40.965,"n":87991,"o":41.1,"t":"2024-12-11T05:00:00Z","v":9958341,"vw":41.411269},{"c":41.1,"h":41.61,"l":41.01,"n":63559,"o":41.53,"t":"2024-12-12T05:00:00Z","v":7309784,"vw":41.180042},{"c":40.22,"h":41.16,"l":40.065,"n":82659,"o":41.14,"t":"2024-12-13T05:00:00Z","v":10763107,"vw":40.369494},{"c":39.88,"h":41.02,"l":39.77,"n":108973,"o":40.1,"t":"2024-12-16T05:00:00Z","v":14900670,"vw":40.234493},{"c":38.93,"h":39.6,"l":38.7,"n":116542,"o":39.38,"t":"2024-12-17T05:00:00Z","v":18705267,"vw":38.926434},{"c":37.33,"h":39.21,"l":37.28,"n":122755,"o":38.97,"t":"2024-12-18T05:00:00Z","v":15657397,"vw":38.186242},{"c":36.91,"h":37.86,"l":36.5192,"n":126402,"o":37.74,"t":"2024-12-19T05:00:00Z","v":16162342,"vw":36.972359},{"c":36.83,"h":37.38,"l":36.62,"n":117146,"o":36.83,"t":"2024-12-20T05:00:00Z","v":36468332,"vw":36.886711},{"c":37.26,"h":37.38,"l":36.65,"n":77839,"o":36.77,"t":"2024-12-23T05:00:00Z","v":10833928,"vw":37.017378},{"c":37.73,"h":37.77,"l":36.8912,"n":36397,"o":37.28,"t":"2024-12-24T05:00:00Z","v":4555397,"vw":37.527671},{"c":37.73,"h":37.87,"l":37.25,"n":54752,"o":37.74,"t":"2024-12-26T05:00:00Z","v":8145977,"vw":37.663334},{"c":37.8,"h":38.305,"l":37.5,"n":69521,"o":37.64,"t":"2024-12-27T05:00:00Z","v":9493692,"vw":37.811843},{"c":37.81,"h":37.93,"l":37.24,"n":75571,"o":37.64,"t":"2024-12-30T05:00:00Z","v":10994981,"vw":37.677192},{"c":38.34,"h":38.58,"l":37.845,"n":62531,"o":37.87,"t":"2024-12-31T05:00:00Z","v":7817097,"vw":38.322979},{"c":38.4,"h":39.43,"l":38.25,"n":89000,"o":38.86,"t":"2025-01-02T05:00:00Z","v":11559356,"vw":38.668269},{"c":38.59,"h":38.745,"l":38.035,"n":83897,"o":38.68,"t":"2025-01-03T05:00:00Z","v":10313694,"vw":38.466148},{"c":38.76,"h":39.53,"l":38.615,"n":64534,"o":38.9,"t":"2025-01-06T05:00:00Z","v":8366562,"vw":39.004257},{"c":39.37,"h":39.69,"l":38.76,"n":64129,"o":39.19,"t":"2025-01-07T05:00:00Z","v":9350070,"vw":39.324922},{"c":38.81,"h":39.125,"l":38.41,"n":83741,"o":38.72,"t":"2025-01-08T05:00:00Z","v":11319653,"vw":38.757096},{"c":38.62,"h":39.69,"l":38.505,"n":96335,"o":39.57,"t":"2025-01-10T05:00:00Z","v":15273648,"vw":38.842353},{"c":39.85,"h":40.035,"l":38.78,"n":109862,"o":38.81,"t":"2025-01-13T05:00:00Z","v":15963997,"vw":39.708857},{"c":39.87,"h":40.135,"l":39.22,"n":91848,"o":39.58,"t":"2025-01-14T05:00:00Z","v":12119720,"vw":39.71632},{"c":40.64,"h":40.91,"l":40,"n":82405,"o":40,"t":"2025-01-15T05:00:00Z","v":11877357,"vw":40.55915},{"c":41.09,"h":41.22,"l":40.33,"n":118654,"o":40.45,"t":"2025-01-16T05:00:00Z","v":16148813,"vw":40.938248},{"c":43.58,"h":44.495,"l":41.61,"n":205310,"o":42.15,"t":"2025-01-17T05:00:00Z","v":30731332,"vw":43.715761},{"c":43.74,"h":44.66,"l":43.345,"n":157051,"o":43.95,"t":"2025-01-21T05:00:00Z","v":22986855,"vw":43.93531},{"c":41.63,"h":43.45,"l":41.455,"n":167695,"o":43.38,"t":"2025-01-22T05:00:00Z","v":23719208,"vw":42.163847},{"c":42.03,"h":42.17,"l":41.585,"n":119571,"o":42.13,"t":"2025-01-23T05:00:00Z","v":19071455,"vw":41.928635},{"c":42.25,"h":42.615,"l":41.72,"n":119584,"o":42.2,"t":"2025-01-24T05:00:00Z","v":19431069,"vw":42.208577},{"c":42.54,"h":42.78,"l":42,"n":120647,"o":42.19,"t":"2025-01-27T05:00:00Z","v":15306162,"vw":42.459559},{"c":41.32,"h":42.78,"l":40.935,"n":123944,"o":42.55,"t":"2025-01-28T05:00:00Z","v":16077531,"vw":41.51936},{"c":40.94,"h":41.795,"l":40.67,"n":95600,"o":41.32,"t":"2025-01-29T05:00:00Z","v":12734801,"vw":41.095086},{"c":41.02,"h":41.38,"l":40.685,"n":91778,"o":41.02,"t":"2025-01-30T05:00:00Z","v":10171120,"vw":41.036741},{"c":40.28,"h":41.29,"l":39.85,"n":103622,"o":41.18,"t":"2025-01-31T05:00:00Z","v":13110779,"vw":40.394727},{"c":40.16,"h":40.92,"l":39.555,"n":107116,"o":40.13,"t":"2025-02-03T05:00:00Z","v":12496111,"vw":40.329176},{"c":41.22,"h":41.5,"l":39.6261,"n":92840,"o":39.74,"t":"2025-02-04T05:00:00Z","v":12711870,"vw":41.091967},{"c":40.81,"h":41.13,"l":40.2,"n":121986,"o":40.86,"t":"2025-02-05T05:00:00Z","v":15186140,"vw":40.660329},{"c":40.05,"h":41.27,"l":39.715,"n":103062,"o":41.09,"t":"2025-02-06T05:00:00Z","v":13112679,"vw":40.078769},{"c":40.16,"h":40.675,"l":39.985,"n":99716,"o":40.19,"t":"2025-02-07T05:00:00Z","v":11736118,"vw":40.270879},{"c":41.21,"h":41.37,"l":40.6,"n":73168,"o":40.6,"t":"2025-02-10T05:00:00Z","v":9382888,"vw":41.083936},{"c":41.78,"h":42.19,"l":41.05,"n":95744,"o":41.28,"t":"2025-02-11T05:00:00Z","v":11266706,"vw":41.777548},{"c":41.45,"h":41.72,"l":41.155,"n":110968,"o":41.53,"t":"2025-02-12T05:00:00Z","v":14649395,"vw":41.472559},{"c":42.08,"h":42.26,"l":41.44,"n":95878,"o":41.5,"t":"2025-02-13T05:00:00Z","v":12098967,"vw":41.996309},{"c":41.75,"h":42.61,"l":41.7,"n":88647,"o":42.255,"t":"2025-02-14T05:00:00Z","v":12225052,"vw":41.955189},{"c":42.65,"h":43.06,"l":41.55,"n":91479,"o":42.03,"t":"2025-02-18T05:00:00Z","v":14315745,"vw":42.623762},{"c":42.18,"h":42.82,"l":42.05,"n":87105,"o":42.45,"t":"2025-02-19T05:00:00Z","v":12748086,"vw":42.294493},{"c":42.6,"h":42.915,"l":41.98,"n":75519,"o":42.11,"t":"2025-02-20T05:00:00Z","v":9999057,"vw":42.542142},{"c":41.74,"h":42.47,"l":41.6,"n":91327,"o":42.3,"t":"2025-02-21T05:00:00Z","v":13671578,"vw":41.929284},{"c":41.53,"h":42,"l":41.475,"n":84570,"o":41.94,"t":"2025-02-24T05:00:00Z","v":12990249,"vw":41.700506},{"c":41.01,"h":41.95,"l":40.625,"n":117222,"o":41.44,"t":"2025-02-25T05:00:00Z","v":14474061,"vw":41.067059},{"c":40.6,"h":41.24,"l":40.235,"n":98271,"o":41.17,"t":"2025-02-26T05:00:00Z","v":11607347,"vw":40.603522},{"c":40.91,"h":41.64,"l":40.485,"n":119803,"o":40.86,"t":"2025-02-27T05:00:00Z","v":15135941,"vw":41.154364},{"c":41.66,"h":41.71,"l":40.3,"n":103127,"o":40.82,"t":"2025-02-28T05:00:00Z","v":17747826,"vw":41.430526},{"c":39.82,"h":42.155,"l":39.48,"n":144692,"o":41.98,"t":"2025-03-03T05:00:00Z","v":18379034,"vw":40.352487},{"c":39.08,"h":39.73,"l":38.17,"n":155534,"o":39.2,"t":"2025-03-04T05:00:00Z","v":18236168,"vw":38.924793},{"c":39.43,"h":39.6,"l":38.28,"n":136253,"o":38.7,"t":"2025-03-05T05:00:00Z","v":13651450,"vw":39.024279},{"c":39.76,"h":39.965,"l":39.01,"n":109687,"o":39.02,"t":"2025-03-06T05:00:00Z","v":12348553,"vw":39.561134},{"c":41.37,"h":41.87,"l":39.86,"n":157798,"o":39.94,"t":"2025-03-07T05:00:00Z","v":19615791,"vw":41.304681},{"c":41.14,"h":42.17,"l":40.88,"n":156087,"o":41.22,"t":"2025-03-10T04:00:00Z","v":18761539,"vw":41.412831},{"c":40.08,"h":41.46,"l":40.02,"n":130746,"o":41.39,"t":"2025-03-11T04:00:00Z","v":16397374,"vw":40.256975},{"c":40.05,"h":40.63,"l":39.73,"n":95701,"o":40.21,"t":"2025-03-12T04:00:00Z","v":10562177,"vw":40.154447},{"c":39.93,"h":40.63,"l":39.6212,"n":129628,"o":40.08,"t":"2025-03-13T04:00:00Z","v":13912845,"vw":40.051332},{"c":41.1,"h":41.43,"l":40.3,"n":116577,"o":40.4,"t":"2025-03-14T04:00:00Z","v":13049426,"vw":41.038088},{"c":41.43,"h":41.695,"l":41.03,"n":84135,"o":41.1,"t":"2025-03-17T04:00:00Z","v":11825555,"vw":41.439979},{"c":41.13,"h":41.76,"l":40.8,"n":116272,"o":41.6,"t":"2025-03-18T04:00:00Z","v":14406363,"vw":41.156959},{"c":41.08,"h":41.67,"l":40.9423,"n":125957,"o":41.37,"t":"2025-03-19T04:00:00Z","v":19553862,"vw":41.264122},{"c":41.28,"h":41.78,"l":40.6,"n":89120,"o":40.76,"t":"2025-03-20T04:00:00Z","v":12753109,"vw":41.347034},{"c":40.99,"h":41.54,"l":40.76,"n":115785,"o":40.98,"t":"2025-03-21T04:00:00Z","v":73470363,"vw":41.015334},{"c":41.7,"h":41.8,"l":41.125,"n":78526,"o":41.32,"t":"2025-03-24T04:00:00Z","v":10438915,"vw":41.589064},{"c":42.28,"h":42.39,"l":41.91,"n":74891,"o":42,"t":"2025-03-25T04:00:00Z","v":12757827,"vw":42.227835},{"c":42.42,"h":43.35,"l":42.325,"n":97714,"o":42.74,"t":"2025-03-26T04:00:00Z","v":11753128,"vw":42.67237},{"c":42.1,"h":42.83,"l":41.93,"n":198388,"o":42.38,"t":"2025-03-27T04:00:00Z","v":23868456,"vw":42.334135},{"c":41.88,"h":42.55,"l":41.49,"n":95003,"o":42.15,"t":"2025-03-28T04:00:00Z","v":12888622,"vw":41.869038},{"c":41.8,"h":42.18,"l":41.27,"n":110897,"o":41.36,"t":"2025-03-31T04:00:00Z","v":13596465,"vw":41.853579},{"c":42.2,"h":42.45,"l":41.425,"n":90041,"o":41.78,"t":"2025-04-01T04:00:00Z","v":13547384,"vw":42.075599},{"c":42.19,"h":42.43,"l":41.2,"n":137248,"o":41.62,"t":"2025-04-02T04:00:00Z","v":16509291,"vw":41.961213},{"c":39.21,"h":40.3,"l":39.04,"n":339389,"o":39.91,"t":"2025-04-03T04:00:00Z","v":40728763,"vw":39.459458},{"c":34.78,"h":37.77,"l":34.0437,"n":315055,"o":37.41,"t":"2025-04-04T04:00:00Z","v":49174880,"vw":35.291489},{"c":33.14,"h":35.12,"l":31.86,"n":288573,"o":33.04,"t":"2025-04-07T04:00:00Z","v":36020370,"vw":33.107755},{"c":31.95,"h":34.64,"l":31.52,"n":236522,"o":34.43,"t":"2025-04-08T04:00:00Z","v":31409675,"vw":32.809715},{"c":35.98,"h":36.48,"l":31.11,"n":339787,"o":31.29,"t":"2025-04-09T04:00:00Z","v":45397337,"vw":33.835317},{"c":32.54,"h":34.85,"l":31.88,"n":312077,"o":34.78,"t":"2025-04-10T04:00:00Z","v":37839006,"vw":32.722477},{"c":33.96,"h":34.01,"l":32.1,"n":162395,"o":32.53,"t":"2025-04-11T04:00:00Z","v":20884416,"vw":33.212578},{"c":33.92,"h":34.7,"l":33.45,"n":130253,"o":34.7,"t":"2025-04-14T04:00:00Z","v":15477083,"vw":34.012106},{"c":33.76,"h":34.37,"l":33.61,"n":96351,"o":33.84,"t":"2025-04-15T04:00:00Z","v":11618864,"vw":33.884082},{"c":34.15,"h":34.705,"l":33.79,"n":110656,"o":34,"t":"2025-04-16T04:00:00Z","v":13094248,"vw":34.207177},{"c":35.11,"h":35.46,"l":34.13,"n":116969,"o":34.55,"t":"2025-04-17T04:00:00Z","v":15923026,"vw":35.065335},{"c":34.62,"h":34.72,"l":34,"n":87621,"o":34.72,"t":"2025-04-21T04:00:00Z","v":10698698,"vw":34.388365},{"c":34.61,"h":34.965,"l":33.825,"n":143107,"o":34.83,"t":"2025-04-22T04:00:00Z","v":18893942,"vw":34.460121},{"c":34.03,"h":35.59,"l":33.8,"n":146687,"o":35.13,"t":"2025-04-23T04:00:00Z","v":17255860,"vw":34.319042},{"c":34.93,"h":35.09,"l":34.05,"n":112963,"o":34.315,"t":"2025-04-24T04:00:00Z","v":15197190,"vw":34.801578},{"c":34.52,"h":35.53,"l":33.625,"n":181806,"o":34.29,"t":"2025-04-25T04:00:00Z","v":23936451,"vw":34.564783},{"c":34.1,"h":34.66,"l":33.71,"n":104928,"o":34.49,"t":"2025-04-28T04:00:00Z","v":13252839,"vw":34.101343},{"c":34.11,"h":34.2875,"l":33.25,"n":112652,"o":33.79,"t":"2025-04-29T04:00:00Z","v":14629830,"vw":33.946966},{"c":33.25,"h":33.62,"l":32.63,"n":157161,"o":33.44,"t":"2025-04-30T04:00:00Z","v":21855736,"vw":33.077173},{"c":33.74,"h":34.245,"l":33.11,"n":137632,"o":33.2,"t":"2025-05-01T04:00:00Z","v":18079864,"vw":33.818677},{"c":34.73,"h":34.76,"l":33.81,"n":102048,"o":34.21,"t":"2025-05-02T04:00:00Z","v":13305027,"vw":34.452432},{"c":33.76,"h":34.31,"l":33.72,"n":103079,"o":33.905,"t":"2025-05-05T04:00:00Z","v":17270680,"vw":34.006921},{"c":33.58,"h":34.315,"l":33.43,"n":105702,"o":34.1,"t":"2025-05-06T04:00:00Z","v":17481523,"vw":33.75546},{"c":33.5,"h":33.74,"l":33.23,"n":96433,"o":33.56,"t":"2025-05-07T04:00:00Z","v":12126086,"vw":33.51581},{"c":34.32,"h":34.985,"l":33.91,"n":103520,"o":34,"t":"2025-05-08T04:00:00Z","v":14025416,"vw":34.456163},{"c":34.55,"h":34.98,"l":34.355,"n":50786,"o":34.76,"t":"2025-05-09T04:00:00Z","v":7407363,"vw":34.565217},{"c":35.85,"h":36.87,"l":35.655,"n":89602,"o":35.955,"t":"2025-05-12T04:00:00Z","v":12104265,"vw":36.057402},{"c":36.11,"h":36