{"symbol":"AMLP","url":"https://intraalpha.com/companies/AMLP","capturedAt":"2026-10-15T20:32:39.452Z","state":"ready","quote":{"symbol":"AMLP","last_price":51.91,"prev_close":52.38,"regular_close":51.91,"change":-0.47,"change_pct":-0.8973,"regular_change":-0.47,"regular_change_pct":-0.8973,"extended_change":0,"extended_change_pct":0,"bid":51.65,"ask":51.96,"bid_size":5800,"ask_size":100,"volume":767557,"vwap":51.976193,"open":52.585,"high":52.585,"low":51.55,"close":51.91,"trade_count":7219,"last_trade_at":"2026-10-15T20:10:00.004213368Z","last_quote_at":"2026-10-15T20:10:38.193624907Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":12600000000,"net_expense_ratio":0.0101,"portfolio_turnover":0.14,"dividend_yield":-0.019,"inception_date":"2010-08-25","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-08T11:20:00Z","v":541,"vw":52.35},{"c":53.4171,"h":53.4171,"l":53.4171,"n":3,"o":53.4171,"t":"2026-10-08T12:00:00Z","v":102,"vw":53.4171},{"c":52.22,"h":52.22,"l":52.22,"n":1,"o":52.22,"t":"2026-10-08T12:35:00Z","v":1800,"vw":52.22},{"c":52.45,"h":52.45,"l":52.45,"n":2,"o":52.45,"t":"2026-10-08T13:20:00Z","v":877,"vw":52.45},{"c":52.71,"h":52.79,"l":52.63,"n":175,"o":52.79,"t":"2026-10-08T13:30:00Z","v":31739,"vw":52.735581},{"c":52.83,"h":52.885,"l":52.73,"n":213,"o":52.78,"t":"2026-10-08T13:35:00Z","v":17421,"vw":52.796472},{"c":52.92,"h":52.96,"l":52.84,"n":152,"o":52.84,"t":"2026-10-08T13:40:00Z","v":16332,"vw":52.905896},{"c":52.89,"h":52.97,"l":52.84,"n":253,"o":52.95,"t":"2026-10-08T13:45:00Z","v":30337,"vw":52.910496},{"c":52.8991,"h":52.97,"l":52.88,"n":103,"o":52.91,"t":"2026-10-08T13:50:00Z","v":10354,"vw":52.92964},{"c":52.8499,"h":52.92,"l":52.8,"n":107,"o":52.88,"t":"2026-10-08T13:55:00Z","v":7716,"vw":52.867064},{"c":52.73,"h":52.85,"l":52.73,"n":105,"o":52.85,"t":"2026-10-08T14:00:00Z","v":7085,"vw":52.809232},{"c":52.86,"h":52.86,"l":52.74,"n":89,"o":52.74,"t":"2026-10-08T14:05:00Z","v":10269,"vw":52.80678},{"c":52.88,"h":52.91,"l":52.8301,"n":81,"o":52.84,"t":"2026-10-08T14:10:00Z","v":8091,"vw":52.866795},{"c":52.91,"h":52.92,"l":52.8841,"n":55,"o":52.89,"t":"2026-10-08T14:15:00Z","v":6395,"vw":52.899537},{"c":52.8,"h":52.89,"l":52.78,"n":147,"o":52.88,"t":"2026-10-08T14:20:00Z","v":10711,"vw":52.83303},{"c":52.83,"h":52.83,"l":52.77,"n":90,"o":52.79,"t":"2026-10-08T14:25:00Z","v":5689,"vw":52.801166},{"c":52.795,"h":52.84,"l":52.78,"n":55,"o":52.84,"t":"2026-10-08T14:30:00Z","v":6344,"vw":52.816864},{"c":52.84,"h":52.84,"l":52.79,"n":54,"o":52.79,"t":"2026-10-08T14:35:00Z","v":3565,"vw":52.814876},{"c":52.8699,"h":52.8699,"l":52.83,"n":73,"o":52.83,"t":"2026-10-08T14:40:00Z","v":6641,"vw":52.847202},{"c":52.86,"h":52.8988,"l":52.86,"n":111,"o":52.87,"t":"2026-10-08T14:45:00Z","v":11335,"vw":52.873148},{"c":52.86,"h":52.86,"l":52.83,"n":97,"o":52.85,"t":"2026-10-08T14:50:00Z","v":7686,"vw":52.840185},{"c":52.91,"h":52.91,"l":52.85,"n":107,"o":52.86,"t":"2026-10-08T14:55:00Z","v":14152,"vw":52.888596},{"c":52.885,"h":52.93,"l":52.885,"n":91,"o":52.93,"t":"2026-10-08T15:00:00Z","v":6512,"vw":52.917356},{"c":52.91,"h":52.92,"l":52.86,"n":108,"o":52.87,"t":"2026-10-08T15:05:00Z","v":18231,"vw":52.883762},{"c":52.81,"h":52.93,"l":52.8,"n":93,"o":52.9,"t":"2026-10-08T15:10:00Z","v":6359,"vw":52.850717},{"c":52.81,"h":52.83,"l":52.775,"n":122,"o":52.8,"t":"2026-10-08T15:15:00Z","v":19423,"vw":52.795242},{"c":52.7511,"h":52.8,"l":52.7511,"n":53,"o":52.8,"t":"2026-10-08T15:20:00Z","v":3957,"vw":52.78373},{"c":52.8,"h":52.82,"l":52.79,"n":79,"o":52.82,"t":"2026-10-08T15:25:00Z","v":7947,"vw":52.806073},{"c":52.825,"h":52.85,"l":52.79,"n":118,"o":52.81,"t":"2026-10-08T15:30:00Z","v":9153,"vw":52.822925},{"c":52.84,"h":52.84,"l":52.83,"n":74,"o":52.835,"t":"2026-10-08T15:35:00Z","v":3419,"vw":52.837532},{"c":52.925,"h":52.93,"l":52.875,"n":128,"o":52.875,"t":"2026-10-08T15:40:00Z","v":19539,"vw":52.904