{"symbol":"TFC","url":"https://intraalpha.com/companies/TFC","capturedAt":"2026-10-15T20:34:52.767Z","state":"partial","quote":{"symbol":"TFC","last_price":46.57,"prev_close":45.57,"regular_close":46.57,"change":1,"change_pct":2.1944,"regular_change":1,"regular_change_pct":2.1944,"extended_change":0,"extended_change_pct":0,"bid":46.55,"ask":47.52,"bid_size":5100,"ask_size":100,"volume":11224976,"vwap":46.410921,"open":45.98,"high":46.73,"low":45.505,"close":46.57,"trade_count":87924,"last_trade_at":"2026-10-15T20:10:00.002963214Z","last_quote_at":"2026-10-15T20:19:07.160615246Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","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":45.28,"h":45.4199,"l":45.23,"n":593,"o":45.23,"t":"2026-10-08T13:30:00Z","v":94953,"vw":45.288065},{"c":45.395,"h":45.41,"l":45.24,"n":645,"o":45.26,"t":"2026-10-08T13:35:00Z","v":52641,"vw":45.355573},{"c":45.35,"h":45.43,"l":45.34,"n":790,"o":45.3889,"t":"2026-10-08T13:40:00Z","v":74055,"vw":45.381584},{"c":45.49,"h":45.49,"l":45.34,"n":1437,"o":45.35,"t":"2026-10-08T13:45:00Z","v":145245,"vw":45.409368},{"c":45.455,"h":45.545,"l":45.425,"n":1008,"o":45.48,"t":"2026-10-08T13:50:00Z","v":81378,"vw":45.494587},{"c":45.45,"h":45.56,"l":45.42,"n":909,"o":45.47,"t":"2026-10-08T13:55:00Z","v":64124,"vw":45.5102},{"c":45.48,"h":45.5,"l":45.4,"n":977,"o":45.47,"t":"2026-10-08T14:00:00Z","v":68067,"vw":45.463177},{"c":45.425,"h":45.5,"l":45.415,"n":918,"o":45.47,"t":"2026-10-08T14:05:00Z","v":65948,"vw":45.458298},{"c":45.42,"h":45.48,"l":45.415,"n":993,"o":45.425,"t":"2026-10-08T14:10:00Z","v":68896,"vw":45.450803},{"c":45.415,"h":45.47,"l":45.405,"n":927,"o":45.425,"t":"2026-10-08T14:15:00Z","v":81646,"vw":45.437338},{"c":45.365,"h":45.42,"l":45.365,"n":952,"o":45.42,"t":"2026-10-08T14:20:00Z","v":69319,"vw":45.399518},{"c":45.325,"h":45.365,"l":45.265,"n":1100,"o":45.365,"t":"2026-10-08T14:25:00Z","v":78512,"vw":45.31051},{"c":45.35,"h":45.365,"l":45.305,"n":1195,"o":45.32,"t":"2026-10-08T14:30:00Z","v":88883,"vw":45.340635},{"c":45.275,"h":45.36,"l":45.255,"n":859,"o":45.36,"t":"2026-10-08T14:35:00Z","v":53697,"vw":45.305005},{"c":45.25,"h":45.29,"l":45.23,"n":1110,"o":45.275,"t":"2026-10-08T14:40:00Z","v":104480,"vw":45.249422},{"c":45.255,"h":45.33,"l":45.23,"n":1289,"o":45.26,"t":"2026-10-08T14:45:00Z","v":95691,"vw":45.288283},{"c":45.225,"h":45.27,"l":45.205,"n":978,"o":45.255,"t":"2026-10-08T14:50:00Z","v":65941,"vw":45.247591},{"c":45.1751,"h":45.235,"l":45.17,"n":990,"o":45.22,"t":"2026-10-08T14:55:00Z","v":116420,"vw":45.217162},{"c":45.2901,"h":45.295,"l":45.17,"n":1062,"o":45.17,"t":"2026-10-08T15:00:00Z","v":71596,"vw":45.245015},{"c":45.175,"h":45.3,"l":45.165,"n":1066,"o":45.29,"t":"2026-10-08T15:05:00Z","v":76797,"vw":45.241666},{"c":45.115,"h":45.17,"l":45.105,"n":1024,"o":45.17,"t":"2026-10-08T15:10:00Z","v":74765,"vw":45.129302},{"c":45.095,"h":45.13,"l":45.065,"n":988,"o":45.11,"t":"2026-10-08T15:15:00Z","v":64359,"vw":45.097583},{"c":45.0984,"h":45.125,"l":45.07,"n":812,"o":45.095,"t":"2026-10-08T15:20:00Z","v":52504,"vw":45.098294},{"c":45.145,"h":45.16,"l":45.08,"n":929,"o":45.09,"t":"2026-10-08T15:25:00Z","v":84500,"vw":45.118754},{"c":45.16,"h":45.165,"l":45.13,"n":754,"o":45.145,"t":"2026-10-08T15:30:00Z","v":49567,"vw":45.149445},{"c":45.225,"h":45.225,"l":45.1621,"n":752,"o":45.165,"t":"2026-10-08T15:35:00Z","v":61180,"vw":45.20049},{"c":45.265,"h":45.265,"l":45.215,"n":739,"o":45.225,"t":"2026-10-08T15:40:00Z","v":61035,"vw":45.229668},{"c":45.21,"h":45.295,"l":45.205,"n":797,"o":45.27,"t":"2026-10-08T15:45:00Z","v":52508,"vw":45.262515},{"c":45.245,"h":45.245,"l":45.21,"n":772,"o":45.215,"t":"2026-10-08T15:50:00Z","v":83810,"vw":45.224427},{"c":45.265,"h":45.265,"l":45.22,"n":753,"o":45.24,"t":"2026-10-08T15:55:00Z","v":54515,"vw":45.245819},{"c":45.3089,"h":45.3089,"l":45.265,"n":913,"o":45.265,"t":"2026-10-08T16:00:00Z","v":89547,"vw":45.283349},{"c":45.335,"h":45.355,"l":45.3,"n":804,"o":45.305,"t":"2026-10-08T16:05:00Z","v":54932,"vw":45.330202},{"c":45.385,"h":45.4,"l":45.335,"n":992,"o":45.335,"t":"2026-10-08T16:10:00Z","v":60999,"vw":45.360953},{"c":45.405,"h":45.6,"l":45.3639,"n":4167,"o":45.39,"t":"2026-10-08T16:15:00Z","v":400595,"vw":45.472992},{"c":45.355,"h":45.405,"l":45.355,"n":935,"o":45.4,"t":"2026-10-08T16:20:00Z","v":68641,"vw":45.380414},{"c":45.3589,"h":45.38,"l":45.31,"n":701,"o":45.36,"t":"2026-10-08T16:25:00Z","v":37993,"vw":45.341165},{"c":45.335,"h":45.375,"l":45.335,"n":684,"o":45.355,"t":"2026-10-08T16:30:00Z","v":39264,"vw":45.353058},{"c":45.35,"h":45.36,"l":45.315,"n":910,"o":45.335,"t":"2026-10-08T16:35:00Z","v":56696,"vw":45.344432},{"c":45.415,"h":45.475,"l":45.34,"n":848,"o":45.34,"t":"2026-10-08T16:40:00Z","v":60262,"vw":45.414815},{"c":45.55,"h":45.565,"l":45.385,"n":1291,"o":45.41,"t":"2026-10-08T16:45:00Z","v":85758,"vw":45.462352},{"c":45.7,"h":45.7,"l":45.54,"n":1210,"o":45.55,"t":"2026-10-08T16:50:00Z","v":83955,"vw":45.602431},{"c":45.715,"h":45.76,"l":45.64,"n":1175,"o":45.7,"t":"2026-10-08T16:55:00Z","v":75850,"vw":45.699543},{"c":45.675,"h":45.77,"l":45.675,"n":1308,"o":45.71,"t":"2026-10-08T17:00:00Z","v":86710,"vw":45.729372},{"c":45.77,"h":45.78,"l":45.68,"n":1529,"o":45.68,"t":"2026-10-08T17:05:00Z","v":97941,"vw":45.745311},{"c":45.86,"h":45.88,"l":45.745,"n":1192,"o":45.76,"t":"2026-10-08T17:10:00Z","v":71332,"vw":45.840595},{"c":45.905,"h":45.96,"l":45.815,"n":1338,"o":45.85,"t":"2026-10-08T17:15:00Z","v":98616,"vw":45.891787},{"c":45.985,"h":46.035,"l":45.91,"n":1178,"o":45.91,"t":"2026-10-08T17:20:00Z","v":63003,"vw":45.983868},{"c":45.955,"h":46.015,"l":45.885,"n":1312,"o":45.98,"t":"2026-10-08T17:25:00Z","v":87800,"vw":45.950265},{"c":45.935,"h":46,"l":45.93,"n":1537,"o":45.955,"t":"2026-10-08T17:30:00Z","v":87116,"vw":45.958307},{"c":46.01,"h":46.01,"l":45.935,"n":1555,"o":45.935,"t":"2026-10-08T17:35:00Z","v":78958,"vw":45.967967},{"c":46.055,"h":46.065,"l":45.975,"n":1309,"o":46.01,"t":"2026-10-08T17:40:00Z","v":74147,"vw":46.016064},{"c":45.975,"h":46.09,"l":45.975,"n":1051,"o":46.055,"t":"2026-10-08T17:45:00Z","v":72528,"vw":46.041972},{"c":45.945,"h":45.975,"l":45.91,"n":1602,"o":45.975,"t":"2026-10-08T17:50:00Z","v":103931,"vw":45.940675},{"c":45.95,"h":45.97,"l":45.91,"n":1436,"o":45.94,"t":"2026-10-08T17:55:00Z","v":83413,"vw":45.941297},{"c":45.985,"h":46.02,"l":45.955,"n":1242,"o":45.955,"t":"2026-10-08T18:00:00Z","v":73499,"vw":45.982766},{"c":45.98,"h":45.99,"l":45.955,"n":864,"o":45.985,"t":"2026-10-08T18:05:00Z","v":55748,"vw":45.974367},{"c":45.9951,"h":46,"l":45.95,"n":738,"o":45.97,"t":"2026-10-08T18:10:00Z","v":45189,"vw":45.976062},{"c":45.99,"h":46.035,"l":45.975,"n":1001,"o":45.995,"t":"2026-10-08T18:15:00Z","v":66627,"vw":45.998963},{"c":45.96,"h":45.985,"l":45.92,"n":1098,"o":45.985,"t":"2026-10-08T18:20:00Z","v":71010,"vw":45.955899},{"c":45.92,"h":45.98,"l":45.905,"n":952,"o":45.96,"t":"2026-10-08T18:25:00Z","v":56252,"vw":45.944648},{"c":45.965,"h":45.975,"l":45.91,"n":923,"o":45.92,"t":"2026-10-08T18:30:00Z","v":58836,"vw":45.943342},{"c":46.01,"h":46.035,"l":45.965,"n":1002,"o":45.965,"t":"2026-10-08T18:35:00Z","v":71525,"vw":45.999356},{"c":45.98,"h":46.01,"l":45.975,"n":861,"o":46.01,"t":"2026-10-08T18:40:00Z","v":71381,"vw":45.995191},{"c":46.035,"h":46.055,"l":45.99,"n":1120,"o":45.99,"t":"2026-10-08T18:45:00Z","v":103778,"vw":46.026074},{"c":45.99,"h":46.0489,"l":45.99,"n":1005,"o":46.035,"t":"2026-10-08T18:50:00Z","v":85318,"vw":46.021025},{"c":46.0242,"h":46.035,"l":45.985,"n":844,"o":45.985,"t":"2026-10-08T18:55:00Z","v":66415,"vw":46.010506},{"c":46.0064,"h":46.04,"l":45.995,"n":1206,"o":46.025,"t":"2026-10-08T19:00:00Z","v":91964,"vw":46.01203},{"c":46,"h":46.02,"l":45.98,"n":1067,"o":46,"t":"2026-10-08T19:05:00Z","v":94999,"vw":46.001873},{"c":46.05,"h":46.075,"l":46.005,"n":786,"o":46.005,"t":"2026-10-08T19:10:00Z","v":64822,"vw":46.044553},{"c":46.1,"h":46.1,"l":46.05,"n":1026,"o":46.05,"t":"2026-10-08T19:15:00Z","v":81613,"vw":46.066155},{"c":46.105,"h":46.11,"l":46.07,"n":967,"o":46.1,"t":"2026-10-08T19:20:00Z","v":70723,"vw":46.089845},{"c":46.0812,"h":46.135,"l":46.06,"n":1704,"o":46.1,"t":"2026-10-08T19:25:00Z","v":125550,"vw":46.098101},{"c":46.075,"h":46.125,"l":46.07,"n":1681,"o":46.09,"t":"2026-10-08T19:30:00Z","v":145179,"vw":46.104954},{"c":46.075,"h":46.1089,"l":46.005,"n":1759,"o":46.075,"t":"2026-10-08T19:35:00Z","v":188671,"vw":46.056285},{"c":46.015,"h":46.08,"l":46.01,"n":1461,"o":46.075,"t":"2026-10-08T19:40:00Z","v":139811,"vw":46.039829},{"c":46.175,"h":46.18,"l":46.015,"n":1753,"o":46.015,"t":"2026-10-08T19:45:00Z","v":217014,"vw":46.118256},{"c":46.175,"h":46.18,"l":46.13,"n":3329,"o":46.175,"t":"2026-10-08T19:50:00Z","v":353742,"vw":46.153293},{"c":46.18,"h":46.24,"l":46.13,"n":5743,"o":46.175,"t":"2026-10-08T19:55:00Z","v":691701,"vw":46.184812},{"c":46.18,"h":46.18,"l":46.18,"n":95,"o":46.18,"t":"2026-10-08T20:00:00Z","v":1402482,"vw":46.18},{"c":46.18,"h":46.18,"l":46.18,"n":3,"o":46.18,"t":"2026-10-08T20:40:00Z","v":142451,"vw":46.18},{"c":45.95,"h":45.95,"l":45.95,"n":54,"o":45.95,"t":"2026-10-08T21:30:00Z","v":2002,"vw":45.95},{"c":45.3901,"h":45.3901,"l":45.3901,"n":1,"o":45.3901,"t":"2026-10-09T11:05:00Z","v":200,"vw":45.3901},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-09T11:10:00Z","v":100,"vw":46.2},{"c":45.88,"h":46.1,"l":45.845,"n":1085,"o":45.87,"t":"2026-10-09T13:30:00Z","v":238673,"vw":45.901739},{"c":45.82,"h":46.035,"l":45.82,"n":1017,"o":45.875,"t":"2026-10-09T13:35:00Z","v":93759,"vw":45.92904},{"c":45.83,"h":45.92,"l":45.78,"n":1156,"o":45.81,"t":"2026-10-09T13:40:00Z","v":105947,"vw":45.858475},{"c":45.84,"h":45.9,"l":45.785,"n":841,"o":45.83,"t":"2026-10-09T13:45:00Z","v":57315,"vw":45.842111},{"c":45.85,"h":45.94,"l":45.79,"n":963,"o":45.87,"t":"2026-10-09T13:50:00Z","v":73474,"vw":45.862603},{"c":45.875,"h":45.875,"l":45.79,"n":676,"o":45.8451,"t":"2026-10-09T13:55:00Z","v":40097,"vw":45.836111},{"c":45.785,"h":45.88,"l":45.7488,"n":960,"o":45.85,"t":"2026-10-09T14:00:00Z","v":60348,"vw":45.809961},{"c":45.73,"h":45.845,"l":45.725,"n":1008,"o":45.8,"t":"2026-10-09T14:05:00Z","v":63842,"vw":45.765819},{"c":45.805,"h":45.835,"l":45.725,"n":755,"o":45.725,"t":"2026-10-09T14:10:00Z","v":61209,"vw":45.791845},{"c":45.865,"h":45.91,"l":45.795,"n":865,"o":45.805,"t":"2026-10-09T14:15:00Z","v":61588,"vw":45.865139},{"c":45.915,"h":45.92,"l":45.855,"n":713,"o":45.865,"t":"2026-10-09T14:20:00Z","v":55197,"vw":45.879887},{"c":45.89,"h":45.92,"l":45.865,"n":796,"o":45.91,"t":"2026-10-09T14:25:00Z","v":66104,"vw":45.89375},{"c":45.81,"h":45.9,"l":45.8,"n":860,"o":45.895,"t":"2026-10-09T14:30:00Z","v":63673,"vw":45.837028},{"c":45.83,"h":45.86,"l":45.8,"n":877,"o":45.81,"t":"2026-10-09T14:35:00Z","v":89644,"vw":45.831579},{"c":45.885,"h":45.895,"l":45.82,"n":621,"o":45.83,"t":"2026-10-09T14:40:00Z","v":48416,"vw":45.866893},{"c":45.98,"h":45.985,"l":45.885,"n":788,"o":45.885,"t":"2026-10-09T14:45:00Z","v":53476,"vw":45.937437},{"c":45.98,"h":46.03,"l":45.965,"n":716,"o":45.985,"t":"2026-10-09T14:50:00Z","v":41033,"vw":45.99294},{"c":45.99,"h":46,"l":45.96,"n":614,"o":45.9875,"t":"2026-10-09T14:55:00Z","v":31672,"vw":45.981422},{"c":46.02,"h":46.095,"l":46,"n":901,"o":46,"t":"2026-10-09T15:00:00Z","v":69304,"vw":46.040473},{"c":46.04,"h":46.05,"l":46.005,"n":534,"o":46.025,"t":"2026-10-09T15:05:00Z","v":31849,"vw":46.024757},{"c":46.105,"h":46.115,"l":46.04,"n":791,"o":46.04,"t":"2026-10-09T15:10:00Z","v":58755,"vw":46.084039},{"c":46.105,"h":46.125,"l":46.065,"n":812,"o":46.105,"t":"2026-10-09T15:15:00Z","v":59855,"vw":46.09882},{"c":46.035,"h":46.12,"l":46.015,"n":659,"o":46.11,"t":"2026-10-09T15:20:00Z","v":50432,"vw":46.076002},{"c":45.96,"h":46.04,"l":45.93,"n":686,"o":46.035,"t":"2026-10-09T15:25:00Z","v":43804,"vw":45.966006},{"c":45.905,"h":45.97,"l":45.885,"n":683,"o":45.955,"t":"2026-10-09T15:30:00Z","v":39660,"vw":45.912594},{"c":45.85,"h":45.94,"l":45.8444,"n":756,"o":45.92,"t":"2026-10-09T15:35:00Z","v":49797,"vw":45.898087},{"c":45.8889,"h":45.9,"l":45.84,"n":801,"o":45.855,"t":"2026-10-09T15:40:00Z","v":45960,"vw":45.869379},{"c":45.885,"h":45.9001,"l":45.87,"n":612,"o":45.885,"t":"2026-10-09T15:45:00Z","v":29802,"vw":45.884529},{"c":45.915,"h":45.925,"l":45.885,"n":593,"o":45.895,"t":"2026-10-09T15:50:00Z","v":34475,"vw":45.90632},{"c":45.955,"h":45.955,"l":45.905,"n":667,"o":45.91,"t":"2026-10-09T15:55:00Z","v":31971,"vw":45.930369},{"c":45.985,"h":45.985,"l":45.955,"n":718,"o":45.96,"t":"2026-10-09T16:00:00Z","v":39910,"vw":45.974487},{"c":45.945,"h":45.99,"l":45.945,"n":719,"o":45.985,"t":"2026-10-09T16:05:00Z","v":38592,"vw":45.973497},{"c":45.97,"h":45.97,"l":45.945,"n":520,"o":45.945,"t":"2026-10-09T16:10:00Z","v":28625,"vw":45.960886},{"c":46.005,"h":46.015,"l":45.975,"n":649,"o":45.975,"t":"2026-10-09T16:15:00Z","v":40329,"vw":45.990304},{"c":45.9929,"h":46.005,"l":45.98,"n":671,"o":46.005,"t":"2026-10-09T16:20:00Z","v":51271,"vw":45.992725},{"c":45.975,"h":45.9951,"l":45.97,"n":732,"o":45.995,"t":"2026-10-09T16:25:00Z","v":32902,"vw":45.98998},{"c":45.9651,"h":45.99,"l":45.955,"n":775,"o":45.975,"t":"2026-10-09T16:30:00Z","v":39538,"vw":45.968571},{"c":45.99,"h":46,"l":45.96,"n":709,"o":45.96,"t":"2026-10-09T16:35:00Z","v":43990,"vw":45.981011},{"c":45.995,"h":46,"l":45.98,"n":499,"o":45.99,"t":"2026-10-09T16:40:00Z","v":30808,"vw":45.990609},{"c":45.96,"h":46,"l":45.945,"n":837,"o":45.99,"t":"2026-10-09T16:45:00Z","v":51075,"vw":45.976623},{"c":45.9743,"h":45.975,"l":45.935,"n":653,"o":45.9651,"t":"2026-10-09T16:50:00Z","v":46581,"vw":45.958148},{"c":45.9739,"h":45.985,"l":45.96,"n":531,"o":45.9711,"t":"2026-10-09T16:55:00Z","v":30377,"vw":45.973333},{"c":46.005,"h":46.01,"l":45.975,"n":526,"o":45.975,"t":"2026-10-09T17:00:00Z","v":29963,"vw":45.993241},{"c":46.02,"h":46.031,"l":46.005,"n":831,"o":46.005,"t":"2026-10-09T17:05:00Z","v":55464,"vw":46.020416},{"c":46.005,"h":46.025,"l":46,"n":561,"o":46.025,"t":"2026-10-09T17:10:00Z","v":35385,"vw":46.014865},{"c":46.035,"h":46.035,"l":45.995,"n":688,"o":46,"t":"2026-10-09T17:15:00Z","v":52054,"vw":46.006062},{"c":46.015,"h":46.07,"l":46,"n":646,"o":46.03,"t":"2026-10-09T17:20:00Z","v":56664,"vw":46.039606},{"c":46.02,"h":46.025,"l":45.985,"n":1011,"o":46.015,"t":"2026-10-09T17:25:00Z","v":82319,"vw":46.003962},{"c":45.995,"h":46.035,"l":45.99,"n":771,"o":46.025,"t":"2026-10-09T17:30:00Z","v":39014,"vw":46.013801},{"c":46.04,"h":46.05,"l":46,"n":687,"o":46,"t":"2026-10-09T17:35:00Z","v":42421,"vw":46.030354},{"c":46.105,"h":46.105,"l":46.04,"n":546,"o":46.045,"t":"2026-10-09T17:40:00Z","v":31937,"vw":46.060942},{"c":46.085,"h":46.105,"l":46.075,"n":595,"o":46.105,"t":"2026-10-09T17:45:00Z","v":47129,"vw":46.088886},{"c":46.09,"h":46.09,"l":46.075,"n":672,"o":46.085,"t":"2026-10-09T17:50:00Z","v":44367,"vw":46.081128},{"c":46.1,"h":46.1099,"l":46.075,"n":729,"o":46.085,"t":"2026-10-09T17:55:00Z","v":35715,"vw":46.086648},{"c":46.105,"h":46.115,"l":46.085,"n":778,"o":46.1,"t":"2026-10-09T18:00:00Z","v":45080,"vw":46.098741},{"c":46.125,"h":46.13,"l":46.0801,"n":799,"o":46.105,"t":"2026-10-09T18:05:00Z","v":45225,"vw":46.104251},{"c":46.105,"h":46.14,"l":46.105,"n":689,"o":46.125,"t":"2026-10-09T18:10:00Z","v":44629,"vw":46.121777},{"c":46.155,"h":46.165,"l":46.095,"n":750,"o":46.105,"t":"2026-10-09T18:15:00Z","v":53716,"vw":46.121515},{"c":46.135,"h":46.155,"l":46.12,"n":697,"o":46.155,"t":"2026-10-09T18:20:00Z","v":44339,"vw":46.133565},{"c":46.155,"h":46.16,"l":46.12,"n":716,"o":46.135,"t":"2026-10-09T18:25:00Z","v":47835,"vw":46.135542},{"c":46.145,"h":46.16,"l":46.115,"n":1155,"o":46.155,"t":"2026-10-09T18:30:00Z","v":153574,"vw":46.133418},{"c":46.1599,"h":46.16,"l":46.131,"n":737,"o":46.14,"t":"2026-10-09T18:35:00Z","v":40369,"vw":46.146901},{"c":46.14,"h":46.18,"l":46.14,"n":797,"o":46.155,"t":"2026-10-09T18:40:00Z","v":45322,"vw":46.16233},{"c":46.165,"h":46.195,"l":46.135,"n":1290,"o":46.1403,"t":"2026-10-09T18:45:00Z","v":92088,"vw":46.15954},{"c":46.195,"h":46.235,"l":46.16,"n":1138,"o":46.16,"t":"2026-10-09T18:50:00Z","v":78882,"vw":46.205569},{"c":46.245,"h":46.245,"l":46.185,"n":836,"o":46.195,"t":"2026-10-09T18:55:00Z","v":58945,"vw":46.207283},{"c":46.25,"h":46.275,"l":46.24,"n":1120,"o":46.245,"t":"2026-10-09T19:00:00Z","v":74687,"vw":46.258515},{"c":46.255,"h":46.305,"l":46.245,"n":1393,"o":46.255,"t":"2026-10-09T19:05:00Z","v":105672,"vw":46.275201},{"c":46.255,"h":46.275,"l":46.25,"n":806,"o":46.255,"t":"2026-10-09T19:10:00Z","v":44011,"vw":46.261961},{"c":46.295,"h":46.295,"l":46.24,"n":1194,"o":46.255,"t":"2026-10-09T19:15:00Z","v":91326,"vw":46.261837},{"c":46.285,"h":46.31,"l":46.275,"n":1199,"o":46.295,"t":"2026-10-09T19:20:00Z","v":85335,"vw":46.292156},{"c":46.315,"h":46.315,"l":46.28,"n":1156,"o":46.285,"t":"2026-10-09T19:25:00Z","v":85342,"vw":46.290758},{"c":46.245,"h":46.32,"l":46.241,"n":2068,"o":46.31,"t":"2026-10-09T19:30:00Z","v":183103,"vw":46.281762},{"c":46.185,"h":46.255,"l":46.18,"n":1685,"o":46.245,"t":"2026-10-09T19:35:00Z","v":149547,"vw":46.218045},{"c":46.16,"h":46.235,"l":46.155,"n":1833,"o":46.19,"t":"2026-10-09T19:40:00Z","v":165481,"vw":46.199947},{"c":46.14,"h":46.17,"l":46.115,"n":1731,"o":46.16,"t":"2026-10-09T19:45:00Z","v":137139,"vw":46.141446},{"c":46.135,"h":46.15,"l":46.095,"n":2078,"o":46.135,"t":"2026-10-09T19:50:00Z","v":168046,"vw":46.121622},{"c":46.125,"h":46.185,"l":46.11,"n":5366,"o":46.135,"t":"2026-10-09T19:55:00Z","v":487778,"vw":46.137376},{"c":46.11,"h":46.11,"l":46.11,"n":86,"o":46.11,"t":"2026-10-09T20:00:00Z","v":1382071,"vw":46.11},{"c":46.19,"h":46.19,"l":46.19,"n":8,"o":46.19,"t":"2026-10-09T21:40:00Z","v":152,"vw":46.19},{"c":46.454,"h":46.454,"l":46.454,"n":1,"o":46.454,"t":"2026-10-12T11:00:00Z","v":100,"vw":46.454},{"c":46.3779,"h":46