.44,"l":35.755,"n":69385,"o":36.06,"t":"2025-05-13T04:00:00Z","v":9218242,"vw":36.1201},{"c":36.01,"h":36.335,"l":35.65,"n":79139,"o":35.7,"t":"2025-05-14T04:00:00Z","v":10519499,"vw":36.028201},{"c":35.72,"h":35.75,"l":34.99,"n":80671,"o":35.47,"t":"2025-05-15T04:00:00Z","v":11998591,"vw":35.437404},{"c":35.77,"h":35.81,"l":35.155,"n":79263,"o":35.67,"t":"2025-05-16T04:00:00Z","v":12627015,"vw":35.604061},{"c":35.11,"h":35.47,"l":34.78,"n":81387,"o":35.38,"t":"2025-05-19T04:00:00Z","v":10077256,"vw":35.076493},{"c":34.57,"h":35.07,"l":34.395,"n":99459,"o":35.07,"t":"2025-05-20T04:00:00Z","v":13192072,"vw":34.669064},{"c":33.87,"h":34.62,"l":33.85,"n":96058,"o":34.33,"t":"2025-05-21T04:00:00Z","v":12564523,"vw":34.200052},{"c":33.75,"h":33.955,"l":33.18,"n":83450,"o":33.58,"t":"2025-05-22T04:00:00Z","v":11507748,"vw":33.685066},{"c":33.66,"h":33.76,"l":33.1,"n":73267,"o":33.12,"t":"2025-05-23T04:00:00Z","v":10467825,"vw":33.545919},{"c":33.93,"h":34.105,"l":33.48,"n":100695,"o":33.97,"t":"2025-05-27T04:00:00Z","v":17574809,"vw":33.837316},{"c":33.58,"h":34.36,"l":33.47,"n":82695,"o":34.32,"t":"2025-05-28T04:00:00Z","v":11031951,"vw":33.741882},{"c":33.68,"h":33.88,"l":33.33,"n":67999,"o":33.82,"t":"2025-05-29T04:00:00Z","v":9902909,"vw":33.609081},{"c":33.05,"h":33.5,"l":32.84,"n":93101,"o":33.4,"t":"2025-05-30T04:00:00Z","v":20668670,"vw":33.076099},{"c":33.34,"h":33.83,"l":32.91,"n":89621,"o":33.74,"t":"2025-06-02T04:00:00Z","v":12681496,"vw":33.314767},{"c":34.11,"h":34.37,"l":32.83,"n":103214,"o":33.4,"t":"2025-06-03T04:00:00Z","v":16172259,"vw":34.011827},{"c":33.24,"h":34.21,"l":33.13,"n":97753,"o":33.88,"t":"2025-06-04T04:00:00Z","v":13545058,"vw":33.449812},{"c":33.08,"h":33.52,"l":33.04,"n":82899,"o":33.455,"t":"2025-06-05T04:00:00Z","v":11548462,"vw":33.244516},{"c":33.87,"h":34.055,"l":33.38,"n":72538,"o":33.49,"t":"2025-06-06T04:00:00Z","v":10410098,"vw":33.841326},{"c":34.12,"h":34.52,"l":33.91,"n":74307,"o":34.12,"t":"2025-06-09T04:00:00Z","v":12437707,"vw":34.2426},{"c":35.52,"h":35.78,"l":34.35,"n":105273,"o":34.54,"t":"2025-06-10T04:00:00Z","v":15648862,"vw":35.413293},{"c":35.69,"h":35.945,"l":35.15,"n":98099,"o":35.65,"t":"2025-06-11T04:00:00Z","v":14446029,"vw":35.535036},{"c":35.63,"h":35.695,"l":34.92,"n":72930,"o":35.25,"t":"2025-06-12T04:00:00Z","v":10046733,"vw":35.525337},{"c":36.3,"h":36.44,"l":35.57,"n":112723,"o":36.21,"t":"2025-06-13T04:00:00Z","v":15379570,"vw":36.081113},{"c":35.91,"h":36.41,"l":35.575,"n":97882,"o":36.14,"t":"2025-06-16T04:00:00Z","v":16121486,"vw":35.92144},{"c":36.08,"h":36.6,"l":35.85,"n":81747,"o":36.22,"t":"2025-06-17T04:00:00Z","v":16172890,"vw":36.198043},{"c":35.85,"h":36.44,"l":35.82,"n":87671,"o":36.1,"t":"2025-06-18T04:00:00Z","v":17588621,"vw":35.965726},{"c":35.84,"h":36.0654,"l":35.49,"n":78278,"o":35.94,"t":"2025-06-20T04:00:00Z","v":30021044,"vw":35.819991},{"c":33.73,"h":36.165,"l":33.62,"n":139525,"o":36.16,"t":"2025-06-23T04:00:00Z","v":25846141,"vw":34.263967},{"c":33.5,"h":33.98,"l":33.06,"n":111943,"o":33.27,"t":"2025-06-24T04:00:00Z","v":24521023,"vw":33.592407},{"c":33.18,"h":33.7163,"l":33.05,"n":89527,"o":33.49,"t":"2025-06-25T04:00:00Z","v":13448792,"vw":33.345175},{"c":33.83,"h":33.87,"l":33.17,"n":87405,"o":33.27,"t":"2025-06-26T04:00:00Z","v":14210960,"vw":33.655605},{"c":34.01,"h":34.16,"l":33.71,"n":75015,"o":34,"t":"2025-06-27T04:00:00Z","v":17165995,"vw":33.97862},{"c":33.8,"h":34.2,"l":33.72,"n":74647,"o":33.9,"t":"2025-06-30T04:00:00Z","v":13101513,"vw":33.924131},{"c":35.2,"h":35.77,"l":33.45,"n":106153,"o":33.8,"t":"2025-07-01T04:00:00Z","v":18964619,"vw":35.010873},{"c":35.91,"h":35.91,"l":34.865,"n":98082,"o":35.77,"t":"2025-07-02T04:00:00Z","v":16153369,"vw":35.538106},{"c":35.65,"h":36,"l":35.49,"n":46430,"o":36,"t":"2025-07-03T04:00:00Z","v":7240714,"vw":35.675832},{"c":34.95,"h":35.665,"l":34.51,"n":69503,"o":35.415,"t":"2025-07-07T04:00:00Z","v":9710096,"vw":34.991723},{"c":36.54,"h":36.71,"l":34.94,"n":89581,"o":34.98,"t":"2025-07-08T04:00:00Z","v":13525654,"vw":36.303146},{"c":36.25,"h":36.6,"l":35.985,"n":74786,"o":36.29,"t":"2025-07-09T04:00:00Z","v":11430575,"vw":36.218058},{"c":36.65,"h":36.98,"l":35.7,"n":75673,"o":36.03,"t":"2025-07-10T04:00:00Z","v":11649575,"vw":36.581031},{"c":37.31,"h":38.15,"l":36.335,"n":77392,"o":36.45,"t":"2025-07-11T04:00:00Z","v":11335227,"vw":37.183676},{"c":36.22,"h":37.115,"l":35.96,"n":87941,"o":37.02,"t":"2025-07-14T04:00:00Z","v":12686750,"vw":36.36806},{"c":35.07,"h":36.22,"l":34.915,"n":111619,"o":36.15,"t":"2025-07-15T04:00:00Z","v":17351520,"vw":35.339235},{"c":34.59,"h":35.19,"l":34.3,"n":112674,"o":35,"t":"2025-07-16T04:00:00Z","v":19844997,"vw":34.657963},{"c":34.67,"h":34.855,"l":34.175,"n":139419,"o":34.48,"t":"2025-07-17T04:00:00Z","v":70886985,"vw":34.624413},{"c":33.32,"h":35.11,"l":33.175,"n":211126,"o":34.3,"t":"2025-07-18T04:00:00Z","v":35376254,"vw":33.687199},{"c":33.54,"h":34.28,"l":33.46,"n":129830,"o":33.65,"t":"2025-07-21T04:00:00Z","v":22403015,"vw":33.762977},{"c":34.35,"h":34.445,"l":33.36,"n":122439,"o":33.64,"t":"2025-07-22T04:00:00Z","v":20793794,"vw":34.129383},{"c":35.14,"h":35.525,"l":34.575,"n":124182,"o":34.8,"t":"2025-07-23T04:00:00Z","v":22471079,"vw":35.122354},{"c":35.24,"h":35.4,"l":34.71,"n":99605,"o":34.94,"t":"2025-07-24T04:00:00Z","v":15592334,"vw":35.127042},{"c":35.47,"h":35.63,"l":35.11,"n":75123,"o":35.41,"t":"2025-07-25T04:00:00Z","v":11467820,"vw":35.431774},{"c":36,"h":36.185,"l":35.56,"n":80439,"o":35.65,"t":"2025-07-28T04:00:00Z","v":13367943,"vw":35.991213},{"c":35.63,"h":35.96,"l":35.205,"n":93361,"o":35.8,"t":"2025-07-29T04:00:00Z","v":14315295,"vw":35.636859},{"c":34.17,"h":35.51,"l":33.92,"n":114186,"o":35.43,"t":"2025-07-30T04:00:00Z","v":17945255,"vw":34.438007},{"c":33.8,"h":34.38,"l":33.685,"n":82425,"o":33.98,"t":"2025-07-31T04:00:00Z","v":13121172,"vw":34.018163},{"c":33.05,"h":33.61,"l":32.36,"n":103789,"o":33.61,"t":"2025-08-01T04:00:00Z","v":17071368,"vw":32.904175},{"c":32.88,"h":33.1999,"l":32.54,"n":71357,"o":32.89,"t":"2025-08-04T04:00:00Z","v":11901744,"vw":32.835552},{"c":33.5,"h":33.62,"l":32.7,"n":71096,"o":33,"t":"2025-08-05T04:00:00Z","v":12204506,"vw":33.271124},{"c":32.86,"h":34.1,"l":32.66,"n":71009,"o":33.79,"t":"2025-08-06T04:00:00Z","v":11467922,"vw":33.257249},{"c":32.79,"h":33.66,"l":32.71,"n":67398,"o":33.29,"t":"2025-08-07T04:00:00Z","v":11213695,"vw":32.999054},{"c":32.87,"h":33.22,"l":32.59,"n":76689,"o":33.05,"t":"2025-08-08T04:00:00Z","v":10217202,"vw":32.812655},{"c":32.37,"h":33.12,"l":32.15,"n":65744,"o":33.09,"t":"2025-08-11T04:00:00Z","v":10020012,"vw":32.432369},{"c":32.94,"h":33.24,"l":32.47,"n":57639,"o":32.48,"t":"2025-08-12T04:00:00Z","v":10289242,"vw":32.974907},{"c":33.55,"h":33.55,"l":32.815,"n":67977,"o":32.99,"t":"2025-08-13T04:00:00Z","v":10370370,"vw":33.288178},{"c":33.22,"h":33.45,"l":32.655,"n":95052,"o":33.37,"t":"2025-08-14T04:00:00Z","v":16284379,"vw":32.95002},{"c":32.99,"h":33.35,"l":32.93,"n":73354,"o":33.1,"t":"2025-08-15T04:00:00Z","v":10421892,"vw":33.133015},{"c":33.3,"h":33.57,"l":32.77,"n":61495,"o":33.01,"t":"2025-08-18T04:00:00Z","v":9148320,"vw":33.256753},{"c":33.34,"h":33.725,"l":33.085,"n":67278,"o":33.32,"t":"2025-08-19T04:00:00Z","v":10834546,"vw":33.354054},{"c":33.36,"h":33.635,"l":32.965,"n":77244,"o":33.22,"t":"2025-08-20T04:00:00Z","v":9917902,"vw":33.323482},{"c":33.81,"h":33.965,"l":33.15,"n":72455,"o":33.36,"t":"2025-08-21T04:00:00Z","v":11130126,"vw":33.711368},{"c":35.61,"h":35.695,"l":33.94,"n":119103,"o":34,"t":"2025-08-22T04:00:00Z","v":16024901,"vw":35.344882},{"c":35.65,"h":35.83,"l":35.3,"n":65220,"o":35.6,"t":"2025-08-25T04:00:00Z","v":8184202,"vw":35.614031},{"c":35.32,"h":35.59,"l":35.01,"n":74560,"o":35.49,"t":"2025-08-26T04:00:00Z","v":16438354,"vw":35.277295},{"c":35.98,"h":36.22,"l":35.22,"n":77481,"o":35.27,"t":"2025-08-27T04:00:00Z","v":13565748,"vw":35.90794},{"c":36.48,"h":36.525,"l":35.7,"n":73279,"o":35.955,"t":"2025-08-28T04:00:00Z","v":18279475,"vw":36.2545},{"c":36.84,"h":37.0453,"l":36.505,"n":73772,"o":36.505,"t":"2025-08-29T04:00:00Z","v":11886411,"vw":36.833117},{"c":35.9,"h":36.76,"l":35.655,"n":116086,"o":36.68,"t":"2025-09-02T04:00:00Z","v":20356344,"vw":35.969442},{"c":35,"h":35.76,"l":34.91,"n":90007,"o":35.33,"t":"2025-09-03T04:00:00Z","v":16567590,"vw":35.099506},{"c":36.01,"h":36.02,"l":34.55,"n":77039,"o":35,"t":"2025-09-04T04:00:00Z","v":12427562,"vw":35.703965},{"c":35.82,"h":36.295,"l":35.43,"n":107091,"o":35.61,"t":"2025-09-05T04:00:00Z","v":13433464,"vw":35.838514},{"c":35.78,"h":36.34,"l":35.405,"n":112599,"o":36.11,"t":"2025-09-08T04:00:00Z","v":27242337,"vw":35.752011},{"c":35.78,"h":36.57,"l":35.77,"n":68631,"o":36.03,"t":"2025-09-09T04:00:00Z","v":12029533,"vw":36.072371},{"c":36.16,"h":36.37,"l":35.17,"n":101063,"o":35.72,"t":"2025-09-10T04:00:00Z","v":20429081,"vw":35.919703},{"c":36.03,"h":36.56,"l":35.77,"n":90823,"o":36.03,"t":"2025-09-11T04:00:00Z","v":15316884,"vw":36.149164},{"c":35.57,"h":36.53,"l":35.42,"n":78053,"o":36.26,"t":"2025-09-12T04:00:00Z","v":13477142,"vw":35.798332},{"c":34.77,"h":36.3,"l":34.75,"n":95429,"o":35.8,"t":"2025-09-15T04:00:00Z","v":14218479,"vw":35.116603},{"c":35.24,"h":35.555,"l":34.62,"n":122259,"o":34.9,"t":"2025-09-16T04:00:00Z","v":20804839,"vw":35.136521},{"c":34.79,"h":35.67,"l":34.475,"n":125087,"o":35.02,"t":"2025-09-17T04:00:00Z","v":20414610,"vw":34.931981},{"c":34.74,"h":35.09,"l":34.16,"n":96008,"o":35.01,"t":"2025-09-18T04:00:00Z","v":18765949,"vw":34.705423},{"c":34.43,"h":34.56,"l":34.01,"n":98188,"o":34.39,"t":"2025-09-19T04:00:00Z","v":33104822,"vw":34.383041},{"c":33.92,"h":34.22,"l":33.43,"n":98033,"o":33.59,"t":"2025-09-22T04:00:00Z","v":19114010,"vw":33.889217},{"c":34.49,"h":35.2,"l":33.7,"n":150038,"o":33.79,"t":"2025-09-23T04:00:00Z","v":26182695,"vw":34.683492},{"c":34.61,"h":35.16,"l":34.55,"n":91426,"o":34.81,"t":"2025-09-24T04:00:00Z","v":14604540,"vw":34.793253},{"c":34.59,"h":34.795,"l":34.22,"n":81513,"o":34.42,"t":"2025-09-25T04:00:00Z","v":11619300,"vw":34.556219},{"c":35.52,"h":35.915,"l":34.76,"n":110997,"o":34.76,"t":"2025-09-26T04:00:00Z","v":14594634,"vw":35.58137},{"c":35.11,"h":35.34,"l":34.68,"n":88674,"o":35.33,"t":"2025-09-29T04:00:00Z","v":14982987,"vw":35.066678},{"c":34.37,"h":34.8,"l":33.42,"n":128412,"o":34.71,"t":"2025-09-30T04:00:00Z","v":18281907,"vw":34.030471},{"c":35.09,"h":35.135,"l":34.1,"n":93103,"o":34.22,"t":"2025-10-01T04:00:00Z","v":11264483,"vw":34.906027},{"c":34.11,"h":35.2,"l":34.06,"n":92494,"o":34.96,"t":"2025-10-02T04:00:00Z","v":10930238,"vw":34.350234},{"c":34.26,"h":34.655,"l":34.21,"n":72254,"o":34.37,"t":"2025-10-03T04:00:00Z","v":9581622,"vw":34.36894},{"c":34.59,"h":34.835,"l":34.17,"n":80612,"o":34.55,"t":"2025-10-06T04:00:00Z","v":18649948,"vw":34.57786},{"c":34.41,"h":35.1,"l":34.045,"n":93816,"o":34.56,"t":"2025-10-07T04:00:00Z","v":18080338,"vw":34.464091},{"c":33.97,"h":34.58,"l":33.86,"n":82426,"o":34.54,"t":"2025-10-08T04:00:00Z","v":15217340,"vw":34.061102},{"c":33.13,"h":34.5456,"l":32.985,"n":94604,