129},{"c":52.905,"h":52.97,"l":52.9043,"n":169,"o":52.93,"t":"2026-10-08T15:45:00Z","v":21378,"vw":52.934178},{"c":52.915,"h":52.915,"l":52.9,"n":76,"o":52.91,"t":"2026-10-08T15:50:00Z","v":6780,"vw":52.904757},{"c":52.88,"h":52.94,"l":52.88,"n":168,"o":52.91,"t":"2026-10-08T15:55:00Z","v":28653,"vw":52.931628},{"c":52.9,"h":52.915,"l":52.891,"n":188,"o":52.8999,"t":"2026-10-08T16:00:00Z","v":25267,"vw":52.903519},{"c":52.9057,"h":52.91,"l":52.88,"n":80,"o":52.9,"t":"2026-10-08T16:05:00Z","v":6454,"vw":52.895291},{"c":52.865,"h":52.9,"l":52.84,"n":169,"o":52.9,"t":"2026-10-08T16:10:00Z","v":13190,"vw":52.867316},{"c":52.84,"h":52.87,"l":52.71,"n":511,"o":52.865,"t":"2026-10-08T16:15:00Z","v":44646,"vw":52.786883},{"c":52.79,"h":52.88,"l":52.79,"n":78,"o":52.83,"t":"2026-10-08T16:20:00Z","v":6710,"vw":52.841611},{"c":52.71,"h":52.75,"l":52.7,"n":57,"o":52.74,"t":"2026-10-08T16:25:00Z","v":5614,"vw":52.730368},{"c":52.74,"h":52.74,"l":52.7,"n":92,"o":52.71,"t":"2026-10-08T16:30:00Z","v":4734,"vw":52.712967},{"c":52.735,"h":52.77,"l":52.73,"n":129,"o":52.745,"t":"2026-10-08T16:35:00Z","v":53962,"vw":52.755614},{"c":52.715,"h":52.725,"l":52.68,"n":63,"o":52.7,"t":"2026-10-08T16:40:00Z","v":15706,"vw":52.702332},{"c":52.77,"h":52.78,"l":52.72,"n":98,"o":52.72,"t":"2026-10-08T16:45:00Z","v":25829,"vw":52.752462},{"c":52.79,"h":52.79,"l":52.71,"n":128,"o":52.76,"t":"2026-10-08T16:50:00Z","v":9311,"vw":52.752567},{"c":52.811,"h":52.83,"l":52.75,"n":101,"o":52.77,"t":"2026-10-08T16:55:00Z","v":10389,"vw":52.785369},{"c":52.82,"h":52.85,"l":52.785,"n":43,"o":52.83,"t":"2026-10-08T17:00:00Z","v":10062,"vw":52.818802},{"c":52.8923,"h":52.8923,"l":52.815,"n":103,"o":52.815,"t":"2026-10-08T17:05:00Z","v":31989,"vw":52.86329},{"c":52.91,"h":52.92,"l":52.875,"n":79,"o":52.88,"t":"2026-10-08T17:10:00Z","v":6072,"vw":52.896333},{"c":52.93,"h":52.945,"l":52.88,"n":254,"o":52.91,"t":"2026-10-08T17:15:00Z","v":35495,"vw":52.928075},{"c":52.94,"h":52.98,"l":52.92,"n":139,"o":52.93,"t":"2026-10-08T17:20:00Z","v":11566,"vw":52.940825},{"c":52.97,"h":52.995,"l":52.96,"n":114,"o":52.96,"t":"2026-10-08T17:25:00Z","v":7913,"vw":52.983797},{"c":52.965,"h":52.9699,"l":52.93,"n":112,"o":52.96,"t":"2026-10-08T17:30:00Z","v":11515,"vw":52.96165},{"c":52.945,"h":52.98,"l":52.94,"n":164,"o":52.965,"t":"2026-10-08T17:35:00Z","v":12375,"vw":52.959821},{"c":52.995,"h":52.995,"l":52.94,"n":156,"o":52.94,"t":"2026-10-08T17:40:00Z","v":12328,"vw":52.978421},{"c":52.965,"h":52.995,"l":52.94,"n":216,"o":52.99,"t":"2026-10-08T17:45:00Z","v":14330,"vw":52.967321},{"c":52.93,"h":52.965,"l":52.89,"n":146,"o":52.965,"t":"2026-10-08T17:50:00Z","v":8289,"vw":52.924234},{"c":52.95,"h":52.985,"l":52.92,"n":212,"o":52.92,"t":"2026-10-08T17:55:00Z","v":16012,"vw":52.946636},{"c":52.96,"h":52.985,"l":52.93,"n":217,"o":52.949,"t":"2026-10-08T18:00:00Z","v":19125,"vw":52.95778},{"c":53.045,"h":53.045,"l":52.94,"n":372,"o":52.9557,"t":"2026-10-08T18:05:00Z","v":56118,"vw":53.014368},{"c":52.965,"h":53.045,"l":52.96,"n":196,"o":53.045,"t":"2026-10-08T18:10:00Z","v":16091,"vw":53.010968},{"c":52.961,"h":52.98,"l":52.9399,"n":329,"o":52.965,"t":"2026-10-08T18:15:00Z","v":26374,"vw":52.955671},{"c":52.95,"h":52.97,"l":52.925,"n":104,"o":52.9653,"t":"2026-10-08T18:20:00Z","v":8315,"vw":52.954386},{"c":52.955,"h":52.9671,"l":52.915,"n":195,"o":52.93,"t":"2026-10-08T18:25:00Z","v":22708,"vw":52.948063},{"c":52.92,"h":52.955,"l":52.92,"n":104,"o":52.955,"t":"2026-10-08T18:30:00Z","v":7943,"vw":52.933566},{"c":52.92,"h":52.92,"l":52.9,"n":117,"o":52.92,"t":"2026-10-08T18:35:00Z","v":7962,"vw":52.908435},{"c":52.975,"h":52.975,"l":52.92,"n":147,"o":52.93,"t":"2026-10-08T18:40:00Z","v":8822,"vw":52.944973},{"c":52.91,"h":52.9761,"l":52.91,"n":121,"o":52.97,"t":"2026-10-08T18:45:00Z","v":17279,"vw":52.958477},{"c":52.935,"h":52.935,"l":52.9,"n":123,"o":52.92,"t":"2026-10-08T18:50:00