.3779,"l":46.3779,"n":1,"o":46.3779,"t":"2026-10-12T12:10:00Z","v":200,"vw":46.3779},{"c":46.082,"h":46.082,"l":46.082,"n":1,"o":46.082,"t":"2026-10-12T12:40:00Z","v":500,"vw":46.082},{"c":46.29,"h":46.29,"l":46.29,"n":7,"o":46.29,"t":"2026-10-12T13:25:00Z","v":613,"vw":46.29},{"c":46.55,"h":46.675,"l":46.23,"n":1253,"o":46.23,"t":"2026-10-12T13:30:00Z","v":153623,"vw":46.435962},{"c":46.45,"h":46.616,"l":46.45,"n":1253,"o":46.56,"t":"2026-10-12T13:35:00Z","v":95447,"vw":46.539812},{"c":46.45,"h":46.57,"l":46.435,"n":956,"o":46.465,"t":"2026-10-12T13:40:00Z","v":72151,"vw":46.482881},{"c":46.4,"h":46.49,"l":46.39,"n":1113,"o":46.45,"t":"2026-10-12T13:45:00Z","v":83597,"vw":46.447728},{"c":46.375,"h":46.44,"l":46.36,"n":1276,"o":46.395,"t":"2026-10-12T13:50:00Z","v":74453,"vw":46.394625},{"c":46.415,"h":46.43,"l":46.295,"n":1185,"o":46.375,"t":"2026-10-12T13:55:00Z","v":69157,"vw":46.348771},{"c":46.415,"h":46.47,"l":46.365,"n":1182,"o":46.415,"t":"2026-10-12T14:00:00Z","v":73088,"vw":46.41587},{"c":46.52,"h":46.52,"l":46.42,"n":1006,"o":46.42,"t":"2026-10-12T14:05:00Z","v":62680,"vw":46.465446},{"c":46.475,"h":46.575,"l":46.425,"n":1284,"o":46.53,"t":"2026-10-12T14:10:00Z","v":105895,"vw":46.499183},{"c":46.43,"h":46.48,"l":46.4,"n":1267,"o":46.48,"t":"2026-10-12T14:15:00Z","v":64969,"vw":46.44561},{"c":46.505,"h":46.51,"l":46.415,"n":976,"o":46.43,"t":"2026-10-12T14:20:00Z","v":63387,"vw":46.476421},{"c":46.5089,"h":46.56,"l":46.47,"n":1112,"o":46.505,"t":"2026-10-12T14:25:00Z","v":60250,"vw":46.518393},{"c":46.5,"h":46.555,"l":46.49,"n":985,"o":46.5,"t":"2026-10-12T14:30:00Z","v":59625,"vw":46.537315},{"c":46.57,"h":46.575,"l":46.51,"n":1234,"o":46.51,"t":"2026-10-12T14:35:00Z","v":85435,"vw":46.547663},{"c":46.54,"h":46.586,"l":46.525,"n":995,"o":46.565,"t":"2026-10-12T14:40:00Z","v":62790,"vw":46.562081},{"c":46.56,"h":46.59,"l":46.52,"n":977,"o":46.545,"t":"2026-10-12T14:45:00Z","v":53993,"vw":46.557376},{"c":46.57,"h":46.605,"l":46.54,"n":830,"o":46.57,"t":"2026-10-12T14:50:00Z","v":53171,"vw":46.570439},{"c":46.56,"h":46.615,"l":46.555,"n":1357,"o":46.575,"t":"2026-10-12T14:55:00Z","v":106134,"vw":46.591256},{"c":46.53,"h":46.59,"l":46.52,"n":777,"o":46.565,"t":"2026-10-12T15:00:00Z","v":45448,"vw":46.549853},{"c":46.57,"h":46.57,"l":46.465,"n":1106,"o":46.52,"t":"2026-10-12T15:05:00Z","v":97728,"vw":46.516474},{"c":46.585,"h":46.64,"l":46.57,"n":1152,"o":46.57,"t":"2026-10-12T15:10:00Z","v":84687,"vw":46.607211},{"c":46.545,"h":46.6,"l":46.515,"n":886,"o":46.59,"t":"2026-10-12T15:15:00Z","v":75404,"vw":46.551558},{"c":46.54,"h":46.5899,"l":46.54,"n":755,"o":46.545,"t":"2026-10-12T15:20:00Z","v":47863,"vw":46.554496},{"c":46.62,"h":46.62,"l":46.53,"n":769,"o":46.545,"t":"2026-10-12T15:25:00Z","v":54250,"vw":46.582024},{"c":46.625,"h":46.63,"l":46.6,"n":657,"o":46.615,"t":"2026-10-12T15:30:00Z","v":38201,"vw":46.616498},{"c":46.67,"h":46.685,"l":46.6226,"n":787,"o":46.625,"t":"2026-10-12T15:35:00Z","v":46444,"vw":46.656055},{"c":46.665,"h":46.71,"l":46.665,"n":735,"o":46.68,"t":"2026-10-12T15:40:00Z","v":45391,"vw":46.688038},{"c":46.625,"h":46.68,"l":46.605,"n":702,"o":46.67,"t":"2026-10-12T15:45:00Z","v":43208,"vw":46.649532},{"c":46.6051,"h":46.6351,"l":46.605,"n":568,"o":46.63,"t":"2026-10-12T15:50:00Z","v":41800,"vw":46.624426},{"c":46.605,"h":46.6191,"l":46.585,"n":751,"o":46.6051,"t":"2026-10-12T15:55:00Z","v":45653,"vw":46.60265},{"c":46.6451,"h":46.655,"l":46.605,"n":660,"o":46.605,"t":"2026-10-12T16:00:00Z","v":34705,"vw":46.639567},{"c":46.605,"h":46.64,"l":46.6,"n":685,"o":46.64,"t":"2026-10-12T16:05:00Z","v":34868,"vw":46.618615},{"c":46.5899,"h":46.61,"l":46.575,"n":532,"o":46.605,"t":"2026-10-12T16:10:00Z","v":25577,"vw":46.597298},{"c":46.605,"h":46.61,"l":46.585,"n":750,"o":46.585,"t":"2026-10-12T16:15:00Z","v":63200,"vw":46.598351},{"c":46.585,"h":46.605,"l":46.57,"n":682,"o":46.6,"t":"2026-10-12T16:20:00Z","v":49535,"vw":46.589088},{"c":46.6,"h":46.605,"l":46.565,"n":744,"o":46.58,"t":"2026-10-12T16:25:00Z","v":39191,"vw":46.592577},{"c":46.605,"h":46.62,"l":46.585,"n":706,"o":46.6,"t":"2026-10-12T16:30:00Z","v":40859,"vw":46.600892},{"c":46.605,"h":46.615,"l":46.59,"n":455,"o":46.61,"t":"2026-10-12T16:35:00Z","v":26943,"vw":46.600612},{"c":46.625,"h":46.645,"l":46.57,"n":1090,"o":46.605,"t":"2026-10-12T16:40:00Z","v":94468,"vw":46.616646},{"c":46.625,"h":46.66,"l":46.615,"n":700,"o":46.625,"t":"2026-10-12T16:45:00Z","v":34639,"vw":46.63862},{"c":46.625,"h":46.655,"l":46.61,"n":628,"o":46.625,"t":"2026-10-12T16:50:00Z","v":33915,"vw":46.626561},{"c":46.675,"h":46.675,"l":46.63,"n":570,"o":46.63,"t":"2026-10-12T16:55:00Z","v":23931,"vw":46.655358},{"c":46.63,"h":46.6751,"l":46.62,"n":606,"o":46.67,"t":"2026-10-12T17:00:00Z","v":28293,"vw":46.655245},{"c":46.67,"h":46.68,"l":46.63,"n":678,"o":46.63,"t":"2026-10-12T17:05:00Z","v":39640,"vw":46.653977},{"c":46.695,"h":46.695,"l":46.65,"n":558,"o":46.675,"t":"2026-10-12T17:10:00Z","v":26393,"vw":46.676211},{"c":46.68,"h":46.7089,"l":46.67,"n":785,"o":46.69,"t":"2026-10-12T17:15:00Z","v":66721,"vw":46.692398},{"c":46.67,"h":46.7082,"l":46.67,"n":592,"o":46.685,"t":"2026-10-12T17:20:00Z","v":43522,"vw":46.697293},{"c":46.645,"h":46.685,"l":46.64,"n":541,"o":46.675,"t":"2026-10-12T17:25:00Z","v":28489,"vw":46.666644},{"c":46.56,"h":46.645,"l":46.555,"n":720,"o":46.64,"t":"2026-10-12T17:30:00Z","v":53637,"vw":46.605332},{"c":46.6,"h":46.615,"l":46.565,"n":578,"o":46.565,"t":"2026-10-12T17:35:00Z","v":27978,"vw":46.593244},{"c":46.635,"h":46.635,"l":46.59,"n":602,"o":46.605,"t":"2026-10-12T17:40:00Z","v":28791,"vw":46.609815},{"c":46.615,"h":46.6376,"l":46.61,"n":497,"o":46.635,"t":"2026-10-12T17:45:00Z","v":32633,"vw":46.62425},{"c":46.63,"h":46.635,"l":46.595,"n":650,"o":46.615,"t":"2026-10-12T17:50:00Z","v":40543,"vw":46.610383},{"c":46.655,"h":46.67,"l":46.63,"n":549,"o":46.63,"t":"2026-10-12T17:55:00Z","v":23075,"vw":46.652248},{"c":46.6401,"h":46.67,"l":46.64,"n":567,"o":46.655,"t":"2026-10-12T18:00:00Z","v":28483,"vw":46.652045},{"c":46.635,"h":46.645,"l":46.62,"n":707,"o":46.645,"t":"2026-10-12T18:05:00Z","v":49602,"vw":46.633581},{"c":46.635,"h":46.635,"l":46.615,"n":545,"o":46.63,"t":"2026-10-12T18:10:00Z","v":33963,"vw":46.626197},{"c":46.625,"h":46.64,"l":46.61,"n":535,"o":46.635,"t":"2026-10-12T18:15:00Z","v":32971,"vw":46.628524},{"c":46.66,"h":46.66,"l":46.62,"n":602,"o":46.625,"t":"2026-10-12T18:20:00Z","v":34584,"vw":46.642694},{"c":46.66,"h":46.67,"l":46.64,"n":661,"o":46.6589,"t":"2026-10-12T18:25:00Z","v":37838,"vw":46.653949},{"c":46.63,"h":46.695,"l":46.63,"n":850,"o":46.67,"t":"2026-10-12T18:30:00Z","v":54449,"vw":46.670887},{"c":46.635,"h":46.6358,"l":46.605,"n":912,"o":46.635,"t":"2026-10-12T18:35:00Z","v":77626,"vw":46.618342},{"c":46.635,"h":46.645,"l":46.62,"n":530,"o":46.63,"t":"2026-10-12T18:40:00Z","v":24896,"vw":46.635651},{"c":46.625,"h":46.6451,"l":46.6111,"n":856,"o":46.64,"t":"2026-10-12T18:45:00Z","v":55639,"vw":46.630873},{"c":46.61,"h":46.625,"l":46.605,"n":630,"o":46.625,"t":"2026-10-12T18:50:00Z","v":36278,"vw":46.618086},{"c":46.665,"h":46.67,"l":46.62,"n":920,"o":46.62,"t":"2026-10-12T18:55:00Z","v":60141,"vw":46.652403},{"c":46.64,"h":46.675,"l":46.64,"n":1039,"o":46.665,"t":"2026-10-12T19:00:00Z","v":56271,"vw":46.662216},{"c":46.635,"h":46.6489,"l":46.6,"n":852,"o":46.64,"t":"2026-10-12T19:05:00Z","v":49214,"vw":46.6265},{"c":46.645,"h":46.665,"l":46.625,"n":755,"o":46.635,"t":"2026-10-12T19:10:00Z","v":40245,"vw":46.645746},{"c":46.61,"h":46.65,"l":46.61,"n":603,"o":46.645,"t":"2026-10-12T19:15:00Z","v":34419,"vw":46.62761},{"c":46.645,"h":46.65,"l":46.62,"n":758,"o":46.62,"t":"2026-10-12T19:20:00Z","v":48134,"vw":46.638122},{"c":46.66,"h":46.67,"l":46.645,"n":1676,"o":46.65,"t":"2026-10-12T19:25:00Z","v":89043,"vw":46.66015},{"c":46.63,"h":46.6751,"l":46.63,"n":1473,"o":46.66,"t":"2026-10-12T19:30:00Z","v":114708,"vw":46.6549},{"c":46.615,"h":46.655,"l":46.595,"n":1235,"o":46.635,"t":"2026-10-12T19:35:00Z","v":87201,"vw":46.62512},{"c":46.58,"h":46.62,"l":46.565,"n":1356,"o":46.615,"t":"2026-10-12T19:40:00Z","v":87736,"vw":46.604974},{"c":46.595,"h":46.615,"l":46.565,"n":1771,"o":46.58,"t":"2026-10-12T19:45:00Z","v":165211,"vw":46.590745},{"c":46.585,"h":46.65,"l":46.585,"n":1870,"o":46.595,"t":"2026-10-12T19:50:00Z","v":186544,"vw":46.616373},{"c":46.637,"h":46.65,"l":46.58,"n":5801,"o":46.59,"t":"2026-10-12T19:55:00Z","v":587865,"vw":46.605354},{"c":46.64,"h":46.64,"l":46.64,"n":84,"o":46.64,"t":"2026-10-12T20:00:00Z","v":902010,"vw":46.64},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-10-12T20:35:00Z","v":2439,"vw":46.64},{"c":46.62,"h":46.62,"l":46.62,"n":5,"o":46.62,"t":"2026-10-12T22:15:00Z","v":123,"vw":46.62},{"c":46.6348,"h":46.6348,"l":46.6348,"n":1,"o":46.6348,"t":"2026-10-12T23:40:00Z","v":1000,"vw":46.6348},{"c":47.04,"h":47.04,"l":47.04,"n":4,"o":47.04,"t":"2026-10-13T09:00:00Z","v":294,"vw":47.04},{"c":46.94,"h":46.94,"l":46.94,"n":4,"o":46.94,"t":"2026-10-13T10:35:00Z","v":201,"vw":46.94},{"c":46.66,"h":46.67,"l":46.66,"n":4,"o":46.67,"t":"2026-10-13T10:45:00Z","v":749,"vw":46.661473},{"c":46.89,"h":46.89,"l":46.89,"n":3,"o":46.89,"t":"2026-10-13T11:25:00Z","v":358,"vw":46.89},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-10-13T11:45:00Z","v":308,"vw":46.94},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-13T12:05:00Z","v":101,"vw":47},{"c":46.91,"h":46.92,"l":46.91,"n":4,"o":46.92,"t":"2026-10-13T12:20:00Z","v":520,"vw":46.913577},{"c":46.92,"h":46.92,"l":46.92,"n":4,"o":46.92,"t":"2026-10-13T12:25:00Z","v":268,"vw":46.92},{"c":46.91,"h":46.92,"l":46.91,"n":31,"o":46.92,"t":"2026-10-13T12:30:00Z","v":696,"vw":46.917532},{"c":46.91,"h":46.91,"l":46.91,"n":2,"o":46.91,"t":"2026-10-13T12:35:00Z","v":353,"vw":46.91},{"c":46.91,"h":46.91,"l":46.91,"n":2,"o":46.91,"t":"2026-10-13T12:40:00Z","v":337,"vw":46.91},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-10-13T13:00:00Z","v":173,"vw":46.91},{"c":46.94,"h":46.94,"l":46.94,"n":1,"o":46.94,"t":"2026-10-13T13:15:00Z","v":200,"vw":46.94},{"c":46.95,"h":46.95,"l":46.95,"n":7,"o":46.95,"t":"2026-10-13T13:20:00Z","v":450,"vw":46.95},{"c":47,"h":47.21,"l":46.865,"n":974,"o":46.96,"t":"2026-10-13T13:30:00Z","v":144139,"vw":47.029959},{"c":46.82,"h":47.025,"l":46.82,"n":579,"o":46.98,"t":"2026-10-13T13:35:00Z","v":43311,"vw":46.925447},{"c":46.68,"h":46.88,"l":46.66,"n":571,"o":46.84,"t":"2026-10-13T13:40:00Z","v":43725,"vw":46.769382},{"c":46.46,"h":46.73,"l":46.43,"n":989,"o":46.685,"t":"2026-10-13T13:45:00Z","v":73692,"vw":46.59397},{"c":46.39,"h":46.485,"l":46.37,"n":922,"o":46.46,"t":"2026-10-13T13:50:00Z","v":72366,"vw":46.446492},{"c":46.18,"h":46.4,"l":46.155,"n":918,"o":46.39,"t":"2026-10-13T13:55:00Z","v":67770,"vw":46.235078},{"c":45.94,"h":46.19,"l":45.92,"n":1175,"o":46.19,"t":"2026-10-13T14:00:00Z","v":79798,"vw":46.048343},{"c":46.015,"h":46.015,"l":45.89,"n":1068,"o":45.95,"t":"2026-10-13T14:05:00Z","v":64049,"vw":45.951852},{"c":46.14,"h":46.16,"l":46.01,"n":1167,"o":46.01,"t":"2026-10-13T14:10:00Z","v":89015,"vw":46.085965},{"c":46.19,"h":46.205,"l":46.06,"n":1151,"o":46.135,"t":"2026-10-13T14:15:00Z","v":65142,"vw":46.148634},{"c":46.205,"h":46.2676,"l":46.17,"n":1145,"o":46.205,"t":"2026-10-13T14:20:00Z","v":68564,"vw":46.213219},{"c":46.265,"h":46.285,"l":46.205,"n":1079,"o":46.22,"t":"2026-10-13T14:25:00Z","v":66198,"vw":46.248425},{"c":46.195,"h":46.325,"l":46.15,"n":1174,"o":46.27,"t":"2026-10-13T14:30:00Z","v":75805,"vw":46.237851},{"c":46.23,"h":46.26,"l":46.175,"n":1036,"o":46.2,"t":"2026-10-13T14:35:00Z","v":54483,"vw":46.209675},{"c":46.24,"h":46.26,"l":46.175,"n":894,"o":46.24,"t":"2026-10-13T14:40:00Z","v":53259,"vw":46.22291},{"c":46.285,"h":46.3,"l":46.245,"n":883,"o":46.245,"t":"2026-10-13T14:45:00Z","v":43675,"vw":46.271913},{"c":46.305,"h":46.32,"l":46.265,"n":1060,"o":46.29,"t":"2026-10-13T14:50:00Z","v":81790,"vw":46.284881},{"c":46.21,"h":46.3099,"l":46.21,"n":1117,"o":46.305,"t":"2026-10-13T14:55:00Z","v":81147,"vw":46.241131},{"c":46.29,"h":46.29,"l":46.195,"n":845,"o":46.215,"t":"2026-10-13T15:00:00Z","v":44163,"vw":46.226061},{"c":46.2851,"h":46.325,"l":46.24,"n":877,"o":46.3,"t":"2026-10-13T15:05:00Z","v":53775,"vw":46.292172},{"c":46.3,"h":46.31,"l":46.2633,"n":729,"o":46.295,"t":"2026-10-13T15:10:00Z","v":35420,"vw":46.285422},{"c":46.33,"h":46.36,"l":46.29,"n":763,"o":46.29,"t":"2026-10-13T15:15:00Z","v":40914,"vw":46.319305},{"c":46.255,"h":46.37,"l":46.245,"n":958,"o":46.33,"t":"2026-10-13T15:20:00Z","v":56583,"vw":46.29634},{"c":46.29,"h":46.32,"l":46.235,"n":950,"o":46.25,"t":"2026-10-13T15:25:00Z","v":63028,"vw":46.27145},{"c":46.29,"h":46.34,"l":46.275,"n":869,"o":46.285,"t":"2026-10-13T15:30:00Z","v":52343,"vw":46.304169},{"c":46.33,"h":46.335,"l":46.29,"n":855,"o":46.3,"t":"2026-10-13T15:35:00Z","v":50339,"vw":46.314966},{"c":46.315,"h":46.37,"l":46.305,"n":1005,"o":46.335,"t":"2026-10-13T15:40:00Z","v":65712,"vw":46.330495},{"c":46.225,"h":46.31,"l":46.225,"n":903,"o":46.31,"t":"2026-10-13T15:45:00Z","v":52017,"vw":46.266758},{"c":46.205,"h":46.235,"l":46.19,"n":739,"o":46.225,"t":"2026-10-13T15:50:00Z","v":40483,"vw":46.213931},{"c":46.17,"h":46.205,"l":46.165,"n":804,"o":46.2,"t":"2026-10-13T15:55:00Z","v":41652,"vw":46.181535},{"c":46.115,"h":46.165,"l":46.115,"n":719,"o":46.165,"t":"2026-10-13T16:00:00Z","v":51877,"vw":46.138402},{"c":46.06,"h":46.135,"l":46.04,"n":781,"o":46.115,"t":"2026-10-13T16:05:00Z","v":39570,"vw":46.089749},{"c":46.11,"h":46.11,"l":46.055,"n":638,"o":46.065,"t":"2026-10-13T16:10:00Z","v":30420,"vw":46.073078},{"c":46.14,"h":46.14,"l":46.085,"n":810,"o":46.11,"t":"2026-10-13T16:15:00Z","v":40797,"vw":46.108211},{"c":46.115,"h":46.1351,"l":46.095,"n":633,"o":46.135,"t":"2026-10-13T16:20:00Z","v":31024,"vw":46.116746},{"c":46.045,"h":46.11,"l":46.045,"n":583,"o":46.11,"t":"2026-10-13T16:25:00Z","v":27160,"vw":46.071459},{"c":46.02,"h":46.045,"l":45.99,"n":733,"o":46.045,"t":"2026-10-13T16:30:00Z","v":51601,"vw":46.020438},{"c":46.005,"h":46.04,"l":45.985,"n":849,"o":46.025,"t":"2026-10-13T16:35:00Z","v":73487,"vw":46.006827},{"c":46.035,"h":46.035,"l":45.97,"n":746,"o":46,"t":"2026-10-13T16:40:00Z","v":59452,"vw":45.991215},{"c":46.0536,"h":46.055,"l":45.985,"n":755,"o":46.035,"t":"2026-10-13T16:45:00Z","v":38570,"vw":46.019072},{"c":46.035,"h":46.055,"l":46.015,"n":620,"o":46.055,"t":"2026-10-13T16:50:00Z","v":25212,"vw":46.031368},{"c":46.02,"h":46.055,"l":46.015,"n":626,"o":46.04,"t":"2026-10-13T16:55:00Z","v":25545,"vw":46.030993},{"c":46.02,"h":46.025,"l":45.99,"n":680,"o":46.02,"t":"2026-10-13T17:00:00Z","v":37831,"vw":46.01232},{"c":46.04,"h":46.04,"l":46.02,"n":497,"o":46.02,"t":"2026-10-13T17:05:00Z","v":23200,"vw":46.027757},{"c":46.035,"h":46.085,"l":46.035,"n":686,"o":46.035,"t":"2026-10-13T17:10:00Z","v":46686,"vw":46.055124},{"c":46.01,"h":46.04,"l":45.98,"n":701,"o":46.035,"t":"2026-10-13T17:15:00Z","v":68273,"vw":46.0107},{"c":46.005,"h":46.04,"l":45.985,"n":614,"o":46.005,"t":"2026-10-13T17:20:00Z","v":33006,"vw":46.010298},{"c":45.965,"h":46.006,"l":45.965,"n":607,"o":46.005,"t":"2026-10-13T17:25:00Z","v":44682,"vw":45.975904},{"c":45.975,"h":45.975,"l":45.935,"n":811,"o":45.97,"t":"2026-10-13T17:30:00Z","v":54260,"vw":45.955183},{"c":46.005,"h":46.005,"l":45.955,"n":677,"o":45.975,"t":"2026-10-13T17:35:00Z","v":38230,"vw":45.986421},{"c":46.005,"h":46.005,"l":45.97,"n":657,"o":46.005,"t":"2026-10-13T17:40:00Z","v":39310,"vw":45.991243},{"c":45.96,"h":46,"l":45.955,"n":612,"o":46,"t":"2026-10-13T17:45:00Z","v":28863,"vw":45.979534},{"c":45.905,"h":45.95,"l":45.9,"n":633,"o":45.95,"t":"2026-10-13T17:50:00Z","v":28828,"vw":45.930688},{"c":45.895,"h":45.915,"l":45.885,"n":460,"o":45.91,"t":"2026-10-13T17:55:00Z","v":29702,"vw":45.898517},{"c":45.89,"h":45.905,"l":45.875,"n":576,"o":45.9,"t":"2026-10-13T18:00:00Z","v":27612,"vw":45.893596},{"c":45.965,"h":46.01,"l":45.9,"n":900,"o":45.9,"t":"2026-10-13T18:05:00Z","v":62306,"vw":45.966858},{"c":45.945,"h":45.98,"l":45.935,"n":647,"o":45.97,"t":"2026-10-13T18:10:00Z","v":37440,"vw":45.963491},{"c":45.955,"h":45.955,"l":45.895,"n":697,"o":45.945,"t":"2026-10-13T18:15:00Z","v":39489,"vw":45.921631},{"c":45.925,"h":45.96,"l":45.92,"n":554,"o":45.96,"t":"2026-10-13T18:20:00Z","v":24130,"vw":45.936547},{"c":45.96,"h":45.965,"l":45.925,"n":825,"o":45.925,"t":"2026-10-13T18:25:00Z","v":47501,"vw":45.953647},{"c":45.955,"h":45.985,"l":45.9412,"n":572,"o":45.97,"t":"2026-10-13T18:30:00Z","v":26492,"vw":45.960417},{"c":46.04,"h":46.04,"l":45.955,"n":568,"o":45.96,"t":"2026-10-13T18:35:00Z","v":44023,"vw":45.989245},{"c":46.115,"h":46.125,"l":46.05,"n":634,"o":46.05,"t":"2026-10-13T18:40:00Z","v":33369,"vw":46.095283},{"c":46.06,"h":46.115,"l":46.03,"n":700,"o":46.11,"t":"2026-10-13T18:45:00Z","v":39350,"vw":46.065509},{"c":46.075,"h":46.075,"l":46.0276,"n":512,"o":46.06,"t":"2026-10-13T18:50:00Z","v":30363,"vw":46.049815},{"c":46.0707,"h":46.075,"l":46.04,"n":762,"o":46.07,"t":"2026-10-13T18:55:00Z","v":40161,"vw":46.060927},{"c":46.095,"h":46.0951,"l":46.045,"n":882,"o":46.075,"t":"2026-10-13T19:00:00Z","v":47596,"vw":46.072841},{"c":46.11,"h":46.135,"l":46.08,"n":680,"o":46.08,"t":"2026-10-13T19:05:00Z","v":37963,"vw":46.114447},{"c":46.115,"h":46.115,"l":46.095,"n":883,"o":46.105,"t":"2026-10-13T19:10:00Z","v":49212,"vw":46.107078},{"c":46.12,"h":46.12,"l":46.065,"n":791,"o":46.11,"t":"2026-10-13T19:15:00Z","v":45465,"vw":46.089423},{"c":46.065,"h":46.11,"l":46.055,"n":782,"o":46.11,"t":"2026-10-13T19:20:00Z","v":50289,"vw":46.076019},{"c":46.075,"h":46.095,"l":46.06,"n":1036,"o":46.065,"t":"2026-10-13T19:25:00Z","v":62296,"vw":46.079675},{"c":46.11,"h":46.115,"l":46.035,"n":1255,"o":46.065,"t":"2026-10-13T19:30:00Z","v":93055,"vw":46.078614},{"c":46.165,"h":46.165,"l":46.075,"n":735,"o":46.11,"t":"2