"o":34.25,"t":"2025-10-09T04:00:00Z","v":12284862,"vw":33.368401},{"c":31.72,"h":33.09,"l":31.72,"n":120510,"o":33.015,"t":"2025-10-10T04:00:00Z","v":15644190,"vw":32.211351},{"c":32.27,"h":32.32,"l":31.64,"n":88555,"o":32.08,"t":"2025-10-13T04:00:00Z","v":29484660,"vw":32.120387},{"c":32.57,"h":32.755,"l":31.69,"n":96490,"o":31.75,"t":"2025-10-14T04:00:00Z","v":13014179,"vw":32.467179},{"c":32.57,"h":32.9101,"l":32.33,"n":110322,"o":32.84,"t":"2025-10-15T04:00:00Z","v":16212919,"vw":32.578499},{"c":32.92,"h":32.94,"l":32.35,"n":148715,"o":32.76,"t":"2025-10-16T04:00:00Z","v":24453637,"vw":32.678303},{"c":32.63,"h":33.255,"l":31.6442,"n":244481,"o":32.7,"t":"2025-10-17T04:00:00Z","v":39002931,"vw":32.338444},{"c":33.43,"h":33.48,"l":32.5,"n":126582,"o":32.95,"t":"2025-10-20T04:00:00Z","v":17997803,"vw":33.108288},{"c":33.52,"h":33.98,"l":33.115,"n":127398,"o":33.72,"t":"2025-10-21T04:00:00Z","v":18033358,"vw":33.543142},{"c":34.9,"h":35.23,"l":34,"n":144476,"o":34.09,"t":"2025-10-22T04:00:00Z","v":18749929,"vw":34.711868},{"c":36.01,"h":36.09,"l":34.98,"n":151614,"o":35.65,"t":"2025-10-23T04:00:00Z","v":19431295,"vw":35.733333},{"c":35.83,"h":36.6393,"l":35.8,"n":133596,"o":36.1,"t":"2025-10-24T04:00:00Z","v":16989460,"vw":36.18284},{"c":36.16,"h":36.83,"l":35.89,"n":127106,"o":36.17,"t":"2025-10-27T04:00:00Z","v":17423204,"vw":36.347541},{"c":35.86,"h":36.33,"l":35.685,"n":92807,"o":36.18,"t":"2025-10-28T04:00:00Z","v":12495951,"vw":35.896986},{"c":36.83,"h":36.9455,"l":35.79,"n":121653,"o":35.92,"t":"2025-10-29T04:00:00Z","v":16662785,"vw":36.64365},{"c":36.32,"h":37.05,"l":36.28,"n":118233,"o":36.68,"t":"2025-10-30T04:00:00Z","v":15557587,"vw":36.59509},{"c":36.06,"h":36.53,"l":35.775,"n":111728,"o":36.26,"t":"2025-10-31T04:00:00Z","v":15188522,"vw":36.114467},{"c":37.02,"h":37.305,"l":36.025,"n":127576,"o":36.1,"t":"2025-11-03T05:00:00Z","v":19348956,"vw":36.923308},{"c":36.12,"h":36.46,"l":35.785,"n":118904,"o":36.32,"t":"2025-11-04T05:00:00Z","v":18718785,"vw":36.086761},{"c":36.55,"h":37.03,"l":35.96,"n":100392,"o":36.25,"t":"2025-11-05T05:00:00Z","v":14655332,"vw":36.535203},{"c":36.36,"h":37.205,"l":36.34,"n":110647,"o":36.66,"t":"2025-11-06T05:00:00Z","v":14651311,"vw":36.604599},{"c":36.66,"h":36.8,"l":35.89,"n":85906,"o":36.48,"t":"2025-11-07T05:00:00Z","v":11074654,"vw":36.400587},{"c":36.91,"h":37.0454,"l":36.11,"n":87137,"o":36.88,"t":"2025-11-10T05:00:00Z","v":12275965,"vw":36.72671},{"c":37.61,"h":38.075,"l":37.11,"n":85615,"o":37.2,"t":"2025-11-11T05:00:00Z","v":10426194,"vw":37.640231},{"c":36.07,"h":37.545,"l":36,"n":89127,"o":37.3,"t":"2025-11-12T05:00:00Z","v":11588118,"vw":36.442714},{"c":36.31,"h":36.935,"l":36.075,"n":96999,"o":36.22,"t":"2025-11-13T05:00:00Z","v":10203959,"vw":36.450712},{"c":36.94,"h":37.34,"l":35.88,"n":99622,"o":36.44,"t":"2025-11-14T05:00:00Z","v":10858344,"vw":36.898624},{"c":35.8,"h":36.93,"l":35.61,"n":89806,"o":36.82,"t":"2025-11-17T05:00:00Z","v":10775748,"vw":36.194065},{"c":36.04,"h":36.225,"l":35.28,"n":107662,"o":35.43,"t":"2025-11-18T05:00:00Z","v":15306211,"vw":35.801},{"c":35.86,"h":36.125,"l":35.12,"n":91124,"o":35.38,"t":"2025-11-19T05:00:00Z","v":9709737,"vw":35.827363},{"c":35.19,"h":36.84,"l":35.085,"n":105996,"o":36.21,"t":"2025-11-20T05:00:00Z","v":11718218,"vw":35.781034},{"c":36.19,"h":36.33,"l":34.65,"n":125714,"o":35.17,"t":"2025-11-21T05:00:00Z","v":20752833,"vw":35.764562},{"c":35.71,"h":36.0828,"l":35.3,"n":95310,"o":36,"t":"2025-11-24T05:00:00Z","v":36923802,"vw":35.76844},{"c":35.9,"h":35.95,"l":35.01,"n":82391,"o":35.82,"t":"2025-11-25T05:00:00Z","v":13234460,"vw":35.675315},{"c":35.66,"h":36.05,"l":35.29,"n":84586,"o":35.75,"t":"2025-11-26T05:00:00Z","v":9754246,"vw":35.723384},{"c":36.24,"h":36.38,"l":35.52,"n":36539,"o":35.72,"t":"2025-11-28T05:00:00Z","v":4013044,"vw":36.20621},{"c":36.6,"h":36.98,"l":36.23,"n":90733,"o":36.25,"t":"2025-12-01T05:00:00Z","v":12674413,"vw":36.644528},{"c":36.36,"h":36.52,"l":35.505,"n":80718,"o":36.31,"t":"2025-12-02T05:00:00Z","v":12825596,"vw":36.179379},{"c":37.55,"h":37.63,"l":36.225,"n":108247,"o":36.43,"t":"2025-12-03T05:00:00Z","v":16133740,"vw":37.26623},{"c":38.12,"h":38.3,"l":37.41,"n":109769,"o":37.5,"t":"2025-12-04T05:00:00Z","v":15860081,"vw":37.961996},{"c":38.46,"h":39,"l":38.22,"n":103293,"o":38.23,"t":"2025-12-05T05:00:00Z","v":12579709,"vw":38.650078},{"c":38.24,"h":38.83,"l":37.725,"n":102483,"o":38.33,"t":"2025-12-08T05:00:00Z","v":24484683,"vw":38.229413},{"c":38.3,"h":38.6882,"l":38.1,"n":68402,"o":38.1,"t":"2025-12-09T05:00:00Z","v":16847252,"vw":38.376655},{"c":39.93,"h":39.99,"l":38.2,"n":129170,"o":38.35,"t":"2025-12-10T05:00:00Z","v":20648135,"vw":39.466323},{"c":40.34,"h":40.875,"l":39.78,"n":138279,"o":39.85,"t":"2025-12-11T05:00:00Z","v":18982752,"vw":40.479897},{"c":39.45,"h":40.7806,"l":39.145,"n":113413,"o":40.55,"t":"2025-12-12T05:00:00Z","v":14892511,"vw":39.542639},{"c":38.9,"h":39.5,"l":38.52,"n":100107,"o":39.41,"t":"2025-12-15T05:00:00Z","v":10957066,"vw":38.89526},{"c":37.61,"h":38.9,"l":37.485,"n":134108,"o":38.6,"t":"2025-12-16T05:00:00Z","v":19127102,"vw":37.861233},{"c":38.53,"h":38.62,"l":37.725,"n":112591,"o":37.83,"t":"2025-12-17T05:00:00Z","v":15363920,"vw":38.190219},{"c":38.13,"h":38.555,"l":37.885,"n":95941,"o":38.54,"t":"2025-12-18T05:00:00Z","v":12014776,"vw":38.153779},{"c":38.08,"h":38.49,"l":37.98,"n":83423,"o":38.25,"t":"2025-12-19T05:00:00Z","v":22594297,"vw":38.153824},{"c":38.33,"h":38.87,"l":38.155,"n":77336,"o":38.45,"t":"2025-12-22T05:00:00Z","v":8496184,"vw":38.319551},{"c":38.2,"h":38.9,"l":37.9313,"n":69431,"o":38.49,"t":"2025-12-23T05:00:00Z","v":7930344,"vw":38.207134},{"c":37.97,"h":38.28,"l":37.81,"n":29791,"o":38.17,"t":"2025-12-24T05:00:00Z","v":2928617,"vw":38.02144},{"c":37.79,"h":38.06,"l":37.535,"n":48659,"o":37.96,"t":"2025-12-26T05:00:00Z","v":4726735,"vw":37.749318},{"c":37.9,"h":38.14,"l":37.69,"n":57733,"o":37.85,"t":"2025-12-29T05:00:00Z","v":6805975,"vw":37.940566},{"c":38.55,"h":38.725,"l":38,"n":62804,"o":38,"t":"2025-12-30T05:00:00Z","v":7774511,"vw":38.522317},{"c":38.38,"h":38.765,"l":38.2725,"n":54450,"o":38.55,"t":"2025-12-31T05:00:00Z","v":6157199,"vw":38.429425},{"c":40.2,"h":40.4363,"l":38.065,"n":113147,"o":38.41,"t":"2026-01-02T05:00:00Z","v":14637165,"vw":39.791006},{"c":43.8,"h":45.155,"l":42.52,"n":447252,"o":43,"t":"2026-01-05T05:00:00Z","v":56204538,"vw":44.084654},{"c":43.63,"h":44.5699,"l":43.42,"n":203178,"o":44.28,"t":"2026-01-06T05:00:00Z","v":28955399,"vw":43.80062},{"c":42.37,"h":43.9,"l":42.2,"n":164233,"o":43.89,"t":"2026-01-07T05:00:00Z","v":17255915,"vw":42.686363},{"c":44.43,"h":44.57,"l":42.66,"n":154846,"o":42.86,"t":"2026-01-08T05:00:00Z","v":20138487,"vw":44.063726},{"c":45.2,"h":45.24,"l":44.29,"n":151366,"o":44.78,"t":"2026-01-09T05:00:00Z","v":18306842,"vw":44.935363},{"c":45.15,"h":45.5,"l":44.365,"n":162418,"o":45.4,"t":"2026-01-12T05:00:00Z","v":19685712,"vw":44.939742},{"c":45.9,"h":46.39,"l":45.445,"n":164134,"o":45.74,"t":"2026-01-13T05:00:00Z","v":19535582,"vw":45.832108},{"c":46.97,"h":47.725,"l":46.276,"n":201416,"o":46.44,"t":"2026-01-14T05:00:00Z","v":23910301,"vw":47.007725},{"c":46.57,"h":46.865,"l":46.08,"n":136757,"o":46.8,"t":"2026-01-15T05:00:00Z","v":18019774,"vw":46.605862},{"c":46.73,"h":46.99,"l":46.31,"n":125684,"o":46.68,"t":"2026-01-16T05:00:00Z","v":17373076,"vw":46.713981},{"c":46.45,"h":46.99,"l":45.98,"n":164906,"o":45.98,"t":"2026-01-20T05:00:00Z","v":22587165,"vw":46.459042},{"c":48.52,"h":48.6093,"l":47,"n":206837,"o":47.1,"t":"2026-01-21T05:00:00Z","v":22868228,"vw":48.171076},{"c":49.32,"h":49.575,"l":48.54,"n":195177,"o":48.95,"t":"2026-01-22T05:00:00Z","v":22766967,"vw":49.153991},{"c":49.15,"h":51.67,"l":48.83,"n":329288,"o":50,"t":"2026-01-23T05:00:00Z","v":43516197,"vw":49.79507},{"c":49.7,"h":50.065,"l":49.23,"n":176688,"o":49.7,"t":"2026-01-26T05:00:00Z","v":25377215,"vw":49.667678},{"c":50.66,"h":51.465,"l":50.03,"n":143351,"o":50.29,"t":"2026-01-27T05:00:00Z","v":17329668,"vw":50.585832},{"c":48.87,"h":50.73,"l":48.47,"n":179860,"o":50.4,"t":"2026-01-28T05:00:00Z","v":24530992,"vw":49.272607},{"c":48.45,"h":50.58,"l":48.35,"n":267829,"o":49.88,"t":"2026-01-29T05:00:00Z","v":32023070,"vw":48.939066},{"c":48.38,"h":48.55,"l":47.3,"n":169987,"o":48.3,"t":"2026-01-30T05:00:00Z","v":16406558,"vw":48.114499},{"c":48.05,"h":48.67,"l":47.35,"n":147059,"o":47.67,"t":"2026-02-02T05:00:00Z","v":16616399,"vw":48.158595},{"c":49.76,"h":49.795,"l":48.095,"n":189173,"o":48.13,"t":"2026-02-03T05:00:00Z","v":27108819,"vw":49.118569},{"c":51.35,"h":51.43,"l":49.76,"n":209621,"o":49.85,"t":"2026-02-04T05:00:00Z","v":23745396,"vw":50.832077},{"c":49.51,"h":50.555,"l":48.67,"n":232912,"o":50.38,"t":"2026-02-05T05:00:00Z","v":24708190,"vw":49.512415},{"c":50.7,"h":51.245,"l":49.41,"n":144297,"o":49.5,"t":"2026-02-06T05:00:00Z","v":16188844,"vw":50.692744},{"c":50.54,"h":50.925,"l":50.09,"n":116843,"o":50.48,"t":"2026-02-09T05:00:00Z","v":13581448,"vw":50.504969},{"c":50.32,"h":50.96,"l":49.79,"n":126536,"o":50.89,"t":"2026-02-10T05:00:00Z","v":14102473,"vw":50.227474},{"c":51.56,"h":51.99,"l":50.93,"n":207862,"o":51.05,"t":"2026-02-11T05:00:00Z","v":22951659,"vw":51.480625},{"c":50.64,"h":52.395,"l":50.335,"n":236889,"o":51.49,"t":"2026-02-12T05:00:00Z","v":24008560,"vw":51.073252},{"c":50.39,"h":51.21,"l":49.925,"n":190512,"o":50.29,"t":"2026-02-13T05:00:00Z","v":19520579,"vw":50.573709},{"c":49.84,"h":51.03,"l":48.84,"n":142813,"o":50.62,"t":"2026-02-17T05:00:00Z","v":24436137,"vw":49.690639},{"c":51.59,"h":51.635,"l":50.505,"n":129465,"o":50.81,"t":"2026-02-18T05:00:00Z","v":16436426,"vw":51.255059},{"c":51.54,"h":52.24,"l":51.29,"n":138904,"o":51.76,"t":"2026-02-19T05:00:00Z","v":14326723,"vw":51.665092},{"c":50.85,"h":51.69,"l":50.48,"n":131304,"o":51.43,"t":"2026-02-20T05:00:00Z","v":12717503,"vw":50.959476},{"c":51.24,"h":51.6864,"l":50.0624,"n":119537,"o":50.91,"t":"2026-02-23T05:00:00Z","v":11728706,"vw":51.12333},{"c":51.85,"h":52.33,"l":51.21,"n":121697,"o":51.465,"t":"2026-02-24T05:00:00Z","v":12788191,"vw":51.77077},{"c":51.66,"h":52.16,"l":50.81,"n":102384,"o":52,"t":"2026-02-25T05:00:00Z","v":11309582,"vw":51.460237},{"c":51.49,"h":52.19,"l":50.59,"n":125946,"o":51.31,"t":"2026-02-26T05:00:00Z","v":12141828,"vw":51.568379},{"c":51.34,"h":52,"l":50.83,"n":132167,"o":51.6,"t":"2026-02-27T05:00:00Z","v":16692055,"vw":51.340182},{"c":51.27,"h":52.45,"l":49.44,"n":196551,"o":52.45,"t":"2026-03-02T05:00:00Z","v":20432524,"vw":51.024798},{"c":48.58,"h":50.8,"l":48.18,"n":230162,"o":50.27,"t":"2026-03-03T05:00:00Z","v":22661002,"vw":48.977061},{"c":47.89,"h":49.38,"l":47.48,"n":181666,"o":48.645,"t":"2026-03-04T05:00:00Z","v":19907763,"vw":48.054121},{"c":47.4,"h":48.005,"l":46.29,"n":187418,"o":47.98,"t":"2026-03-05T05:00:00Z","v":20287751,"vw":47.227135},{"c":46.9,"h":47.66,"l":46.4,"n":138405,"o":47.41,"t":"2026-03-06T05:00:00Z","v":13471186,"vw":46.972651},{"c":47.19,"h":47.265,"l":45.5,"n":200495,"o":46.87,"t":"2026-03-09T04:00:00Z","v":21101834,"vw":46.440981},{"c":48.11,"h":