Z","v":8871,"vw":52.914929},{"c":52.93,"h":52.945,"l":52.925,"n":118,"o":52.93,"t":"2026-10-08T18:55:00Z","v":6522,"vw":52.935321},{"c":52.865,"h":52.9158,"l":52.865,"n":85,"o":52.9158,"t":"2026-10-08T19:00:00Z","v":6170,"vw":52.89705},{"c":52.925,"h":52.93,"l":52.855,"n":102,"o":52.86,"t":"2026-10-08T19:05:00Z","v":9368,"vw":52.898364},{"c":52.94,"h":52.96,"l":52.93,"n":79,"o":52.93,"t":"2026-10-08T19:10:00Z","v":3552,"vw":52.942204},{"c":52.98,"h":52.98,"l":52.95,"n":151,"o":52.95,"t":"2026-10-08T19:15:00Z","v":11894,"vw":52.966318},{"c":52.91,"h":52.965,"l":52.91,"n":136,"o":52.965,"t":"2026-10-08T19:20:00Z","v":11207,"vw":52.949253},{"c":52.9,"h":52.95,"l":52.895,"n":111,"o":52.9175,"t":"2026-10-08T19:25:00Z","v":6231,"vw":52.923053},{"c":52.86,"h":52.92,"l":52.84,"n":220,"o":52.9,"t":"2026-10-08T19:30:00Z","v":24895,"vw":52.900143},{"c":52.835,"h":52.87,"l":52.82,"n":287,"o":52.86,"t":"2026-10-08T19:35:00Z","v":24156,"vw":52.843901},{"c":52.905,"h":52.905,"l":52.83,"n":380,"o":52.845,"t":"2026-10-08T19:40:00Z","v":36676,"vw":52.861312},{"c":52.885,"h":52.93,"l":52.885,"n":293,"o":52.905,"t":"2026-10-08T19:45:00Z","v":19264,"vw":52.909774},{"c":52.925,"h":52.93,"l":52.851,"n":268,"o":52.88,"t":"2026-10-08T19:50:00Z","v":14719,"vw":52.877913},{"c":52.905,"h":52.94,"l":52.87,"n":756,"o":52.91,"t":"2026-10-08T19:55:00Z","v":76761,"vw":52.897995},{"c":52.88,"h":52.88,"l":52.88,"n":8,"o":52.88,"t":"2026-10-08T20:00:00Z","v":39188,"vw":52.88},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-08T20:45:00Z","v":5000,"vw":52.88},{"c":52.8,"h":52.8,"l":52.7706,"n":29,"o":52.7706,"t":"2026-10-08T21:25:00Z","v":2046,"vw":52.783908},{"c":52.8,"h":52.8,"l":52.78,"n":12,"o":52.78,"t":"2026-10-08T23:50:00Z","v":5774,"vw":52.798772},{"c":52.9,"h":52.91,"l":52.9,"n":4,"o":52.91,"t":"2026-10-09T11:25:00Z","v":300,"vw":52.903472},{"c":52.53,"h":52.53,"l":52.53,"n":1,"o":52.53,"t":"2026-10-09T13:05:00Z","v":1000,"vw":52.53},{"c":52.86,"h":52.89,"l":52.72,"n":186,"o":52.75,"t":"2026-10-09T13:30:00Z","v":24772,"vw":52.7863},{"c":52.96,"h":53.1,"l":52.895,"n":155,"o":52.895,"t":"2026-10-09T13:35:00Z","v":15010,"vw":53.021102},{"c":53.07,"h":53.14,"l":52.955,"n":125,"o":52.955,"t":"2026-10-09T13:40:00Z","v":8921,"vw":53.056338},{"c":52.95,"h":53.09,"l":52.93,"n":191,"o":53.08,"t":"2026-10-09T13:45:00Z","v":13106,"vw":52.996331},{"c":52.945,"h":52.97,"l":52.89,"n":137,"o":52.96,"t":"2026-10-09T13:50:00Z","v":19057,"vw":52.939216},{"c":52.895,"h":52.93,"l":52.855,"n":107,"o":52.93,"t":"2026-10-09T13:55:00Z","v":10464,"vw":52.891424},{"c":52.82,"h":52.93,"l":52.82,"n":89,"o":52.8712,"t":"2026-10-09T14:00:00Z","v":10052,"vw":52.888022},{"c":52.87,"h":52.88,"l":52.82,"n":103,"o":52.8451,"t":"2026-10-09T14:05:00Z","v":8243,"vw":52.855258},{"c":52.94,"h":52.95,"l":52.8535,"n":83,"o":52.8535,"t":"2026-10-09T14:10:00Z","v":10256,"vw":52.925789},{"c":52.905,"h":52.97,"l":52.88,"n":113,"o":52.9301,"t":"2026-10-09T14:15:00Z","v":11195,"vw":52.913305},{"c":52.945,"h":52.945,"l":52.89,"n":752,"o":52.9002,"t":"2026-10-09T14:20:00Z","v":109937,"vw":52.923148},{"c":52.98,"h":53.01,"l":52.9086,"n":382,"o":52.94,"t":"2026-10-09T14:25:00Z","v":61207,"vw":52.969195},{"c":53.0825,"h":53.085,"l":52.98,"n":194,"o":52.99,"t":"2026-10-09T14:30:00Z","v":28522,"vw":53.070262},{"c":53.05,"h":53.11,"l":53.04,"n":309,"o":53.095,"t":"2026-10-09T14:35:00Z","v":45527,"vw":53.087008},{"c":53.045,"h":53.07,"l":53.01,"n":102,"o":53.041,"t":"2026-10-09T14:40:00Z","v":9639,"vw":53.038331},{"c":53.12,"h":53.12,"l":53.04,"n":80,"o":53.0401,"t":"2026-10-09T14:45:00Z","v":5960,"vw":53.073644},{"c":53.01,"h":53.1001,"l":53,"n":167,"o":53.1001,"t":"2026-10-09T14:50:00Z","v":27278,"vw":53.018836},{"c":52.98,"h":53.01,"l":52.98,"n":63,"o":53.01,"t":"2026-10-09T14:55:00Z","v":5726,"vw":52.992651},{"c":52.88,"h":52.97,"l":52.88,"n":97,"o":52.96,"t":"2026-10-09T15:00:00Z","v":55432