026-10-13T19:35:00Z","v":60678,"vw":46.109309},{"c":46.15,"h":46.18,"l":46.13,"n":1235,"o":46.165,"t":"2026-10-13T19:40:00Z","v":119617,"vw":46.15672},{"c":46.17,"h":46.17,"l":46.1,"n":1117,"o":46.15,"t":"2026-10-13T19:45:00Z","v":110331,"vw":46.135138},{"c":46.095,"h":46.195,"l":46.075,"n":1637,"o":46.17,"t":"2026-10-13T19:50:00Z","v":160578,"vw":46.116198},{"c":45.93,"h":46.09,"l":45.91,"n":5320,"o":46.09,"t":"2026-10-13T19:55:00Z","v":518779,"vw":45.973611},{"c":45.92,"h":45.92,"l":45.92,"n":85,"o":45.92,"t":"2026-10-13T20:00:00Z","v":1849702,"vw":45.92},{"c":45.98,"h":45.98,"l":45.98,"n":2,"o":45.98,"t":"2026-10-13T20:25:00Z","v":3226,"vw":45.98},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-13T22:05:00Z","v":199,"vw":46.04},{"c":45.75,"h":45.92,"l":45.75,"n":31,"o":45.92,"t":"2026-10-14T12:30:00Z","v":3922,"vw":45.840522},{"c":45.41,"h":45.5,"l":45.41,"n":12,"o":45.5,"t":"2026-10-14T12:35:00Z","v":1028,"vw":45.459332},{"c":45.43,"h":45.44,"l":45.43,"n":3,"o":45.44,"t":"2026-10-14T12:45:00Z","v":232,"vw":45.435},{"c":45.38,"h":45.38,"l":45.116,"n":3,"o":45.116,"t":"2026-10-14T13:10:00Z","v":336,"vw":45.220483},{"c":45.38,"h":45.38,"l":45.38,"n":13,"o":45.38,"t":"2026-10-14T13:20:00Z","v":210,"vw":45.38},{"c":45.47,"h":45.47,"l":45.38,"n":10,"o":45.38,"t":"2026-10-14T13:25:00Z","v":1226,"vw":45.454822},{"c":45.3378,"h":45.55,"l":45.3009,"n":785,"o":45.42,"t":"2026-10-14T13:30:00Z","v":124553,"vw":45.417162},{"c":45.49,"h":45.51,"l":45.29,"n":1001,"o":45.32,"t":"2026-10-14T13:35:00Z","v":83076,"vw":45.388434},{"c":45.27,"h":45.46,"l":45.26,"n":927,"o":45.45,"t":"2026-10-14T13:40:00Z","v":82832,"vw":45.380248},{"c":45.1,"h":45.29,"l":45.06,"n":1544,"o":45.27,"t":"2026-10-14T13:45:00Z","v":164399,"vw":45.170409},{"c":45.155,"h":45.25,"l":45.085,"n":1230,"o":45.1,"t":"2026-10-14T13:50:00Z","v":97032,"vw":45.161322},{"c":45.16,"h":45.2,"l":45.115,"n":1095,"o":45.16,"t":"2026-10-14T13:55:00Z","v":69171,"vw":45.172138},{"c":45.14,"h":45.24,"l":45.12,"n":1478,"o":45.15,"t":"2026-10-14T14:00:00Z","v":101003,"vw":45.173287},{"c":45.215,"h":45.22,"l":45.1,"n":1452,"o":45.13,"t":"2026-10-14T14:05:00Z","v":101611,"vw":45.163016},{"c":45.25,"h":45.28,"l":45.2,"n":1241,"o":45.21,"t":"2026-10-14T14:10:00Z","v":86928,"vw":45.243545},{"c":45.315,"h":45.32,"l":45.195,"n":1059,"o":45.25,"t":"2026-10-14T14:15:00Z","v":93029,"vw":45.246655},{"c":45.32,"h":45.38,"l":45.285,"n":1231,"o":45.31,"t":"2026-10-14T14:20:00Z","v":82570,"vw":45.332718},{"c":45.395,"h":45.42,"l":45.3,"n":994,"o":45.32,"t":"2026-10-14T14:25:00Z","v":56261,"vw":45.363496},{"c":45.445,"h":45.46,"l":45.38,"n":1028,"o":45.4,"t":"2026-10-14T14:30:00Z","v":54404,"vw":45.419818},{"c":45.365,"h":45.445,"l":45.345,"n":1079,"o":45.445,"t":"2026-10-14T14:35:00Z","v":68347,"vw":45.384076},{"c":45.475,"h":45.485,"l":45.365,"n":979,"o":45.365,"t":"2026-10-14T14:40:00Z","v":59149,"vw":45.440909},{"c":45.46,"h":45.485,"l":45.38,"n":979,"o":45.475,"t":"2026-10-14T14:45:00Z","v":72928,"vw":45.419904},{"c":45.485,"h":45.59,"l":45.435,"n":1284,"o":45.46,"t":"2026-10-14T14:50:00Z","v":96183,"vw":45.529669},{"c":45.46,"h":45.5,"l":45.425,"n":1025,"o":45.49,"t":"2026-10-14T14:55:00Z","v":92404,"vw":45.461141},{"c":45.37,"h":45.465,"l":45.345,"n":997,"o":45.45,"t":"2026-10-14T15:00:00Z","v":71284,"vw":45.408231},{"c":45.38,"h":45.435,"l":45.33,"n":844,"o":45.36,"t":"2026-10-14T15:05:00Z","v":49918,"vw":45.388256},{"c":45.38,"h":45.4,"l":45.325,"n":1222,"o":45.385,"t":"2026-10-14T15:10:00Z","v":123041,"vw":45.371916},{"c":45.51,"h":45.51,"l":45.375,"n":942,"o":45.38,"t":"2026-10-14T15:15:00Z","v":74043,"vw":45.455057},{"c":45.525,"h":45.545,"l":45.49,"n":628,"o":45.51,"t":"2026-10-14T15:20:00Z","v":31314,"vw":45.521303},{"c":45.555,"h":45.555,"l":45.515,"n":627,"o":45.53,"t":"2026-10-14T15:25:00Z","v":33860,"vw":45.534392},{"c":45.605,"h":45.62,"l":45.51,"n":744,"o":45.55,"t":"2026-10-14T15:30:00Z","v":44889,"vw":45.562938},{"c":45.615,"h":45.63,"l":45.56,"n":686,"o":45.61,"t":"2026-10-14T15:35:00Z","v":39540,"vw":45.599231},{"c":45.575,"h":45.63,"l":45.555,"n":769,"o":45.6195,"t":"2026-10-14T15:40:00Z","v":49474,"vw":45.595486},{"c":45.635,"h":45.65,"l":45.545,"n":869,"o":45.57,"t":"2026-10-14T15:45:00Z","v":71626,"vw":45.595995},{"c":45.655,"h":45.655,"l":45.62,"n":615,"o":45.63,"t":"2026-10-14T15:50:00Z","v":38889,"vw":45.638514},{"c":45.685,"h":45.69,"l":45.63,"n":611,"o":45.65,"t":"2026-10-14T15:55:00Z","v":46223,"vw":45.660117},{"c":45.665,"h":45.695,"l":45.655,"n":674,"o":45.69,"t":"2026-10-14T16:00:00Z","v":42689,"vw":45.679822},{"c":45.63,"h":45.675,"l":45.605,"n":622,"o":45.67,"t":"2026-10-14T16:05:00Z","v":33229,"vw":45.64054},{"c":45.625,"h":45.655,"l":45.62,"n":625,"o":45.64,"t":"2026-10-14T16:10:00Z","v":32038,"vw":45.63846},{"c":45.545,"h":45.635,"l":45.54,"n":903,"o":45.63,"t":"2026-10-14T16:15:00Z","v":61415,"vw":45.586536},{"c":45.615,"h":45.615,"l":45.54,"n":770,"o":45.5488,"t":"2026-10-14T16:20:00Z","v":43689,"vw":45.567309},{"c":45.63,"h":45.66,"l":45.615,"n":657,"o":45.615,"t":"2026-10-14T16:25:00Z","v":37491,"vw":45.637602},{"c":45.575,"h":45.665,"l":45.57,"n":1110,"o":45.63,"t":"2026-10-14T16:30:00Z","v":75362,"vw":45.616905},{"c":45.55,"h":45.595,"l":45.545,"n":860,"o":45.57,"t":"2026-10-14T16:35:00Z","v":61006,"vw":45.571951},{"c":45.48,"h":45.595,"l":45.47,"n":785,"o":45.545,"t":"2026-10-14T16:40:00Z","v":43394,"vw":45.542102},{"c":45.45,"h":45.48,"l":45.435,"n":702,"o":45.48,"t":"2026-10-14T16:45:00Z","v":40472,"vw":45.457621},{"c":45.4301,"h":45.475,"l":45.43,"n":706,"o":45.45,"t":"2026-10-14T16:50:00Z","v":41964,"vw":45.45169},{"c":45.44,"h":45.44,"l":45.395,"n":710,"o":45.435,"t":"2026-10-14T16:55:00Z","v":35205,"vw":45.420355},{"c":45.455,"h":45.51,"l":45.44,"n":1094,"o":45.445,"t":"2026-10-14T17:00:00Z","v":67593,"vw":45.474017},{"c":45.475,"h":45.475,"l":45.43,"n":697,"o":45.4577,"t":"2026-10-14T17:05:00Z","v":37219,"vw":45.457591},{"c":45.495,"h":45.5,"l":45.46,"n":828,"o":45.48,"t":"2026-10-14T17:10:00Z","v":46878,"vw":45.482265},{"c":45.505,"h":45.505,"l":45.46,"n":644,"o":45.49,"t":"2026-10-14T17:15:00Z","v":39809,"vw":45.476952},{"c":45.51,"h":45.51,"l":45.465,"n":874,"o":45.505,"t":"2026-10-14T17:20:00Z","v":54254,"vw":45.489078},{"c":45.45,"h":45.54,"l":45.445,"n":1224,"o":45.52,"t":"2026-10-14T17:25:00Z","v":87440,"vw":45.499542},{"c":45.405,"h":45.455,"l":45.395,"n":1030,"o":45.45,"t":"2026-10-14T17:30:00Z","v":73136,"vw":45.427532},{"c":45.375,"h":45.45,"l":45.36,"n":1024,"o":45.405,"t":"2026-10-14T17:35:00Z","v":78757,"vw":45.400672},{"c":45.375,"h":45.38,"l":45.32,"n":736,"o":45.37,"t":"2026-10-14T17:40:00Z","v":58130,"vw":45.356182},{"c":45.405,"h":45.43,"l":45.36,"n":979,"o":45.38,"t":"2026-10-14T17:45:00Z","v":75302,"vw":45.38492},{"c":45.405,"h":45.4251,"l":45.385,"n":633,"o":45.4,"t":"2026-10-14T17:50:00Z","v":37693,"vw":45.406695},{"c":45.345,"h":45.4071,"l":45.33,"n":757,"o":45.405,"t":"2026-10-14T17:55:00Z","v":49030,"vw":45.364927},{"c":45.295,"h":45.35,"l":45.25,"n":1025,"o":45.35,"t":"2026-10-14T18:00:00Z","v":67414,"vw":45.310943},{"c":45.335,"h":45.34,"l":45.29,"n":746,"o":45.295,"t":"2026-10-14T18:05:00Z","v":53674,"vw":45.308861},{"c":45.3501,"h":45.37,"l":45.32,"n":845,"o":45.335,"t":"2026-10-14T18:10:00Z","v":49040,"vw":45.338512},{"c":45.4,"h":45.405,"l":45.32,"n":833,"o":45.35,"t":"2026-10-14T18:15:00Z","v":49141,"vw":45.356319},{"c":45.36,"h":45.42,"l":45.345,"n":892,"o":45.405,"t":"2026-10-14T18:20:00Z","v":61687,"vw":45.386091},{"c":45.405,"h":45.415,"l":45.36,"n":662,"o":45.365,"t":"2026-10-14T18:25:00Z","v":34810,"vw":45.391767},{"c":45.42,"h":45.43,"l":45.37,"n":779,"o":45.405,"t":"2026-10-14T18:30:00Z","v":53572,"vw":45.390716},{"c":45.415,"h":45.425,"l":45.385,"n":1012,"o":45.42,"t":"2026-10-14T18:35:00Z","v":77593,"vw":45.408378},{"c":45.4118,"h":45.4151,"l":45.385,"n":814,"o":45.415,"t":"2026-10-14T18:40:00Z","v":58343,"vw":45.402281},{"c":45.29,"h":45.41,"l":45.29,"n":1260,"o":45.41,"t":"2026-10-14T18:45:00Z","v":101968,"vw":45.338867},{"c":45.36,"h":45.375,"l":45.29,"n":1245,"o":45.29,"t":"2026-10-14T18:50:00Z","v":85212,"vw":45.318099},{"c":45.41,"h":45.41,"l":45.36,"n":651,"o":45.365,"t":"2026-10-14T18:55:00Z","v":34386,"vw":45.381866},{"c":45.41,"h":45.41,"l":45.37,"n":1113,"o":45.41,"t":"2026-10-14T19:00:00Z","v":72964,"vw":45.39377},{"c":45.46,"h":45.475,"l":45.405,"n":776,"o":45.4099,"t":"2026-10-14T19:05:00Z","v":73841,"vw":45.442934},{"c":45.47,"h":45.5,"l":45.435,"n":972,"o":45.46,"t":"2026-10-14T19:10:00Z","v":76587,"vw":45.465034},{"c":45.53,"h":45.53,"l":45.46,"n":901,"o":45.475,"t":"2026-10-14T19:15:00Z","v":73983,"vw":45.492976},{"c":45.545,"h":45.565,"l":45.515,"n":1019,"o":45.53,"t":"2026-10-14T19:20:00Z","v":81199,"vw":45.543843},{"c":45.535,"h":45.545,"l":45.47,"n":1358,"o":45.54,"t":"2026-10-14T19:25:00Z","v":120613,"vw":45.516673},{"c":45.525,"h":45.56,"l":45.52,"n":1451,"o":45.535,"t":"2026-10-14T19:30:00Z","v":92404,"vw":45.539169},{"c":45.51,"h":45.535,"l":45.48,"n":1283,"o":45.525,"t":"2026-10-14T19:35:00Z","v":95026,"vw":45.501328},{"c":45.57,"h":45.575,"l":45.495,"n":1351,"o":45.515,"t":"2026-10-14T19:40:00Z","v":102626,"vw":45.530604},{"c":45.52,"h":45.57,"l":45.5,"n":1186,"o":45.565,"t":"2026-10-14T19:45:00Z","v":85927,"vw":45.525558},{"c":45.57,"h":45.5899,"l":45.515,"n":1854,"o":45.53,"t":"2026-10-14T19:50:00Z","v":175314,"vw":45.557171},{"c":45.58,"h":45.61,"l":45.52,"n":7701,"o":45.575,"t":"2026-10-14T19:55:00Z","v":805537,"vw":45.56763},{"c":45.57,"h":45.57,"l":45.57,"n":79,"o":45.57,"t":"2026-10-14T20:00:00Z","v":1460605,"vw":45.57},{"c":45.58,"h":45.58,"l":45.58,"n":1,"o":45.58,"t":"2026-10-14T20:35:00Z","v":100,"vw":45.58},{"c":45.9665,"h":45.9665,"l":45.9665,"n":1,"o":45.9665,"t":"2026-10-14T22:45:00Z","v":210,"vw":45.9665},{"c":45.57,"h":45.57,"l":45.57,"n":5,"o":45.57,"t":"2026-10-14T22:55:00Z","v":230,"vw":45.57},{"c":45.74,"h":45.87,"l":45.74,"n":3,"o":45.87,"t":"2026-10-14T23:45:00Z","v":706,"vw":45.825365},{"c":46.8468,"h":46.8468,"l":46.8468,"n":1,"o":46.8468,"t":"2026-10-15T10:10:00Z","v":500,"vw":46.8468},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-15T11:15:00Z","v":400,"vw":46},{"c":45.685,"h":46.04,"l":45.55,"n":1472,"o":45.98,"t":"2026-10-15T13:30:00Z","v":267027,"vw":45.810841},{"c":45.605,"h":45.78,"l":45.58,"n":975,"o":45.69,"t":"2026-10-15T13:35:00Z","v":110648,"vw":45.671729},{"c":45.56,"h":45.82,"l":45.555,"n":1047,"o":45.61,"t":"2026-10-15T13:40:00Z","v":122450,"vw":45.667992},{"c":45.79,"h":45.815,"l":45.505,"n":1318,"o":45.57,"t":"2026-10-15T13:45:00Z","v":148053,"vw":45.665318},{"c":45.8,"h":45.91,"l":45.75,"n":975,"o":45.8,"t":"2026-10-15T13:50:00Z","v":104761,"vw":45.844917},{"c":45.835,"h":45.89,"l":45.79,"n":1163,"o":45.8,"t":"2026-10-15T13:55:00Z","v":157901,"vw":45.837563},{"c":45.9,"h":45.975,"l":45.74,"n":1509,"o":45.835,"t":"2026-10-15T14:00:00Z","v":148457,"vw":45.869619},{"c":46.095,"h":46.1,"l":45.91,"n":1457,"o":45.915,"t":"2026-10-15T14:05:00Z","v":110587,"vw":45.999061},{"c":46.14,"h":46.17,"l":46.035,"n":1574,"o":46.09,"t":"2026-10-15T14:10:00Z","v":132959,"vw":46.10033},{"c":46.145,"h":46.215,"l":46.11,"n":1933,"o":46.14,"t":"2026-10-15T14:15:00Z","v":316428,"vw":46.166429},{"c":46.24,"h":46.255,"l":46.13,"n":1471,"o":46.14,"t":"2026-10-15T14:20:00Z","v":142153,"vw":46.189854},{"c":46.365,"h":46.375,"l":46.235,"n":1115,"o":46.24,"t":"2026-10-15T14:25:00Z","v":85545,"vw":46.31325},{"c":46.495,"h":46.555,"l":46.37,"n":1400,"o":46.37,"t":"2026-10-15T14:30:00Z","v":109197,"vw":46.483068},{"c":46.52,"h":46.575,"l":46.47,"n":1884,"o":46.49,"t":"2026-10-15T14:35:00Z","v":157738,"vw":46.531737},{"c":46.685,"h":46.73,"l":46.53,"n":1727,"o":46.53,"t":"2026-10-15T14:40:00Z","v":149752,"vw":46.625097},{"c":46.67,"h":46.695,"l":46.54,"n":1851,"o":46.68,"t":"2026-10-15T14:45:00Z","v":182067,"vw":46.619936},{"c":46.655,"h":46.69,"l":46.59,"n":1544,"o":46.67,"t":"2026-10-15T14:50:00Z","v":144022,"vw":46.639735},{"c":46.585,"h":46.67,"l":46.52,"n":1361,"o":46.655,"t":"2026-10-15T14:55:00Z","v":113948,"vw":46.599732},{"c":46.55,"h":46.69,"l":46.535,"n":1382,"o":46.585,"t":"2026-10-15T15:00:00Z","v":111857,"vw":46.625602},{"c":46.4,"h":46.555,"l":46.4,"n":1472,"o":46.55,"t":"2026-10-15T15:05:00Z","v":128760,"vw":46.489166},{"c":46.325,"h":46.44,"l":46.325,"n":1501,"o":46.41,"t":"2026-10-15T15:10:00Z","v":132896,"vw":46.395487},{"c":46.31,"h":46.36,"l":46.28,"n":1381,"o":46.325,"t":"2026-10-15T15:15:00Z","v":142475,"vw":46.329676},{"c":46.285,"h":46.36,"l":46.275,"n":1305,"o":46.315,"t":"2026-10-15T15:20:00Z","v":144712,"vw":46.320954},{"c":46.265,"h":46.29,"l":46.24,"n":1171,"o":46.28,"t":"2026-10-15T15:25:00Z","v":111481,"vw":46.261337},{"c":46.35,"h":46.36,"l":46.265,"n":1139,"o":46.275,"t":"2026-10-15T15:30:00Z","v":97783,"vw":46.320939},{"c":46.33,"h":46.36,"l":46.29,"n":832,"o":46.345,"t":"2026-10-15T15:35:00Z","v":73454,"vw":46.324142},{"c":46.4,"h":46.4,"l":46.34,"n":1186,"o":46.34,"t":"2026-10-15T15:40:00Z","v":115498,"vw":46.36936},{"c":46.435,"h":46.475,"l":46.385,"n":1255,"o":46.385,"t":"2026-10-15T15:45:00Z","v":158878,"vw":46.430923},{"c":46.295,"h":46.445,"l":46.27,"n":967,"o":46.44,"t":"2026-10-15T15:50:00Z","v":82351,"vw":46.373275},{"c":46.32,"h":46.32,"l":46.27,"n":901,"o":46.29,"t":"2026-10-15T15:55:00Z","v":49018,"vw":46.294976},{"c":46.31,"h":46.34,"l":46.28,"n":999,"o":46.32,"t":"2026-10-15T16:00:00Z","v":64963,"vw":46.308303},{"c":46.325,"h":46.3312,"l":46.24,"n":856,"o":46.31,"t":"2026-10-15T16:05:00Z","v":54416,"vw":46.283727},{"c":46.275,"h":46.325,"l":46.25,"n":757,"o":46.325,"t":"2026-10-15T16:10:00Z","v":54005,"vw":46.293903},{"c":46.265,"h":46.325,"l":46.265,"n":799,"o":46.275,"t":"2026-10-15T16:15:00Z","v":55935,"vw":46.290304},{"c":46.33,"h":46.335,"l":46.26,"n":701,"o":46.26,"t":"2026-10-15T16:20:00Z","v":45382,"vw":46.303474},{"c":46.385,"h":46.4,"l":46.335,"n":811,"o":46.34,"t":"2026-10-15T16:25:00Z","v":62876,"vw":46.370607},{"c":46.34,"h":46.38,"l":46.335,"n":749,"o":46.38,"t":"2026-10-15T16:30:00Z","v":56591,"vw":46.361004},{"c":46.385,"h":46.42,"l":46.335,"n":772,"o":46.34,"t":"2026-10-15T16:35:00Z","v":49341,"vw":46.379635},{"c":46.445,"h":46.445,"l":46.375,"n":581,"o":46.4,"t":"2026-10-15T16:40:00Z","v":40628,"vw":46.407241},{"c":46.45,"h":46.505,"l":46.42,"n":614,"o":46.445,"t":"2026-10-15T16:45:00Z","v":47992,"vw":46.459292},{"c":46.445,"h":46.505,"l":46.445,"n":823,"o":46.45,"t":"2026-10-15T16:50:00Z","v":58486,"vw":46.470118},{"c":46.475,"h":46.475,"l":46.45,"n":144,"o":46.45,"t":"2026-10-15T16:55:00Z","v":10445,"vw":46.466989},{"c":46.54,"h":46.56,"l":46.505,"n":752,"o":46.55,"t":"2026-10-15T18:10:00Z","v":80368,"vw":46.540421},{"c":46.59,"h":46.6,"l":46.52,"n":1141,"o":46.53,"t":"2026-10-15T18:15:00Z","v":113935,"vw":46.568256},{"c":46.63,"h":46.63,"l":46.565,"n":1323,"o":46.595,"t":"2026-10-15T18:20:00Z","v":189537,"vw":46.606077},{"c":46.615,"h":46.64,"l":46.61,"n":815,"o":46.63,"t":"2026-10-15T18:25:00Z","v":63242,"vw":46.625374},{"c":46.615,"h":46.65,"l":46.605,"n":1035,"o":46.62,"t":"2026-10-15T18:30:00Z","v":75457,"vw":46.632593},{"c":46.605,"h":46.63,"l":46.595,"n":910,"o":46.615,"t":"2026-10-15T18:35:00Z","v":74954,"vw":46.612745},{"c":46.57,"h":46.62,"l":46.57,"n":1013,"o":46.61,"t":"2026-10-15T18:40:00Z","v":95120,"vw":46.585769},{"c":46.6,"h":46.66,"l":46.565,"n":1005,"o":46.565,"t":"2026-10-15T18:45:00Z","v":95164,"vw":46.62383},{"c":46.545,"h":46.63,"l":46.545,"n":1013,"o":46.595,"t":"2026-10-15T18:50:00Z","v":92835,"vw":46.606993},{"c":46.495,"h":46.565,"l":46.49,"n":1387,"o":46.545,"t":"2026-10-15T18:55:00Z","v":317214,"vw":46.521308},{"c":46.52,"h":46.535,"l":46.48,"n":1218,"o":46.495,"t":"2026-10-15T19:00:00Z","v":130342,"vw":46.510643},{"c":46.52,"h":46.57,"l":46.505,"n":1690,"o":46.525,"t":"2026-10-15T19:05:00Z","v":368968,"vw":46.52114},{"c":46.53,"h":46.55,"l":46.5001,"n":969,"o":46.525,"t":"2026-10-15T19:10:00Z","v":100281,"vw":46.526924},{"c":46.525,"h":46.54,"l":46.5,"n":1274,"o":46.535,"t":"2026-10-15T19:15:00Z","v":257613,"vw":46.517431},{"c":46.585,"h":46.605,"l":46.525,"n":1465,"o":46.53,"t":"2026-10-15T19:20:00Z","v":153122,"vw":46.575868},{"c":46.575,"h":46.605,"l":46.56,"n":1491,"o":46.58,"t":"2026-10-15T19:25:00Z","v":136385,"vw":46.582168},{"c":46.59,"h":46.605,"l":46.525,"n":2004,"o":46.575,"t":"2026-10-15T19:30:00Z","v":183149,"vw":46.5651},{"c":46.535,"h":46.61,"l":46.47,"n":2679,"o":46.58,"t":"2026-10-15T19:35:00Z","v":292592,"vw":46.51891},{"c":46.465,"h":46.54,"l":46.465,"n":1547,"o":46.535,"t":"2026-10-15T19:40:00Z","v":170049,"vw":46.496166},{"c":46.345,"h":46.485,"l":46.335,"n":2141,"o":46.465,"t":"2026-10-15T19:45:00Z","v":288413,"vw":46.398629},{"c":46.445,"h":46.485,"l":46.3425,"n":3622,"o":46.345,"t":"2026-10-15T19:50:00Z","v":463705,"vw":46.423731},{"c":46.56,"h":46.6,"l":46.415,"n":8316,"o":46.44,"t":"2026-10-15T19:55:00Z","v":1088677,"vw":46.529764},{"c":46.57,"h":46.57,"l":46.57,"n":90,"o":46.57,"t":"2026-10-15T20:00:00Z","v":1700829,"vw":46.57},{"c":46.57,"h":46.57,"l":46.57,"n":8,"o":46.57,"t":"2026-10-15T20:05:00Z","v":1025,"vw":46.57}],"history":[{"c":43.59,"h":43.825,"l":43.01,"n":76746,"o":43.3,"t":"2024-10-14T04:00:00Z","v":11344492,"vw":43.595016},{"c":43.91,"h":44.59,"l":43.81,"n":95817,"o":43.9,"t":"2024-10-15T04:00:00Z","v":12720988,"vw":44.271022},{"c":44.53,"h":44.93,"l":44.1,"n":96908,"o":44.33,"t":"2024-10-16T04:00:00Z","v":11452964,"vw":44.640636},{"c":42.95,"h":44.2,"l":42.945,"n":106270,"o":44.11,"t":"2024-10-17T04:00:00Z","v":13570403,"vw":43.417045},{"c":43.67,"h":43.785,"l":42.81,"n":59433,"o":43.51,"t":"2024-10-18T04:00:00Z","v":7666546,"vw":43.47264},{"c":42.43,"h":43.57,"l":42.35,"n":61694,"o":43.3,"t":"2024-10-21T04:00:00Z","v":6925761,"vw":42.596281},{"c":43.39,"h":43.59,"l":42.185,"n":67338,"o":42.54,"t":"2024-10-22T04:00:00Z","v