48.52,"l":46.7,"n":174202,"o":47.125,"t":"2026-03-10T04:00:00Z","v":18113455,"vw":48.083569},{"c":48.17,"h":48.765,"l":47.14,"n":166030,"o":47.485,"t":"2026-03-11T04:00:00Z","v":18388336,"vw":48.02693},{"c":44.56,"h":47.31,"l":44.42,"n":245648,"o":47.31,"t":"2026-03-12T04:00:00Z","v":25984316,"vw":45.162374},{"c":44.72,"h":44.885,"l":43.55,"n":157837,"o":44.47,"t":"2026-03-13T04:00:00Z","v":16898125,"vw":44.505769},{"c":44.96,"h":45.01,"l":44.3,"n":124693,"o":44.56,"t":"2026-03-16T04:00:00Z","v":12649391,"vw":44.753368},{"c":46.13,"h":46.64,"l":44.935,"n":155531,"o":45.5,"t":"2026-03-17T04:00:00Z","v":14766855,"vw":46.133294},{"c":45.32,"h":46.32,"l":45.19,"n":129993,"o":45.89,"t":"2026-03-18T04:00:00Z","v":13277586,"vw":45.6818},{"c":47.82,"h":47.875,"l":44.7,"n":211179,"o":45.215,"t":"2026-03-19T04:00:00Z","v":28158863,"vw":47.167564},{"c":46.63,"h":48.48,"l":46.38,"n":170366,"o":48.01,"t":"2026-03-20T04:00:00Z","v":65345673,"vw":46.90482},{"c":49.25,"h":49.85,"l":47.08,"n":216408,"o":47.51,"t":"2026-03-23T04:00:00Z","v":25771490,"vw":49.189196},{"c":50.51,"h":51.085,"l":48.84,"n":173192,"o":49.03,"t":"2026-03-24T04:00:00Z","v":19715822,"vw":50.484318},{"c":51.89,"h":52.55,"l":50.54,"n":208652,"o":50.56,"t":"2026-03-25T04:00:00Z","v":24106595,"vw":51.914531},{"c":52.31,"h":52.69,"l":51.482,"n":155124,"o":51.55,"t":"2026-03-26T04:00:00Z","v":16516923,"vw":52.271388},{"c":53.5,"h":53.7,"l":51.9,"n":183704,"o":52.35,"t":"2026-03-27T04:00:00Z","v":22049623,"vw":53.225068},{"c":51.53,"h":54.8,"l":51.305,"n":197890,"o":54.3,"t":"2026-03-30T04:00:00Z","v":20579936,"vw":52.545506},{"c":51.39,"h":52.995,"l":51.04,"n":187645,"o":52.22,"t":"2026-03-31T04:00:00Z","v":22269434,"vw":51.865033},{"c":50.03,"h":51.38,"l":49.535,"n":187238,"o":50.345,"t":"2026-04-01T04:00:00Z","v":19575137,"vw":50.114647},{"c":49.44,"h":51.1,"l":48.835,"n":165693,"o":50.51,"t":"2026-04-02T04:00:00Z","v":14884714,"vw":49.524653},{"c":49.78,"h":50.06,"l":49.182,"n":88101,"o":49.4,"t":"2026-04-06T04:00:00Z","v":7644944,"vw":49.648225},{"c":50.35,"h":50.44,"l":49.2,"n":92099,"o":49.87,"t":"2026-04-07T04:00:00Z","v":9928987,"vw":50.115181},{"c":51.88,"h":52.31,"l":49.755,"n":192757,"o":50.43,"t":"2026-04-08T04:00:00Z","v":20971100,"vw":51.629927},{"c":52.54,"h":52.89,"l":51.17,"n":148463,"o":51.7,"t":"2026-04-09T04:00:00Z","v":16033832,"vw":52.497175},{"c":51.92,"h":53.75,"l":51.6801,"n":119829,"o":52.56,"t":"2026-04-10T04:00:00Z","v":13220628,"vw":52.33205},{"c":51.92,"h":52.745,"l":51.515,"n":110413,"o":52.2,"t":"2026-04-13T04:00:00Z","v":11847861,"vw":52.019747},{"c":51.49,"h":52,"l":50.91,"n":109730,"o":51.3,"t":"2026-04-14T04:00:00Z","v":11104937,"vw":51.509518},{"c":52.42,"h":52.84,"l":51.645,"n":123553,"o":51.74,"t":"2026-04-15T04:00:00Z","v":12535686,"vw":52.316897},{"c":51.73,"h":52.94,"l":51.57,"n":133143,"o":52.26,"t":"2026-04-16T04:00:00Z","v":12081116,"vw":51.99388},{"c":52.66,"h":53.415,"l":50.52,"n":199692,"o":50.795,"t":"2026-04-17T04:00:00Z","v":20595570,"vw":52.357858},{"c":52.2,"h":53.16,"l":51.26,"n":137850,"o":52.385,"t":"2026-04-20T04:00:00Z","v":15347937,"vw":52.399091},{"c":52.77,"h":53.7308,"l":52.635,"n":127339,"o":52.7,"t":"2026-04-21T04:00:00Z","v":13591875,"vw":52.895315},{"c":54.35,"h":54.845,"l":53.19,"n":127956,"o":53.5,"t":"2026-04-22T04:00:00Z","v":14433927,"vw":54.36598},{"c":54.74,"h":55.53,"l":54.441,"n":154474,"o":54.56,"t":"2026-04-23T04:00:00Z","v":20598902,"vw":54.989363},{"c":56.15,"h":56.895,"l":54.02,"n":238034,"o":54.325,"t":"2026-04-24T04:00:00Z","v":23295277,"vw":55.675686},{"c":55.23,"h":56.7,"l":55.1,"n":151814,"o":56.115,"t":"2026-04-27T04:00:00Z","v":17071241,"vw":55.505957},{"c":55.65,"h":56.76,"l":55.405,"n":135928,"o":55.85,"t":"2026-04-28T04:00:00Z","v":13620128,"vw":55.872262},{"c":55.7,"h":56.88,"l":55.18,"n":122603,"o":56.48,"t":"2026-04-29T04:00:00Z","v":13347139,"vw":55.643857},{"c":56.88,"h":57.045,"l":55.1001,"n":125189,"o":55.245,"t":"2026-04-30T04:00:00Z","v":13799529,"vw":56.623742},{"c":56.92,"h":57.2,"l":56,"n":108469,"o":56.43,"t":"2026-05-01T04:00:00Z","v":9711917,"vw":56.783869},{"c":55.63,"h":56.97,"l":55.605,"n":111449,"o":56.74,"t":"2026-05-04T04:00:00Z","v":9880829,"vw":56.042941},{"c":56,"h":56.385,"l":55.45,"n":78948,"o":55.72,"t":"2026-05-05T04:00:00Z","v":7548174,"vw":56.057896},{"c":55.16,"h":56.32,"l":54.37,"n":133836,"o":54.9,"t":"2026-05-06T04:00:00Z","v":12937925,"vw":55.213439},{"c":53,"h":54.33,"l":52.8,"n":164244,"o":54.11,"t":"2026-05-07T04:00:00Z","v":16616369,"vw":53.263956},{"c":53.27,"h":53.89,"l":52.73,"n":101279,"o":53.18,"t":"2026-05-08T04:00:00Z","v":10534886,"vw":53.422987},{"c":54.93,"h":55.07,"l":53.64,"n":104819,"o":53.665,"t":"2026-05-11T04:00:00Z","v":9514549,"vw":54.590583},{"c":55.64,"h":56.255,"l":54.7183,"n":111399,"o":55.255,"t":"2026-05-12T04:00:00Z","v":10047495,"vw":55.481015},{"c":55.38,"h":55.83,"l":54.66,"n":88700,"o":55.77,"t":"2026-05-13T04:00:00Z","v":13672649,"vw":55.306111},{"c":55.75,"h":55.99,"l":55.28,"n":64325,"o":55.4,"t":"2026-05-14T04:00:00Z","v":5193157,"vw":55.702211},{"c":55.38,"h":55.96,"l":55.225,"n":88743,"o":55.47,"t":"2026-05-15T04:00:00Z","v":10567583,"vw":55.431889},{"c":57.15,"h":57.59,"l":55.11,"n":124183,"o":55.15,"t":"2026-05-18T04:00:00Z","v":11462824,"vw":56.9514},{"c":56.77,"h":57.67,"l":56.42,"n":94599,"o":57.23,"t":"2026-05-19T04:00:00Z","v":11606218,"vw":56.859661},{"c":57.28,"h":57.7,"l":56.6,"n":125753,"o":56.87,"t":"2026-05-20T04:00:00Z","v":11128880,"vw":57.262171},{"c":57.25,"h":57.66,"l":56.61,"n":108637,"o":57.52,"t":"2026-05-21T04:00:00Z","v":18027604,"vw":57.141843},{"c":57.28,"h":57.88,"l":56.34,"n":102358,"o":57.13,"t":"2026-05-22T04:00:00Z","v":10205471,"vw":57.292979},{"c":57.98,"h":58.8199,"l":57.04,"n":133062,"o":57.2,"t":"2026-05-26T04:00:00Z","v":13453426,"vw":58.15491},{"c":56.5,"h":57.2,"l":55.66,"n":157223,"o":57.05,"t":"2026-05-27T04:00:00Z","v":16207433,"vw":56.380965},{"c":55.12,"h":56.18,"l":54.32,"n":147896,"o":56.13,"t":"2026-05-28T04:00:00Z","v":14102964,"vw":55.231744},{"c":54.55,"h":55.1686,"l":54.36,"n":113833,"o":54.81,"t":"2026-05-29T04:00:00Z","v":31219199,"vw":54.642839},{"c":54.75,"h":55.21,"l":53.97,"n":140257,"o":55.04,"t":"2026-06-01T04:00:00Z","v":12978669,"vw":54.704766},{"c":56.56,"h":56.75,"l":54.62,"n":112064,"o":54.84,"t":"2026-06-02T04:00:00Z","v":11983489,"vw":56.229398},{"c":56.85,"h":57.26,"l":55.66,"n":118320,"o":56,"t":"2026-06-03T04:00:00Z","v":11390063,"vw":56.653532},{"c":58.01,"h":58.12,"l":56.1,"n":101404,"o":56.99,"t":"2026-06-04T04:00:00Z","v":9985681,"vw":57.65539},{"c":54.87,"h":57.92,"l":54.49,"n":119302,"o":57.6,"t":"2026-06-05T04:00:00Z","v":10062963,"vw":55.399957},{"c":56.55,"h":57.355,"l":55.58,"n":124984,"o":55.58,"t":"2026-06-08T04:00:00Z","v":14203724,"vw":56.735358},{"c":55.85,"h":56.9,"l":54.45,"n":133539,"o":56.75,"t":"2026-06-09T04:00:00Z","v":13080554,"vw":55.520578},{"c":55.51,"h":56.77,"l":55.23,"n":129416,"o":55.99,"t":"2026-06-10T04:00:00Z","v":11849736,"vw":56.011704},{"c":56,"h":56.5,"l":54.96,"n":123033,"o":55.74,"t":"2026-06-11T04:00:00Z","v":10568209,"vw":55.786485},{"c":56.18,"h":56.87,"l":55.69,"n":112325,"o":56.49,"t":"2026-06-12T04:00:00Z","v":11980782,"vw":56.350599},{"c":53.71,"h":55.66,"l":53.52,"n":153186,"o":55.37,"t":"2026-06-15T04:00:00Z","v":15242112,"vw":54.112025},{"c":53.07,"h":54.365,"l":52.995,"n":151579,"o":53.85,"t":"2026-06-16T04:00:00Z","v":15337718,"vw":53.563819},{"c":50.33,"h":53.14,"l":50.13,"n":175906,"o":52.88,"t":"2026-06-17T04:00:00Z","v":19773346,"vw":51.12251},{"c":48.09,"h":50.22,"l":47.61,"n":217885,"o":50.1,"t":"2026-06-18T04:00:00Z","v":41857715,"vw":48.380248},{"c":47.95,"h":48.69,"l":47.24,"n":137393,"o":48.4,"t":"2026-06-22T04:00:00Z","v":23280379,"vw":47.706751},{"c":47.79,"h":48.26,"l":47.07,"n":121081,"o":47.4,"t":"2026-06-23T04:00:00Z","v":28651917,"vw":47.78353},{"c":46.61,"h":46.95,"l":45.865,"n":150824,"o":46.9,"t":"2026-06-24T04:00:00Z","v":28108219,"vw":46.377406},{"c":47.42,"h":47.48,"l":46.42,"n":114431,"o":46.58,"t":"2026-06-25T04:00:00Z","v":21636449,"vw":47.167144},{"c":47,"h":47.41,"l":46.56,"n":105546,"o":46.71,"t":"2026-06-26T04:00:00Z","v":16849323,"vw":46.935656},{"c":46.38,"h":47.29,"l":46.24,"n":86685,"o":46.92,"t":"2026-06-29T04:00:00Z","v":8194308,"vw":46.568894},{"c":46.49,"h":47.13,"l":46.17,"n":91868,"o":46.89,"t":"2026-06-30T04:00:00Z","v":14316158,"vw":46.49159},{"c":45.09,"h":46.36,"l":45.08,"n":134073,"o":46.36,"t":"2026-07-01T04:00:00Z","v":16050735,"vw":45.480433},{"c":45.13,"h":45.56,"l":44.59,"n":111925,"o":45.37,"t":"2026-07-02T04:00:00Z","v":11678752,"vw":45.015903},{"c":45.72,"h":46.07,"l":44.75,"n":108259,"o":44.76,"t":"2026-07-06T04:00:00Z","v":10598979,"vw":45.785349},{"c":46.42,"h":46.78,"l":45.83,"n":98491,"o":46.07,"t":"2026-07-07T04:00:00Z","v":10376690,"vw":46.330467},{"c":47.43,"h":47.62,"l":46.71,"n":135767,"o":46.71,"t":"2026-07-08T04:00:00Z","v":17371290,"vw":47.186152},{"c":47.24,"h":47.55,"l":46.96,"n":85600,"o":47.38,"t":"2026-07-09T04:00:00Z","v":10896404,"vw":47.274196},{"c":47.76,"h":48.04,"l":47.33,"n":72346,"o":47.4,"t":"2026-07-10T04:00:00Z","v":7574571,"vw":47.757245},{"c":47.36,"h":48.73,"l":47.3,"n":82081,"o":48.37,"t":"2026-07-13T04:00:00Z","v":8033498,"vw":47.771354},{"c":47.54,"h":48.46,"l":47.16,"n":71975,"o":48.1,"t":"2026-07-14T04:00:00Z","v":9408163,"vw":47.514654},{"c":47.55,"h":48.03,"l":46.83,"n":84759,"o":47.7,"t":"2026-07-15T04:00:00Z","v":8802106,"vw":47.474311},{"c":47.08,"h":47.74,"l":46.85,"n":71507,"o":47.24,"t":"2026-07-16T04:00:00Z","v":6556094,"vw":47.141228},{"c":46.99,"h":47.29,"l":46.425,"n":101032,"o":47,"t":"2026-07-17T04:00:00Z","v":12927336,"vw":46.922021},{"c":46.39,"h":47.23,"l":46.305,"n":101895,"o":47,"t":"2026-07-20T04:00:00Z","v":11752468,"vw":46.645414},{"c":46.59,"h":46.725,"l":45.1806,"n":103575,"o":46.16,"t":"2026-07-21T04:00:00Z","v":19129646,"vw":46.23239},{"c":47.67,"h":47.87,"l":47.15,"n":105699,"o":47.15,"t":"2026-07-22T04:00:00Z","v":12741254,"vw":47.590821},{"c":47.22,"h":48.625,"l":47.145,"n":113889,"o":48.05,"t":"2026-07-23T04:00:00Z","v":12434872,"vw":47.632519},{"c":52.42,"h":52.589,"l":49.74,"n":243750,"o":50.07,"t":"2026-07-24T04:00:00Z","v":28902745,"vw":51.748219},{"c":51.53,"h":53.2,"l":51.43,"n":153958,"o":52.3,"t":"2026-07-27T04:00:00Z","v":16790103,"vw":52.098759},{"c":49.98,"h":51.95,"l":49.875,"n":129484,"o":51.63,"t":"2026-07-28T04:00:00Z","v":15344597,"vw":50.56553},{"c":48.96,"h":51.32,"l":48.96,"n":126453,"o":50.78,"t":"2026-07-29T04:00:00Z","v":13764250,"vw":49.528142},{"c":48.91,"h":49.7068,"l":48.375,"n":113489,"o":49.26,"t":"2026-07-30T04:00:00Z","v":11947030,"vw":48.797629},{"c":49.59,"h":49.95,"l":48.37,"n":116269,"o":49.44,"t":"2026-07-31T04:00:00Z","v":12310623,"vw":49.413701},{"c":49.31,"h":49.745,"l":48.3,"n":114488,"o":49.02,"t":"2026-08-03T04:00:00Z","v":12992885,"vw":49.169712},{"c":50.81,"h":50.92,"l":48.82,"n":102641,"o":48.82,"t":"2026-08-04T04:00:00Z","v":11277859,"vw":50.476888},{"c":49.91,"h":51.28,"l":49.91,"n":91353,"o":51.1,"t":"2026-08-05T04:00:00Z","v":9677017,"vw":50