,"vw":52.895219},{"c":52.96,"h":52.96,"l":52.8601,"n":165,"o":52.8601,"t":"2026-10-09T15:05:00Z","v":13721,"vw":52.927629},{"c":52.96,"h":52.99,"l":52.955,"n":62,"o":52.955,"t":"2026-10-09T15:10:00Z","v":2655,"vw":52.968705},{"c":52.96,"h":53.0199,"l":52.95,"n":100,"o":53,"t":"2026-10-09T15:15:00Z","v":13729,"vw":52.982497},{"c":52.97,"h":52.985,"l":52.95,"n":58,"o":52.95,"t":"2026-10-09T15:20:00Z","v":6612,"vw":52.966176},{"c":52.97,"h":52.99,"l":52.97,"n":74,"o":52.97,"t":"2026-10-09T15:25:00Z","v":5720,"vw":52.98263},{"c":52.98,"h":52.98,"l":52.95,"n":34,"o":52.96,"t":"2026-10-09T15:30:00Z","v":29945,"vw":52.961309},{"c":52.79,"h":53,"l":52.79,"n":103,"o":53,"t":"2026-10-09T15:35:00Z","v":8358,"vw":52.941013},{"c":52.81,"h":52.84,"l":52.77,"n":81,"o":52.77,"t":"2026-10-09T15:40:00Z","v":32658,"vw":52.776158},{"c":52.74,"h":52.79,"l":52.74,"n":29,"o":52.7788,"t":"2026-10-09T15:45:00Z","v":1718,"vw":52.770917},{"c":52.745,"h":52.7599,"l":52.73,"n":66,"o":52.75,"t":"2026-10-09T15:50:00Z","v":4520,"vw":52.749515},{"c":52.76,"h":52.78,"l":52.72,"n":110,"o":52.74,"t":"2026-10-09T15:55:00Z","v":34500,"vw":52.725611},{"c":52.71,"h":52.76,"l":52.7,"n":105,"o":52.755,"t":"2026-10-09T16:00:00Z","v":11684,"vw":52.732284},{"c":52.71,"h":52.71,"l":52.67,"n":92,"o":52.7,"t":"2026-10-09T16:05:00Z","v":8421,"vw":52.689477},{"c":52.7,"h":52.71,"l":52.68,"n":74,"o":52.68,"t":"2026-10-09T16:10:00Z","v":4605,"vw":52.697072},{"c":52.73,"h":52.73,"l":52.695,"n":83,"o":52.7,"t":"2026-10-09T16:15:00Z","v":19087,"vw":52.718036},{"c":52.71,"h":52.73,"l":52.68,"n":83,"o":52.73,"t":"2026-10-09T16:20:00Z","v":7232,"vw":52.719259},{"c":52.72,"h":52.72,"l":52.7,"n":67,"o":52.71,"t":"2026-10-09T16:25:00Z","v":4891,"vw":52.709988},{"c":52.68,"h":52.72,"l":52.68,"n":90,"o":52.72,"t":"2026-10-09T16:30:00Z","v":12743,"vw":52.713671},{"c":52.7258,"h":52.7258,"l":52.6857,"n":62,"o":52.6857,"t":"2026-10-09T16:35:00Z","v":5894,"vw":52.711822},{"c":52.62,"h":52.71,"l":52.62,"n":98,"o":52.71,"t":"2026-10-09T16:40:00Z","v":9764,"vw":52.67597},{"c":52.57,"h":52.61,"l":52.55,"n":372,"o":52.61,"t":"2026-10-09T16:45:00Z","v":69648,"vw":52.569473},{"c":52.55,"h":52.58,"l":52.5343,"n":248,"o":52.58,"t":"2026-10-09T16:50:00Z","v":20390,"vw":52.550845},{"c":52.57,"h":52.57,"l":52.55,"n":90,"o":52.55,"t":"2026-10-09T16:55:00Z","v":9567,"vw":52.558136},{"c":52.58,"h":52.58,"l":52.555,"n":103,"o":52.58,"t":"2026-10-09T17:00:00Z","v":7910,"vw":52.567254},{"c":52.57,"h":52.575,"l":52.55,"n":94,"o":52.56,"t":"2026-10-09T17:05:00Z","v":9573,"vw":52.565256},{"c":52.52,"h":52.585,"l":52.52,"n":216,"o":52.58,"t":"2026-10-09T17:10:00Z","v":17709,"vw":52.537014},{"c":52.52,"h":52.53,"l":52.51,"n":95,"o":52.52,"t":"2026-10-09T17:15:00Z","v":12746,"vw":52.514686},{"c":52.56,"h":52.56,"l":52.51,"n":61,"o":52.51,"t":"2026-10-09T17:20:00Z","v":2897,"vw":52.534618},{"c":52.555,"h":52.56,"l":52.55,"n":71,"o":52.5559,"t":"2026-10-09T17:25:00Z","v":8422,"vw":52.555481},{"c":52.57,"h":52.58,"l":52.53,"n":127,"o":52.56,"t":"2026-10-09T17:30:00Z","v":11767,"vw":52.562497},{"c":52.58,"h":52.59,"l":52.56,"n":77,"o":52.57,"t":"2026-10-09T17:35:00Z","v":5057,"vw":52.574556},{"c":52.6067,"h":52.62,"l":52.575,"n":94,"o":52.58,"t":"2026-10-09T17:40:00Z","v":11405,"vw":52.599881},{"c":52.605,"h":52.605,"l":52.568,"n":127,"o":52.6,"t":"2026-10-09T17:45:00Z","v":5951,"vw":52.585103},{"c":52.59,"h":52.605,"l":52.565,"n":79,"o":52.605,"t":"2026-10-09T17:50:00Z","v":7752,"vw":52.587933},{"c":52.64,"h":52.64,"l":52.595,"n":80,"o":52.6,"t":"2026-10-09T17:55:00Z","v":9299,"vw":52.622254},{"c":52.595,"h":52.635,"l":52.585,"n":55,"o":52.635,"t":"2026-10-09T18:00:00Z","v":4750,"vw":52.607338},{"c":52.58,"h":52.605,"l":52.58,"n":106,"o":52.59,"t":"2026-10-09T18:05:00Z","v":15081,"vw":52.592726},{"c":52.585,"h":52.59,"l":52.575,"n":43,"o":52.59,"t":"2026-10-09T18:10:00Z","v":4281,"vw":52.585578},{"c":52.