":13622661,"vw":43.233041},{"c":43.44,"h":43.5831,"l":43.001,"n":60218,"o":43.17,"t":"2024-10-23T04:00:00Z","v":5139668,"vw":43.351323},{"c":43.42,"h":43.63,"l":42.885,"n":43123,"o":43.63,"t":"2024-10-24T04:00:00Z","v":5492925,"vw":43.3496},{"c":42.63,"h":43.97,"l":42.52,"n":62155,"o":43.97,"t":"2024-10-25T04:00:00Z","v":5868746,"vw":42.822624},{"c":43.29,"h":43.38,"l":42.7,"n":47287,"o":42.91,"t":"2024-10-28T04:00:00Z","v":4980395,"vw":43.161966},{"c":43.09,"h":43.3,"l":42.91,"n":38863,"o":43.22,"t":"2024-10-29T04:00:00Z","v":4795108,"vw":43.071506},{"c":43.31,"h":43.8051,"l":42.75,"n":52991,"o":42.75,"t":"2024-10-30T04:00:00Z","v":7065984,"vw":43.422504},{"c":43.05,"h":43.595,"l":43.04,"n":52809,"o":43.05,"t":"2024-10-31T04:00:00Z","v":5773925,"vw":43.247983},{"c":42.82,"h":43.67,"l":42.762,"n":50214,"o":43.33,"t":"2024-11-01T04:00:00Z","v":6304935,"vw":43.166178},{"c":42.07,"h":42.79,"l":42.0425,"n":51474,"o":42.75,"t":"2024-11-04T05:00:00Z","v":5321831,"vw":42.2351},{"c":42.32,"h":42.72,"l":42.155,"n":45023,"o":42.25,"t":"2024-11-05T05:00:00Z","v":5769712,"vw":42.344866},{"c":47,"h":47.03,"l":44.84,"n":187025,"o":45,"t":"2024-11-06T05:00:00Z","v":34314838,"vw":46.205002},{"c":46.2,"h":46.49,"l":45.68,"n":101344,"o":46.32,"t":"2024-11-07T05:00:00Z","v":13679297,"vw":46.107829},{"c":45.22,"h":46.03,"l":45.16,"n":69073,"o":45.68,"t":"2024-11-08T05:00:00Z","v":9361938,"vw":45.437167},{"c":46.44,"h":46.62,"l":45.76,"n":73149,"o":45.9,"t":"2024-11-11T05:00:00Z","v":8225305,"vw":46.371446},{"c":46.66,"h":46.68,"l":46.02,"n":57725,"o":46.04,"t":"2024-11-12T05:00:00Z","v":7005738,"vw":46.459082},{"c":46.51,"h":47.57,"l":46.49,"n":59289,"o":46.81,"t":"2024-11-13T05:00:00Z","v":8308897,"vw":46.845654},{"c":46.25,"h":46.6866,"l":45.98,"n":47362,"o":46.55,"t":"2024-11-14T05:00:00Z","v":5378071,"vw":46.276638},{"c":46.55,"h":46.945,"l":46.17,"n":52634,"o":46.24,"t":"2024-11-15T05:00:00Z","v":5665179,"vw":46.509152},{"c":46.79,"h":47.03,"l":46.35,"n":51876,"o":46.4,"t":"2024-11-18T05:00:00Z","v":5175471,"vw":46.821651},{"c":46.63,"h":46.82,"l":46.04,"n":50068,"o":46.09,"t":"2024-11-19T05:00:00Z","v":6408526,"vw":46.614894},{"c":46.18,"h":47.17,"l":46.095,"n":57476,"o":46.74,"t":"2024-11-20T05:00:00Z","v":11326457,"vw":46.268511},{"c":46.81,"h":47.15,"l":46.26,"n":68130,"o":46.36,"t":"2024-11-21T05:00:00Z","v":9356000,"vw":46.816345},{"c":47.96,"h":48.06,"l":46.83,"n":72402,"o":46.86,"t":"2024-11-22T05:00:00Z","v":8587856,"vw":47.685311},{"c":48.1,"h":49.055,"l":48.07,"n":65634,"o":48.36,"t":"2024-11-25T05:00:00Z","v":9813615,"vw":48.279404},{"c":47.7,"h":48.29,"l":47.68,"n":55857,"o":48.16,"t":"2024-11-26T05:00:00Z","v":7296715,"vw":47.85638},{"c":47.75,"h":48.31,"l":47.725,"n":45781,"o":48.05,"t":"2024-11-27T05:00:00Z","v":6619988,"vw":47.864936},{"c":47.68,"h":48.105,"l":47.54,"n":31767,"o":48.01,"t":"2024-11-29T05:00:00Z","v":4588412,"vw":47.804926},{"c":46.98,"h":47.97,"l":46.83,"n":65283,"o":47.9,"t":"2024-12-02T05:00:00Z","v":8346013,"vw":47.101139},{"c":46.43,"h":47.06,"l":46.2,"n":51053,"o":46.89,"t":"2024-12-03T05:00:00Z","v":6863225,"vw":46.44204},{"c":46.22,"h":46.6481,"l":45.9622,"n":48171,"o":46.57,"t":"2024-12-04T05:00:00Z","v":5702132,"vw":46.222963},{"c":47.17,"h":47.44,"l":46.2749,"n":62895,"o":46.46,"t":"2024-12-05T05:00:00Z","v":6923630,"vw":47.107529},{"c":47.26,"h":47.62,"l":46.78,"n":46111,"o":47.22,"t":"2024-12-06T05:00:00Z","v":4849170,"vw":47.116714},{"c":46.8,"h":47.49,"l":46.78,"n":60816,"o":47.2,"t":"2024-12-09T05:00:00Z","v":7355925,"vw":47.002665},{"c":46.46,"h":47.76,"l":46.415,"n":78904,"o":46.84,"t":"2024-12-10T05:00:00Z","v":10123668,"vw":46.989829},{"c":45.66,"h":46.8385,"l":45.66,"n":65265,"o":46.8,"t":"2024-12-11T05:00:00Z","v":10208894,"vw":45.999128},{"c":45.72,"h":45.85,"l":45.09,"n":62765,"o":45.71,"t":"2024-12-12T05:00:00Z","v":8251471,"vw":45.579584},{"c":45.78,"h":45.94,"l":45.42,"n":59439,"o":45.79,"t":"2024-12-13T05:00:00Z","v":8230892,"vw":45.683009},{"c":45.29,"h":45.89,"l":45.15,"n":80968,"o":45.84,"t":"2024-12-16T05:00:00Z","v":11068405,"vw":45.349286},{"c":45.13,"h":45.48,"l":44.66,"n":68556,"o":44.94,"t":"2024-12-17T05:00:00Z","v":7813891,"vw":45.077726},{"c":43.11,"h":45.44,"l":43.07,"n":74033,"o":45.24,"t":"2024-12-18T05:00:00Z","v":8981443,"vw":44.305711},{"c":42.55,"h":43.86,"l":42.39,"n":73686,"o":43.6,"t":"2024-12-19T05:00:00Z","v":7541795,"vw":42.795994},{"c":43.32,"h":43.68,"l":42.28,"n":64574,"o":42.31,"t":"2024-12-20T05:00:00Z","v":14850116,"vw":43.189682},{"c":43.54,"h":43.56,"l":42.91,"n":44693,"o":43,"t":"2024-12-23T05:00:00Z","v":5013668,"vw":43.410504},{"c":43.99,"h":43.99,"l":43.385,"n":19412,"o":43.54,"t":"2024-12-24T05:00:00Z","v":1742152,"vw":43.779424},{"c":44,"h":44.07,"l":43.54,"n":31160,"o":43.67,"t":"2024-12-26T05:00:00Z","v":2877053,"vw":43.859014},{"c":43.67,"h":44.3,"l":43.46,"n":36500,"o":43.69,"t":"2024-12-27T05:00:00Z","v":3307195,"vw":43.696548},{"c":43.37,"h":43.64,"l":42.89,"n":39483,"o":43.31,"t":"2024-12-30T05:00:00Z","v":3432700,"vw":43.385176},{"c":43.38,"h":43.8,"l":43.24,"n":43532,"o":43.6,"t":"2024-12-31T05:00:00Z","v":5316278,"vw":43.431869},{"c":43.33,"h":44.08,"l":43.14,"n":56423,"o":43.74,"t":"2025-01-02T05:00:00Z","v":5056670,"vw":43.486788},{"c":44.1,"h":44.1365,"l":43.06,"n":55230,"o":43.57,"t":"2025-01-03T05:00:00Z","v":5156379,"vw":43.827626},{"c":44.1,"h":45.05,"l":44.0113,"n":64929,"o":44.6,"t":"2025-01-06T05:00:00Z","v":6246498,"vw":44.402144},{"c":43.97,"h":44.75,"l":43.73,"n":67956,"o":44.65,"t":"2025-01-07T05:00:00Z","v":7067447,"vw":44.091712},{"c":43.95,"h":44.25,"l":43.445,"n":59346,"o":43.96,"t":"2025-01-08T05:00:00Z","v":5727349,"vw":43.924823},{"c":42.78,"h":43.48,"l":42.57,"n":81724,"o":43.32,"t":"2025-01-10T05:00:00Z","v":8002342,"vw":42.830298},{"c":43.12,"h":43.17,"l":42.63,"n":73946,"o":42.69,"t":"2025-01-13T05:00:00Z","v":8693033,"vw":42.934001},{"c":43.91,"h":43.99,"l":43.24,"n":81432,"o":43.5,"t":"2025-01-14T05:00:00Z","v":10298111,"vw":43.676047},{"c":45.39,"h":45.5772,"l":44.97,"n":79274,"o":45.17,"t":"2025-01-15T05:00:00Z","v":7974026,"vw":45.334286},{"c":44.98,"h":45.49,"l":44.44,"n":94857,"o":44.94,"t":"2025-01-16T05:00:00Z","v":11164550,"vw":44.838163},{"c":47.65,"h":47.745,"l":46.55,"n":115399,"o":47.02,"t":"2025-01-17T05:00:00Z","v":15704872,"vw":47.330853},{"c":47.89,"h":48.5278,"l":47.735,"n":93276,"o":48,"t":"2025-01-21T05:00:00Z","v":10278667,"vw":48.112214},{"c":47.01,"h":47.74,"l":46.41,"n":75326,"o":47.73,"t":"2025-01-22T05:00:00Z","v":9029486,"vw":46.89768},{"c":46.76,"h":47.23,"l":46.55,"n":62081,"o":47.05,"t":"2025-01-23T05:00:00Z","v":6453169,"vw":46.857911},{"c":47,"h":47.185,"l":46.45,"n":48424,"o":46.5,"t":"2025-01-24T05:00:00Z","v":6377324,"vw":46.985694},{"c":47.61,"h":47.62,"l":47.045,"n":57821,"o":47.18,"t":"2025-01-27T05:00:00Z","v":5000094,"vw":47.431946},{"c":47.27,"h":47.73,"l":46.83,"n":43360,"o":47.46,"t":"2025-01-28T05:00:00Z","v":3848106,"vw":47.25487},{"c":47.44,"h":48.185,"l":47.24,"n":59621,"o":47.25,"t":"2025-01-29T05:00:00Z","v":5712453,"vw":47.6285},{"c":48.02,"h":48.45,"l":47.72,"n":64586,"o":48,"t":"2025-01-30T05:00:00Z","v":7772449,"vw":48.151349},{"c":47.62,"h":48.36,"l":47.45,"n":65985,"o":48.07,"t":"2025-01-31T05:00:00Z","v":12372215,"vw":47.738127},{"c":46.89,"h":47.14,"l":45.84,"n":68027,"o":46.65,"t":"2025-02-03T05:00:00Z","v":7483141,"vw":46.769624},{"c":47.38,"h":47.57,"l":46.847,"n":38763,"o":46.89,"t":"2025-02-04T05:00:00Z","v":4637835,"vw":47.357862},{"c":47.67,"h":47.81,"l":47.085,"n":33951,"o":47.77,"t":"2025-02-05T05:00:00Z","v":4238790,"vw":47.487152},{"c":48.15,"h":48.25,"l":47.47,"n":54050,"o":48.19,"t":"2025-02-06T05:00:00Z","v":13659392,"vw":47.983765},{"c":47.68,"h":48.27,"l":47.48,"n":54360,"o":48.2,"t":"2025-02-07T05:00:00Z","v":7955729,"vw":47.741414},{"c":47.15,"h":47.72,"l":46.94,"n":40887,"o":47.68,"t":"2025-02-10T05:00:00Z","v":6489744,"vw":47.204188},{"c":47.34,"h":47.51,"l":46.77,"n":48214,"o":46.98,"t":"2025-02-11T05:00:00Z","v":5957872,"vw":47.335823},{"c":46.38,"h":46.85,"l":46.11,"n":53353,"o":46.75,"t":"2025-02-12T05:00:00Z","v":5553669,"vw":46.401281},{"c":46.46,"h":46.66,"l":46.1,"n":46818,"o":46.49,"t":"2025-02-13T05:00:00Z","v":4566385,"vw":46.412628},{"c":46.81,"h":46.86,"l":45.78,"n":50124,"o":46.12,"t":"2025-02-14T05:00:00Z","v":5376300,"vw":46.724408},{"c":47.61,"h":47.64,"l":46.57,"n":61298,"o":46.86,"t":"2025-02-18T05:00:00Z","v":8662024,"vw":47.398178},{"c":47.53,"h":47.77,"l":47.01,"n":49194,"o":47.18,"t":"2025-02-19T05:00:00Z","v":5846874,"vw":47.437044},{"c":46.65,"h":47.6,"l":45.8742,"n":63159,"o":47.54,"t":"2025-02-20T05:00:00Z","v":5599969,"vw":46.552113},{"c":45.66,"h":46.88,"l":45.53,"n":48349,"o":46.88,"t":"2025-02-21T05:00:00Z","v":5845218,"vw":45.941835},{"c":45.34,"h":46.045,"l":45.13,"n":44426,"o":46.02,"t":"2025-02-24T05:00:00Z","v":5969293,"vw":45.539593},{"c":45.15,"h":45.98,"l":44.79,"n":48409,"o":45.69,"t":"2025-02-25T05:00:00Z","v":5588877,"vw":45.213901},{"c":45.34,"h":45.69,"l":45.113,"n":48751,"o":45.46,"t":"2025-02-26T05:00:00Z","v":5119966,"vw":45.391905},{"c":45.71,"h":46.12,"l":45.295,"n":58845,"o":45.5,"t":"2025-02-27T05:00:00Z","v":5763166,"vw":45.767233},{"c":46.35,"h":46.38,"l":45.7,"n":59950,"o":46.05,"t":"2025-02-28T05:00:00Z","v":7194845,"vw":46.206233},{"c":45.43,"h":46.92,"l":45.05,"n":77792,"o":46.54,"t":"2025-03-03T05:00:00Z","v":8882360,"vw":45.899062},{"c":43.76,"h":45,"l":42.95,"n":102307,"o":44.81,"t":"2025-03-04T05:00:00Z","v":9627653,"vw":43.87845},{"c":43.11,"h":44.45,"l":42.69,"n":103882,"o":43.895,"t":"2025-03-05T05:00:00Z","v":12863643,"vw":43.264557},{"c":42.24,"h":42.63,"l":41.66,"n":78840,"o":42.5,"t":"2025-03-06T05:00:00Z","v":7319609,"vw":42.18408},{"c":42.19,"h":42.36,"l":40.95,"n":84892,"o":42.02,"t":"2025-03-07T05:00:00Z","v":8470717,"vw":41.760681},{"c":40.37,"h":41.44,"l":39.67,"n":102936,"o":41.28,"t":"2025-03-10T04:00:00Z","v":11406147,"vw":40.498517},{"c":39.91,"h":40.76,"l":39.51,"n":100007,"o":40.28,"t":"2025-03-11T04:00:00Z","v":9840884,"vw":40.125224},{"c":39.84,"h":40.58,"l":39.57,"n":89962,"o":40.41,"t":"2025-03-12T04:00:00Z","v":17943151,"vw":39.924302},{"c":39.48,"h":40.16,"l":39.41,"n":86349,"o":40.09,"t":"2025-03-13T04:00:00Z","v":10391303,"vw":39.657136},{"c":40.55,"h":40.63,"l":39.727,"n":86391,"o":39.98,"t":"2025-03-14T04:00:00Z","v":13626386,"vw":40.260301},{"c":41.05,"h":41.36,"l":40.32,"n":67663,"o":40.32,"t":"2025-03-17T04:00:00Z","v":8183852,"vw":40.97982},{"c":40.85,"h":41.19,"l":40.5,"n":81359,"o":41.02,"t":"2025-03-18T04:00:00Z","v":10511575,"vw":40.81103},{"c":41.27,"h":41.63,"l":40.63,"n":65046,"o":40.91,"t":"2025-03-19T04:00:00Z","v":8022073,"vw":41.169626},{"c":41.33,"h":41.67,"l":40.77,"n":61037,"o":40.86,"t":"2025-03-20T04:00:00Z","v":6124347,"vw":41.390854},{"c":41.42,"h":41.43,"l":40.645,"n":58808,"o":41.11,"t":"2025-03-21T04:00:00Z","v":16829403,"vw":41.305882},{"c":42.15,"h":42.34,"l":41.77,"n":52832,"o":41.92,"t":"2025-03-24T04:00:00Z","v":8635720,"vw":42.108286},{"c":42,"h":42.43,"l":41.925,"n":57418,"o":42.235,"t":"2025-03-25T04:00:00Z","v":9103604,"vw":42.127967},{"c":41.98,"h":42.73,"l":41.755,"n":58306,"o":42.1,"t":"2025-03-26T04:00:00Z","v":6177040,"vw":42.144777},{"c":41.4,"h":41.9,"l":41.245,"n":47306,"o":41.9,"t":"2025-03-27T04:00:00Z","v":4854469,"vw":41.526713},{"c":40.46,"h":41.53,"l":40.265,"n":66263,"o":41.17,"t":"2025-03-28T04:00:00Z","v":7361289,"vw":40.518811},{"c":41.15,"h":41.32,"l":39.97,"n":67185,"o":40.22,"t":"2025-03-31T04:00:00Z","v":8679312,"vw":40.943987},{"c":41.02,"h":41.345,"l":40.44,"n":65939,"o":40.78,"t":"2025-04-01T04:00:00Z","v":6561263,"vw":40.931829},{"c":41.56,"h":41.625,"l":40.3,"n":76239,"o":40.31,"t":"2025-04-02T04:00:00Z","v":8446123,"vw":41.304739},{"c":37.04,"h":39.71,"l":37.015,"n":145266,"o":39.29,"t":"2025-04-03T04:00:00Z","v":17871845,"vw":37.781451},{"c":34.79,"h":35.81,"l":33.705,"n":186961,"o":35.52,"t":"2025-04-04T04:00:00Z","v":21422559,"vw":34.779427},{"c":35.14,"h":36.835,"l":33.56,"n":267883,"o":34,"t":"2025-04-07T04:00:00Z","v":32030374,"vw":35.028164},{"c":34.92,"h":37.08,"l":34.355,"n":171261,"o":36.33,"t":"2025-04-08T04:00:00Z","v":17906198,"vw":35.706468},{"c":37.99,"h":38.23,"l":33.82,"n":273664,"o":34.19,"t":"2025-04-09T04:00:00Z","v":31104898,"vw":36.469946},{"c":35.64,"h":36.965,"l":34.58,"n":166857,"o":36.88,"t":"2025-04-10T04:00:00Z","v":17346808,"vw":35.532632},{"c":35.39,"h":35.645,"l":34.52,"n":151597,"o":35.33,"t":"2025-04-11T04:00:00Z","v":18558161,"vw":35.177137},{"c":36.18,"h":36.47,"l":35.62,"n":115492,"o":36.14,"t":"2025-04-14T04:00:00Z","v":12193833,"vw":36.143083},{"c":36.49,"h":37.07,"l":36.29,"n":80063,"o":36.29,"t":"2025-04-15T04:00:00Z","v":9309851,"vw":36.670013},{"c":36,"h":36.67,"l":35.535,"n":92897,"o":36.22,"t":"2025-04-16T04:00:00Z","v":11090059,"vw":36.047895},{"c":35.9,"h":36.545,"l":35.07,"n":130034,"o":35.11,"t":"2025-04-17T04:00:00Z","v":15140294,"vw":35.99099},{"c":35.31,"h":35.66,"l":35,"n":62405,"o":35.5,"t":"2025-04-21T04:00:00Z","v":10062745,"vw":35.228857},{"c":36.34,"h":36.3975,"l":35.67,"n":63772,"o":35.79,"t":"2025-04-22T04:00:00Z","v":7413665,"vw":36.138512},{"c":37.14,"h":38.41,"l":37.015,"n":70849,"o":37.32,"t":"2025-04-23T04:00:00Z","v":8600483,"vw":37.494309},{"c":37.9,"h":38.09,"l":36.825,"n":54871,"o":37,"t":"2025-04-24T04:00:00Z","v":8135315,"vw":37.793756},{"c":37.67,"h":37.97,"l":37.47,"n":42547,"o":37.61,"t":"2025-04-25T04:00:00Z","v":6389219,"vw":37.70371},{"c":38.34,"h":38.46,"l":37.7,"n":89826,"o":37.75,"t":"2025-04-28T04:00:00Z","v":10765638,"vw":38.206825},{"c":38.76,"h":39.03,"l":38.09,"n":91132,"o":38.09,"t":"2025-04-29T04:00:00Z","v":10904978,"vw":38.681374},{"c":38.34,"h":38.475,"l":37.51,"n":53144,"o":38,"t":"2025-04-30T04:00:00Z","v":7394605,"vw":38.122136},{"c":38.59,"h":38.915,"l":38.16,"n":52861,"o":38.31,"t":"2025-05-01T04:00:00Z","v":5512126,"vw":38.646849},{"c":39.47,"h":39.59,"l":38.87,"n":69032,"o":39.39,"t":"2025-05-02T04:00:00Z","v":7950150,"vw":39.372653},{"c":39.35,"h":39.865,"l":39.02,"n":48447,"o":39.07,"t":"2025-05-05T04:00:00Z","v":5954576,"vw":39.540393},{"c":38.97,"h":39.455,"l":38.7617,"n":65941,"o":38.88,"t":"2025-05-06T04:00:00Z","v":7528312,"vw":39.162094},{"c":38.71,"h":39.48,"l":38.55,"n":82432,"o":39.26,"t":"2025-05-07T04:00:00Z","v":10077394,"vw":38.843857},{"c":39.56,"h":39.79,"l":38.92,"n":65767,"o":39.27,"t":"2025-05-08T04:00:00Z","v":7294465,"vw":39.504215},{"c":39.01,"h":39.315,"l":38.85,"n":61140,"o":39.27,"t":"2025-05-09T04:00:00Z","v":7187800,"vw":39.052699},{"c":41.12,"h":41.455,"l":40.27,"n":85822,"o":40.77,"t":"2025-05-12T04:00:00Z","v":9839272,"vw":41.091321},{"c":41.35,"h":41.49,"l":41.045,"n":49903,"o":41.25,"t":"2025-05-13T04:00:00Z","v":6852575,"vw":41.318148},{"c":41.23,"h":41.365,"l":41.005,"n":45400,"o":41.17,"t":"2025-05-14T04:00:00Z","v":6462088,"vw":41.218583},{"c":41.18,"h":41.31,"l":40.835,"n":46468,"o":40.98,"t":"2025-05-15T04:00:00Z","v":6487911,"vw":41.072475},{"c":41.4,"h":41.435,"l":40.85,"n":41641,"o":41.17,"t":"2025-05-16T04:00:00Z","v":4786451,"vw":41.295289},{"c":41.4,"h":41.49,"l":40.85,"n":48545,"o":41.01,"t":"2025-05-19T04:00:00Z","v":6270809,"vw":41.337812},{"c":40.68,"h":41.35,"l":40.44,"n":75619,"o":41.29,"t":"2025-05-20T04:00:00Z","v":11772551,"vw":40.810695},{"c":39.12,"h":40.34,"l":39.12,"n":61931,"o":40.25,"t":"2025-05-21T04:00:00Z","v":8347557,"vw":39.619885},{"c":39.49,"h":39.65,"l":38.84,"n":65769,"o":39.03,"t":"2025-05-22T04:00:00Z","v":10461120,"vw":39.394587},{"c":39.28,"h":39.39,"l":38.2706,"n":54287,"o":38.5,"t":"2025-05-23T04:00:00Z","v":7395063,"vw":39.183904},{"c":40.03,"h":40.03,"l":39.32,"n":60017,"o":39.8,"t":"2025-05-27T04:00:00Z","v":5675412,"vw":39.81089},{"c":39.34,"h":40.15,"l":39.29,"n":66472,"o":39.97,"t":"2025-05-28T04:00:00Z","v":8111073,"vw":39.570011},{"c":39.6,"h":39.725,"l":39.08,"n":62451,"o":39.65,"t":"2025-05-29T04:00:00Z","v":6824248,"vw":39.362067},{"c":39.5,"h":39.68,"l":39.18,"n":64069,"o":39.34,"t":"2025-05-30T04:00:00Z","v":10481140,"vw":39.483621},{"c":39.23,"h":39.41,"l":38.675,"n":66287,"o":39.21,"t":"2025-06-02T04:00:00Z","v":7597107,"vw":39.121165},{"c":39.62,"h":39.77,"l":38.93,"n":59460,"o":39.2,"t":"2025-06-03T04:00:00Z","v":9616445,"vw":39.506369},{"c":39.51,"h":39.965,"l":39.48,"n":49919,"o":39.62,"t":"2025-06-04T04:00:00Z","v":6465680,"vw":39.592981},{"c":39.63,"h":39.76,"l":39.12,"n":60513,"o":39.61,"t":"2025-06-05T04:00:00Z","v":8551507,"vw":39.539395},{"c":40.66,"h":40.68,"l":40.1374,"n":51219,"o":40.27,"t":"2025-06-06T04:00:00Z","v":5710643,"vw":40.453349},{"c":40.45,"h":41.05,"l":40.41,"n":49598,"o":40.89,"t":"2025-06-09T04:00:00Z","v":5969004,"vw":40.645763},{"c":40.73,"h":40.95,"l":40.3063,"n":42698,"o":40.4,"t":"2025-06-10T04:00:00Z","v":4643581,"vw":40.695562},{"c":40.26,"h":40.955,"l":40.2,"n":55642,"o":40.78,"t":"2025-06-11T04:00:00Z","v":7284552,"vw":40.474981},{"c":39.94,"h":40.0099,"l":39.495,"n":45613,"o":40,"t":"2025-06-12T04:00:00Z","v":5565991,"vw":39.819339},{"c":38.97,"h":39.575,"l":38.835,"n":54403,"o":39.48,"t":"2025-06-13T04:00:00Z","v":6463001,"vw":39.138615},{"c":39.39,"h":39.66,"l":39.13,"n":48945,"o":39.5,"t":"2025-06-16T04:00:00Z","v":6628289,"vw":39.45301},{"c":39.03,"h":39.42,"l":38.88,"n":53892,"o":39.04,"t":"2025-06-17T04:00:00Z","v":6678374,"vw":39.095418},{"c":39.81,"h":39.99,"l":38.94,"n":61734,"o":39.01,"t":"2025-06-18T04:00:00Z","v":7133054,"vw":39.753668},{"c":40.28,"h":40.31,"l":39.935,"n":48490,"o":39.98,"t":"2025-06-20T04:00:00Z","v":10243071,"vw":40.210876},{"c":41.05,"h":41.12,"l":39.99,"n":57711,"o":40.07,"t":"2025-06-23T04:00:00Z","v":7218891,"vw":40.725904},{"c":41.45,"h":41.855,"l":41.39,"n":67253,"o":41.45,"t":"2025-06-24T04:00:00Z","v":8900808,"vw":41.551978},{"c":41.4,"h":41.56,"l":41.125,"n":46843,"o":41.42,"t":"2025-06-25T04:00:00Z","v":6152151,"vw":41.390353