.202961},{"c":51.54,"h":52.43,"l":50.6325,"n":108491,"o":50.72,"t":"2026-08-06T04:00:00Z","v":11473517,"vw":51.705071},{"c":50.53,"h":51.7151,"l":50.28,"n":85321,"o":51.05,"t":"2026-08-07T04:00:00Z","v":8351426,"vw":50.94259},{"c":53.2,"h":53.23,"l":50.67,"n":99870,"o":50.76,"t":"2026-08-10T04:00:00Z","v":10235611,"vw":52.58312},{"c":53.68,"h":53.99,"l":53.04,"n":82841,"o":53.48,"t":"2026-08-11T04:00:00Z","v":8136671,"vw":53.524747},{"c":52.61,"h":53.45,"l":52.525,"n":86196,"o":53.25,"t":"2026-08-12T04:00:00Z","v":8176447,"vw":52.817766},{"c":52.06,"h":52.44,"l":51.6,"n":79635,"o":52,"t":"2026-08-13T04:00:00Z","v":8432297,"vw":52.052283},{"c":53.77,"h":53.985,"l":52.195,"n":82969,"o":52.27,"t":"2026-08-14T04:00:00Z","v":9918791,"vw":53.694049},{"c":53.86,"h":54,"l":53.075,"n":72261,"o":53.98,"t":"2026-08-17T04:00:00Z","v":6539320,"vw":53.644859},{"c":53.21,"h":54.58,"l":53.175,"n":71992,"o":54.06,"t":"2026-08-18T04:00:00Z","v":5328904,"vw":53.520738},{"c":53.55,"h":54.19,"l":53.0617,"n":74780,"o":53.7,"t":"2026-08-19T04:00:00Z","v":7016838,"vw":53.541727},{"c":53.55,"h":54.33,"l":53.525,"n":78943,"o":53.87,"t":"2026-08-20T04:00:00Z","v":7426916,"vw":53.848059},{"c":53.87,"h":54.15,"l":53.19,"n":75914,"o":54,"t":"2026-08-21T04:00:00Z","v":7075864,"vw":53.763251},{"c":54,"h":54.085,"l":52.52,"n":92771,"o":53.62,"t":"2026-08-24T04:00:00Z","v":14377365,"vw":53.445166},{"c":53.29,"h":54.9,"l":52.96,"n":112303,"o":53.6,"t":"2026-08-25T04:00:00Z","v":10710334,"vw":53.521099},{"c":53.6,"h":53.91,"l":51.98,"n":84505,"o":52.55,"t":"2026-08-26T04:00:00Z","v":7930103,"vw":53.41639},{"c":55.01,"h":55.885,"l":53.08,"n":139645,"o":53.17,"t":"2026-08-27T04:00:00Z","v":15244621,"vw":54.919947},{"c":57.33,"h":57.42,"l":54.6677,"n":159989,"o":54.81,"t":"2026-08-28T04:00:00Z","v":18112065,"vw":56.596715},{"c":60.1,"h":60.46,"l":57.97,"n":225896,"o":58.185,"t":"2026-08-31T04:00:00Z","v":35222651,"vw":59.625821},{"c":57.15,"h":60.18,"l":57.07,"n":164036,"o":60,"t":"2026-09-01T04:00:00Z","v":18431799,"vw":58.040139},{"c":58.13,"h":58.47,"l":56.3,"n":123565,"o":56.655,"t":"2026-09-02T04:00:00Z","v":13989641,"vw":57.874468},{"c":57.41,"h":59.36,"l":57.261,"n":92926,"o":58.17,"t":"2026-09-03T04:00:00Z","v":9148714,"vw":57.94957},{"c":57.51,"h":57.55,"l":56.24,"n":90752,"o":57,"t":"2026-09-04T04:00:00Z","v":7601425,"vw":57.011942},{"c":57.1,"h":58.47,"l":56.97,"n":104039,"o":57.81,"t":"2026-09-08T04:00:00Z","v":14123695,"vw":57.507473},{"c":57.05,"h":59.25,"l":57.025,"n":103996,"o":57.81,"t":"2026-09-09T04:00:00Z","v":18210455,"vw":57.772735},{"c":56.01,"h":57.56,"l":55.15,"n":105604,"o":57.46,"t":"2026-09-10T04:00:00Z","v":14058039,"vw":55.893572},{"c":56.06,"h":56.865,"l":55.61,"n":89627,"o":56.57,"t":"2026-09-11T04:00:00Z","v":8835883,"vw":56.019355},{"c":53.32,"h":55.98,"l":53.09,"n":115972,"o":55.94,"t":"2026-09-14T04:00:00Z","v":9934389,"vw":53.793133},{"c":54.2,"h":54.48,"l":53.09,"n":120940,"o":53.79,"t":"2026-09-15T04:00:00Z","v":12914208,"vw":53.979473},{"c":52.3,"h":54.29,"l":51.56,"n":119528,"o":54.29,"t":"2026-09-16T04:00:00Z","v":21265384,"vw":52.872806},{"c":52.08,"h":52.87,"l":51.865,"n":91559,"o":52.45,"t":"2026-09-17T04:00:00Z","v":12233804,"vw":52.204932},{"c":51.12,"h":51.78,"l":50.77,"n":101743,"o":51.78,"t":"2026-09-18T04:00:00Z","v":25199969,"vw":51.212128},{"c":51.76,"h":52.39,"l":50.4742,"n":109639,"o":51.12,"t":"2026-09-21T04:00:00Z","v":11311340,"vw":51.477987},{"c":52.12,"h":52.905,"l":50.88,"n":128397,"o":51.34,"t":"2026-09-22T04:00:00Z","v":15364740,"vw":52.180004},{"c":51.87,"h":53.21,"l":51.685,"n":89543,"o":53.21,"t":"2026-09-23T04:00:00Z","v":7650553,"vw":52.094354},{"c":51.43,"h":52.6,"l":51.355,"n":96907,"o":52.48,"t":"2026-09-24T04:00:00Z","v":9425526,"vw":51.765141},{"c":51.54,"h":51.93,"l":51.02,"n":82732,"o":51.07,"t":"2026-09-25T04:00:00Z","v":7252283,"vw":51.589947},{"c":51.49,"h":52.29,"l":50.875,"n":117651,"o":52.29,"t":"2026-09-28T04:00:00Z","v":13932957,"vw":51.455866},{"c":49.87,"h":50.77,"l":49.35,"n":167140,"o":50.58,"t":"2026-09-29T04:00:00Z","v":28577979,"vw":49.904002},{"c":48.72,"h":49.905,"l":48.69,"n":103015,"o":49.905,"t":"2026-09-30T04:00:00Z","v":13233205,"vw":49.034522},{"c":48.66,"h":48.86,"l":47.86,"n":137977,"o":48.37,"t":"2026-10-01T04:00:00Z","v":14329372,"vw":48.42281},{"c":48.74,"h":49.34,"l":47.72,"n":94361,"o":47.72,"t":"2026-10-02T04:00:00Z","v":12608730,"vw":48.765352},{"c":50.28,"h":50.585,"l":48.79,"n":87405,"o":49.1,"t":"2026-10-05T04:00:00Z","v":8751406,"vw":50.10869},{"c":50,"h":50.608,"l":49.45,"n":89842,"o":49.64,"t":"2026-10-06T04:00:00Z","v":11093189,"vw":50.051627},{"c":47.96,"h":49.91,"l":47.65,"n":125614,"o":49.91,"t":"2026-10-07T04:00:00Z","v":15095493,"vw":48.195228},{"c":48.98,"h":49.035,"l":48.1,"n":103089,"o":48.405,"t":"2026-10-08T04:00:00Z","v":16229417,"vw":48.867259},{"c":48.95,"h":49.448,"l":48.635,"n":80232,"o":49.08,"t":"2026-10-09T04:00:00Z","v":7582106,"vw":48.927574},{"c":48.77,"h":49.76,"l":48.55,"n":80329,"o":49.24,"t":"2026-10-12T04:00:00Z","v":8631179,"vw":48.873139},{"c":48.77,"h":49.42,"l":48.14,"n":101340,"o":49.29,"t":"2026-10-13T04:00:00Z","v":10231716,"vw":48.609855},{"c":48.51,"h":49.36,"l":47.755,"n":94299,"o":49.36,"t":"2026-10-14T04:00:00Z","v":9847678,"vw":48.387832},{"c":48.37,"h":48.4,"l":47.17,"n":80442,"o":48.27,"t":"2026-10-15T04:00:00Z","v":8326305,"vw":47.997775}],"volatilityBars":[{"c":47.97,"h":48.28,"l":47.97,"n":31,"o":48.28,"t":"2026-10-08T08:00:00Z","v":1503,"vw":48.028346},{"c":48.13,"h":48.16,"l":48,"n":26,"o":48.06,"t":"2026-10-08T11:00:00Z","v":2784,"vw":48.126462},{"c":48.12,"h":48.13,"l":48.12,"n":3,"o":48.13,"t":"2026-10-08T11:15:00Z","v":386,"vw":48.126494},{"c":48.4,"h":48.4,"l":48.31,"n":6,"o":48.31,"t":"2026-10-08T11:30:00Z","v":424,"vw":48.3699},{"c":48.47,"h":48.52,"l":48.47,"n":17,"o":48.5,"t":"2026-10-08T11:45:00Z","v":1545,"vw":48.483713},{"c":48.6409,"h":48.6409,"l":48.49,"n":6,"o":48.49,"t":"2026-10-08T12:00:00Z","v":356,"vw":48.5603},{"c":48.801,"h":48.801,"l":48.62,"n":31,"o":48.62,"t":"2026-10-08T12:30:00Z","v":1310,"vw":48.698419},{"c":48.78,"h":48.8004,"l":48.72,"n":24,"o":48.77,"t":"2026-10-08T12:45:00Z","v":2815,"vw":48.766871},{"c":48.75,"h":48.76,"l":48.61,"n":76,"o":48.76,"t":"2026-10-08T13:00:00Z","v":3747,"vw":48.689597},{"c":48.75,"h":48.75,"l":48.53,"n":15,"o":48.63,"t":"2026-10-08T13:15:00Z","v":1062,"vw":48.567778},{"c":48.575,"h":48.81,"l":48.1,"n":7702,"o":48.405,"t":"2026-10-08T13:30:00Z","v":938438,"vw":48.411027},{"c":48.54,"h":48.805,"l":48.435,"n":6477,"o":48.585,"t":"2026-10-08T13:45:00Z","v":670442,"vw":48.573456},{"c":48.6099,"h":48.72,"l":48.505,"n":6075,"o":48.58,"t":"2026-10-08T14:00:00Z","v":431299,"vw":48.61913},{"c":48.575,"h":48.76,"l":48.54,"n":4500,"o":48.615,"t":"2026-10-08T14:15:00Z","v":349031,"vw":48.644731},{"c":48.605,"h":48.625,"l":48.45,"n":4232,"o":48.58,"t":"2026-10-08T14:30:00Z","v":330191,"vw":48.524039},{"c":48.65,"h":48.66,"l":48.54,"n":3220,"o":48.62,"t":"2026-10-08T14:45:00Z","v":196954,"vw":48.602757},{"c":48.57,"h":48.795,"l":48.55,"n":4101,"o":48.645,"t":"2026-10-08T15:00:00Z","v":280054,"vw":48.6942},{"c":48.57,"h":48.645,"l":48.5,"n":3291,"o":48.565,"t":"2026-10-08T15:15:00Z","v":245853,"vw":48.550491},{"c":48.725,"h":48.77,"l":48.58,"n":3171,"o":48.58,"t":"2026-10-08T15:30:00Z","v":249352,"vw":48.679375},{"c":48.88,"h":48.905,"l":48.74,"n":2793,"o":48.74,"t":"2026-10-08T15:45:00Z","v":231206,"vw":48.835174},{"c":48.865,"h":48.895,"l":48.825,"n":2266,"o":48.885,"t":"2026-10-08T16:00:00Z","v":179744,"vw":48.870096},{"c":48.835,"h":48.93,"l":48.67,"n":7313,"o":48.87,"t":"2026-10-08T16:15:00Z","v":625621,"vw":48.833835},{"c":48.795,"h":48.8503,"l":48.73,"n":2412,"o":48.83,"t":"2026-10-08T16:30:00Z","v":148470,"vw":48.80682},{"c":48.845,"h":48.85,"l":48.5811,"n":3334,"o":48.795,"t":"2026-10-08T16:45:00Z","v":214846,"vw":48.738504},{"c":48.865,"h":48.915,"l":48.77,"n":2544,"o":48.84,"t":"2026-10-08T17:00:00Z","v":145368,"vw":48.828615},{"c":48.815,"h":48.885,"l":48.7597,"n":2666,"o":48.86,"t":"2026-10-08T17:15:00Z","v":166024,"vw":48.817812},{"c":49.005,"h":49.005,"l":48.795,"n":3217,"o":48.815,"t":"2026-10-08T17:30:00Z","v":196642,"vw":48.896004},{"c":48.87,"h":49.035,"l":48.82,"n":2806,"o":49,"t":"2026-10-08T17:45:00Z","v":186059,"vw":48.916617},{"c":48.915,"h":49,"l":48.84,"n":2748,"o":48.875,"t":"2026-10-08T18:00:00Z","v":205002,"vw":48.916397},{"c":48.78,"h":48.95,"l":48.78,"n":2566,"o":48.92,"t":"2026-10-08T18:15:00Z","v":194091,"vw":48.898937},{"c":48.855,"h":48.855,"l":48.775,"n":2382,"o":48.785,"t":"2026-10-08T18:30:00Z","v":128092,"vw":48.815551},{"c":48.91,"h":48.935,"l":48.78,"n":2821,"o":48.85,"t":"2026-10-08T18:45:00Z","v":162545,"vw":48.847986},{"c":48.975,"h":48.98,"l":48.86,"n":2562,"o":48.915,"t":"2026-10-08T19:00:00Z","v":148969,"vw":48.907048},{"c":48.905,"h":49.015,"l":48.865,"n":3120,"o":48.975,"t":"2026-10-08T19:15:00Z","v":196023,"vw":48.964562},{"c":48.825,"h":48.93,"l":48.81,"n":4044,"o":48.905,"t":"2026-10-08T19:30:00Z","v":240752,"vw":48.850202},{"c":48.995,"h":49,"l":48.8,"n":10210,"o":48.815,"t":"2026-10-08T19:45:00Z","v":757996,"vw":48.932107},{"c":48.3,"h":48.99,"l":48.3,"n":96,"o":48.98,"t":"2026-10-08T20:00:00Z","v":8371991,"vw":48.979984},{"c":49,"h":49.12,"l":48.93,"n":38,"o":49,"t":"2026-10-09T08:00:00Z","v":4208,"vw":48.998954},{"c":49.02,"h":49.02,"l":49.02,"n":1,"o":49.02,"t":"2026-10-09T10:15:00Z","v":102,"vw":49.02},{"c":49.05,"h":49.05,"l":49.05,"n":4,"o":49.05,"t":"2026-10-09T10:45:00Z","v":378,"vw":49.05},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-10-09T12:00:00Z","v":204,"vw":49.2},{"c":49,"h":49.1,"l":49,"n":4,"o":49.1,"t":"2026-10-09T13:00:00Z","v":763,"vw":49.052824},{"c":49.33,"h":49.33,"l":49.33,"n":1,"o":49.33,"t":"2026-10-09T13:15:00Z","v":100,"vw":49.33},{"c":49.14,"h":49.448,"l":48.86,"n":3360,"o":49.08,"t":"2026-10-09T13:30:00Z","v":457749,"vw":49.085455},{"c":49.07,"h":49.17,"l":48.875,"n":3055,"o":49.15,"t":"2026-10-09T13:45:00Z","v":237887,"vw":49.010696},{"c":49,"h":49.11,"l":48.895,"n":3169,"o":49.07,"t":"2026-10-09T14:00:00Z","v":231884,"vw":49.032799},{"c":48.79,"h":49.05,"l":48.78,"n":5378,"o":49.005,"t":"2026-10-09T14:15:00Z","v":520489,"vw":48.912054},{"c":48.875,"h":48.925,"l":48.785,"n":3138,"o":48.79,"t":"2026-10-09T14:30:00Z","v":207785,"vw":48.855511},{"c":48.92,"h":49.005,"l":48.835,"n":2675,"o":48.87,"t":"2026-10-09T14:45:00Z","v":155678,"vw":48.918314},{"c":49.045,"h":49.045,"l":48.81,"n":3649,"o":48.91,"t":"2026-10-09T15:00:00Z","v":223982,"vw":48.894391},{"c":49.035,"h":49.12,"l":48.985,"n":3382,"o":49.045,"t":"2026-10-09T15:15:00Z","v":260678,"vw":49.053524},{"c":48.975,"h":49.12,"l":48.975,"n":3259,"o":49.035,"t":"2026-10-09T15:30:00Z","v":306272,"vw":49.026392},{"c":49.045,"h":49.055,"l":48.975,"n":1791,"o":48.975,"t":"2026-10-09T15:45:00Z","v":222602,"vw":49.01465},{"c":48.905,"h":49.045,"l":48.845,"n":2233,"o":49.045,"t":"2026-10-09T16:00:00Z","v":241060,"vw":48.933645},{"c":48.875,"h":48.92,"l":48.85,"n":2235,"o":48.905,"t":"2026-10-09T16:15:00Z","v":141497,"vw":48.89047},{"c":48