6,"h":52.61,"l":52.5876,"n":83,"o":52.5876,"t":"2026-10-09T18:15:00Z","v":8018,"vw":52.601221},{"c":52.59,"h":52.605,"l":52.585,"n":109,"o":52.605,"t":"2026-10-09T18:20:00Z","v":10117,"vw":52.592216},{"c":52.615,"h":52.615,"l":52.585,"n":98,"o":52.595,"t":"2026-10-09T18:25:00Z","v":5478,"vw":52.596917},{"c":52.58,"h":52.615,"l":52.58,"n":96,"o":52.615,"t":"2026-10-09T18:30:00Z","v":6948,"vw":52.598135},{"c":52.55,"h":52.6,"l":52.55,"n":87,"o":52.58,"t":"2026-10-09T18:35:00Z","v":6301,"vw":52.5802},{"c":52.57,"h":52.57,"l":52.52,"n":105,"o":52.545,"t":"2026-10-09T18:40:00Z","v":7344,"vw":52.538685},{"c":52.525,"h":52.56,"l":52.49,"n":176,"o":52.555,"t":"2026-10-09T18:45:00Z","v":11627,"vw":52.523706},{"c":52.54,"h":52.56,"l":52.5,"n":210,"o":52.53,"t":"2026-10-09T18:50:00Z","v":20371,"vw":52.524071},{"c":52.53,"h":52.58,"l":52.53,"n":135,"o":52.53,"t":"2026-10-09T18:55:00Z","v":14679,"vw":52.561662},{"c":52.56,"h":52.56,"l":52.495,"n":108,"o":52.535,"t":"2026-10-09T19:00:00Z","v":11821,"vw":52.528823},{"c":52.585,"h":52.59,"l":52.55,"n":121,"o":52.55,"t":"2026-10-09T19:05:00Z","v":7871,"vw":52.56922},{"c":52.645,"h":52.65,"l":52.56,"n":111,"o":52.57,"t":"2026-10-09T19:10:00Z","v":8486,"vw":52.597366},{"c":52.66,"h":52.6601,"l":52.6301,"n":77,"o":52.64,"t":"2026-10-09T19:15:00Z","v":3428,"vw":52.641218},{"c":52.61,"h":52.6599,"l":52.61,"n":118,"o":52.6597,"t":"2026-10-09T19:20:00Z","v":10840,"vw":52.631133},{"c":52.62,"h":52.63,"l":52.57,"n":185,"o":52.59,"t":"2026-10-09T19:25:00Z","v":14281,"vw":52.60517},{"c":52.675,"h":52.68,"l":52.61,"n":175,"o":52.62,"t":"2026-10-09T19:30:00Z","v":12366,"vw":52.644972},{"c":52.615,"h":52.67,"l":52.61,"n":142,"o":52.67,"t":"2026-10-09T19:35:00Z","v":13842,"vw":52.638143},{"c":52.63,"h":52.66,"l":52.62,"n":264,"o":52.62,"t":"2026-10-09T19:40:00Z","v":28726,"vw":52.63544},{"c":52.59,"h":52.64,"l":52.59,"n":147,"o":52.635,"t":"2026-10-09T19:45:00Z","v":13701,"vw":52.619452},{"c":52.56,"h":52.61,"l":52.56,"n":199,"o":52.595,"t":"2026-10-09T19:50:00Z","v":19302,"vw":52.583271},{"c":52.57,"h":52.585,"l":52.525,"n":713,"o":52.56,"t":"2026-10-09T19:55:00Z","v":71612,"vw":52.552002},{"c":52.56,"h":52.56,"l":52.56,"n":8,"o":52.56,"t":"2026-10-09T20:00:00Z","v":28158,"vw":52.56},{"c":52.78,"h":52.78,"l":52.78,"n":3,"o":52.78,"t":"2026-10-12T12:05:00Z","v":961,"vw":52.78},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-12T13:05:00Z","v":125,"vw":53.5},{"c":52.85,"h":53.05,"l":52.825,"n":120,"o":53.05,"t":"2026-10-12T13:30:00Z","v":21162,"vw":52.84273},{"c":52.75,"h":52.87,"l":52.75,"n":186,"o":52.85,"t":"2026-10-12T13:35:00Z","v":14790,"vw":52.824016},{"c":52.85,"h":52.89,"l":52.77,"n":194,"o":52.8,"t":"2026-10-12T13:40:00Z","v":25018,"vw":52.81359},{"c":53.005,"h":53.035,"l":52.84,"n":215,"o":52.855,"t":"2026-10-12T13:45:00Z","v":31316,"vw":52.953807},{"c":52.985,"h":53.055,"l":52.98,"n":174,"o":53.01,"t":"2026-10-12T13:50:00Z","v":22216,"vw":53.018021},{"c":53,"h":53.025,"l":52.9501,"n":86,"o":52.98,"t":"2026-10-12T13:55:00Z","v":8094,"vw":52.994758},{"c":53.02,"h":53.09,"l":53.01,"n":131,"o":53.01,"t":"2026-10-12T14:00:00Z","v":18393,"vw":53.055609},{"c":52.9,"h":53.025,"l":52.9,"n":87,"o":53.02,"t":"2026-10-12T14:05:00Z","v":6418,"vw":52.946155},{"c":52.84,"h":52.93,"l":52.83,"n":151,"o":52.92,"t":"2026-10-12T14:10:00Z","v":18019,"vw":52.872027},{"c":52.78,"h":52.87,"l":52.78,"n":81,"o":52.84,"t":"2026-10-12T14:15:00Z","v":7592,"vw":52.83308},{"c":52.73,"h":52.82,"l":52.73,"n":61,"o":52.78,"t":"2026-10-12T14:20:00Z","v":5587,"vw":52.770324},{"c":52.66,"h":52.73,"l":52.65,"n":149,"o":52.72,"t":"2026-10-12T14:25:00Z","v":13126,"vw":52.692312},{"c":52.65,"h":52.71,"l":52.65,"n":117,"o":52.67,"t":"2026-10-12T14:30:00Z","v":6984,"vw":52.679243},{"c":52.64,"h":52.65,"l":52.61,"n":82,"o":52.65,"t":"2026-10-12T14:35:00Z","v":6108,"vw":52.632947},{"c":52.68,"h":52.69,"l":52.62,"n":133,"o":