},{"c":42.54,"h":42.585,"l":41.6,"n":64382,"o":41.76,"t":"2025-06-26T04:00:00Z","v":7022702,"vw":42.311071},{"c":42.61,"h":42.925,"l":42.365,"n":48566,"o":42.8,"t":"2025-06-27T04:00:00Z","v":8256014,"vw":42.656891},{"c":42.99,"h":43.245,"l":42.75,"n":60249,"o":42.89,"t":"2025-06-30T04:00:00Z","v":7689381,"vw":43.051788},{"c":44.2,"h":44.395,"l":42.74,"n":68252,"o":42.82,"t":"2025-07-01T04:00:00Z","v":8296457,"vw":43.953915},{"c":45.03,"h":45.08,"l":44.13,"n":59212,"o":44.4,"t":"2025-07-02T04:00:00Z","v":6873576,"vw":44.753311},{"c":45.54,"h":45.7884,"l":45.135,"n":46585,"o":45.25,"t":"2025-07-03T04:00:00Z","v":5612374,"vw":45.596158},{"c":45.16,"h":45.8353,"l":44.915,"n":57540,"o":45.34,"t":"2025-07-07T04:00:00Z","v":7073013,"vw":45.253088},{"c":45.4,"h":45.7675,"l":45.205,"n":72867,"o":45.205,"t":"2025-07-08T04:00:00Z","v":10677431,"vw":45.52824},{"c":45.16,"h":45.785,"l":45.005,"n":60854,"o":45.43,"t":"2025-07-09T04:00:00Z","v":8841854,"vw":45.233078},{"c":45.5,"h":45.895,"l":45.11,"n":51546,"o":45.21,"t":"2025-07-10T04:00:00Z","v":6822809,"vw":45.599616},{"c":45.43,"h":45.79,"l":44.885,"n":54593,"o":45.04,"t":"2025-07-11T04:00:00Z","v":8319568,"vw":45.459569},{"c":45.67,"h":45.69,"l":45.215,"n":67757,"o":45.34,"t":"2025-07-14T04:00:00Z","v":7394266,"vw":45.543313},{"c":44.37,"h":45.78,"l":44.325,"n":70320,"o":45.42,"t":"2025-07-15T04:00:00Z","v":8767358,"vw":44.876388},{"c":44.36,"h":44.81,"l":43.82,"n":81797,"o":44.67,"t":"2025-07-16T04:00:00Z","v":11339192,"vw":44.330066},{"c":45.01,"h":45.16,"l":44.33,"n":84622,"o":44.38,"t":"2025-07-17T04:00:00Z","v":11042128,"vw":44.893161},{"c":44.25,"h":45.3,"l":44,"n":124876,"o":45.3,"t":"2025-07-18T04:00:00Z","v":13739445,"vw":44.425095},{"c":44.73,"h":45.505,"l":44.43,"n":68950,"o":44.48,"t":"2025-07-21T04:00:00Z","v":9884535,"vw":44.965195},{"c":45.21,"h":45.3,"l":44.575,"n":59536,"o":44.93,"t":"2025-07-22T04:00:00Z","v":7226686,"vw":45.0741},{"c":45.82,"h":46,"l":45.22,"n":77969,"o":45.49,"t":"2025-07-23T04:00:00Z","v":10246553,"vw":45.640299},{"c":45.48,"h":46.13,"l":45.46,"n":53495,"o":45.84,"t":"2025-07-24T04:00:00Z","v":6648454,"vw":45.675713},{"c":45.65,"h":45.7,"l":44.82,"n":55949,"o":45.54,"t":"2025-07-25T04:00:00Z","v":6278816,"vw":45.433708},{"c":45.09,"h":45.7,"l":44.83,"n":45256,"o":45.59,"t":"2025-07-28T04:00:00Z","v":5658519,"vw":45.095565},{"c":44.73,"h":45.35,"l":44.68,"n":47328,"o":45.32,"t":"2025-07-29T04:00:00Z","v":5090326,"vw":44.849729},{"c":44.26,"h":44.955,"l":43.885,"n":53130,"o":44.94,"t":"2025-07-30T04:00:00Z","v":5372841,"vw":44.401681},{"c":43.71,"h":44.2907,"l":43.585,"n":55084,"o":44,"t":"2025-07-31T04:00:00Z","v":8718519,"vw":43.86639},{"c":42.96,"h":43.04,"l":41.98,"n":77615,"o":42.92,"t":"2025-08-01T04:00:00Z","v":8456312,"vw":42.762925},{"c":43.41,"h":43.52,"l":42.97,"n":64791,"o":43.25,"t":"2025-08-04T04:00:00Z","v":7175353,"vw":43.346356},{"c":43.42,"h":43.64,"l":42.685,"n":47751,"o":43.58,"t":"2025-08-05T04:00:00Z","v":4688599,"vw":43.297574},{"c":43.01,"h":43.63,"l":43,"n":40608,"o":43.62,"t":"2025-08-06T04:00:00Z","v":4541090,"vw":43.212578},{"c":42.85,"h":43.44,"l":42.52,"n":52697,"o":43.43,"t":"2025-08-07T04:00:00Z","v":5936916,"vw":42.823281},{"c":43.07,"h":43.29,"l":42.31,"n":48468,"o":42.65,"t":"2025-08-08T04:00:00Z","v":5314385,"vw":42.991711},{"c":42.83,"h":43.35,"l":42.585,"n":51006,"o":43.02,"t":"2025-08-11T04:00:00Z","v":5693862,"vw":42.845618},{"c":44.01,"h":44.07,"l":43.1,"n":57883,"o":43.21,"t":"2025-08-12T04:00:00Z","v":8368946,"vw":43.761772},{"c":44.81,"h":44.88,"l":43.905,"n":66144,"o":44.25,"t":"2025-08-13T04:00:00Z","v":8715780,"vw":44.46945},{"c":44.95,"h":45.08,"l":44.085,"n":48306,"o":44.44,"t":"2025-08-14T04:00:00Z","v":4967312,"vw":44.697919},{"c":44.42,"h":45.05,"l":44.4,"n":49791,"o":45.05,"t":"2025-08-15T04:00:00Z","v":6876897,"vw":44.55758},{"c":44.33,"h":44.445,"l":44.1,"n":43717,"o":44.21,"t":"2025-08-18T04:00:00Z","v":5203784,"vw":44.2866},{"c":44.18,"h":44.74,"l":43.99,"n":45209,"o":44.33,"t":"2025-08-19T04:00:00Z","v":6074838,"vw":44.25245},{"c":44.39,"h":44.655,"l":44.1,"n":49897,"o":44.32,"t":"2025-08-20T04:00:00Z","v":5170789,"vw":44.376137},{"c":44.07,"h":44.23,"l":43.75,"n":53439,"o":43.8,"t":"2025-08-21T04:00:00Z","v":5951303,"vw":44.035778},{"c":45.91,"h":45.995,"l":44.24,"n":68374,"o":44.35,"t":"2025-08-22T04:00:00Z","v":6668998,"vw":45.692706},{"c":45.73,"h":46.03,"l":45.6642,"n":52436,"o":45.8,"t":"2025-08-25T04:00:00Z","v":8060530,"vw":45.792128},{"c":46.36,"h":46.44,"l":45.35,"n":58644,"o":45.59,"t":"2025-08-26T04:00:00Z","v":9406466,"vw":46.208969},{"c":46.78,"h":46.91,"l":46.2001,"n":57821,"o":46.21,"t":"2025-08-27T04:00:00Z","v":8546490,"vw":46.741261},{"c":46.79,"h":47,"l":46.535,"n":54873,"o":47,"t":"2025-08-28T04:00:00Z","v":8817589,"vw":46.730559},{"c":46.82,"h":47.14,"l":46.7,"n":51858,"o":46.77,"t":"2025-08-29T04:00:00Z","v":9360100,"vw":46.929837},{"c":46.42,"h":46.5,"l":45.815,"n":62092,"o":46.39,"t":"2025-09-02T04:00:00Z","v":6963821,"vw":46.226489},{"c":46.41,"h":46.68,"l":45.845,"n":45721,"o":46.32,"t":"2025-09-03T04:00:00Z","v":5456803,"vw":46.232477},{"c":47.07,"h":47.09,"l":46.385,"n":49615,"o":46.69,"t":"2025-09-04T04:00:00Z","v":5621380,"vw":46.85313},{"c":46.52,"h":47.46,"l":46.24,"n":73413,"o":47.22,"t":"2025-09-05T04:00:00Z","v":7854193,"vw":46.62374},{"c":46.01,"h":46.58,"l":45.585,"n":64776,"o":46.555,"t":"2025-09-08T04:00:00Z","v":6170188,"vw":45.932728},{"c":45.29,"h":46.26,"l":45.11,"n":92413,"o":45.9,"t":"2025-09-09T04:00:00Z","v":12564900,"vw":45.564238},{"c":45.12,"h":45.43,"l":44.82,"n":91598,"o":45.24,"t":"2025-09-10T04:00:00Z","v":10523656,"vw":45.137127},{"c":45.3,"h":45.43,"l":44.88,"n":63963,"o":45.09,"t":"2025-09-11T04:00:00Z","v":7386824,"vw":45.261874},{"c":45.2,"h":45.38,"l":44.895,"n":56336,"o":45.18,"t":"2025-09-12T04:00:00Z","v":8029440,"vw":45.17693},{"c":44.78,"h":45.39,"l":44.58,"n":62466,"o":45.25,"t":"2025-09-15T04:00:00Z","v":6904188,"vw":44.842329},{"c":44.56,"h":44.97,"l":43.99,"n":56331,"o":44.81,"t":"2025-09-16T04:00:00Z","v":6037165,"vw":44.390874},{"c":45.38,"h":45.895,"l":44.51,"n":88948,"o":44.6,"t":"2025-09-17T04:00:00Z","v":9131759,"vw":45.28302},{"c":46.08,"h":46.18,"l":45.22,"n":75856,"o":45.47,"t":"2025-09-18T04:00:00Z","v":7483877,"vw":45.87767},{"c":45.99,"h":46.1218,"l":45.59,"n":75867,"o":46.03,"t":"2025-09-19T04:00:00Z","v":19223510,"vw":45.961764},{"c":45.39,"h":45.905,"l":45.155,"n":59651,"o":45.6,"t":"2025-09-22T04:00:00Z","v":6339546,"vw":45.493948},{"c":45.7,"h":46.21,"l":45.44,"n":67433,"o":45.52,"t":"2025-09-23T04:00:00Z","v":8004320,"vw":45.68194},{"c":45.89,"h":47.25,"l":45.475,"n":70741,"o":45.81,"t":"2025-09-24T04:00:00Z","v":8221179,"vw":45.906879},{"c":45.74,"h":46.02,"l":45.39,"n":52897,"o":45.61,"t":"2025-09-25T04:00:00Z","v":5384470,"vw":45.703572},{"c":46.02,"h":46.37,"l":45.64,"n":53975,"o":45.99,"t":"2025-09-26T04:00:00Z","v":4366549,"vw":46.023846},{"c":45.92,"h":46.33,"l":45.43,"n":56640,"o":46.33,"t":"2025-09-29T04:00:00Z","v":4902874,"vw":45.802583},{"c":45.72,"h":46.02,"l":44.79,"n":79211,"o":45.74,"t":"2025-09-30T04:00:00Z","v":9721711,"vw":45.389594},{"c":45.57,"h":45.84,"l":45.34,"n":69706,"o":45.36,"t":"2025-10-01T04:00:00Z","v":7257832,"vw":45.597105},{"c":45.36,"h":45.82,"l":45.19,"n":61175,"o":45.55,"t":"2025-10-02T04:00:00Z","v":5396501,"vw":45.392253},{"c":45.52,"h":46.045,"l":45.3663,"n":53906,"o":45.48,"t":"2025-10-03T04:00:00Z","v":6539630,"vw":45.60048},{"c":45.33,"h":46.37,"l":45.01,"n":81439,"o":45.56,"t":"2025-10-06T04:00:00Z","v":9665936,"vw":45.496184},{"c":45.2,"h":45.98,"l":45.135,"n":68080,"o":45.65,"t":"2025-10-07T04:00:00Z","v":6460300,"vw":45.40584},{"c":44.14,"h":45.27,"l":44.06,"n":66890,"o":45.16,"t":"2025-10-08T04:00:00Z","v":6915790,"vw":44.552226},{"c":44.25,"h":44.45,"l":43.7901,"n":75251,"o":44.42,"t":"2025-10-09T04:00:00Z","v":6963523,"vw":44.171025},{"c":42.31,"h":44.5,"l":42.3,"n":92957,"o":44.38,"t":"2025-10-10T04:00:00Z","v":8512309,"vw":43.057922},{"c":42.95,"h":43.1765,"l":42.58,"n":75545,"o":43,"t":"2025-10-13T04:00:00Z","v":7160235,"vw":42.91495},{"c":43.93,"h":44.24,"l":42.6,"n":94656,"o":42.64,"t":"2025-10-14T04:00:00Z","v":10231054,"vw":43.682911},{"c":43.26,"h":44.13,"l":42.85,"n":101006,"o":44.07,"t":"2025-10-15T04:00:00Z","v":8881269,"vw":43.294353},{"c":41.09,"h":43.259,"l":40.785,"n":149703,"o":43.08,"t":"2025-10-16T04:00:00Z","v":15162191,"vw":41.57986},{"c":42.6,"h":42.865,"l":41.595,"n":185104,"o":42,"t":"2025-10-17T04:00:00Z","v":19866627,"vw":42.52542},{"c":43.45,"h":43.63,"l":42.7,"n":88641,"o":43.11,"t":"2025-10-20T04:00:00Z","v":8580670,"vw":43.318894},{"c":43.83,"h":44.095,"l":43.63,"n":84378,"o":44.06,"t":"2025-10-21T04:00:00Z","v":8726479,"vw":43.860466},{"c":43.6,"h":44.3,"l":43.495,"n":74858,"o":44.07,"t":"2025-10-22T04:00:00Z","v":8417363,"vw":43.804431},{"c":43.61,"h":43.91,"l":43.42,"n":62101,"o":43.62,"t":"2025-10-23T04:00:00Z","v":6909775,"vw":43.664923},{"c":44.19,"h":44.5,"l":43.945,"n":55552,"o":44.07,"t":"2025-10-24T04:00:00Z","v":5824542,"vw":44.261608},{"c":44.63,"h":44.87,"l":44.22,"n":81196,"o":44.4,"t":"2025-10-27T04:00:00Z","v":9207121,"vw":44.576481},{"c":44.33,"h":44.655,"l":44.1136,"n":68908,"o":44.5,"t":"2025-10-28T04:00:00Z","v":7052900,"vw":44.334709},{"c":43.91,"h":44.57,"l":43.655,"n":82123,"o":44,"t":"2025-10-29T04:00:00Z","v":9490754,"vw":44.090836},{"c":44.34,"h":44.94,"l":43.84,"n":73653,"o":43.88,"t":"2025-10-30T04:00:00Z","v":7313135,"vw":44.515116},{"c":44.63,"h":44.75,"l":43.91,"n":64520,"o":44.19,"t":"2025-10-31T04:00:00Z","v":6214335,"vw":44.498115},{"c":44.22,"h":44.47,"l":43.7,"n":88922,"o":44.4,"t":"2025-11-03T05:00:00Z","v":12313287,"vw":44.044409},{"c":43.73,"h":44.215,"l":43.4,"n":94281,"o":43.92,"t":"2025-11-04T05:00:00Z","v":12371605,"vw":43.796172},{"c":44.06,"h":44.465,"l":43.37,"n":82247,"o":43.65,"t":"2025-11-05T05:00:00Z","v":9574726,"vw":44.086695},{"c":44.01,"h":44.5401,"l":43.825,"n":66256,"o":43.93,"t":"2025-11-06T05:00:00Z","v":6387708,"vw":44.09571},{"c":44.74,"h":44.74,"l":43.63,"n":67391,"o":43.75,"t":"2025-11-07T05:00:00Z","v":6741070,"vw":44.326329},{"c":45.12,"h":45.29,"l":44.56,"n":61936,"o":44.88,"t":"2025-11-10T05:00:00Z","v":6577011,"vw":45.031529},{"c":45.31,"h":45.55,"l":44.98,"n":47361,"o":45.26,"t":"2025-11-11T05:00:00Z","v":4798824,"vw":45.335583},{"c":45.64,"h":46.29,"l":45.31,"n":72098,"o":45.4,"t":"2025-11-12T05:00:00Z","v":8622592,"vw":45.773259},{"c":45.33,"h":45.97,"l":45.16,"n":86543,"o":45.5,"t":"2025-11-13T05:00:00Z","v":11445147,"vw":45.599762},{"c":44.86,"h":45.1377,"l":44.205,"n":73208,"o":44.75,"t":"2025-11-14T05:00:00Z","v":7258463,"vw":44.803225},{"c":43.92,"h":45.015,"l":43.74,"n":91485,"o":44.86,"t":"2025-11-17T05:00:00Z","v":9530432,"vw":44.318866},{"c":44.34,"h":44.75,"l":43.575,"n":77350,"o":43.7,"t":"2025-11-18T05:00:00Z","v":6656210,"vw":44.338903},{"c":44.65,"h":44.74,"l":44.24,"n":66925,"o":44.41,"t":"2025-11-19T05:00:00Z","v":5999005,"vw":44.525295},{"c":44.4,"h":45.775,"l":44.3,"n":91515,"o":45,"t":"2025-11-20T05:00:00Z","v":8232285,"vw":44.826547},{"c":45.48,"h":45.96,"l":44.57,"n":92215,"o":44.61,"t":"2025-11-21T05:00:00Z","v":9239059,"vw":45.473265},{"c":45.5,"h":45.73,"l":45.16,"n":66278,"o":45.39,"t":"2025-11-24T05:00:00Z","v":11189366,"vw":45.499117},{"c":46.32,"h":46.59,"l":45.665,"n":64457,"o":45.75,"t":"2025-11-25T05:00:00Z","v":7575728,"vw":46.358966},{"c":46.24,"h":46.6575,"l":46.22,"n":49665,"o":46.22,"t":"2025-11-26T05:00:00Z","v":5988192,"vw":46.361277},{"c":46.5,"h":46.64,"l":46.21,"n":34335,"o":46.41,"t":"2025-11-28T05:00:00Z","v":3929997,"vw":46.498268},{"c":46.57,"h":47.105,"l":46.37,"n":74440,"o":46.49,"t":"2025-12-01T05:00:00Z","v":8937602,"vw":46.654324},{"c":46.48,"h":46.75,"l":46.3087,"n":51670,"o":46.75,"t":"2025-12-02T05:00:00Z","v":4645013,"vw":46.544723},{"c":47.42,"h":47.46,"l":46.48,"n":53874,"o":46.5,"t":"2025-12-03T05:00:00Z","v":5471905,"vw":47.236876},{"c":47.54,"h":47.8551,"l":47.305,"n":57555,"o":47.41,"t":"2025-12-04T05:00:00Z","v":7882708,"vw":47.575762},{"c":47.53,"h":47.875,"l":47.3,"n":51122,"o":47.39,"t":"2025-12-05T05:00:00Z","v":5196687,"vw":47.650669},{"c":47.7,"h":47.82,"l":47.305,"n":62335,"o":47.69,"t":"2025-12-08T05:00:00Z","v":7837414,"vw":47.66444},{"c":47.92,"h":48.545,"l":47.7,"n":78616,"o":47.7,"t":"2025-12-09T05:00:00Z","v":8344373,"vw":48.080177},{"c":49.56,"h":49.64,"l":47.92,"n":91381,"o":47.95,"t":"2025-12-10T05:00:00Z","v":10268985,"vw":49.010786},{"c":49.7,"h":50.255,"l":49.03,"n":90052,"o":49.11,"t":"2025-12-11T05:00:00Z","v":9095486,"vw":49.82849},{"c":49.89,"h":50,"l":49.5,"n":95560,"o":50,"t":"2025-12-12T05:00:00Z","v":11452626,"vw":49.781302},{"c":49.74,"h":50.43,"l":49.65,"n":67288,"o":50.24,"t":"2025-12-15T05:00:00Z","v":6284965,"vw":49.836466},{"c":49.71,"h":49.83,"l":49.0745,"n":77790,"o":49.72,"t":"2025-12-16T05:00:00Z","v":9057126,"vw":49.530784},{"c":50.15,"h":50.385,"l":49.67,"n":85452,"o":49.9,"t":"2025-12-17T05:00:00Z","v":8882074,"vw":50.159554},{"c":49.94,"h":50.5,"l":49.415,"n":83123,"o":50.25,"t":"2025-12-18T05:00:00Z","v":7590537,"vw":49.926316},{"c":50.08,"h":50.325,"l":49.835,"n":60027,"o":50.07,"t":"2025-12-19T05:00:00Z","v":13181937,"vw":50.058286},{"c":50.56,"h":50.625,"l":50.05,"n":64847,"o":50.07,"t":"2025-12-22T05:00:00Z","v":6950561,"vw":50.464795},{"c":50.49,"h":50.855,"l":50.41,"n":60191,"o":50.65,"t":"2025-12-23T05:00:00Z","v":6807669,"vw":50.557662},{"c":50.74,"h":50.86,"l":50.32,"n":28936,"o":50.62,"t":"2025-12-24T05:00:00Z","v":2871587,"vw":50.706608},{"c":50.61,"h":50.8,"l":50.375,"n":36089,"o":50.75,"t":"2025-12-26T05:00:00Z","v":3239513,"vw":50.556609},{"c":50.02,"h":50.7,"l":49.94,"n":44956,"o":50.64,"t":"2025-12-29T05:00:00Z","v":7100015,"vw":50.065553},{"c":49.56,"h":50.2399,"l":49.445,"n":47500,"o":50.12,"t":"2025-12-30T05:00:00Z","v":5095210,"vw":49.599369},{"c":49.21,"h":49.78,"l":49.205,"n":44224,"o":49.69,"t":"2025-12-31T05:00:00Z","v":4490574,"vw":49.323387},{"c":49.74,"h":49.915,"l":48.83,"n":62024,"o":49.255,"t":"2026-01-02T05:00:00Z","v":5930974,"vw":49.529181},{"c":50.48,"h":51.01,"l":49.29,"n":81626,"o":49.38,"t":"2026-01-05T05:00:00Z","v":11049199,"vw":50.548006},{"c":51.18,"h":51.265,"l":50.241,"n":67193,"o":50.4,"t":"2026-01-06T05:00:00Z","v":7619757,"vw":51.026042},{"c":50.58,"h":51.2,"l":50.44,"n":67692,"o":51.17,"t":"2026-01-07T05:00:00Z","v":6721477,"vw":50.641101},{"c":50.95,"h":51.515,"l":50.4,"n":75822,"o":50.51,"t":"2026-01-08T05:00:00Z","v":7713482,"vw":51.096454},{"c":50.62,"h":51.3,"l":50.375,"n":73264,"o":51.11,"t":"2026-01-09T05:00:00Z","v":7521712,"vw":50.619513},{"c":50.14,"h":50.33,"l":49.8,"n":86987,"o":50.16,"t":"2026-01-12T05:00:00Z","v":11918752,"vw":50.056181},{"c":49.69,"h":50.465,"l":49.48,"n":83192,"o":50.39,"t":"2026-01-13T05:00:00Z","v":10404433,"vw":49.830538},{"c":49.83,"h":50.09,"l":49.28,"n":85814,"o":49.36,"t":"2026-01-14T05:00:00Z","v":10681806,"vw":49.820329},{"c":50.28,"h":50.695,"l":49.935,"n":63650,"o":49.96,"t":"2026-01-15T05:00:00Z","v":5737139,"vw":50.367888},{"c":49.99,"h":50.46,"l":49.965,"n":71743,"o":50.18,"t":"2026-01-16T05:00:00Z","v":8297457,"vw":50.080482},{"c":49.14,"h":50.05,"l":48.72,"n":151205,"o":49.4,"t":"2026-01-20T05:00:00Z","v":18662713,"vw":49.402174},{"c":50.02,"h":50.765,"l":47.83,"n":160133,"o":47.83,"t":"2026-01-21T05:00:00Z","v":16770225,"vw":50.080504},{"c":50.3,"h":51.135,"l":50.03,"n":107716,"o":50.03,"t":"2026-01-22T05:00:00Z","v":11630114,"vw":50.497521},{"c":49.57,"h":50.65,"l":49.335,"n":104112,"o":50.01,"t":"2026-01-23T05:00:00Z","v":12505507,"vw":49.735611},{"c":50.19,"h":50.43,"l":49.59,"n":92187,"o":49.59,"t":"2026-01-26T05:00:00Z","v":10018276,"vw":50.127238},{"c":50.89,"h":50.935,"l":50.29,"n":78609,"o":50.33,"t":"2026-01-27T05:00:00Z","v":10000647,"vw":50.706573},{"c":50.31,"h":51.08,"l":49.79,"n":109197,"o":50.84,"t":"2026-01-28T05:00:00Z","v":11102685,"vw":50.341063},{"c":51.32,"h":51.4,"l":50.445,"n":119038,"o":50.72,"t":"2026-01-29T05:00:00Z","v":12269612,"vw":51.03232},{"c":51.42,"h":51.67,"l":50.78,"n":127303,"o":51.08,"t":"2026-01-30T05:00:00Z","v":12027680,"vw":51.326975},{"c":52.66,"h":52.715,"l":51.39,"n":124698,"o":51.51,"t":"2026-02-02T05:00:00Z","v":12477411,"vw":52.468277},{"c":54.03,"h":54.235,"l":52.765,"n":165611,"o":52.82,"t":"2026-02-03T05:00:00Z","v":15914064,"vw":53.743137},{"c":55.11,"h":55.745,"l":54.5,"n":151927,"o":54.51,"t":"2026-02-04T05:00:00Z","v":12554523,"vw":55.229207},{"c":55.14,"h":55.25,"l":54.35,"n":101779,"o":54.75,"t":"2026-02-05T05:00:00Z","v":9738105,"vw":54.957288},{"c":55.81,"h":56.195,"l":55.55,"n":86401,"o":55.68,"t":"2026-02-06T05:00:00Z","v":7399807,"vw":55.79218},{"c":54.78,"h":55.75,"l":54.74,"n":83144,"o":55.54,"t":"2026-02-09T05:00:00Z","v":11304965,"vw":55.043017},{"c":55.1,"h":55.325,"l":54.285,"n":80357,"o":54.55,"t":"2026-02-10T05:00:00Z","v":8195911,"vw":54.921003},{"c":54.04,"h":55.75,"l":53.93,"n":95292,"o":55.27,"t":"2026-02-11T05:00:00Z","v":9983211,"vw":54.39918},{"c":52.07,"h":54.695,"l":51.63,"n":123829,"o":54.41,"t":"2026-02-12T05:00:00Z","v":11461807,"vw":52.419435},{"c":51.9,"h":52.105,"l":50.95,"n":82424,"o":51.28,"t":"2026-02-13T05:00:00Z","v":7003032,"vw":51.71217},{"c":52.2,"h":53.2145,"l":52.03,"n":86203,"o":52.995,"t":"2026-02-17T05:00:00Z","v":7508749,"vw":52.304263},{"c":52.69,"h":53.01,"l":52.155,"n":74578,"o":52.24,"t":"2026-02-18T05:00:00Z","v":6804439,"vw":52.593683},{"c":51.78,"h":52.5,"l":51.34,"n":89397,"o":52.23,"t":"2026-02-19T05:00:00Z","v":9333719,"vw":51.692225},{"c":52.32,"h":52.41,"l":51.25,"n":85636,"o":51.75,"t":"2026-02-20T05:00:00Z","v":9437132,"vw":52.134414},{"c":50.09,"h":52.61,"l":49.605,"n":101814,"o":52.19,"t":"2026-02-23T05:00:00Z","v":9735699,"vw":50.189143},{"c":49.66,"h":50.38,"l":49.185,"n":72136,"o":49.93,"t":"2026-02-24T05:00:00Z","v":6753448,"vw":49.67386},{"c":50.57