.82,"h":48.96,"l":48.81,"n":2112,"o":48.875,"t":"2026-10-09T16:30:00Z","v":121034,"vw":48.888289},{"c":48.8,"h":48.835,"l":48.78,"n":2357,"o":48.8199,"t":"2026-10-09T16:45:00Z","v":186903,"vw":48.808907},{"c":48.705,"h":48.805,"l":48.665,"n":2562,"o":48.8,"t":"2026-10-09T17:00:00Z","v":147232,"vw":48.722141},{"c":48.675,"h":48.725,"l":48.635,"n":2115,"o":48.7099,"t":"2026-10-09T17:15:00Z","v":183058,"vw":48.677174},{"c":48.725,"h":48.725,"l":48.65,"n":2052,"o":48.68,"t":"2026-10-09T17:30:00Z","v":121781,"vw":48.689271},{"c":48.885,"h":48.885,"l":48.69,"n":1966,"o":48.725,"t":"2026-10-09T17:45:00Z","v":122561,"vw":48.768485},{"c":48.93,"h":48.95,"l":48.865,"n":1896,"o":48.885,"t":"2026-10-09T18:00:00Z","v":101293,"vw":48.915808},{"c":48.955,"h":49.025,"l":48.925,"n":2110,"o":48.93,"t":"2026-10-09T18:15:00Z","v":144644,"vw":48.966085},{"c":48.9,"h":48.965,"l":48.88,"n":2046,"o":48.955,"t":"2026-10-09T18:30:00Z","v":114061,"vw":48.927131},{"c":48.955,"h":48.99,"l":48.755,"n":4035,"o":48.9,"t":"2026-10-09T18:45:00Z","v":306623,"vw":48.889237},{"c":48.955,"h":49.03,"l":48.94,"n":2505,"o":48.955,"t":"2026-10-09T19:00:00Z","v":152098,"vw":48.989688},{"c":48.97,"h":48.985,"l":48.905,"n":2452,"o":48.95,"t":"2026-10-09T19:15:00Z","v":143989,"vw":48.945706},{"c":48.875,"h":48.995,"l":48.825,"n":4289,"o":48.965,"t":"2026-10-09T19:30:00Z","v":326073,"vw":48.889673},{"c":48.95,"h":48.96,"l":48.82,"n":10060,"o":48.875,"t":"2026-10-09T19:45:00Z","v":806946,"vw":48.902988},{"c":48.85,"h":49.07,"l":48.85,"n":112,"o":49.07,"t":"2026-10-09T20:00:00Z","v":1130234,"vw":48.94999},{"c":49.32,"h":49.32,"l":49.32,"n":4,"o":49.32,"t":"2026-10-09T20:15:00Z","v":106,"vw":49.32},{"c":48.9,"h":48.9,"l":48.89,"n":7,"o":48.89,"t":"2026-10-09T20:30:00Z","v":1750,"vw":48.898808},{"c":48.95,"h":48.95,"l":48.9,"n":26,"o":48.9,"t":"2026-10-09T21:00:00Z","v":1545,"vw":48.934402},{"c":48.95,"h":48.95,"l":48.95,"n":1,"o":48.95,"t":"2026-10-09T21:30:00Z","v":184,"vw":48.95},{"c":48.92,"h":48.95,"l":48.92,"n":4,"o":48.95,"t":"2026-10-09T23:30:00Z","v":250,"vw":48.935},{"c":48.95,"h":48.95,"l":48.95,"n":3,"o":48.95,"t":"2026-10-09T23:45:00Z","v":370,"vw":48.95},{"c":48.93,"h":48.93,"l":48.93,"n":2,"o":48.93,"t":"2026-10-12T08:00:00Z","v":334,"vw":48.93},{"c":49.22,"h":49.22,"l":49.21,"n":11,"o":49.21,"t":"2026-10-12T10:30:00Z","v":845,"vw":49.213469},{"c":49.2,"h":49.21,"l":49.2,"n":7,"o":49.21,"t":"2026-10-12T10:45:00Z","v":655,"vw":49.207471},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-12T11:00:00Z","v":100,"vw":49},{"c":49.06,"h":49.06,"l":49.06,"n":1,"o":49.06,"t":"2026-10-12T11:15:00Z","v":100,"vw":49.06},{"c":49.54,"h":49.54,"l":49.54,"n":1,"o":49.54,"t":"2026-10-12T11:45:00Z","v":100,"vw":49.54},{"c":49.15,"h":49.24,"l":49.15,"n":3,"o":49.24,"t":"2026-10-12T12:15:00Z","v":401,"vw":49.195},{"c":49.3,"h":49.3,"l":49.15,"n":14,"o":49.285,"t":"2026-10-12T12:45:00Z","v":3685,"vw":49.249438},{"c":49.325,"h":49.76,"l":49.24,"n":3838,"o":49.24,"t":"2026-10-12T13:30:00Z","v":429106,"vw":49.511213},{"c":49.355,"h":49.64,"l":49.18,"n":4428,"o":49.35,"t":"2026-10-12T13:45:00Z","v":681999,"vw":49.385706},{"c":48.945,"h":49.43,"l":48.9,"n":3916,"o":49.355,"t":"2026-10-12T14:00:00Z","v":329925,"vw":49.064352},{"c":48.88,"h":49.03,"l":48.825,"n":3917,"o":48.945,"t":"2026-10-12T14:15:00Z","v":291323,"vw":48.938956},{"c":48.725,"h":48.92,"l":48.66,"n":4468,"o":48.885,"t":"2026-10-12T14:30:00Z","v":352615,"vw":48.770886},{"c":48.705,"h":48.76,"l":48.645,"n":2946,"o":48.72,"t":"2026-10-12T14:45:00Z","v":197902,"vw":48.712615},{"c":48.76,"h":48.795,"l":48.65,"n":2523,"o":48.7,"t":"2026-10-12T15:00:00Z","v":169197,"vw":48.704774},{"c":48.78,"h":48.805,"l":48.705,"n":2935,"o":48.76,"t":"2026-10-12T15:15:00Z","v":226845,"vw":48.762482},{"c":48.855,"h":48.895,"l":48.755,"n":2512,"o":48.775,"t":"2026-10-12T15:30:00Z","v":161267,"vw":48.83854},{"c":48.885,"h":48.91,"l":48.745,"n":2365,"o":48.85,"t":"2026-10-12T15:45:00Z","v":149213,"vw":48.84447},{"c":48.855,"h":48.91,"l":48.8,"n":2057,"o":48.88,"t":"2026-10-12T16:00:00Z","v":129705,"vw":48.866029},{"c":48.875,"h":48.92,"l":48.84,"n":1982,"o":48.855,"t":"2026-10-12T16:15:00Z","v":103545,"vw":48.869034},{"c":48.94,"h":49.015,"l":48.86,"n":2360,"o":48.87,"t":"2026-10-12T16:30:00Z","v":178534,"vw":48.94849},{"c":48.95,"h":48.97,"l":48.88,"n":1938,"o":48.945,"t":"2026-10-12T16:45:00Z","v":100142,"vw":48.933396},{"c":48.995,"h":49.035,"l":48.93,"n":2128,"o":48.95,"t":"2026-10-12T17:00:00Z","v":132887,"vw":48.978271},{"c":48.905,"h":49,"l":48.855,"n":2111,"o":48.99,"t":"2026-10-12T17:15:00Z","v":125454,"vw":48.9162},{"c":48.785,"h":48.93,"l":48.77,"n":2507,"o":48.91,"t":"2026-10-12T17:30:00Z","v":177955,"vw":48.861546},{"c":48.875,"h":48.875,"l":48.755,"n":2231,"o":48.78,"t":"2026-10-12T17:45:00Z","v":144003,"vw":48.79459},{"c":48.83,"h":48.8951,"l":48.83,"n":2014,"o":48.875,"t":"2026-10-12T18:00:00Z","v":118143,"vw":48.869188},{"c":48.735,"h":48.865,"l":48.73,"n":2179,"o":48.83,"t":"2026-10-12T18:15:00Z","v":129877,"vw":48.795068},{"c":48.75,"h":48.775,"l":48.725,"n":2390,"o":48.73,"t":"2026-10-12T18:30:00Z","v":159872,"vw":48.745287},{"c":48.63,"h":48.76,"l":48.604,"n":2547,"o":48.745,"t":"2026-10-12T18:45:00Z","v":164820,"vw":48.673086},{"c":48.64,"h":48.685,"l":48.625,"n":2368,"o":48.64,"t":"2026-10-12T19:00:00Z","v":150754,"vw":48.65733},{"c":48.665,"h":48.68,"l":48.6005,"n":2907,"o":48.64,"t":"2026-10-12T19:15:00Z","v":188844,"vw":48.63936},{"c":48.57,"h":48.72,"l":48.55,"n":4300,"o":48.665,"t":"2026-10-12T19:30:00Z","v":336099,"vw":48.633096},{"c":48.76,"h":48.79,"l":48.56,"n":10145,"o":48.57,"t":"2026-10-12T19:45:00Z","v":989568,"vw":48.702739},{"c":48.77,"h":48.77,"l":48.77,"n":106,"o":48.77,"t":"2026-10-12T20:00:00Z","v":2300174,"vw":48.77},{"c":48.78,"h":48.8,"l":48.77,"n":10,"o":48.77,"t":"2026-10-12T21:00:00Z","v":1176,"vw":48.786959},{"c":49.15,"h":49.15,"l":49.15,"n":1,"o":49.15,"t":"2026-10-12T21:45:00Z","v":100,"vw":49.15},{"c":48.72,"h":48.72,"l":48.72,"n":5,"o":48.72,"t":"2026-10-13T08:00:00Z","v":216,"vw":48.72},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-13T08:30:00Z","v":136,"vw":48.9},{"c":49.03,"h":49.03,"l":49.03,"n":3,"o":49.03,"t":"2026-10-13T10:45:00Z","v":115,"vw":49.03},{"c":48.95,"h":49.03,"l":48.95,"n":3,"o":49.03,"t":"2026-10-13T11:00:00Z","v":306,"vw":48.97623},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-13T12:45:00Z","v":820,"vw":48.9},{"c":49.01,"h":49.01,"l":48.9,"n":12,"o":48.9,"t":"2026-10-13T13:00:00Z","v":366,"vw":48.973333},{"c":48.9,"h":49.05,"l":48.9,"n":22,"o":49.05,"t":"2026-10-13T13:15:00Z","v":542,"vw":48.94902},{"c":49.32,"h":49.42,"l":48.91,"n":2995,"o":49.29,"t":"2026-10-13T13:30:00Z","v":303262,"vw":49.103191},{"c":48.819,"h":49.41,"l":48.74,"n":3138,"o":49.32,"t":"2026-10-13T13:45:00Z","v":216506,"vw":49.001002},{"c":48.645,"h":48.87,"l":48.62,"n":4222,"o":48.81,"t":"2026-10-13T14:00:00Z","v":281348,"vw":48.737542},{"c":48.795,"h":48.85,"l":48.645,"n":2941,"o":48.65,"t":"2026-10-13T14:15:00Z","v":180655,"vw":48.727055},{"c":48.77,"h":48.87,"l":48.665,"n":3007,"o":48.79,"t":"2026-10-13T14:30:00Z","v":199304,"vw":48.750435},{"c":48.84,"h":48.9,"l":48.755,"n":2591,"o":48.77,"t":"2026-10-13T14:45:00Z","v":185693,"vw":48.823927},{"c":48.68,"h":48.83,"l":48.67,"n":2561,"o":48.83,"t":"2026-10-13T15:00:00Z","v":138847,"vw":48.757025},{"c":48.405,"h":48.68,"l":48.385,"n":3232,"o":48.68,"t":"2026-10-13T15:15:00Z","v":297881,"vw":48.545309},{"c":48.36,"h":48.495,"l":48.32,"n":3785,"o":48.395,"t":"2026-10-13T15:30:00Z","v":283118,"vw":48.416747},{"c":48.46,"h":48.49,"l":48.295,"n":3348,"o":48.36,"t":"2026-10-13T15:45:00Z","v":243569,"vw":48.399277},{"c":48.47,"h":48.515,"l":48.41,"n":4144,"o":48.45,"t":"2026-10-13T16:00:00Z","v":311640,"vw":48.474519},{"c":48.305,"h":48.5,"l":48.3002,"n":2514,"o":48.485,"t":"2026-10-13T16:15:00Z","v":136977,"vw":48.390584},{"c":48.27,"h":48.35,"l":48.265,"n":4044,"o":48.305,"t":"2026-10-13T16:30:00Z","v":281808,"vw":48.308646},{"c":48.31,"h":48.32,"l":48.18,"n":3670,"o":48.265,"t":"2026-10-13T16:45:00Z","v":214523,"vw":48.270327},{"c":48.26,"h":48.35,"l":48.215,"n":3519,"o":48.31,"t":"2026-10-13T17:00:00Z","v":234162,"vw":48.264878},{"c":48.21,"h":48.27,"l":48.14,"n":3120,"o":48.245,"t":"2026-10-13T17:15:00Z","v":182087,"vw":48.19645},{"c":48.27,"h":48.28,"l":48.15,"n":4820,"o":48.215,"t":"2026-10-13T17:30:00Z","v":432898,"vw":48.201317},{"c":48.39,"h":48.39,"l":48.265,"n":4191,"o":48.275,"t":"2026-10-13T17:45:00Z","v":268158,"vw":48.32666},{"c":48.395,"h":48.47,"l":48.295,"n":4477,"o":48.395,"t":"2026-10-13T18:00:00Z","v":260384,"vw":48.396464},{"c":48.465,"h":48.49,"l":48.375,"n":3599,"o":48.4,"t":"2026-10-13T18:15:00Z","v":209612,"vw":48.439262},{"c":48.525,"h":48.56,"l":48.395,"n":3186,"o":48.465,"t":"2026-10-13T18:30:00Z","v":174965,"vw":48.456459},{"c":48.525,"h":48.535,"l":48.455,"n":3007,"o":48.525,"t":"2026-10-13T18:45:00Z","v":171825,"vw":48.507449},{"c":48.605,"h":48.625,"l":48.5,"n":3129,"o":48.525,"t":"2026-10-13T19:00:00Z","v":181527,"vw":48.555952},{"c":48.57,"h":48.68,"l":48.475,"n":4969,"o":48.605,"t":"2026-10-13T19:15:00Z","v":550185,"vw":48.587256},{"c":48.545,"h":48.575,"l":48.45,"n":5276,"o":48.575,"t":"2026-10-13T19:30:00Z","v":394223,"vw":48.505529},{"c":48.77,"h":48.81,"l":48.525,"n":11483,"o":48.54,"t":"2026-10-13T19:45:00Z","v":956077,"vw":48.716746},{"c":48.77,"h":48.77,"l":48.73,"n":98,"o":48.76,"t":"2026-10-13T20:00:00Z","v":2221444,"vw":48.769992},{"c":49.1,"h":49.1,"l":49.1,"n":6,"o":49.1,"t":"2026-10-14T11:15:00Z","v":14549,"vw":49.1},{"c":49.35,"h":49.35,"l":49,"n":3,"o":49.11,"t":"2026-10-14T11:30:00Z","v":350,"vw":49.147143},{"c":49.35,"h":49.35,"l":49.35,"n":1,"o":49.35,"t":"2026-10-14T12:15:00Z","v":100,"vw":49.35},{"c":49.0558,"h":49.0558,"l":49.0558,"n":1,"o":49.0558,"t":"2026-10-14T12:30:00Z","v":700,"vw":49.0558},{"c":49.03,"h":49.03,"l":49.01,"n":25,"o":49.03,"t":"2026-10-14T12:45:00Z","v":2912,"vw":49.020386},{"c":49.19,"h":49.262,"l":49.14,"n":8,"o":49.2347,"t":"2026-10-14T13:00:00Z","v":722,"vw":49.197445},{"c":49.15,"h":49.15,"l":49.01,"n":11,"o":49.11,"t":"2026-10-14T13:15:00Z","v":2181,"vw":49.087},{"c":48.74,"h":49.36,"l":48.72,"n":2967,"o":49.36,"t":"2026-10-14T13:30:00Z","v":405907,"vw":48.95734},{"c":48.666,"h":48.82,"l":48.66,"n":2988,"o":48.735,"t":"2026-10-14T13:45:00Z","v":244152,"vw":48.744058},{"c":48.745,"h":48.79,"l":48.54,"n":3836,"o":48.67,"t":"2026-10-14T14:00:00Z","v":359597,"vw":48.678963},{"c":48.74,"h":48.84,"l":48.67,"n":3630,"o":48.75,"t":"2026-10-14T14:15:00Z","v":455235,"vw":48.756383},{"c":48.495,"h":48.755,"l":48.495,"n":3862,"o":48.75,"t":"2026-10-14T14:30:00Z","v":371007,"vw":48.623263},{"c":48.5,"h":48.645,"l":48.475,"n":3280,"o":48.49,"t":"2026-10-14T14:45:00Z","v":261423,"vw":48.559396},{"c":48.545,"h":48.59,"l":48.495,"n":2714,"o":48.495,"t":"2026-10-14T15:00:00Z","v":213672,"vw":48.546766},{"c":48.065,"h":48.535,"l":48.04,"n":4123,"o":48.535,"t":"2026-10-14T15:15:00Z","v":405195,"vw":48.316986},{"c":47.875,"h":48.075,"l":47.8,"n":5329,"o":48.065,"t":"2026-10-14T15:30:00