52.64,"t":"2026-10-12T14:40:00Z","v":12823,"vw":52.663738},{"c":52.7,"h":52.73,"l":52.68,"n":158,"o":52.69,"t":"2026-10-12T14:45:00Z","v":15073,"vw":52.70519},{"c":52.66,"h":52.71,"l":52.65,"n":63,"o":52.71,"t":"2026-10-12T14:50:00Z","v":3486,"vw":52.677674},{"c":52.65,"h":52.68,"l":52.65,"n":83,"o":52.67,"t":"2026-10-12T14:55:00Z","v":6500,"vw":52.661789},{"c":52.7,"h":52.71,"l":52.665,"n":115,"o":52.665,"t":"2026-10-12T15:00:00Z","v":10895,"vw":52.681767},{"c":52.68,"h":52.7,"l":52.65,"n":67,"o":52.7,"t":"2026-10-12T15:05:00Z","v":4218,"vw":52.672095},{"c":52.69,"h":52.71,"l":52.68,"n":100,"o":52.68,"t":"2026-10-12T15:10:00Z","v":18034,"vw":52.698865},{"c":52.745,"h":52.75,"l":52.7,"n":92,"o":52.7,"t":"2026-10-12T15:15:00Z","v":9903,"vw":52.731234},{"c":52.705,"h":52.755,"l":52.6986,"n":128,"o":52.745,"t":"2026-10-12T15:20:00Z","v":12265,"vw":52.722218},{"c":52.6857,"h":52.69,"l":52.6596,"n":82,"o":52.69,"t":"2026-10-12T15:25:00Z","v":8599,"vw":52.676006},{"c":52.715,"h":52.72,"l":52.68,"n":130,"o":52.7,"t":"2026-10-12T15:30:00Z","v":13924,"vw":52.700656},{"c":52.73,"h":52.735,"l":52.7,"n":87,"o":52.71,"t":"2026-10-12T15:35:00Z","v":9205,"vw":52.716342},{"c":52.72,"h":52.74,"l":52.705,"n":137,"o":52.73,"t":"2026-10-12T15:40:00Z","v":12921,"vw":52.716617},{"c":52.705,"h":52.715,"l":52.655,"n":187,"o":52.715,"t":"2026-10-12T15:45:00Z","v":29274,"vw":52.683338},{"c":52.7,"h":52.725,"l":52.695,"n":126,"o":52.7,"t":"2026-10-12T15:50:00Z","v":27997,"vw":52.712422},{"c":52.71,"h":52.71,"l":52.68,"n":86,"o":52.6977,"t":"2026-10-12T15:55:00Z","v":5945,"vw":52.688113},{"c":52.73,"h":52.74,"l":52.71,"n":44,"o":52.71,"t":"2026-10-12T16:00:00Z","v":3543,"vw":52.729567},{"c":52.73,"h":52.74,"l":52.7128,"n":51,"o":52.725,"t":"2026-10-12T16:05:00Z","v":5048,"vw":52.724404},{"c":52.725,"h":52.74,"l":52.71,"n":53,"o":52.73,"t":"2026-10-12T16:10:00Z","v":4788,"vw":52.723938},{"c":52.73,"h":52.73,"l":52.71,"n":75,"o":52.72,"t":"2026-10-12T16:15:00Z","v":6914,"vw":52.718284},{"c":52.7228,"h":52.74,"l":52.715,"n":98,"o":52.73,"t":"2026-10-12T16:20:00Z","v":10035,"vw":52.727463},{"c":52.74,"h":52.76,"l":52.725,"n":109,"o":52.73,"t":"2026-10-12T16:25:00Z","v":8948,"vw":52.743757},{"c":52.77,"h":52.775,"l":52.74,"n":69,"o":52.74,"t":"2026-10-12T16:30:00Z","v":5126,"vw":52.753198},{"c":52.78,"h":52.78,"l":52.755,"n":65,"o":52.76,"t":"2026-10-12T16:35:00Z","v":6226,"vw":52.770625},{"c":52.7945,"h":52.7945,"l":52.775,"n":99,"o":52.775,"t":"2026-10-12T16:40:00Z","v":9454,"vw":52.784307},{"c":52.8301,"h":52.85,"l":52.8,"n":96,"o":52.8,"t":"2026-10-12T16:45:00Z","v":9023,"vw":52.823172},{"c":52.79,"h":52.835,"l":52.79,"n":44,"o":52.825,"t":"2026-10-12T16:50:00Z","v":5193,"vw":52.818802},{"c":52.79,"h":52.81,"l":52.7841,"n":32,"o":52.795,"t":"2026-10-12T16:55:00Z","v":2897,"vw":52.794312},{"c":52.81,"h":52.815,"l":52.74,"n":263,"o":52.79,"t":"2026-10-12T17:00:00Z","v":112534,"vw":52.752339},{"c":52.86,"h":52.86,"l":52.8,"n":198,"o":52.805,"t":"2026-10-12T17:05:00Z","v":29158,"vw":52.832926},{"c":52.86,"h":52.86,"l":52.84,"n":39,"o":52.84,"t":"2026-10-12T17:10:00Z","v":4213,"vw":52.852693},{"c":52.83,"h":52.85,"l":52.825,"n":120,"o":52.85,"t":"2026-10-12T17:15:00Z","v":12686,"vw":52.836919},{"c":52.83,"h":52.85,"l":52.83,"n":114,"o":52.84,"t":"2026-10-12T17:20:00Z","v":10227,"vw":52.841134},{"c":52.8,"h":52.83,"l":52.8,"n":128,"o":52.825,"t":"2026-10-12T17:25:00Z","v":9121,"vw":52.814414},{"c":52.77,"h":52.81,"l":52.75,"n":107,"o":52.81,"t":"2026-10-12T17:30:00Z","v":5959,"vw":52.776887},{"c":52.76,"h":52.77,"l":52.755,"n":50,"o":52.755,"t":"2026-10-12T17:35:00Z","v":3592,"vw":52.759725},{"c":52.735,"h":52.7601,"l":52.735,"n":47,"o":52.75,"t":"2026-10-12T17:40:00Z","v":4274,"vw":52.752521},{"c":52.73,"h":52.745,"l":52.73,"n":81,"o":52.7399,"t":"2026-10-12T17:45:00Z","v":10206,"vw":52.737248},{"c":52.7359,"h":52.7459,"l":52.73,"n":125,"o":52.735