,"h":50.645,"l":49.89,"n":65111,"o":49.89,"t":"2026-02-25T05:00:00Z","v":5635761,"vw":50.42469},{"c":51.5,"h":51.9051,"l":50.75,"n":84645,"o":50.84,"t":"2026-02-26T05:00:00Z","v":6013909,"vw":51.382528},{"c":49.31,"h":51,"l":48.87,"n":113328,"o":50.69,"t":"2026-02-27T05:00:00Z","v":11534279,"vw":49.395152},{"c":49.55,"h":50.105,"l":48.2288,"n":75997,"o":48.4,"t":"2026-03-02T05:00:00Z","v":6514595,"vw":49.542549},{"c":49.3,"h":49.78,"l":48.12,"n":69277,"o":48.44,"t":"2026-03-03T05:00:00Z","v":5378248,"vw":49.089236},{"c":49.11,"h":49.65,"l":48.98,"n":63388,"o":49.59,"t":"2026-03-04T05:00:00Z","v":5167208,"vw":49.259823},{"c":48.48,"h":49.02,"l":47.9247,"n":77475,"o":48.57,"t":"2026-03-05T05:00:00Z","v":7143720,"vw":48.419155},{"c":46.49,"h":47.61,"l":45.875,"n":212124,"o":47.18,"t":"2026-03-06T05:00:00Z","v":20735864,"vw":46.443208},{"c":46.75,"h":46.99,"l":44.91,"n":112125,"o":46.06,"t":"2026-03-09T04:00:00Z","v":9819654,"vw":45.975581},{"c":46.65,"h":47.56,"l":46.09,"n":82465,"o":46.79,"t":"2026-03-10T04:00:00Z","v":6508489,"vw":46.858052},{"c":45.65,"h":46.575,"l":45.265,"n":120953,"o":46.42,"t":"2026-03-11T04:00:00Z","v":11811708,"vw":45.660807},{"c":44.37,"h":45.43,"l":44.1308,"n":119375,"o":44.64,"t":"2026-03-12T04:00:00Z","v":14446134,"vw":44.446443},{"c":43.83,"h":44.96,"l":43.765,"n":88954,"o":44.8,"t":"2026-03-13T04:00:00Z","v":8962884,"vw":44.181104},{"c":44.52,"h":44.935,"l":44.275,"n":97270,"o":44.56,"t":"2026-03-16T04:00:00Z","v":11570487,"vw":44.519413},{"c":44.59,"h":45.21,"l":44.46,"n":84286,"o":45.15,"t":"2026-03-17T04:00:00Z","v":9345225,"vw":44.698177},{"c":43.85,"h":44.55,"l":43.83,"n":93440,"o":44.14,"t":"2026-03-18T04:00:00Z","v":11049008,"vw":44.092621},{"c":43.88,"h":44.19,"l":43.125,"n":94123,"o":43.61,"t":"2026-03-19T04:00:00Z","v":11010051,"vw":43.71804},{"c":44.16,"h":44.17,"l":43.6,"n":93664,"o":43.91,"t":"2026-03-20T04:00:00Z","v":18050717,"vw":44.034318},{"c":44.86,"h":45.41,"l":44.6,"n":100451,"o":45.35,"t":"2026-03-23T04:00:00Z","v":10210045,"vw":44.938006},{"c":45.32,"h":45.69,"l":44.35,"n":79486,"o":44.4,"t":"2026-03-24T04:00:00Z","v":8304970,"vw":45.272273},{"c":45.39,"h":46.1,"l":44.9,"n":71161,"o":45.79,"t":"2026-03-25T04:00:00Z","v":7008772,"vw":45.391909},{"c":44.97,"h":45.275,"l":44.52,"n":73701,"o":44.67,"t":"2026-03-26T04:00:00Z","v":8772749,"vw":44.970144},{"c":44.53,"h":45.23,"l":44.13,"n":124425,"o":44.81,"t":"2026-03-27T04:00:00Z","v":13425123,"vw":44.662647},{"c":44.64,"h":44.98,"l":44.27,"n":94335,"o":44.94,"t":"2026-03-30T04:00:00Z","v":8738742,"vw":44.644707},{"c":45.97,"h":46.01,"l":44.9,"n":102418,"o":45.36,"t":"2026-03-31T04:00:00Z","v":10011481,"vw":45.681299},{"c":46.71,"h":47.145,"l":46.36,"n":113299,"o":46.39,"t":"2026-04-01T04:00:00Z","v":10065707,"vw":46.79188},{"c":47.16,"h":47.21,"l":45.83,"n":103024,"o":45.87,"t":"2026-04-02T04:00:00Z","v":9201301,"vw":46.815491},{"c":47.64,"h":47.715,"l":47.14,"n":88606,"o":47.26,"t":"2026-04-06T04:00:00Z","v":8677962,"vw":47.475794},{"c":47.83,"h":48.185,"l":47.3,"n":123502,"o":47.41,"t":"2026-04-07T04:00:00Z","v":13744040,"vw":47.726754},{"c":49.29,"h":49.87,"l":48.98,"n":125448,"o":49.07,"t":"2026-04-08T04:00:00Z","v":13813474,"vw":49.393181},{"c":50.48,"h":50.68,"l":48.87,"n":109838,"o":48.98,"t":"2026-04-09T04:00:00Z","v":11399546,"vw":50.163646},{"c":49.6,"h":50.58,"l":49.57,"n":91775,"o":50.37,"t":"2026-04-10T04:00:00Z","v":9239025,"vw":49.92937},{"c":50.01,"h":50.035,"l":48.95,"n":58236,"o":49.12,"t":"2026-04-13T04:00:00Z","v":5233532,"vw":49.634207},{"c":49.53,"h":49.835,"l":49.17,"n":72266,"o":49.76,"t":"2026-04-14T04:00:00Z","v":6857084,"vw":49.578046},{"c":49.59,"h":49.975,"l":49.22,"n":64774,"o":49.59,"t":"2026-04-15T04:00:00Z","v":7225878,"vw":49.633806},{"c":49.43,"h":49.69,"l":49.115,"n":78032,"o":49.32,"t":"2026-04-16T04:00:00Z","v":10207256,"vw":49.426421},{"c":50.57,"h":51.335,"l":48.56,"n":124373,"o":48.74,"t":"2026-04-17T04:00:00Z","v":13513149,"vw":50.371095},{"c":50.84,"h":51.16,"l":50.23,"n":70010,"o":50.23,"t":"2026-04-20T04:00:00Z","v":7352842,"vw":50.837812},{"c":51.07,"h":51.75,"l":50.845,"n":85637,"o":50.92,"t":"2026-04-21T04:00:00Z","v":8665513,"vw":51.164948},{"c":50.95,"h":51.62,"l":50.78,"n":65734,"o":51.36,"t":"2026-04-22T04:00:00Z","v":6804324,"vw":51.07067},{"c":51.4,"h":51.61,"l":50.68,"n":82489,"o":51.05,"t":"2026-04-23T04:00:00Z","v":8070949,"vw":51.277179},{"c":50.73,"h":51.55,"l":50.48,"n":70988,"o":51.43,"t":"2026-04-24T04:00:00Z","v":7321418,"vw":50.824817},{"c":51.23,"h":51.72,"l":50.815,"n":76996,"o":50.86,"t":"2026-04-27T04:00:00Z","v":7202018,"vw":51.362347},{"c":51.15,"h":52.11,"l":50.945,"n":82351,"o":51.82,"t":"2026-04-28T04:00:00Z","v":7453241,"vw":51.338203},{"c":50.65,"h":51.46,"l":50.395,"n":70236,"o":51.08,"t":"2026-04-29T04:00:00Z","v":6869835,"vw":50.752301},{"c":51.5,"h":51.575,"l":50.13,"n":60987,"o":50.36,"t":"2026-04-30T04:00:00Z","v":7608731,"vw":51.357872},{"c":50.93,"h":51.375,"l":50.745,"n":61376,"o":51.17,"t":"2026-05-01T04:00:00Z","v":4847725,"vw":51.044251},{"c":49.48,"h":50.65,"l":49.365,"n":78247,"o":50.65,"t":"2026-05-04T04:00:00Z","v":6508426,"vw":49.710626},{"c":49.95,"h":50.18,"l":49.49,"n":58329,"o":49.69,"t":"2026-05-05T04:00:00Z","v":6056167,"vw":49.95043},{"c":50.8,"h":51.01,"l":50.49,"n":59919,"o":50.5,"t":"2026-05-06T04:00:00Z","v":4996225,"vw":50.804777},{"c":49.74,"h":50.97,"l":49.66,"n":66977,"o":50.76,"t":"2026-05-07T04:00:00Z","v":5339494,"vw":49.925441},{"c":49.11,"h":49.605,"l":49.01,"n":50076,"o":49.51,"t":"2026-05-08T04:00:00Z","v":4301904,"vw":49.172881},{"c":47.97,"h":49.375,"l":47.845,"n":77300,"o":49.24,"t":"2026-05-11T04:00:00Z","v":6549766,"vw":48.189437},{"c":47.79,"h":48.075,"l":47.06,"n":90616,"o":48,"t":"2026-05-12T04:00:00Z","v":8685196,"vw":47.68138},{"c":46.54,"h":47.72,"l":46.35,"n":102858,"o":47.69,"t":"2026-05-13T04:00:00Z","v":12526123,"vw":46.773034},{"c":47.13,"h":47.43,"l":46.885,"n":88005,"o":46.99,"t":"2026-05-14T04:00:00Z","v":9802922,"vw":47.156402},{"c":46.96,"h":47.14,"l":46.24,"n":65756,"o":47.07,"t":"2026-05-15T04:00:00Z","v":6503029,"vw":46.759126},{"c":47.05,"h":47.29,"l":46.81,"n":62096,"o":47,"t":"2026-05-18T04:00:00Z","v":5401973,"vw":47.036879},{"c":46.77,"h":47.12,"l":46.35,"n":63697,"o":46.85,"t":"2026-05-19T04:00:00Z","v":5448147,"vw":46.837804},{"c":48,"h":48.015,"l":46.46,"n":73191,"o":47.01,"t":"2026-05-20T04:00:00Z","v":7078388,"vw":47.776306},{"c":47.89,"h":48.0903,"l":47.455,"n":69262,"o":47.64,"t":"2026-05-21T04:00:00Z","v":7088412,"vw":47.851785},{"c":48.38,"h":48.525,"l":47.935,"n":64251,"o":48.05,"t":"2026-05-22T04:00:00Z","v":5461302,"vw":48.344649},{"c":48.68,"h":49.11,"l":48.34,"n":64188,"o":48.78,"t":"2026-05-26T04:00:00Z","v":5280657,"vw":48.644293},{"c":48.46,"h":49.08,"l":48.27,"n":68518,"o":48.74,"t":"2026-05-27T04:00:00Z","v":6863966,"vw":48.540692},{"c":47.8,"h":48.41,"l":47.38,"n":104928,"o":48.16,"t":"2026-05-28T04:00:00Z","v":8100879,"vw":47.825646},{"c":48.21,"h":48.22,"l":47.21,"n":71704,"o":47.75,"t":"2026-05-29T04:00:00Z","v":13590380,"vw":48.028108},{"c":46.87,"h":47.89,"l":46.78,"n":109426,"o":47.6,"t":"2026-06-01T04:00:00Z","v":11593891,"vw":47.216473},{"c":48.12,"h":48.245,"l":46.6,"n":111786,"o":46.76,"t":"2026-06-02T04:00:00Z","v":13085641,"vw":47.796868},{"c":47.42,"h":47.89,"l":47.045,"n":81922,"o":47.81,"t":"2026-06-03T04:00:00Z","v":8257523,"vw":47.44078},{"c":49.18,"h":49.23,"l":48.105,"n":99722,"o":48.3,"t":"2026-06-04T04:00:00Z","v":11453683,"vw":48.901505},{"c":49.2,"h":49.66,"l":48.9851,"n":78251,"o":49.32,"t":"2026-06-05T04:00:00Z","v":6862267,"vw":49.266665},{"c":48.83,"h":49.64,"l":48.63,"n":84533,"o":49.06,"t":"2026-06-08T04:00:00Z","v":6434243,"vw":48.962478},{"c":49.43,"h":50.11,"l":48.915,"n":101251,"o":49.2,"t":"2026-06-09T04:00:00Z","v":8505719,"vw":49.404809},{"c":49.76,"h":50.18,"l":49.159,"n":105880,"o":49.44,"t":"2026-06-10T04:00:00Z","v":9144782,"vw":49.772543},{"c":50.68,"h":50.935,"l":49.8,"n":115385,"o":50.33,"t":"2026-06-11T04:00:00Z","v":11513291,"vw":50.37402},{"c":51.66,"h":51.765,"l":50.93,"n":105222,"o":50.93,"t":"2026-06-12T04:00:00Z","v":9182127,"vw":51.50421},{"c":48.48,"h":52.07,"l":48.31,"n":210455,"o":51.55,"t":"2026-06-15T04:00:00Z","v":22999495,"vw":49.535071},{"c":49.13,"h":49.37,"l":48.71,"n":143740,"o":48.95,"t":"2026-06-16T04:00:00Z","v":20285164,"vw":49.094063},{"c":48.17,"h":49.93,"l":47.805,"n":116532,"o":49.2,"t":"2026-06-17T04:00:00Z","v":14775530,"vw":48.548363},{"c":48.33,"h":49.24,"l":47.97,"n":90019,"o":48.9,"t":"2026-06-18T04:00:00Z","v":18837249,"vw":48.397813},{"c":48.76,"h":49.1751,"l":48.32,"n":73601,"o":48.32,"t":"2026-06-22T04:00:00Z","v":13839403,"vw":48.782539},{"c":49.67,"h":49.725,"l":48.69,"n":87618,"o":48.98,"t":"2026-06-23T04:00:00Z","v":15989164,"vw":49.447034},{"c":49.79,"h":50.46,"l":49.67,"n":106092,"o":49.7,"t":"2026-06-24T04:00:00Z","v":11272824,"vw":50.039969},{"c":50.67,"h":51.195,"l":49.83,"n":92487,"o":49.85,"t":"2026-06-25T04:00:00Z","v":9331449,"vw":50.689528},{"c":50.49,"h":50.86,"l":50.055,"n":70598,"o":50.84,"t":"2026-06-26T04:00:00Z","v":8826652,"vw":50.408322},{"c":50.58,"h":50.655,"l":50.1,"n":65169,"o":50.16,"t":"2026-06-29T04:00:00Z","v":6097367,"vw":50.484904},{"c":49.82,"h":50.375,"l":49.61,"n":73709,"o":50,"t":"2026-06-30T04:00:00Z","v":6825838,"vw":49.913686},{"c":50.89,"h":51.03,"l":49.22,"n":81614,"o":49.27,"t":"2026-07-01T04:00:00Z","v":7840756,"vw":50.597445},{"c":50.98,"h":51.4,"l":50.48,"n":70257,"o":51.4,"t":"2026-07-02T04:00:00Z","v":6859228,"vw":50.891271},{"c":51.42,"h":51.51,"l":50.34,"n":68959,"o":50.34,"t":"2026-07-06T04:00:00Z","v":5986392,"vw":51.26033},{"c":51.36,"h":51.845,"l":51.24,"n":76171,"o":51.28,"t":"2026-07-07T04:00:00Z","v":7511073,"vw":51.519191},{"c":49.69,"h":50.74,"l":49.37,"n":85408,"o":50.65,"t":"2026-07-08T04:00:00Z","v":6866430,"vw":49.727775},{"c":51.37,"h":51.45,"l":49.895,"n":80845,"o":49.92,"t":"2026-07-09T04:00:00Z","v":9905032,"vw":51.212014},{"c":51.67,"h":52.04,"l":51.33,"n":68696,"o":51.62,"t":"2026-07-10T04:00:00Z","v":6037453,"vw":51.746365},{"c":51.95,"h":52.04,"l":51.19,"n":74208,"o":52,"t":"2026-07-13T04:00:00Z","v":7153375,"vw":51.764398},{"c":51.95,"h":52.62,"l":51.61,"n":80282,"o":51.89,"t":"2026-07-14T04:00:00Z","v":7627359,"vw":52.043072},{"c":52.8,"h":52.99,"l":52.03,"n":83967,"o":52.16,"t":"2026-07-15T04:00:00Z","v":6300358,"vw":52.725155},{"c":53.25,"h":54.03,"l":52.6,"n":110690,"o":53,"t":"2026-07-16T04:00:00Z","v":11491536,"vw":53.453513},{"c":52.5,"h":54.215,"l":52.43,"n":139931,"o":52.9,"t":"2026-07-17T04:00:00Z","v":13921127,"vw":53.029319},{"c":51,"h":52.64,"l":50.69,"n":118639,"o":52.5,"t":"2026-07-20T04:00:00Z","v":11249668,"vw":51.177254},{"c":51.38,"h":51.38,"l":50.72,"n":82660,"o":50.96,"t":"2026-07-21T04:00:00Z","v":9090105,"vw":51.190279},{"c":51.73,"h":51.865,"l":51.245,"n":76461,"o":51.5,"t":"2026-07-22T04:00:00Z","v":7320027,"vw":51.631125},{"c":51.2,"h":51.2399,"l":50.535,"n":67735,"o":51.08,"t":"2026-07-23T04:00:00Z","v":5973262,"vw":50.970947},{"c":51.76,"h":52.035,"l":51.285,"n":62334,"o":51.41,"t":"2026-07-24T04:00:00Z","v":5032965,"vw":51.68546},{"c":52.12,"h":52.75,"l":51.835,"n":67805,"o":52.03,"t":"2026-07-27T04:00:00Z","v":5628815,"vw":52.183755},{"c":52.99,"h":53.075,"l":52.22,"n":89291,"o":52.32,"t":"2026-07-28T04:00:00Z","v":8118176,"vw":52.8223},{"c":52.31,"h":53.14,"l":52.11,"n":86937,"o":52.58,"t":"2026-07-29T04:00:00Z","v":7326186,"vw":52.598117},{"c":52.01,"h":52.59,"l":51.59,"n":85003,"o":52.39,"t":"2026-07-30T04:00:00Z","v":8526877,"vw":51.965185},{"c":51.84,"h":52.43,"l":51.66,"n":73553,"o":52.07,"t":"2026-07-31T04:00:00Z","v":6987502,"vw":51.901464},{"c":51.92,"h":52.18,"l":51.215,"n":84372,"o":51.94,"t":"2026-08-03T04:00:00Z","v":8202331,"vw":51.724439},{"c":52.66,"h":52.99,"l":51.63,"n":65745,"o":51.84,"t":"2026-08-04T04:00:00Z","v":5427209,"vw":52.611088},{"c":52.85,"h":53.13,"l":52.63,"n":61818,"o":52.94,"t":"2026-08-05T04:00:00Z","v":9250171,"vw":52.88978},{"c":52.59,"h":53.46,"l":52.455,"n":70443,"o":53.25,"t":"2026-08-06T04:00:00Z","v":6174142,"vw":52.754491},{"c":52.35,"h":52.72,"l":52.01,"n":50405,"o":52.22,"t":"2026-08-07T04:00:00Z","v":6345271,"vw":52.44036},{"c":51.86,"h":52.33,"l":51.76,"n":69451,"o":52,"t":"2026-08-10T04:00:00Z","v":5389947,"vw":51.921824},{"c":52.31,"h":52.48,"l":51.725,"n":55670,"o":51.76,"t":"2026-08-11T04:00:00Z","v":5837573,"vw":52.236107},{"c":52.67,"h":52.835,"l":52.25,"n":61838,"o":52.45,"t":"2026-08-12T04:00:00Z","v":5718714,"vw":52.593007},{"c":52.99,"h":53.34,"l":52.81,"n":59717,"o":53,"t":"2026-08-13T04:00:00Z","v":5318906,"vw":53.013738},{"c":53.1,"h":53.27,"l":52.42,"n":61676,"o":52.47,"t":"2026-08-14T04:00:00Z","v":6130545,"vw":53.087647},{"c":52.53,"h":53.53,"l":52.52,"n":69185,"o":52.9,"t":"2026-08-17T04:00:00Z","v":6456147,"vw":52.875459},{"c":52.41,"h":52.99,"l":52.14,"n":62508,"o":52.81,"t":"2026-08-18T04:00:00Z","v":5293217,"vw":52.468853},{"c":50.97,"h":52.52,"l":50.89,"n":76309,"o":52.41,"t":"2026-08-19T04:00:00Z","v":5323839,"vw":51.407211},{"c":50.23,"h":51.06,"l":50.225,"n":63798,"o":50.68,"t":"2026-08-20T04:00:00Z","v":5487680,"vw":50.544731},{"c":50.42,"h":50.848,"l":50.105,"n":58875,"o":50.47,"t":"2026-08-21T04:00:00Z","v":6196564,"vw":50.418059},{"c":50.81,"h":51.39,"l":50.475,"n":59578,"o":50.58,"t":"2026-08-24T04:00:00Z","v":4134624,"vw":50.868001},{"c":50.3,"h":50.96,"l":50.2241,"n":62035,"o":50.88,"t":"2026-08-25T04:00:00Z","v":5504354,"vw":50.375356},{"c":50.67,"h":50.855,"l":50.2,"n":58031,"o":50.39,"t":"2026-08-26T04:00:00Z","v":5119775,"vw":50.702876},{"c":50.3,"h":50.47,"l":49.86,"n":55675,"o":50.08,"t":"2026-08-27T04:00:00Z","v":4839436,"vw":50.272108},{"c":50.43,"h":51,"l":50.13,"n":55780,"o":50.69,"t":"2026-08-28T04:00:00Z","v":4617445,"vw":50.391204},{"c":49.58,"h":50.41,"l":49.58,"n":68274,"o":50.28,"t":"2026-08-31T04:00:00Z","v":8275805,"vw":49.776467},{"c":49.44,"h":50.17,"l":49.06,"n":74761,"o":49.56,"t":"2026-09-01T04:00:00Z","v":6692283,"vw":49.479226},{"c":50.81,"h":51.37,"l":49.83,"n":64162,"o":49.89,"t":"2026-09-02T04:00:00Z","v":6426513,"vw":50.791813},{"c":51.61,"h":51.71,"l":50.8,"n":57203,"o":51.09,"t":"2026-09-03T04:00:00Z","v":4756395,"vw":51.430718},{"c":51.65,"h":51.89,"l":51.35,"n":53384,"o":51.35,"t":"2026-09-04T04:00:00Z","v":4612727,"vw":51.688198},{"c":50.55,"h":51.64,"l":50.53,"n":70450,"o":51.4,"t":"2026-09-08T04:00:00Z","v":6075702,"vw":50.897595},{"c":50.15,"h":50.875,"l":50.115,"n":63313,"o":50.28,"t":"2026-09-09T04:00:00Z","v":5553526,"vw":50.266969},{"c":50.33,"h":50.4699,"l":49.755,"n":67327,"o":50.33,"t":"2026-09-10T04:00:00Z","v":8263375,"vw":50.122636},{"c":50.4,"h":51.06,"l":49.995,"n":51287,"o":50.95,"t":"2026-09-11T04:00:00Z","v":3785777,"vw":50.431075},{"c":50.1,"h":50.84,"l":49.945,"n":65888,"o":50.35,"t":"2026-09-14T04:00:00Z","v":4347656,"vw":50.265564},{"c":50.46,"h":51.33,"l":50.19,"n":115242,"o":50.19,"t":"2026-09-15T04:00:00Z","v":10012071,"vw":50.687622},{"c":48.44,"h":50.45,"l":47.64,"n":96491,"o":50.45,"t":"2026-09-16T04:00:00Z","v":11669924,"vw":48.776326},{"c":48.45,"h":49.75,"l":48.165,"n":70913,"o":49.08,"t":"2026-09-17T04:00:00Z","v":10161300,"vw":48.445619},{"c":48.56,"h":48.91,"l":48.2,"n":74400,"o":48.48,"t":"2026-09-18T04:00:00Z","v":17186657,"vw":48.546682},{"c":49,"h":49.24,"l":48.675,"n":66057,"o":48.82,"t":"2026-09-21T04:00:00Z","v":9843856,"vw":49.012002},{"c":48.07,"h":49.17,"l":47.735,"n":77458,"o":49.09,"t":"2026-09-22T04:00:00Z","v":10223884,"vw":48.123231},{"c":47,"h":48.04,"l":46.97,"n":68189,"o":47.68,"t":"2026-09-23T04:00:00Z","v":6292286,"vw":47.325676},{"c":47.18,"h":47.32,"l":46.62,"n":63294,"o":47.15,"t":"2026-09-24T04:00:00Z","v":6366144,"vw":47.076622},{"c":47.66,"h":47.88,"l":47.17,"n":74388,"o":47.28,"t":"2026-09-25T04:00:00Z","v":7161704,"vw":47.585859},{"c":47.09,"h":47.6,"l":47.05,"n":67367,"o":47.55,"t":"2026-09-28T04:00:00Z","v":6432211,"vw":47.220284},{"c":46.44,"h":47.29,"l":46.2,"n":70621,"o":47.09,"t":"2026-09-29T04:00:00Z","v":7935461,"vw":46.508421},{"c":46.3,"h":46.94,"l":46.165,"n":67070,"o":46.5,"t":"2026-09-30T04:00:00Z","v":7328212,"vw":46.408217},{"c":46.28,"h":46.365,"l":45.055,"n":91553,"o":45.94,"t":"2026-10-01T04:00:00Z","v":8866749,"vw":45.790203},{"c":46.45,"h":46.725,"l":46.21,"n":73138,"o":46.43,"t":"2026-10-02T04:00:00Z","v":9147157,"vw":46.483223},{"c":46.33,"h":46.8,"l":46.12,"n":80628,"o":46.5,"t":"2026-10-05T04:00:00Z","v":10442771,"vw":46.486231},{"c":46.25,"h":46.815,"l":46.155,"n":71383,"o":46.49,"t":"2026-10-06T04:00:00Z","v":8353675,"vw":46.369199},{"c":45.58,"h":45.95,"l":45.26,"n":69412,"o":45.76,"t":"2026-10-07T04:00:00Z","v":7584735,"vw":45.562773},{"c":46.18,"h":46.24,"l":45.065,"n":93609,"o":45.23,"t":"2026-10-08T04:00:00Z","v":9389138,"vw":45.804731},{"c":46.11,"h":46.32,"l":45.725,"n":72280,"o":45.87,"t":"2026-10-09T04:00:00Z","v":6790617,"vw":46.064743},{"c":46.64,"h":46.71,"l":46.23,"n":73164,"o":46.23,"t":"2026-10-12T04:00:00Z","v":6303166,"vw":46.592818},{"c":45.92,"h":47.21,"l":45.875,"n":69019,"o":46.96,"t":"2026-10-13T04:00:00Z","v":6666759,"vw":46.082742},{"c":45.57,"h":45.695,"l":45.06,"n":81837,"o":45.42,"t":"2026-10-14T04:00:00Z","v":7568935,"vw":45.471601},{"c":46.57,"h":46.73,"l":45.505,"n":87924,"o":45.98,"t":"2026-10-15T04:00:00Z","v":11224976,"vw":46.410921}],"volatilityBars":[{"c":45.35,"h":45.43,"l":45.23,"n":2028,"o":45.23,"t":"2026-10-08T13:30:00Z","v":221649,"vw":45.332756},{"c":45.45,"h":45.56,"l":45.34,"n":3354,"o":45.35,"t":"2026-10-08T13:45:00Z","v":290747,"vw":45.453573},{"c":45.42,"h":45.5,"l":45.4,"n":2888,"o":45.47,"t":"2026-10-08T14:00:00Z","v":202911,"vw":45.457323},{"c":45.325,"h":45.47,"l":45.265,"n":2979,"o":45.425,"t":"2026-10-08T14:15:00Z","v":229477,"vw":45.384265},{"c":45.25,"h":45.365,"l":45.23,"n":3164,"o":45.32,"t":"2026-10-08T14:30:00Z","v":247060,"vw":45.292932},