Z","v":564078,"vw":47.963457},{"c":48.095,"h":48.115,"l":47.755,"n":3882,"o":47.87,"t":"2026-10-14T15:45:00Z","v":363527,"vw":47.955042},{"c":47.925,"h":48.115,"l":47.89,"n":2758,"o":48.095,"t":"2026-10-14T16:00:00Z","v":216647,"vw":48.043574},{"c":48.105,"h":48.13,"l":47.915,"n":3840,"o":47.9296,"t":"2026-10-14T16:15:00Z","v":472745,"vw":48.052229},{"c":48.15,"h":48.21,"l":48.05,"n":2956,"o":48.105,"t":"2026-10-14T16:30:00Z","v":210071,"vw":48.129711},{"c":48.265,"h":48.27,"l":48.125,"n":2932,"o":48.1401,"t":"2026-10-14T16:45:00Z","v":258238,"vw":48.204485},{"c":48.025,"h":48.27,"l":47.99,"n":3006,"o":48.27,"t":"2026-10-14T17:00:00Z","v":212694,"vw":48.091583},{"c":48.135,"h":48.135,"l":48,"n":3155,"o":48.02,"t":"2026-10-14T17:15:00Z","v":217309,"vw":48.063188},{"c":48.095,"h":48.225,"l":48.07,"n":2742,"o":48.1398,"t":"2026-10-14T17:30:00Z","v":257641,"vw":48.143864},{"c":48.12,"h":48.13,"l":47.98,"n":3079,"o":48.09,"t":"2026-10-14T17:45:00Z","v":281817,"vw":48.075446},{"c":48.195,"h":48.235,"l":47.99,"n":2717,"o":48.11,"t":"2026-10-14T18:00:00Z","v":162999,"vw":48.109224},{"c":48.265,"h":48.275,"l":48.18,"n":2690,"o":48.205,"t":"2026-10-14T18:15:00Z","v":193000,"vw":48.233478},{"c":48.305,"h":48.36,"l":48.24,"n":2430,"o":48.265,"t":"2026-10-14T18:30:00Z","v":180959,"vw":48.31025},{"c":48.49,"h":48.5,"l":48.295,"n":3042,"o":48.305,"t":"2026-10-14T18:45:00Z","v":277504,"vw":48.37965},{"c":48.455,"h":48.53,"l":48.4,"n":2704,"o":48.485,"t":"2026-10-14T19:00:00Z","v":188177,"vw":48.473753},{"c":48.495,"h":48.585,"l":48.43,"n":3473,"o":48.455,"t":"2026-10-14T19:15:00Z","v":291072,"vw":48.514448},{"c":48.6,"h":48.62,"l":48.49,"n":4233,"o":48.5,"t":"2026-10-14T19:30:00Z","v":332971,"vw":48.566911},{"c":48.5229,"h":48.6,"l":48.355,"n":11425,"o":48.6,"t":"2026-10-14T19:45:00Z","v":1005876,"vw":48.467946},{"c":48.51,"h":48.56,"l":48.51,"n":87,"o":48.52,"t":"2026-10-14T20:00:00Z","v":1216741,"vw":48.510011},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-10-14T22:15:00Z","v":843,"vw":48.5},{"c":48.56,"h":48.56,"l":48.56,"n":2,"o":48.56,"t":"2026-10-14T22:30:00Z","v":106,"vw":48.56},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-10-14T23:45:00Z","v":240,"vw":48.68},{"c":48.63,"h":48.75,"l":48.44,"n":130,"o":48.64,"t":"2026-10-15T08:00:00Z","v":3963,"vw":48.703376},{"c":48.78,"h":48.78,"l":48.77,"n":24,"o":48.77,"t":"2026-10-15T08:45:00Z","v":874,"vw":48.775},{"c":48.72,"h":48.72,"l":48.72,"n":2,"o":48.72,"t":"2026-10-15T09:30:00Z","v":417,"vw":48.72},{"c":48.76,"h":48.76,"l":48.71,"n":12,"o":48.74,"t":"2026-10-15T10:45:00Z","v":808,"vw":48.738396},{"c":47,"h":48.635,"l":47,"n":139,"o":48.635,"t":"2026-10-15T11:00:00Z","v":11348,"vw":47.460855},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-15T11:30:00Z","v":100,"vw":48.5},{"c":48.49,"h":48.49,"l":48.46,"n":5,"o":48.46,"t":"2026-10-15T12:30:00Z","v":400,"vw":48.48},{"c":48.53,"h":48.53,"l":48.53,"n":7,"o":48.53,"t":"2026-10-15T13:15:00Z","v":651,"vw":48.53},{"c":47.95,"h":48.3799,"l":47.44,"n":3987,"o":48.27,"t":"2026-10-15T13:30:00Z","v":442097,"vw":47.949791},{"c":47.45,"h":47.955,"l":47.17,"n":5185,"o":47.95,"t":"2026-10-15T13:45:00Z","v":466058,"vw":47.508925},{"c":47.27,"h":47.51,"l":47.2,"n":6180,"o":47.46,"t":"2026-10-15T14:00:00Z","v":575837,"vw":47.378575},{"c":47.5,"h":47.545,"l":47.28,"n":3318,"o":47.28,"t":"2026-10-15T14:15:00Z","v":248753,"vw":47.45039},{"c":47.77,"h":47.77,"l":47.46,"n":3492,"o":47.5,"t":"2026-10-15T14:30:00Z","v":238086,"vw":47.623006},{"c":47.885,"h":47.915,"l":47.72,"n":3006,"o":47.77,"t":"2026-10-15T14:45:00Z","v":191138,"vw":47.822426},{"c":47.91,"h":47.94,"l":47.745,"n":4176,"o":47.9,"t":"2026-10-15T15:00:00Z","v":310980,"vw":47.870882},{"c":47.83,"h":48.01,"l":47.805,"n":3648,"o":47.925,"t":"2026-10-15T15:15:00Z","v":248892,"vw":47.917886},{"c":47.76,"h":47.825,"l":47.655,"n":2997,"o":47.82,"t":"2026-10-15T15:30:00Z","v":197849,"vw":47.730815},{"c":47.7,"h":47.81,"l":47.675,"n":2140,"o":47.765,"t":"2026-10-15T15:45:00Z","v":148987,"vw":47.731807},{"c":47.705,"h":47.775,"l":47.675,"n":2378,"o":47.72,"t":"2026-10-15T16:00:00Z","v":274939,"vw":47.716307},{"c":47.67,"h":47.715,"l":47.555,"n":2285,"o":47.71,"t":"2026-10-15T16:15:00Z","v":143201,"vw":47.629269},{"c":47.63,"h":47.705,"l":47.585,"n":2433,"o":47.68,"t":"2026-10-15T16:30:00Z","v":143369,"vw":47.65011},{"c":47.555,"h":47.65,"l":47.535,"n":1970,"o":47.63,"t":"2026-10-15T16:45:00Z","v":109127,"vw":47.588233},{"c":48.31,"h":48.365,"l":48.295,"n":791,"o":48.365,"t":"2026-10-15T18:00:00Z","v":50232,"vw":48.319014},{"c":48.22,"h":48.325,"l":48.13,"n":2809,"o":48.305,"t":"2026-10-15T18:15:00Z","v":188748,"vw":48.226059},{"c":48.17,"h":48.23,"l":48.1,"n":2687,"o":48.225,"t":"2026-10-15T18:30:00Z","v":179388,"vw":48.167735},{"c":48.165,"h":48.22,"l":48.125,"n":2382,"o":48.165,"t":"2026-10-15T18:45:00Z","v":155624,"vw":48.159624},{"c":48.27,"h":48.27,"l":48.165,"n":2822,"o":48.165,"t":"2026-10-15T19:00:00Z","v":202352,"vw":48.212803},{"c":48.125,"h":48.285,"l":48.095,"n":3713,"o":48.275,"t":"2026-10-15T19:15:00Z","v":259570,"vw":48.212752},{"c":48.145,"h":48.195,"l":48.025,"n":4689,"o":48.12,"t":"2026-10-15T19:30:00Z","v":420585,"vw":48.093384},{"c":48.368,"h":48.4,"l":48.135,"n":12770,"o":48.145,"t":"2026-10-15T19:45:00Z","v":1170246,"vw":48.306797},{"c":48.43,"h":48.43,"l":47.829,"n":96,"o":48.36,"t":"2026-10-15T20:00:00Z","v":1591441,"vw":48.369885},{"c":48.4087,"h":48.4087,"l":48.4087,"n":2,"o":48.4087,"t":"2026-10-15T20:15:00Z","v":451,"vw":48.4087}],"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":0.2677771998943057,"strike":56.00583578724854,"iv":2.1149443526234233,"gamma":0.041459499149109964,"theta":-0.5118224326537265,"vega":0.00437123714942877,"rho":0.00012188395791762293,"breakevenPct":16.246899807561128},{"delta":0.15,"premium":0.5993413714279365,"strike":58.73654857117461,"iv":3.32415563177878,"gamma":0.028085185139828474,"theta":-0.9934001618158743,"vega":0.005837092464050513,"rho":0.000177835894267789,"breakevenPct":22.572781220323094},{"delta":0.2,"premium":0.35688742373861326,"strike":52.52617780638893,"iv":1.5702966021418832,"gamma":0.1347525750844582,"theta":-0.5154532427778262,"vega":0.006909416146077459,"rho":0.0002474116458253593,"breakevenPct":9.242894831151304},{"delta":0.25,"premium":0.241382217472474,"strike":50.34683429193347,"iv":0.8403852287538216,"gamma":0.26265580432768554,"theta":-0.3005254042253996,"vega":0.00789247168002217,"rho":0.00031303555937429783,"breakevenPct":4.502323981858518},{"delta":0.3,"premium":0.18688906752411577,"strike":48.94882100750268,"iv":0.38753944265809215,"gamma":0.34988863879957127,"theta":-0.16996211146838155,"vega":0.008663772775991426,"rho":0.0003780830930001525,"breakevenPct":1.5018169771689667},{"delta":0.35,"premium":0.2311012861736334,"strike":48.814844587352624,"iv":0.3829306538049303,"gamma":0.37132486602357984,"theta":-0.17588386923901392,"vega":0.009092497320471597,"rho":0.00044219815858290287,"breakevenPct":1.3163870823349058},{"delta":0.4,"premium":0.2753135048231511,"strike":48.680868167202576,"iv":0.37832186495176845,"gamma":0.39276109324758846,"theta":-0.1818056270096463,"vega":0.009521221864951768,"rho":0.0005063132241656534,"breakevenPct":1.1309571875008446},{"delta":0.45,"premium":0.3195257234726688,"strike":48.54689174705252,"iv":0.37371307609860666,"gamma":0.414197320471597,"theta":-0.18772738478027867,"vega":0.00994994640943194,"rho":0.0005704282897484038,"breakevenPct":0.9455272926667837},{"delta":0.5,"premium":0.3679913606911447,"strike":48.429805615550755,"iv":0.36471555075593953,"gamma":0.42286522678185745,"theta":-0.18344038876889848,"vega":0.009917494600431965,"rho":0.0006345368773936396,"breakevenPct":0.8037748922030508},{"delta":0.55,"premium":0.4187473002159827,"strike":48.32181425485961,"iv":0.3533548596112311,"gamma":0.42465788336933047,"theta":-0.17365637149028076,"vega":0.009636717062634989,"rho":0.0006986419769186754,"breakevenPct":0.6855411425541098},{"delta":0.6,"premium":0.46950323974082064,"strike":48.213822894168466,"iv":0.3419941684665227,"gamma":0.4264505399568035,"theta":-0.16387235421166307,"vega":0.009355939524838014,"rho":0.000762747076443711,"breakevenPct":0.5673073929051691},{"delta":0.65,"premium":0.5202591792656588,"strike":48.10583153347732,"iv":0.33063347732181425,"gamma":0.42824319654427645,"theta":-0.15408833693304536,"vega":0.009075161987041037,"rho":0.0008268521759687467,"breakevenPct":0.44907364325622817},{"delta":0.7,"premium":0.5714048278591214,"strike":47.9980213692125,"iv":0.319105856747131,"gamma":0.42901108033241,"theta":-0.1440579738820736,"vega":0.008775069252077564,"rho":0.0008909373644150284,"breakevenPct":0.33201923842537295},{"delta":0.75,"premium":0.641646220815196,"strike":47.89908982983775,"iv":0.29939869410368025,"gamma":0.3795650969529085,"theta":-0.12195666798575383,"vega":0.007528531855955678,"rho":0.000954046910002365,"breakevenPct":0.2727527296807074},{"delta":0.8,"premium":0.7118876137712704,"strike":47.800158290463,"iv":0.2796915314602295,"gamma":0.3301191135734071,"theta":-0.09985536208943407,"vega":0.006281994459833793,"rho":0.0010171564555897013,"breakevenPct":0.21348622093604186},{"delta":0.85,"premium":0.7821290067273446,"strike":47.70122675108825,"iv":0.2599843688167788,"gamma":0.28067313019390583,"theta":-0.07775405619311436,"vega":0.005035457063711913,"rho":0.001080266001177038,"breakevenPct":0.15421971219137642},{"delta":0.9,"premium":0.8523703996834191,"strike":47.602295211713496,"iv":0.24027720617332804,"gamma":0.2312271468144044,"theta":-0.055652750296794604,"vega":0.0037889196675900275,"rho":0.0011433755467643743,"breakevenPct":0.09495320344671088}],"put":[{"delta":0.1,"premium":0.5964908920071588,"strike":36.75455399642059,"iv":4.5726033146300376,"gamma":0.015486993704452653,"theta":-1.0229715425210417,"vega":0.004390503953646392,"rho":-0.0001454189488178475,"breakevenPct":25.306684326549913},{"delta":0.15,"premium":0.3602585880163285,"strike":44.18426764979589,"iv":1.7837593370389682,"gamma":0.05690548256079543,"theta":-0.5303898983009301,"vega":0.0058404371798133434,"rho":-0.00020389829270606614,"breakevenPct":9.470799542686413},{"delta":0.2,"premium":0.15882978723404256,"strike":47.238297872340425,"iv":0.5579263829787233,"gamma":0.198828085106383,"theta":-0.19386297872340424,"vega":0.007014893617021277,"rho":-0.00026082786274800074,"breakevenPct":2.7458533587838962},{"delta":0.25,"premium":0.19240112994350284,"strike":47.561676082862526,"iv":0.5057414312617703,"gamma":0.24900178907721282,"theta":-0.20030216572504708,"vega":0.00798502824858757,"rho":-0.0003271537176958712,"breakevenPct":2.147186450123602},{"delta":0.3,"premium":0.22064971751412427,"strike":47.79708097928437,"iv":0.4581896421845575,"gamma":0.30206205273069675,"theta":-0.19611195856873823,"vega":0.008691242937853106,"rho":-0.0003934904897215387,"breakevenPct":1.7192544691961524},{"delta":0.35,"premium":0.264031690140845,"strike":48.02024647887324,"iv":0.4271653169014084,"gamma":0.34332147887323944,"theta":-0.19816091549295772,"vega":0.009332394366197183,"rho":-0.0004