,"t":"2026-10-12T17:50:00Z","v":7905,"vw":52.734402},{"c":52.77,"h":52.78,"l":52.735,"n":112,"o":52.735,"t":"2026-10-12T17:55:00Z","v":13303,"vw":52.768025},{"c":52.75,"h":52.7601,"l":52.75,"n":67,"o":52.76,"t":"2026-10-12T18:00:00Z","v":4856,"vw":52.756797},{"c":52.785,"h":52.785,"l":52.755,"n":36,"o":52.755,"t":"2026-10-12T18:05:00Z","v":3183,"vw":52.775069},{"c":52.79,"h":52.8,"l":52.79,"n":76,"o":52.79,"t":"2026-10-12T18:10:00Z","v":3712,"vw":52.796977},{"c":52.78,"h":52.805,"l":52.78,"n":36,"o":52.78,"t":"2026-10-12T18:15:00Z","v":4533,"vw":52.787796},{"c":52.795,"h":52.8,"l":52.775,"n":136,"o":52.78,"t":"2026-10-12T18:20:00Z","v":12986,"vw":52.785083},{"c":52.755,"h":52.805,"l":52.755,"n":83,"o":52.8,"t":"2026-10-12T18:25:00Z","v":6093,"vw":52.779106},{"c":52.74,"h":52.76,"l":52.74,"n":72,"o":52.7599,"t":"2026-10-12T18:30:00Z","v":5712,"vw":52.749724},{"c":52.755,"h":52.755,"l":52.745,"n":83,"o":52.745,"t":"2026-10-12T18:35:00Z","v":3147,"vw":52.751073},{"c":52.75,"h":52.76,"l":52.75,"n":104,"o":52.755,"t":"2026-10-12T18:40:00Z","v":4842,"vw":52.753917},{"c":52.775,"h":52.775,"l":52.74,"n":193,"o":52.7456,"t":"2026-10-12T18:45:00Z","v":19874,"vw":52.752518},{"c":52.72,"h":52.78,"l":52.72,"n":65,"o":52.77,"t":"2026-10-12T18:50:00Z","v":6571,"vw":52.744369},{"c":52.775,"h":52.775,"l":52.73,"n":75,"o":52.73,"t":"2026-10-12T18:55:00Z","v":7515,"vw":52.743563},{"c":52.755,"h":52.7701,"l":52.745,"n":143,"o":52.77,"t":"2026-10-12T19:00:00Z","v":13498,"vw":52.76099},{"c":52.72,"h":52.76,"l":52.72,"n":50,"o":52.7576,"t":"2026-10-12T19:05:00Z","v":3171,"vw":52.731053},{"c":52.71,"h":52.725,"l":52.7,"n":83,"o":52.725,"t":"2026-10-12T19:10:00Z","v":13596,"vw":52.71499},{"c":52.72,"h":52.75,"l":52.7,"n":122,"o":52.7,"t":"2026-10-12T19:15:00Z","v":17881,"vw":52.72532},{"c":52.6839,"h":52.735,"l":52.6839,"n":150,"o":52.72,"t":"2026-10-12T19:20:00Z","v":13003,"vw":52.715605},{"c":52.71,"h":52.71,"l":52.67,"n":149,"o":52.69,"t":"2026-10-12T19:25:00Z","v":9427,"vw":52.691738},{"c":52.69,"h":52.73,"l":52.69,"n":96,"o":52.72,"t":"2026-10-12T19:30:00Z","v":8674,"vw":52.715288},{"c":52.705,"h":52.705,"l":52.67,"n":188,"o":52.68,"t":"2026-10-12T19:35:00Z","v":16175,"vw":52.690358},{"c":52.71,"h":52.725,"l":52.7,"n":109,"o":52.7,"t":"2026-10-12T19:40:00Z","v":8077,"vw":52.714983},{"c":52.72,"h":52.74,"l":52.71,"n":604,"o":52.72,"t":"2026-10-12T19:45:00Z","v":86676,"vw":52.719544},{"c":52.72,"h":52.74,"l":52.695,"n":349,"o":52.71,"t":"2026-10-12T19:50:00Z","v":59616,"vw":52.719394},{"c":52.73,"h":52.73,"l":52.69,"n":397,"o":52.72,"t":"2026-10-12T19:55:00Z","v":33118,"vw":52.713641},{"c":52.71,"h":52.71,"l":52.71,"n":12,"o":52.71,"t":"2026-10-12T20:00:00Z","v":21546,"vw":52.71},{"c":52.9359,"h":52.9359,"l":52.9359,"n":1,"o":52.9359,"t":"2026-10-12T20:20:00Z","v":300,"vw":52.9359},{"c":52.543,"h":52.543,"l":52.543,"n":1,"o":52.543,"t":"2026-10-12T20:45:00Z","v":300,"vw":52.543},{"c":52.95,"h":52.95,"l":52.95,"n":4,"o":52.95,"t":"2026-10-13T11:40:00Z","v":201,"vw":52.95},{"c":52.96,"h":52.96,"l":52.96,"n":2,"o":52.96,"t":"2026-10-13T12:00:00Z","v":200,"vw":52.96},{"c":52.92,"h":52.92,"l":52.92,"n":1,"o":52.92,"t":"2026-10-13T12:40:00Z","v":250,"vw":52.92},{"c":53.0048,"h":53.0048,"l":53.0048,"n":1,"o":53.0048,"t":"2026-10-13T12:55:00Z","v":1410,"vw":53.0048},{"c":52.69,"h":52.95,"l":52.465,"n":226,"o":52.82,"t":"2026-10-13T13:30:00Z","v":35341,"vw":52.66861},{"c":52.47,"h":52.69,"l":52.465,"n":227,"o":52.68,"t":"2026-10-13T13:35:00Z","v":25257,"vw":52.588813},{"c":52.605,"h":52.74,"l":52.47,"n":166,"o":52.47,"t":"2026-10-13T13:40:00Z","v":8009,"vw":52.620565},{"c":52.66,"h":52.72,"l":52.61,"n":144,"o":52.61,"t":"2026-10-13T13:45:00Z","v":12323,"vw":52.672827},{"c":52.5948,"h":52.63,"l":52.565,"n":83,"o":52.6101,"t":"2026-10-13T13:50:00Z","v":12454,"vw":52.610906},{"c":52.51,"h":52.58,"l":52.51,"n":59,"o":52.58,"t":"2026-10-13T13:55:00Z