{"c":45.1751,"h":45.33,"l":45.17,"n":3257,"o":45.26,"t":"2026-10-08T14:45:00Z","v":278052,"vw":45.247693},{"c":45.115,"h":45.3,"l":45.105,"n":3152,"o":45.17,"t":"2026-10-08T15:00:00Z","v":223158,"vw":45.204729},{"c":45.145,"h":45.16,"l":45.065,"n":2729,"o":45.11,"t":"2026-10-08T15:15:00Z","v":201363,"vw":45.107141},{"c":45.265,"h":45.265,"l":45.13,"n":2245,"o":45.145,"t":"2026-10-08T15:30:00Z","v":171782,"vw":45.197378},{"c":45.265,"h":45.295,"l":45.205,"n":2322,"o":45.27,"t":"2026-10-08T15:45:00Z","v":190833,"vw":45.240354},{"c":45.385,"h":45.4,"l":45.265,"n":2709,"o":45.265,"t":"2026-10-08T16:00:00Z","v":205478,"vw":45.316745},{"c":45.3589,"h":45.6,"l":45.31,"n":5803,"o":45.39,"t":"2026-10-08T16:15:00Z","v":507229,"vw":45.453536},{"c":45.415,"h":45.475,"l":45.315,"n":2442,"o":45.355,"t":"2026-10-08T16:30:00Z","v":156222,"vw":45.375341},{"c":45.715,"h":45.76,"l":45.385,"n":3676,"o":45.41,"t":"2026-10-08T16:45:00Z","v":245563,"vw":45.583838},{"c":45.86,"h":45.88,"l":45.675,"n":4029,"o":45.71,"t":"2026-10-08T17:00:00Z","v":255983,"vw":45.766066},{"c":45.955,"h":46.035,"l":45.815,"n":3828,"o":45.85,"t":"2026-10-08T17:15:00Z","v":249419,"vw":45.933641},{"c":46.055,"h":46.065,"l":45.93,"n":4401,"o":45.955,"t":"2026-10-08T17:30:00Z","v":240221,"vw":45.980029},{"c":45.95,"h":46.09,"l":45.91,"n":4089,"o":46.055,"t":"2026-10-08T17:45:00Z","v":259872,"vw":45.970348},{"c":45.9951,"h":46.02,"l":45.95,"n":2844,"o":45.955,"t":"2026-10-08T18:00:00Z","v":174436,"vw":45.978268},{"c":45.92,"h":46.035,"l":45.905,"n":3051,"o":45.995,"t":"2026-10-08T18:15:00Z","v":193889,"vw":45.967791},{"c":45.98,"h":46.035,"l":45.91,"n":2786,"o":45.92,"t":"2026-10-08T18:30:00Z","v":201742,"vw":45.981943},{"c":46.0242,"h":46.055,"l":45.985,"n":2969,"o":45.99,"t":"2026-10-08T18:45:00Z","v":255511,"vw":46.020641},{"c":46.05,"h":46.075,"l":45.98,"n":3059,"o":46.025,"t":"2026-10-08T19:00:00Z","v":251785,"vw":46.015683},{"c":46.0812,"h":46.135,"l":46.05,"n":3697,"o":46.05,"t":"2026-10-08T19:15:00Z","v":277886,"vw":46.086519},{"c":46.015,"h":46.125,"l":46.005,"n":4901,"o":46.09,"t":"2026-10-08T19:30:00Z","v":473661,"vw":46.065929},{"c":46.18,"h":46.24,"l":46.015,"n":10825,"o":46.015,"t":"2026-10-08T19:45:00Z","v":1262457,"vw":46.164375},{"c":46.18,"h":46.18,"l":46.18,"n":95,"o":46.18,"t":"2026-10-08T20:00:00Z","v":1402482,"vw":46.18},{"c":46.18,"h":46.18,"l":46.18,"n":3,"o":46.18,"t":"2026-10-08T20:30:00Z","v":142451,"vw":46.18},{"c":45.95,"h":45.95,"l":45.95,"n":54,"o":45.95,"t":"2026-10-08T21:30:00Z","v":2002,"vw":45.95},{"c":46.2,"h":46.2,"l":45.3901,"n":2,"o":45.3901,"t":"2026-10-09T11:00:00Z","v":300,"vw":45.660067},{"c":45.83,"h":46.1,"l":45.78,"n":3258,"o":45.87,"t":"2026-10-09T13:30:00Z","v":438379,"vw":45.89735},{"c":45.875,"h":45.94,"l":45.785,"n":2480,"o":45.83,"t":"2026-10-09T13:45:00Z","v":170886,"vw":45.849852},{"c":45.805,"h":45.88,"l":45.725,"n":2723,"o":45.85,"t":"2026-10-09T14:00:00Z","v":185399,"vw":45.78842},{"c":45.89,"h":45.92,"l":45.795,"n":2374,"o":45.805,"t":"2026-10-09T14:15:00Z","v":182889,"vw":45.880082},{"c":45.885,"h":45.9,"l":45.8,"n":2358,"o":45.895,"t":"2026-10-09T14:30:00Z","v":201733,"vw":45.841596},{"c":45.99,"h":46.03,"l":45.885,"n":2118,"o":45.885,"t":"2026-10-09T14:45:00Z","v":126181,"vw":45.965625},{"c":46.105,"h":46.115,"l":46,"n":2226,"o":46,"t":"2026-10-09T15:00:00Z","v":159908,"vw":46.053957},{"c":45.96,"h":46.125,"l":45.93,"n":2157,"o":46.105,"t":"2026-10-09T15:15:00Z","v":154091,"vw":46.054785},{"c":45.8889,"h":45.97,"l":45.84,"n":2240,"o":45.955,"t":"2026-10-09T15:30:00Z","v":135417,"vw":45.893002},{"c":45.955,"h":45.955,"l":45.87,"n":1872,"o":45.885,"t":"2026-10-09T15:45:00Z","v":96248,"vw":45.908029},{"c":45.97,"h":45.99,"l":45.945,"n":1957,"o":45.96,"t":"2026-10-09T16:00:00Z","v":107127,"vw":45.970392},{"c":45.975,"h":46.015,"l":45.97,"n":2052,"o":45.975,"t":"2026-10-09T16:15:00Z","v":124502,"vw":45.991305},{"c":45.995,"h":46,"l":45.955,"n":1983,"o":45.975,"t":"2026-10-09T16:30:00Z","v":114336,"vw":45.979615},{"c":45.9739,"h":46,"l":45.935,"n":2021,"o":45.99,"t":"2026-10-09T16:45:00Z","v":128033,"vw":45.969},{"c":46.005,"h":46.031,"l":45.975,"n":1918,"o":45.975,"t":"2026-10-09T17:00:00Z","v":120812,"vw":46.011914},{"c":46.02,"h":46.07,"l":45.985,"n":2345,"o":46,"t":"2026-10-09T17:15:00Z","v":191037,"vw":46.015213},{"c":46.105,"h":46.105,"l":45.99,"n":2004,"o":46.025,"t":"2026-10-09T17:30:00Z","v":113372,"vw":46.033736},{"c":46.1,"h":46.1099,"l":46.075,"n":1996,"o":46.105,"t":"2026-10-09T17:45:00Z","v":127211,"vw":46.085755},{"c":46.105,"h":46.14,"l":46.0801,"n":2266,"o":46.1,"t":"2026-10-09T18:00:00Z","v":134934,"vw":46.108136},{"c":46.155,"h":46.165,"l":46.095,"n":2163,"o":46.105,"t":"2026-10-09T18:15:00Z","v":145890,"vw":46.129766},{"c":46.14,"h":46.18,"l":46.115,"n":2689,"o":46.155,"t":"2026-10-09T18:30:00Z","v":239265,"vw":46.139749},{"c":46.245,"h":46.245,"l":46.135,"n":3264,"o":46.1403,"t":"2026-10-09T18:45:00Z","v":229915,"vw":46.187265},{"c":46.255,"h":46.305,"l":46.24,"n":3319,"o":46.245,"t":"2026-10-09T19:00:00Z","v":224370,"vw":46.267225},{"c":46.315,"h":46.315,"l":46.24,"n":3549,"o":46.255,"t":"2026-10-09T19:15:00Z","v":262003,"vw":46.280913},{"c":46.16,"h":46.32,"l":46.155,"n":5586,"o":46.31,"t":"2026-10-09T19:30:00Z","v":498131,"vw":46.235812},{"c":46.125,"h":46.185,"l":46.095,"n":9175,"o":46.16,"t":"2026-10-09T19:45:00Z","v":792963,"vw":46.134791},{"c":46.11,"h":46.11,"l":46.11,"n":86,"o":46.11,"t":"2026-10-09T20:00:00Z","v":1382071,"vw":46.11},{"c":46.19,"h":46.19,"l":46.19,"n":8,"o":46.19,"t":"2026-10-09T21:30:00Z","v":152,"vw":46.19},{"c":46.454,"h":46.454,"l":46.454,"n":1,"o":46.454,"t":"2026-10-12T11:00:00Z","v":100,"vw":46.454},{"c":46.3779,"h":46.3779,"l":46.3779,"n":1,"o":46.3779,"t":"2026-10-12T12:00:00Z","v":200,"vw":46.3779},{"c":46.082,"h":46.082,"l":46.082,"n":1,"o":46.082,"t":"2026-10-12T12:30:00Z","v":500,"vw":46.082},{"c":46.29,"h":46.29,"l":46.29,"n":7,"o":46.29,"t":"2026-10-12T13:15:00Z","v":613,"vw":46.29},{"c":46.45,"h":46.675,"l":46.23,"n":3462,"o":46.23,"t":"2026-10-12T13:30:00Z","v":321221,"vw":46.476019},{"c":46.415,"h":46.49,"l":46.295,"n":3574,"o":46.45,"t":"2026-10-12T13:45:00Z","v":227207,"vw":46.401917},{"c":46.475,"h":46.575,"l":46.365,"n":3472,"o":46.415,"t":"2026-10-12T14:00:00Z","v":241663,"vw":46.467656},{"c":46.5089,"h":46.56,"l":46.4,"n":3355,"o":46.48,"t":"2026-10-12T14:15:00Z","v":188606,"vw":46.478187},{"c":46.54,"h":46.586,"l":46.49,"n":3214,"o":46.5,"t":"2026-10-12T14:30:00Z","v":207850,"vw":46.548845},{"c":46.56,"h":46.615,"l":46.52,"n":3164,"o":46.545,"t":"2026-10-12T14:45:00Z","v":213298,"vw":46.578202},{"c":46.585,"h":46.64,"l":46.465,"n":3035,"o":46.565,"t":"2026-10-12T15:00:00Z","v":227863,"vw":46.557366},{"c":46.62,"h":46.62,"l":46.515,"n":2410,"o":46.59,"t":"2026-10-12T15:15:00Z","v":177517,"vw":46.56175},{"c":46.665,"h":46.71,"l":46.6,"n":2179,"o":46.615,"t":"2026-10-12T15:30:00Z","v":130036,"vw":46.655943},{"c":46.605,"h":46.68,"l":46.585,"n":2021,"o":46.67,"t":"2026-10-12T15:45:00Z","v":130661,"vw":46.62493},{"c":46.5899,"h":46.655,"l":46.575,"n":1877,"o":46.605,"t":"2026-10-12T16:00:00Z","v":95150,"vw":46.620619},{"c":46.6,"h":46.61,"l":46.565,"n":2176,"o":46.585,"t":"2026-10-12T16:15:00Z","v":151926,"vw":46.593958},{"c":46.625,"h":46.645,"l":46.57,"n":2251,"o":46.6,"t":"2026-10-12T16:30:00Z","v":162270,"vw":46.610475},{"c":46.675,"h":46.675,"l":46.61,"n":1898,"o":46.625,"t":"2026-10-12T16:45:00Z","v":92485,"vw":46.637826},{"c":46.695,"h":46.695,"l":46.62,"n":1842,"o":46.67,"t":"2026-10-12T17:00:00Z","v":94326,"vw":46.660551},{"c":46.645,"h":46.7089,"l":46.64,"n":1918,"o":46.69,"t":"2026-10-12T17:15:00Z","v":138732,"vw":46.688904},{"c":46.635,"h":46.645,"l":46.555,"n":1900,"o":46.64,"t":"2026-10-12T17:30:00Z","v":110406,"vw":46.603404},{"c":46.655,"h":46.67,"l":46.595,"n":1696,"o":46.635,"t":"2026-10-12T17:45:00Z","v":96251,"vw":46.623315},{"c":46.635,"h":46.67,"l":46.615,"n":1819,"o":46.655,"t":"2026-10-12T18:00:00Z","v":112048,"vw":46.635093},{"c":46.66,"h":46.67,"l":46.61,"n":1798,"o":46.635,"t":"2026-10-12T18:15:00Z","v":105393,"vw":46.642263},{"c":46.635,"h":46.695,"l":46.605,"n":2292,"o":46.67,"t":"2026-10-12T18:30:00Z","v":156971,"vw":46.638975},{"c":46.665,"h":46.67,"l":46.605,"n":2406,"o":46.64,"t":"2026-10-12T18:45:00Z","v":152058,"vw":46.637614},{"c":46.645,"h":46.675,"l":46.6,"n":2646,"o":46.665,"t":"2026-10-12T19:00:00Z","v":145730,"vw":46.645526},{"c":46.66,"h":46.67,"l":46.61,"n":3037,"o":46.645,"t":"2026-10-12T19:15:00Z","v":171596,"vw":46.647071},{"c":46.58,"h":46.6751,"l":46.565,"n":4064,"o":46.66,"t":"2026-10-12T19:30:00Z","v":289645,"vw":46.631114},{"c":46.637,"h":46.65,"l":46.565,"n":9442,"o":46.58,"t":"2026-10-12T19:45:00Z","v":939620,"vw":46.604987},{"c":46.64,"h":46.64,"l":46.64,"n":84,"o":46.64,"t":"2026-10-12T20:00:00Z","v":902010,"vw":46.64},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-10-12T20:30:00Z","v":2439,"vw":46.64},{"c":46.62,"h":46.62,"l":46.62,"n":5,"o":46.62,"t":"2026-10-12T22:15:00Z","v":123,"vw":46.62},{"c":46.6348,"h":46.6348,"l":46.6348,"n":1,"o":46.6348,"t":"2026-10-12T23:30:00Z","v":1000,"vw":46.6348},{"c":47.04,"h":47.04,"l":47.04,"n":4,"o":47.04,"t":"2026-10-13T09:00:00Z","v":294,"vw":47.04},{"c":46.94,"h":46.94,"l":46.94,"n":4,"o":46.94,"t":"2026-10-13T10:30:00Z","v":201,"vw":46.94},{"c":46.66,"h":46.67,"l":46.66,"n":4,"o":46.67,"t":"2026-10-13T10:45:00Z","v":749,"vw":46.661473},{"c":46.89,"h":46.89,"l":46.89,"n":3,"o":46.89,"t":"2026-10-13T11:15:00Z","v":358,"vw":46.89},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-10-13T11:45:00Z","v":308,"vw":46.94},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-13T12:00:00Z","v":101,"vw":47},{"c":46.92,"h":46.92,"l":46.91,"n":8,"o":46.92,"t":"2026-10-13T12:15:00Z","v":788,"vw":46.915664},{"c":46.91,"h":46.92,"l":46.91,"n":35,"o":46.92,"t":"2026-10-13T12:30:00Z","v":1386,"vw":46.913052},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-10-13T13:00:00Z","v":173,"vw":46.91},{"c":46.95,"h":46.95,"l":46.94,"n":8,"o":46.94,"t":"2026-10-13T13:15:00Z","v":650,"vw":46.946667},{"c":46.68,"h":47.21,"l":46.66,"n":2124,"o":46.96,"t":"2026-10-13T13:30:00Z","v":231175,"vw":46.964612},{"c":46.18,"h":46.73,"l":46.155,"n":2829,"o":46.685,"t":"2026-10-13T13:45:00Z","v":213828,"vw":46.428483},{"c":46.14,"h":46.19,"l":45.89,"n":3410,"o":46.19,"t":"2026-10-13T14:00:00Z","v":232862,"vw":46.03765},{"c":46.265,"h":46.285,"l":46.06,"n":3375,"o":46.135,"t":"2026-10-13T14:15:00Z","v":199904,"vw":46.204609},{"c":46.24,"h":46.325,"l":46.15,"n":3104,"o":46.27,"t":"2026-10-13T14:30:00Z","v":183547,"vw":46.225419},{"c":46.21,"h":46.32,"l":46.21,"n":3060,"o":46.245,"t":"2026-10-13T14:45:00Z","v":206612,"vw":46.264349},{"c":46.3,"h":46.325,"l":46.195,"n":2451,"o":46.215,"t":"2026-10-13T15:00:00Z","v":133358,"vw":46.268533},{"c":46.29,"h":46.37,"l":46.235,"n":2671,"o":46.29,"t":"2026-10-13T15:15:00Z","v":160525,"vw":46.291807},{"c":46.315,"h":46.37,"l":46.275,"n":2729,"o":46.285,"t":"2026-10-13T15:30:00Z","v":168394,"vw":46.317588},{"c":46.17,"h":46.31,"l":46.165,"n":2446,"o":46.31,"t":"2026-10-13T15:45:00Z","v":134152,"vw":46.224926},{"c":46.11,"h":46.165,"l":46.04,"n":2138,"o":46.165,"t":"2026-10-13T16:00:00Z","v":121867,"vw":46.109423},{"c":46.045,"h":46.14,"l":46.045,"n":2026,"o":46.11,"t":"2026-10-13T16:15:00Z","v":98981,"vw":46.100995},{"c":46.035,"h":46.045,"l":45.97,"n":2328,"o":46.045,"t":"2026-10-13T16:30:00Z","v":184540,"vw":46.00551},{"c":46.02,"h":46.055,"l":45.985,"n":2001,"o":46.035,"t":"2026-10-13T16:45:00Z","v":89327,"vw":46.025541},{"c":46.035,"h":46.085,"l":45.99,"n":1863,"o":46.02,"t":"2026-10-13T17:00:00Z","v":107717,"vw":46.035696},{"c":45.965,"h":46.04,"l":45.965,"n":1922,"o":46.035,"t":"2026-10-13T17:15:00Z","v":145961,"vw":46.000199},{"c":46.005,"h":46.005,"l":45.935,"n":2145,"o":45.97,"t":"2026-10-13T17:30:00Z","v":131800,"vw":45.974358},{"c":45.895,"h":46,"l":45.885,"n":1705,"o":46,"t":"2026-10-13T17:45:00Z","v":87393,"vw":45.932829},{"c":45.945,"h":46.01,"l":45.875,"n":2123,"o":45.9,"t":"2026-10-13T18:00:00Z","v":127358,"vw":45.951885},{"c":45.96,"h":45.965,"l":45.895,"n":2076,"o":45.945,"t":"2026-10-13T18:15:00Z","v":111120,"vw":45.938659},{"c":46.115,"h":46.125,"l":45.9412,"n":1774,"o":45.97,"t":"2026-10-13T18:30:00Z","v":103884,"vw":46.015395},{"c":46.0707,"h":46.115,"l":46.0276,"n":1974,"o":46.11,"t":"2026-10-13T18:45:00Z","v":109874,"vw":46.059205},{"c":46.115,"h":46.135,"l":46.045,"n":2445,"o":46.075,"t":"2026-10-13T19:00:00Z","v":134771,"vw":46.097485},{"c":46.075,"h":46.12,"l":46.055,"n":2609,"o":46.11,"t":"2026-10-13T19:15:00Z","v":158050,"vw":46.081268},{"c":46.15,"h":46.18,"l":46.035,"n":3225,"o":46.065,"t":"2026-10-13T19:30:00Z","v":273350,"vw":46.120764},{"c":45.93,"h":46.195,"l":45.91,"n":8074,"o":46.15,"t":"2026-10-13T19:45:00Z","v":789688,"vw":46.023556},{"c":45.92,"h":45.92,"l":45.92,"n":85,"o":45.92,"t":"2026-10-13T20:00:00Z","v":1849702,"vw":45.92},{"c":45.98,"h":45.98,"l":45.98,"n":2,"o":45.98,"t":"2026-10-13T20:15:00Z","v":3226,"vw":45.98},{"c":46.04,"h":46.04,"l":46.04,"n":2,"o":46.04,"t":"2026-10-13T22:00:00Z","v":199,"vw":46.04},{"c":45.41,"h":45.92,"l":45.41,"n":43,"o":45.92,"t":"2026-10-14T12:30:00Z","v":4950,"vw":45.7611},{"c":45.43,"h":45.44,"l":45.43,"n":3,"o":45.44,"t":"2026-10-14T12:45:00Z","v":232,"vw":45.435},{"c":45.38,"h":45.38,"l":45.116,"n":3,"o":45.116,"t":"2026-10-14T13:00:00Z","v":336,"vw":45.220483},{"c":45.47,"h":45.47,"l":45.38,"n":23,"o":45.38,"t":"2026-10-14T13:15:00Z","v":1436,"vw":45.446895},{"c":45.27,"h":45.55,"l":45.26,"n":2713,"o":45.42,"t":"2026-10-14T13:30:00Z","v":290461,"vw":45.399414},{"c":45.16,"h":45.29,"l":45.06,"n":3869,"o":45.27,"t":"2026-10-14T13:45:00Z","v":330602,"vw":45.168178},{"c":45.25,"h":45.28,"l":45.1,"n":4171,"o":45.15,"t":"2026-10-14T14:00:00Z","v":289542,"vw":45.19073},{"c":45.395,"h":45.42,"l":45.195,"n":3284,"o":45.25,"t":"2026-10-14T14:15:00Z","v":231860,"vw":45.303371},{"c":45.475,"h":45.485,"l":45.345,"n":3086,"o":45.4,"t":"2026-10-14T14:30:00Z","v":181900,"vw":45.412368},{"c":45.46,"h":45.59,"l":45.38,"n":3288,"o":45.475,"t":"2026-10-14T14:45:00Z","v":261515,"vw":45.474373},{"c":45.38,"h":45.465,"l":45.325,"n":3063,"o":45.45,"t":"2026-10-14T15:00:00Z","v":244243,"vw":45.385463},{"c":45.555,"h":45.555,"l":45.375,"n":2197,"o":45.38,"t":"2026-10-14T15:15:00Z","v":139217,"vw":45.486528},{"c":45.575,"h":45.63,"l":45.51,"n":2199,"o":45.55,"t":"2026-10-14T15:30:00Z","v":133903,"vw":45.585388},{"c":45.685,"h":45.69,"l":45.545,"n":2095,"o":45.57,"t":"2026-10-14T15:45:00Z","v":156738,"vw":45.624248},{"c":45.625,"h":45.695,"l":45.605,"n":1921,"o":45.69,"t":"2026-10-14T16:00:00Z","v":107956,"vw":45.657372},{"c":45.63,"h":45.66,"l":45.54,"n":2330,"o":45.63,"t":"2026-10-14T16:15:00Z","v":142595,"vw":45.594517},{"c":45.48,"h":45.665,"l":45.47,"n":2755,"o":45.63,"t":"2026-10-14T16:30:00Z","v":179762,"vw":45.583564},{"c":45.44,"h":45.48,"l":45.395,"n":2118,"o":45.48,"t":"2026-10-14T16:45:00Z","v":117641,"vw":45.444475},{"c":45.495,"h":45.51,"l":45.43,"n":2619,"o":45.445,"t":"2026-10-14T17:00:00Z","v":151690,"vw":45.472396},{"c":45.45,"h":45.54,"l":45.445,"n":2742,"o":45.49,"t":"2026-10-14T17:15:00Z","v":181503,"vw":45.491908},{"c":45.375,"h":45.455,"l":45.32,"n":2790,"o":45.45,"t":"2026-10-14T17:30:00Z","v":210023,"vw":45.397275},{"c":45.345,"h":45.43,"l":45.33,"n":2369,"o":45.38,"t":"2026-10-14T17:45:00Z","v":162025,"vw":45.383669},{"c":45.3501,"h":45.37,"l":45.25,"n":2616,"o":45.35,"t":"2026-10-14T18:00:00Z","v":170128,"vw":45.318167},{"c":45.405,"h":45.42,"l":45.32,"n":2387,"o":45.35,"t":"2026-10-14T18:15:00Z","v":145638,"vw":45.377866},{"c":45.4118,"h":45.43,"l":45.37,"n":2605,"o":45.405,"t":"2026-10-14T18:30:00Z","v":189508,"vw":45.401753},{"c":45.41,"h":45.41,"l":45.29,"n":3156,"o":45.41,"t":"2026-10-14T18:45:00Z","v":221566,"vw":45.33664},{"c":45.47,"h":45.5,"l":45.37,"n":2861,"o":45.41,"t":"2026-10-14T19:00:00Z","v":223392,"vw":45.436541},{"c":45.535,"h":45.565,"l":45.46,"n":3278,"o":45.475,"t":"2026-10-14T19:15:00Z","v":275795,"vw":45.51823},{"c":45.57,"h":45.575,"l":45.48,"n":4085,"o":45.535,"t":"2026-10-14T19:30:00Z","v":290056,"vw":45.523199},{"c":45.58,"h":45.61,"l":45.5,"n":10741,"o":45.565,"t":"2026-10-14T19:45:00Z","v":1066778,"vw":45.5631},{"c":45.57,"h":45.57,"l":45.57,"n":79,"o":45.57,"t":"2026-10-14T20:00:00Z","v":1460605,"vw":45.57},{"c":45.58,"h":45.58,"l":45.58,"n":1,"o":45.58,"t":"2026-10-14T20:30:00Z","v":100,"vw":45.58},{"c":45.57,"h":45.9665,"l":45.57,"n":6,"o":45.9665,"t":"2026-10-14T22:45:00Z","v":440,"vw":45.76825},{"c":45.74,"h":45.87,"l":45.74,"n":3,"o":45.87,"t":"2026-10-14T23:45:00Z","v":706,"vw":45.825365},{"c":46.8468,"h":46.8468,"l":46.8468,"n":1,"o":46.8468,"t":"2026-10-15T10:00:00Z","v":500,"vw":46.8468},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-15T11:15:00Z","v":400,"vw":46},{"c":45.56,"h":46.04,"l":45.55,"n":3494,"o":45.98,"t":"2026-10-15T13:30:00Z","v":500125,"vw":45.747009},{"c":45.835,"h":45.91,"l":45.505,"n":3456,"o":45.57,"t":"2026-10-15T13:45:00Z","v":410715,"vw":45.777292},{"c":46.14,"h":46.17,"l":45.74,"n":4540,"o":45.835,"t":"2026-10-15T14:00:00Z","v":392003,"vw":45.981554},{"c":46.365,"h":46.375,"l":46.11,"n":4519,"o":46.14,"t":"2026-10-15T14:15:00Z","v":544126,"vw":46.191506},{"c":46.685,"h":46.73,"l":46.37,"n":5011,"o":46.37,"t":"2026-10-15T14:30:00Z","v":416687,"vw":46.554025},{"c":46.585,"h":46.695,"l":46.52,"n":4756,"o":46.68,"t":"2026-10-15T14:45:00Z","v":440037,"vw":46.621442},{"c":46.325,"h":46.69,"l":46.325,"n":4355,"o":46.585,"t":"2026-10-15T15:00:00Z","v":373513,"vw":46.497082},{"c":46.265,"h":46.36,"l":46.24,"n":3857,"o":46.325,"t":"2026-10-15T15:15:00Z","v":398668,"vw":46.307902},{"c":46.4,"h":46.4,"l":46.265,"n":3157,"o":46.275,"t":"2026-10-15T15:30:00Z","v":286735,"vw":46.341661},{"c":46.32,"h":46.475,"l":46.27,"