601882704431088,"breakevenPct":1.3478676586390594},{"delta":0.4,"premium":0.40194248826291085,"strike":48.16696009389671,"iv":0.4993777582159625,"gamma":0.31086842723004693,"theta":-0.23918204225352113,"vega":0.009567136150234742,"rho":-0.0005291410475115488,"breakevenPct":1.32968328909101},{"delta":0.45,"premium":0.5398532863849765,"strike":48.313673708920184,"iv":0.5715901995305165,"gamma":0.2784153755868544,"theta":-0.2802031690140845,"vega":0.0098018779342723,"rho":-0.0005980938245799888,"breakevenPct":1.3114989195429603},{"delta":0.5,"premium":0.6777640845070423,"strike":48.460387323943664,"iv":0.6438026408450706,"gamma":0.24596232394366194,"theta":-0.32122429577464795,"vega":0.01003661971830986,"rho":-0.0006670466016484288,"breakevenPct":1.2933145499949108},{"delta":0.55,"premium":0.8777013963480131,"strike":48.69602577873255,"iv":0.7128945220193341,"gamma":0.21955767991407085,"theta":-0.35162814178302904,"vega":0.009943179377013963,"rho":-0.0007376995383815196,"breakevenPct":1.2195651145671613},{"delta":0.6,"premium":1.1005800214822767,"strike":48.964554242749735,"iv":0.7808322234156819,"gamma":0.1953901181525242,"theta":-0.3781050483351235,"vega":0.009728356605800216,"rho":-0.0008089813012919466,"breakevenPct":1.1252642164167836},{"delta":0.65,"premium":1.207315914489311,"strike":49.17181314330958,"iv":0.7463656373713381,"gamma":0.19336832937450515,"theta":-0.3441103721298496,"vega":0.009218923198733174,"rho":-0.0008771916871269042,"breakevenPct":0.917609378437625},{"delta":0.7,"premium":1.2963895486935866,"strike":49.36975455265242,"iv":0.6963260490894696,"gamma":0.19471433095803642,"theta":-0.30091955661124314,"vega":0.00866468725257324,"rho":-0.0009449349971854077,"breakevenPct":0.6927163837103113},{"delta":0.75,"premium":2.548552927633568,"strike":50.59356943631348,"iv":1.0981617822547318,"gamma":0.15210138607193477,"theta":-0.42447424798770256,"vega":0.007976356643240971,"rho":-0.0010423145360992073,"breakevenPct":0.7512771285328663},{"delta":0.8,"premium":3.3695774647887333,"strike":51.42253521126761,"iv":1.3153549295774651,"gamma":0.08611408450704224,"theta":-0.46281267605633813,"vega":0.007084507042253521,"rho":-0.0011300238802173978,"breakevenPct":0.7348725611741892},{"delta":0.85,"premium":10.064993823167327,"strike":57.91868974389918,"iv":3.0998838170275187,"gamma":0.030292548366138997,"theta":-0.9198297535581954,"vega":0.0058391730169554115,"rho":-0.0013698787874655513,"breakevenPct":1.1464965579909114},{"delta":0.9,"premium":18.23959734140591,"strike":66.18959734140591,"iv":4.321940927667835,"gamma":0.016327447308544775,"theta":-0.9617334497073747,"vega":0.004392594905130018,"rho":-0.001653039885600951,"breakevenPct":0.9475569474082145}]},"raw":{"call":[{"delta":0.1,"premium":0.2677771998943057,"strike":56.00583578724854,"iv":2.1149443526234233,"gamma":0.041459499149109964,"theta":-0.5118224326537265,"vega":0.00437123714942877,"rho":0.00012188395791762293,"breakevenPct":16.246899807561128},{"delta":0.15,"premium":0.5993413714279365,"strike":58.73654857117461,"iv":3.32415563177878,"gamma":0.028085185139828474,"theta":-0.9934001618158743,"vega":0.005837092464050513,"rho":0.000177835894267789,"breakevenPct":22.572781220323094},{"delta":0.2,"premium":0.35688742373861326,"strike":52.52617780638893,"iv":1.5702966021418832,"gamma":0.1347525750844582,"theta":-0.5154532427778262,"vega":0.006909416146077459,"rho":0.0002474116458253593,"breakevenPct":9.242894831151304},{"delta":0.25,"premium":0.241382217472474,"strike":50.34683429193347,"iv":0.8403852287538216,"gamma":0.26265580432768554,"theta":-0.3005254042253996,"vega":0.00789247168002217,"rho":0.00031303555937429783,"breakevenPct":4.502323981858518},{"delta":0.3,"premium":0.18688906752411577,"strike":48.94882100750268,"iv":0.38753944265809215,"gamma":0.34988863879957127,"theta":-0.16996211146838155,"vega":0.008663772775991426,"rho":0.0003780830930001525,"breakevenPct":1.5018169771689667},{"delta":0.35,"premium":0.2311012861736334,"strike":48.814844587352624,"iv":0.3829306538049303,"gamma":0.37132486602357984,"theta":-0.17588386923901392,"vega":0.009092497320471597,"rho":0.00044219815858290287,"breakevenPct":1.3163870823349058},{"delta":0.4,"premium":0.2753135048231511,"strike":48.680868167202576,"iv":0.37832186495176845,"gamma":0.39276109324758846,"theta":-0.1818056270096463,"vega":0.009521221864951768,"rho":0.0005063132241656534,"breakevenPct":1.1309571875008446},{"delta":0.45,"premium":0.3195257234726688,"strike":48.54689174705252,"iv":0.37371307609860666,"gamma":0.414197320471597,"theta":-0.18772738478027867,"vega":0.00994994640943194,"rho":0.0005704282897484038,"breakevenPct":0.9455272926667837},{"delta":0.5,"premium":0.3679913606911447,"strike":48.429805615550755,"iv":0.36471555075593953,"gamma":0.42286522678185745,"theta":-0.18344038876889848,"vega":0.009917494600431965,"rho":0.0006345368773936396,"breakevenPct":0.8037748922030508},{"delta":0.55,"premium":0.4187473002159827,"strike":48.32181425485961,"iv":0.3533548596112311,"gamma":0.42465788336933047,"theta":-0.17365637149028076,"vega":0.009636717062634989,"rho":0.0006986419769186754,"breakevenPct":0.6855411425541098},{"delta":0.6,"premium":0.46950323974082064,"strike":48.213822894168466,"iv":0.3419941684665227,"gamma":0.4264505399568035,"theta":-0.16387235421166307,"vega":0.009355939524838014,"rho":0.000762747076443711,"breakevenPct":0.5673073929051691},{"delta":0.65,"premium":0.5202591792656588,"strike":48.10583153347732,"iv":0.33063347732181425,"gamma":0.42824319654427645,"theta":-0.15408833693304536,"vega":0.009075161987041037,"rho":0.0008268521759687467,"breakevenPct":0.44907364325622817},{"delta":0.7,"premium":0.5714048278591214,"strike":47.9980213692125,"iv":0.319105856747131,"gamma":0.42901108033241,"theta":-0.1440579738820736,"vega":0.008775069252077564,"rho":0.0008909373644150284,"breakevenPct":0.33201923842537295},{"delta":0.75,"premium":0.641646220815196,"strike":47.89908982983775,"iv":0.29939869410368025,"gamma":0.3795650969529085,"theta":-0.12195666798575383,"vega":0.007528531855955678,"rho":0.000954046910002365,"breakevenPct":0.2727527296807074},{"delta":0.8,"premium":0.7118876137712704,"strike":47.800158290463,"iv":0.2796915314602295,"gamma":0.3301191135734071,"theta":-0.09985536208943407,"vega":0.006281994459833793,"rho":0.0010171564555897013,"breakevenPct":0.21348622093604186},{"delta":0.85,"premium":0.7821290067273446,"strike":47.70122675108825,"iv":0.2599843688167788,"gamma":0.28067313019390583,"theta":-0.07775405619311436,"vega":0.005035457063711913,"rho":0.001080266001177038,"breakevenPct":0.15421971219137642},{"delta":0.9,"premium":0.8523703996834191,"strike":47.602295211713496,"iv":0.24027720617332804,"gamma":0.2312271468144044,"theta":-0.055652750296794604,"vega":0.0037889196675900275,"rho":0.0011433755467643743,"breakevenPct":0.09495320344671088}],"put":[{"delta":0.1,"premium":0.5964908920071588,"strike":36.75455399642059,"iv":4.5726033146300376,"gamma":0.015486993704452653,"theta":-1.0229715425210417,"vega":0.004390503953646392,"rho":-0.0001454189488178475,"breakevenPct":25.306684326549913},{"delta":0.15,"premium":0.3602585880163285,"strike":44.18426764979589,"iv":1.7837593370389682,"gamma":0.05690548256079543,"theta":-0.5303898983009301,"vega":0.0058404371798133434,"rho":-0.00020389829270606614,"breakevenPct":9.470799542686413},{"delta":0.2,"premium":0.15882978723404256,"strike":47.238297872340425,"iv":0.5579263829787233,"gamma":0.198828085106383,"theta":-0.19386297872340424,"vega":0.007014893617021277,"rho":-0.00026082786274800074,"breakevenPct":2.7458533587838962},{"delta":0.25,"premium":0.19240112994350284,"strike":47.561676082862526,"iv":0.5057414312617703,"gamma":0.24900178907721282,"theta":-0.20030216572504708,"vega":0.00798502824858757,"rho":-0.0003271537176958712,"breakevenPct":2.147186450123602},{"delta":0.3,"premium":0.22064971751412427,"strike":47.79708097928437,"iv":0.4581896421845575,"gamma":0.30206205273069675,"theta":-0.19611195856873823,"vega":0.008691242937853106,"rho":-0.0003934904897215387,"breakevenPct":1.7192544691961524},{"delta":0.35,"premium":0.264031690140845,"strike":48.02024647887324,"iv":0.4271653169014084,"gamma":0.34332147887323944,"theta":-0.19816091549295772,"vega":0.009332394366197183,"rho":-0.0004601882704431088,"breakevenPct":1.3478676586390594},{"delta":0.4,"premium":0.40194248826291085,"strike":48.16696009389671,"iv":0.4993777582159625,"gamma":0.31086842723004693,"theta":-0.23918204225352113,"vega":0.009567136150234742,"rho":-0.0005291410475115488,"breakevenPct":1.32968328909101},{"delta":0.45,"premium":0.5398532863849765,"strike":48.313673708920184,"iv":0.5715901995305165,"gamma":0.2784153755868544,"theta":-0.2802031690140845,"vega":0.0098018779342723,"rho":-0.0005980938245799888,"breakevenPct":1.3114989195429603},{"delta":0.5,"premium":0.6777640845070423,"strike":48.460387323943664,"iv":0.6438026408450706,"gamma":0.24596232394366194,"theta":-0.32122429577464795,"vega":0.01003661971830986,"rho":-0.0006670466016484288,"breakevenPct":1.2933145499949108},{"delta":0.55,"premium":0.8777013963480131,"strike":48.69602577873255,"iv":0.7128945220193341,"gamma":0.21955767991407085,"theta":-0.35162814178302904,"vega":0.009943179377013963,"rho":-0.0007376995383815196,"breakevenPct":1.2195651145671613},{"delta":0.6,"premium":1.1005800214822767,"strike":48.964554242749735,"iv":0.7808322234156819,"gamma":0.1953901181525242,"theta":-0.3781050483351235,"vega":0.009728356605800216,"rho":-0.0008089813012919466,"breakevenPct":1.1252642164167836},{"delta":0.65,"premium":1.207315914489311,"strike":49.17181314330958,"iv":0.7463656373713381,"gamma":0.19336832937450515,"theta":-0.3441103721298496,"vega":0.009218923198733174,"rho":-0.0008771916871269042,"breakevenPct":0.917609378437625},{"delta":0.7,"premium":1.2963895486935866,"strike":49.36975455265242,"iv":0.6963260490894696,"gamma":0.19471433095803642,"theta":-0.30091955661124314,"vega":0.00866468725257324,"rho":-0.0009449349971854077,"breakevenPct":0.6927163837103113},{"delta":0.75,"premium":2.548552927633568,"strike":50.59356943631348,"iv":1.0981617822547318,"gamma":0.15210138607193477,"theta":-0.42447424798770256,"vega":0.007976356643240971,"rho":-0.0010423145360992073,"breakevenPct":0.7512771285328663},{"delta":0.8,"premium":3.3695774647887333,"strike":51.42253521126761,"iv":1.3153549295774651,"gamma":0.08611408450704224,"theta":-0.46281267605633813,"vega":0.007084507042253521,"rho":-0.0011300238802173978,"breakevenPct":0.7348725611741892},{"delta":0.85,"premium":10.064993823167327,"strike":57.91868974389918,"iv":3.0998838170275187,"gamma":0.030292548366138997,"theta":-0.9198297535581954,"vega":0.0058391730169554115,"rho":-0.0013698787874655513,"breakevenPct":1.1464965579909114},{"delta":0.9,"premium":18.23959734140591,"strike":66.18959734140591,"iv":4.321940927667835,"gamma":0.016327447308544775,"theta":-0.9617334497073747,"vega":0.004392594905130018,"rho":-0.001653039885600951,"breakevenPct":0.9475569474082145}]}},"errors":["fundamentals:provider_http_429"],"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"}}