n":3123,"o":46.385,"t":"2026-10-15T15:45:00Z","v":290247,"vw":46.396521},{"c":46.275,"h":46.34,"l":46.24,"n":2612,"o":46.32,"t":"2026-10-15T16:00:00Z","v":173384,"vw":46.296125},{"c":46.385,"h":46.4,"l":46.26,"n":2311,"o":46.275,"t":"2026-10-15T16:15:00Z","v":164193,"vw":46.326296},{"c":46.445,"h":46.445,"l":46.335,"n":2102,"o":46.38,"t":"2026-10-15T16:30:00Z","v":146560,"vw":46.379624},{"c":46.475,"h":46.505,"l":46.42,"n":1581,"o":46.445,"t":"2026-10-15T16:45:00Z","v":116923,"vw":46.46528},{"c":46.54,"h":46.56,"l":46.505,"n":752,"o":46.55,"t":"2026-10-15T18:00:00Z","v":80368,"vw":46.540421},{"c":46.615,"h":46.64,"l":46.52,"n":3279,"o":46.53,"t":"2026-10-15T18:15:00Z","v":366714,"vw":46.597587},{"c":46.57,"h":46.65,"l":46.57,"n":2958,"o":46.62,"t":"2026-10-15T18:30:00Z","v":245531,"vw":46.607938},{"c":46.495,"h":46.66,"l":46.49,"n":3405,"o":46.565,"t":"2026-10-15T18:45:00Z","v":505213,"vw":46.553275},{"c":46.53,"h":46.57,"l":46.48,"n":3877,"o":46.495,"t":"2026-10-15T19:00:00Z","v":599591,"vw":46.51988},{"c":46.575,"h":46.605,"l":46.5,"n":4230,"o":46.535,"t":"2026-10-15T19:15:00Z","v":547120,"vw":46.548},{"c":46.465,"h":46.61,"l":46.465,"n":6230,"o":46.575,"t":"2026-10-15T19:30:00Z","v":645790,"vw":46.525301},{"c":46.56,"h":46.6,"l":46.335,"n":14079,"o":46.465,"t":"2026-10-15T19:45:00Z","v":1840795,"vw":46.482981},{"c":46.57,"h":46.57,"l":46.57,"n":98,"o":46.57,"t":"2026-10-15T20:00:00Z","v":1701854,"vw":46.57}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":59.97671965883775,"iv":3.5548648413880333,"gamma":0.020731467183705894,"theta":-0.7682973268410612,"vega":0.00422159391676073,"rho":0.0001141675461320442,"breakevenPct":29.593557352024366},{"delta":0.15,"premium":0.375,"strike":57.11639878335913,"iv":2.9145932133761048,"gamma":0.059995229865112146,"theta":-0.6684584165152792,"vega":0.005248280318236949,"rho":0.00017554098034663283,"breakevenPct":23.45157565677287},{"delta":0.2,"premium":0.375,"strike":54.2560779078805,"iv":2.274321585364176,"gamma":0.09925899254651843,"theta":-0.5686195061894971,"vega":0.006274966719713169,"rho":0.00023691441456122147,"breakevenPct":17.309593961521372},{"delta":0.25,"premium":0.375,"strike":51.39575703240188,"iv":1.6340499573522471,"gamma":0.13852275522792468,"theta":-0.4687805958637151,"vega":0.007301653121189388,"rho":0.0002982878487758101,"breakevenPct":11.167612266269881},{"delta":0.3,"premium":0.375,"strike":48.53543615692326,"iv":0.9937783293403184,"gamma":0.17778651790933095,"theta":-0.36894168553793305,"vega":0.008328339522665608,"rho":0.00035966128299039874,"breakevenPct":5.025630571018382},{"delta":0.35,"premium":0.45064757387814663,"strike":47.35452389638818,"iv":0.7526429770156877,"gamma":0.18939306822327617,"theta":-0.3228727106895294,"vega":0.008502152499087924,"rho":0.00041994017854576226,"breakevenPct":2.6522900370760696},{"delta":0.4,"premium":0.5692174388909158,"strike":47.12650492520978,"iv":0.7379767967894929,"gamma":0.1853069682597592,"theta":-0.3073126960963152,"vega":0.008192046698285297,"rho":0.000479598034924575,"breakevenPct":2.417269409707306},{"delta":0.45,"premium":0.6877873039036848,"strike":46.89848595403137,"iv":0.7233106165632981,"gamma":0.18122086829624226,"theta":-0.291752681503101,"vega":0.00788194089748267,"rho":0.0005392558913033876,"breakevenPct":2.1822487823385424},{"delta":0.5,"premium":0.8063571689164539,"strike":46.67046698285297,"iv":0.7086444363371033,"gamma":0.1771347683327253,"theta":-0.27619266690988686,"vega":0.007571835096680043,"rho":0.0005989137476822002,"breakevenPct":1.9472281549697787},{"delta":0.55,"premium":0.924927033929223,"strike":46.44244801167457,"iv":0.6939782561109084,"gamma":0.17304866836920832,"theta":-0.2606326523166727,"vega":0.007261729295877416,"rho":0.000658571604061013,"breakevenPct":1.7122075276010147},{"delta":0.6,"premium":1.043496898941992,"strike":46.21442904049617,"iv":0.6793120758847135,"gamma":0.16896256840569135,"theta":-0.2450726377234586,"vega":0.00695162349507479,"rho":0.0007182294604398255,"breakevenPct":1.4771869002322515},{"delta":0.65,"premium":1.162066763954761,"strike":45.98641006931777,"iv":0.6646458956585187,"gamma":0.16487646844217438,"theta":-0.22951262313024443,"vega":0.006641517694272164,"rho":0.0007778873168186381,"breakevenPct":1.2421662728634877},{"delta":0.7,"premium":1.28063662896753,"strike":45.75839109813936,"iv":0.6499797154323239,"gamma":0.16079036847865744,"theta":-0.2139526085370303,"vega":0.0063314118934695365,"rho":0.0008375451731974506,"breakevenPct":1.0071456454947243},{"delta":0.75,"premium":1.3992064939802993,"strike":45.53037212696096,"iv":0.6353135352061291,"gamma":0.15670426851514047,"theta":-0.19839259394381614,"vega":0.0060213060926669094,"rho":0.0008972030295762634,"breakevenPct":0.7721250181259602},{"delta":0.8,"premium":1.5177763589930684,"strike":45.30235315578256,"iv":0.6206473549799343,"gamma":0.1526181685516235,"theta":-0.18283257935060196,"vega":0.005711200291864282,"rho":0.000956860885955076,"breakevenPct":0.5371043907571966},{"delta":0.85,"premium":1.6363462240058373,"strike":45.07433418460416,"iv":0.6059811747537395,"gamma":0.14853206858810653,"theta":-0.16727256475738783,"vega":0.005401094491061656,"rho":0.0010165187423338887,"breakevenPct":0.302083763388433},{"delta":0.9,"premium":1.7549160890186064,"strike":44.846315213425754,"iv":0.5913149945275447,"gamma":0.14444596862458955,"theta":-0.15171255016417368,"vega":0.00509098869025903,"rho":0.0010761765987127012,"breakevenPct":0.0670631360196694}],"put":[{"delta":0.1,"premium":0.8927181472818262,"strike":32.92362419637577,"iv":6.008496968113705,"gamma":0.01173647812156336,"theta":-1.321713722782245,"vega":0.004135607626728466,"rho":-0.00014801176864164526,"breakevenPct":31.219871056272407},{"delta":0.15,"premium":1.8116168356125923,"strike":34.148822447483454,"iv":7.183614703296252,"gamma":0.012983249279968525,"theta":-2.0956381975736473,"vega":0.005483259819404135,"rho":-0.00023403593475510798,"breakevenPct":30.562152433174013},{"delta":0.2,"premium":0.23507426928605654,"strike":45.05749880210829,"iv":0.7782073790129371,"gamma":0.14481130809774795,"theta":-0.26063684714901775,"vega":0.006664398658361284,"rho":-0.0002524665203273103,"breakevenPct":3.7525777693316944},{"delta":0.25,"premium":0.41775275515093435,"strike":45.35697172975563,"iv":0.8334541447053185,"gamma":0.14278687110685193,"theta":-0.29884959271681844,"vega":0.0069998083373263055,"rho":-0.0003201923648822933,"breakevenPct":3.5017844650962147},{"delta":0.3,"premium":0.6004312410158121,"strike":45.65644465740297,"iv":0.8887009103976999,"gamma":0.1407624341159559,"theta":-0.33706233828461907,"vega":0.007335218016291327,"rho":-0.00038791820943727623,"breakevenPct":3.250991160860735},{"delta":0.35,"premium":0.7831097268806899,"strike":45.95591758505031,"iv":0.9439476760900813,"gamma":0.13873799712505988,"theta":-0.37527508385241976,"vega":0.007670627695256348,"rho":-0.0004556440539922593,"breakevenPct":3.0001978566252547},{"delta":0.4,"premium":0.9657882127455679,"strike":46.25539051269765,"iv":0.9991944417824628,"gamma":0.13671356013416386,"theta":-0.41348782942022044,"vega":0.00800603737422137,"rho":-0.0005233698985472423,"breakevenPct":2.7494045523897745},{"delta":0.45,"premium":1.1484666986104457,"strike":46.554863440344995,"iv":1.0544412074748442,"gamma":0.13468912314326784,"theta":-0.45170057498802113,"vega":0.008341447053186393,"rho":-0.0005910957431022254,"breakevenPct":2.498611248154295},{"delta":0.5,"premium":1.3311451844753235,"strike":46.85433636799233,"iv":1.1096879731672256,"gamma":0.1326646861523718,"theta":-0.48991332055582176,"vega":0.008676856732151413,"rho":-0.0006588215876572083,"breakevenPct":2.2478179439188146},{"delta":0.55,"premium":1.5138236703402013,"strike":47.153809295639675,"iv":1.164934738859607,"gamma":0.1306402491614758,"theta":-0.5281260661236225,"vega":0.009012266411116436,"rho":-0.0007265474322121914,"breakevenPct":1.9970246396833347},{"delta":0.6,"premium":1.696502156205079,"strike":47.45328222328701,"iv":1.2201815045519884,"gamma":0.12861581217057977,"theta":-0.5663388116914231,"vega":0.009347676090081457,"rho":-0.0007942732767671744,"breakevenPct":1.7462313354478547},{"delta":0.65,"premium":2.520640481962521,"strike":48.3695524393033,"iv":1.3835181878366074,"gamma":0.11392045592400614,"theta":-0.5775585616853064,"vega":0.008739640509040645,"rho":-0.0008782518555381421,"breakevenPct":1.5483960546687143},{"delta":0.7,"premium":3.4633424748091084,"strike":49.39982784132143,"iv":1.5668335762686063,"gamma":0.0968830814263831,"theta":-0.5837890850091291,"vega":0.007957224050557998,"rho":-0.0009652344941878937,"breakevenPct":1.3603492237227368},{"delta":0.75,"premium":4.406044467655698,"strike":50.43010324333956,"iv":1.7501489647006059,"gamma":0.07984570692876003,"theta":-0.5900196083329519,"vega":0.00717480759207535,"rho":-0.0010522171328376452,"breakevenPct":1.1723023927767589},{"delta":0.8,"premium":5.348746460502287,"strike":51.46037864535769,"iv":1.9334643531326052,"gamma":0.06280833243113695,"theta":-0.5962501316567745,"vega":0.0063923911335927,"rho":-0.001139199771487397,"breakevenPct":0.9842555618307807},{"delta":0.85,"premium":6.291448453348874,"strike":52.49065404737582,"iv":2.116779741564604,"gamma":0.045770957933513934,"theta":-0.6024806549805972,"vega":0.005609974675110054,"rho":-0.0012261824101371486,"breakevenPct":0.796208730884803},{"delta":0.9,"premium":16.23131452545448,"strike":62.38248962916285,"iv":4.072476580984249,"gamma":0.017936158943747168,"theta":-0.8742462160347912,"vega":0.0042256229345165,"rho":-0.0015537772441670315,"breakevenPct":0.8993448492412071}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":59.97671965883775,"iv":3.5548648413880333,"gamma":0.020731467183705894,"theta":-0.7682973268410612,"vega":0.00422159391676073,"rho":0.0001141675461320442,"breakevenPct":29.593557352024366},{"delta":0.15,"premium":0.375,"strike":57.11639878335913,"iv":2.9145932133761048,"gamma":0.059995229865112146,"theta":-0.6684584165152792,"vega":0.005248280318236949,"rho":0.00017554098034663283,"breakevenPct":23.45157565677287},{"delta":0.2,"premium":0.375,"strike":54.2560779078805,"iv":2.274321585364176,"gamma":0.09925899254651843,"theta":-0.5686195061894971,"vega":0.006274966719713169,"rho":0.00023691441456122147,"breakevenPct":17.309593961521372},{"delta":0.25,"premium":0.375,"strike":51.39575703240188,"iv":1.6340499573522471,"gamma":0.13852275522792468,"theta":-0.4687805958637151,"vega":0.007301653121189388,"rho":0.0002982878487758101,"breakevenPct":11.167612266269881},{"delta":0.3,"premium":0.375,"strike":48.53543615692326,"iv":0.9937783293403184,"gamma":0.17778651790933095,"theta":-0.36894168553793305,"vega":0.008328339522665608,"rho":0.00035966128299039874,"breakevenPct":5.025630571018382},{"delta":0.35,"premium":0.45064757387814663,"strike":47.35452389638818,"iv":0.7526429770156877,"gamma":0.18939306822327617,"theta":-0.3228727106895294,"vega":0.008502152499087924,"rho":0.00041994017854576226,"breakevenPct":2.6522900370760696},{"delta":0.4,"premium":0.5692174388909158,"strike":47.12650492520978,"iv":0.7379767967894929,"gamma":0.1853069682597592,"theta":-0.3073126960963152,"vega":0.008192046698285297,"rho":0.000479598034924575,"breakevenPct":2.417269409707306},{"delta":0.45,"premium":0.6877873039036848,"strike":46.89848595403137,"iv":0.7233106165632981,"gamma":0.18122086829624226,"theta":-0.291752681503101,"vega":0.00788194089748267,"rho":0.0005392558913033876,"breakevenPct":2.1822487823385424},{"delta":0.5,"premium":0.8063571689164539,"strike":46.67046698285297,"iv":0.7086444363371033,"gamma":0.1771347683327253,"theta":-0.27619266690988686,"vega":0.007571835096680043,"rho":0.0005989137476822002,"breakevenPct":1.9472281549697787},{"delta":0.55,"premium":0.924927033929223,"strike":46.44244801167457,"iv":0.6939782561109084,"gamma":0.17304866836920832,"theta":-0.2606326523166727,"vega":0.007261729295877416,"rho":0.000658571604061013,"breakevenPct":1.7122075276010147},{"delta":0.6,"premium":1.043496898941992,"strike":46.21442904049617,"iv":0.6793120758847135,"gamma":0.16896256840569135,"theta":-0.2450726377234586,"vega":0.00695162349507479,"rho":0.0007182294604398255,"breakevenPct":1.4771869002322515},{"delta":0.65,"premium":1.162066763954761,"strike":45.98641006931777,"iv":0.6646458956585187,"gamma":0.16487646844217438,"theta":-0.22951262313024443,"vega":0.006641517694272164,"rho":0.0007778873168186381,"breakevenPct":1.2421662728634877},{"delta":0.7,"premium":1.28063662896753,"strike":45.75839109813936,"iv":0.6499797154323239,"gamma":0.16079036847865744,"theta":-0.2139526085370303,"vega":0.0063314118934695365,"rho":0.0008375451731974506,"breakevenPct":1.0071456454947243},{"delta":0.75,"premium":1.3992064939802993,"strike":45.53037212696096,"iv":0.6353135352061291,"gamma":0.15670426851514047,"theta":-0.19839259394381614,"vega":0.0060213060926669094,"rho":0.0008972030295762634,"breakevenPct":0.7721250181259602},{"delta":0.8,"premium":1.5177763589930684,"strike":45.30235315578256,"iv":0.6206473549799343,"gamma":0.1526181685516235,"theta":-0.18283257935060196,"vega":0.005711200291864282,"rho":0.000956860885955076,"breakevenPct":0.5371043907571966},{"delta":0.85,"premium":1.6363462240058373,"strike":45.07433418460416,"iv":0.6059811747537395,"gamma":0.14853206858810653,"theta":-0.16727256475738783,"vega":0.005401094491061656,"rho":0.0010165187423338887,"breakevenPct":0.302083763388433},{"delta":0.9,"premium":1.7549160890186064,"strike":44.846315213425754,"iv":0.5913149945275447,"gamma":0.14444596862458955,"theta":-0.15171255016417368,"vega":0.00509098869025903,"rho":0.0010761765987127012,"breakevenPct":0.0670631360196694}],"put":[{"delta":0.1,"premium":0.8927181472818262,"strike":32.92362419637577,"iv":6.008496968113705,"gamma":0.01173647812156336,"theta":-1.321713722782245,"vega":0.004135607626728466,"rho":-0.00014801176864164526,"breakevenPct":31.219871056272407},{"delta":0.15,"premium":1.8116168356125923,"strike":34.148822447483454,"iv":7.183614703296252,"gamma":0.012983249279968525,"theta":-2.0956381975736473,"vega":0.005483259819404135,"rho":-0.00023403593475510798,"breakevenPct":30.562152433174013},{"delta":0.2,"premium":0.23507426928605654,"strike":45.05749880210829,"iv":0.7782073790129371,"gamma":0.14481130809774795,"theta":-0.26063684714901775,"vega":0.006664398658361284,"rho":-0.0002524665203273103,"breakevenPct":3.7525777693316944},{"delta":0.25,"premium":0.41775275515093435,"strike":45.35697172975563,"iv":0.8334541447053185,"gamma":0.14278687110685193,"theta":-0.29884959271681844,"vega":0.0069998083373263055,"rho":-0.0003201923648822933,"breakevenPct":3.5017844650962147},{"delta":0.3,"premium":0.6004312410158121,"strike":45.65644465740297,"iv":0.8887009103976999,"gamma":0.1407624341159559,"theta":-0.33706233828461907,"vega":0.007335218016291327,"rho":-0.00038791820943727623,"breakevenPct":3.250991160860735},{"delta":0.35,"premium":0.7831097268806899,"strike":45.95591758505031,"iv":0.9439476760900813,"gamma":0.13873799712505988,"theta":-0.37527508385241976,"vega":0.007670627695256348,"rho":-0.0004556440539922593,"breakevenPct":3.0001978566252547},{"delta":0.4,"premium":0.9657882127455679,"strike":46.25539051269765,"iv":0.9991944417824628,"gamma":0.13671356013416386,"theta":-0.41348782942022044,"vega":0.00800603737422137,"rho":-0.0005233698985472423,"breakevenPct":2.7494045523897745},{"delta":0.45,"premium":1.1484666986104457,"strike":46.554863440344995,"iv":1.0544412074748442,"gamma":0.13468912314326784,"theta":-0.45170057498802113,"vega":0.008341447053186393,"rho":-0.0005910957431022254,"breakevenPct":2.498611248154295},{"delta":0.5,"premium":1.3311451844753235,"strike":46.85433636799233,"iv":1.1096879731672256,"gamma":0.1326646861523718,"theta":-0.48991332055582176,"vega":0.008676856732151413,"rho":-0.0006588215876572083,"breakevenPct":2.2478179439188146},{"delta":0.55,"premium":1.5138236703402013,"strike":47.153809295639675,"iv":1.164934738859607,"gamma":0.1306402491614758,"theta":-0.5281260661236225,"vega":0.009012266411116436,"rho":-0.0007265474322121914,"breakevenPct":1.9970246396833347},{"delta":0.6,"premium":1.696502156205079,"strike":47.45328222328701,"iv":1.2201815045519884,"gamma":0.12861581217057977,"theta":-0.5663388116914231,"vega":0.009347676090081457,"rho":-0.0007942732767671744,"breakevenPct":1.7462313354478547},{"delta":0.65,"premium":2.520640481962521,"strike":48.3695524393033,"iv":1.3835181878366074,"gamma":0.11392045592400614,"theta":-0.5775585616853064,"vega":0.008739640509040645,"rho":-0.0008782518555381421,"breakevenPct":1.5483960546687143},{"delta":0.7,"premium":3.4633424748091084,"strike":49.39982784132143,"iv":1.5668335762686063,"gamma":0.0968830814263831,"theta":-0.5837890850091291,"vega":0.007957224050557998,"rho":-0.0009652344941878937,"breakevenPct":1.3603492237227368},{"delta":0.75,"premium":4.406044467655698,"strike":50.43010324333956,"iv":1.7501489647006059,"gamma":0.07984570692876003,"theta":-0.5900196083329519,"vega":0.00717480759207535,"rho":-0.0010522171328376452,"breakevenPct":1.1723023927767589},{"delta":0.8,"premium":5.348746460502287,"strike":51.46037864535769,"iv":1.9334643531326052,"gamma":0.06280833243113695,"theta":-0.5962501316567745,"vega":0.0063923911335927,"rho":-0.001139199771487397,"breakevenPct":0.9842555618307807},{"delta":0.85,"premium":6.291448453348874,"strike":52.49065404737582,"iv":2.116779741564604,"gamma":0.045770957933513934,"theta":-0.6024806549805972,"vega":0.005609974675110054,"rho":-0.0012261824101371486,"breakevenPct":0.796208730884803},{"delta":0.9,"premium":16.23131452545448,"strike":62.38248962916285,"iv":4.072476580984249,"gamma":0.017936158943747168,"theta":-0.8742462160347912,"vega":0.0042256229345165,"rho":-0.0015537772441670315,"breakevenPct":0.8993448492412071}]}},"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"}}