","v":3565,"vw":52.541324},{"c":52.45,"h":52.52,"l":52.45,"n":92,"o":52.52,"t":"2026-10-13T14:00:00Z","v":8610,"vw":52.485882},{"c":52.475,"h":52.495,"l":52.46,"n":103,"o":52.47,"t":"2026-10-13T14:05:00Z","v":6781,"vw":52.476023},{"c":52.49,"h":52.505,"l":52.455,"n":159,"o":52.49,"t":"2026-10-13T14:10:00Z","v":7886,"vw":52.487639},{"c":52.535,"h":52.58,"l":52.47,"n":151,"o":52.47,"t":"2026-10-13T14:15:00Z","v":16641,"vw":52.533707},{"c":52.545,"h":52.59,"l":52.545,"n":86,"o":52.55,"t":"2026-10-13T14:20:00Z","v":5004,"vw":52.569738},{"c":52.59,"h":52.6,"l":52.55,"n":66,"o":52.55,"t":"2026-10-13T14:25:00Z","v":4604,"vw":52.583764},{"c":52.56,"h":52.625,"l":52.56,"n":108,"o":52.6,"t":"2026-10-13T14:30:00Z","v":8161,"vw":52.595923},{"c":52.59,"h":52.61,"l":52.56,"n":87,"o":52.56,"t":"2026-10-13T14:35:00Z","v":4320,"vw":52.590473},{"c":52.6122,"h":52.615,"l":52.565,"n":86,"o":52.58,"t":"2026-10-13T14:40:00Z","v":5268,"vw":52.579355},{"c":52.62,"h":52.64,"l":52.61,"n":56,"o":52.6324,"t":"2026-10-13T14:45:00Z","v":4750,"vw":52.622164},{"c":52.59,"h":52.64,"l":52.59,"n":80,"o":52.64,"t":"2026-10-13T14:50:00Z","v":5910,"vw":52.626844},{"c":52.595,"h":52.64,"l":52.59,"n":52,"o":52.64,"t":"2026-10-13T14:55:00Z","v":4544,"vw":52.620768},{"c":52.56,"h":52.5911,"l":52.55,"n":55,"o":52.5911,"t":"2026-10-13T15:00:00Z","v":4696,"vw":52.567297},{"c":52.635,"h":52.64,"l":52.575,"n":76,"o":52.575,"t":"2026-10-13T15:05:00Z","v":7234,"vw":52.596925},{"c":52.655,"h":52.7,"l":52.64,"n":231,"o":52.64,"t":"2026-10-13T15:10:00Z","v":24676,"vw":52.683807},{"c":52.655,"h":52.6599,"l":52.635,"n":64,"o":52.6599,"t":"2026-10-13T15:15:00Z","v":3414,"vw":52.646667},{"c":52.62,"h":52.659,"l":52.6,"n":70,"o":52.64,"t":"2026-10-13T15:20:00Z","v":9049,"vw":52.629066},{"c":52.585,"h":52.62,"l":52.565,"n":85,"o":52.62,"t":"2026-10-13T15:25:00Z","v":12534,"vw":52.598748},{"c":52.59,"h":52.61,"l":52.57,"n":55,"o":52.585,"t":"2026-10-13T15:30:00Z","v":2755,"vw":52.591684},{"c":52.57,"h":52.59,"l":52.56,"n":37,"o":52.58,"t":"2026-10-13T15:35:00Z","v":4008,"vw":52.572532},{"c":52.6,"h":52.63,"l":52.5748,"n":61,"o":52.58,"t":"2026-10-13T15:40:00Z","v":6319,"vw":52.606086},{"c":52.605,"h":52.61,"l":52.5601,"n":89,"o":52.59,"t":"2026-10-13T15:45:00Z","v":9621,"vw":52.579751},{"c":52.61,"h":52.6199,"l":52.59,"n":73,"o":52.605,"t":"2026-10-13T15:50:00Z","v":4810,"vw":52.607104},{"c":52.6,"h":52.63,"l":52.575,"n":93,"o":52.62,"t":"2026-10-13T15:55:00Z","v":6396,"vw":52.606836},{"c":52.55,"h":52.59,"l":52.55,"n":67,"o":52.59,"t":"2026-10-13T16:00:00Z","v":4966,"vw":52.570281},{"c":52.54,"h":52.56,"l":52.53,"n":39,"o":52.55,"t":"2026-10-13T16:05:00Z","v":5409,"vw":52.545405},{"c":52.58,"h":52.58,"l":52.55,"n":63,"o":52.55,"t":"2026-10-13T16:10:00Z","v":6249,"vw":52.561678},{"c":52.53,"h":52.57,"l":52.53,"n":43,"o":52.57,"t":"2026-10-13T16:15:00Z","v":2707,"vw":52.554128},{"c":52.53,"h":52.55,"l":52.51,"n":69,"o":52.52,"t":"2026-10-13T16:20:00Z","v":6462,"vw":52.53829},{"c":52.505,"h":52.53,"l":52.485,"n":51,"o":52.53,"t":"2026-10-13T16:25:00Z","v":5931,"vw":52.492417},{"c":52.485,"h":52.51,"l":52.46,"n":112,"o":52.51,"t":"2026-10-13T16:30:00Z","v":9853,"vw":52.46598},{"c":52.53,"h":52.54,"l":52.49,"n":106,"o":52.49,"t":"2026-10-13T16:35:00Z","v":6081,"vw":52.511289},{"c":52.555,"h":52.57,"l":52.53,"n":47,"o":52.53,"t":"2026-10-13T16:40:00Z","v":3920,"vw":52.545793},{"c":52.555,"h":52.565,"l":52.55,"n":36,"o":52.55,"t":"2026-10-13T16:45:00Z","v":3287,"vw":52.557126},{"c":52.59,"h":52.59,"l":52.55,"n":42,"o":52.555,"t":"2026-10-13T16:50:00Z","v":2779,"vw":52.570909},{"c":52.62,"h":52.63,"l":52.5901,"n":65,"o":52.595,"t":"2026-10-13T16:55:00Z","v":4324,"vw":52.604741},{"c":52.595,"h":52.62,"l":52.565,"n":51,"o":52.62,"t":"2026-10-13T17:00:00Z","v":5008,"vw":52.595778},{"c":52.61,"h":52.615,"l":52.575,"n":50,"o":52.595,"t":"2026-10-13T17:05:00Z","v":15895,"vw":52.595569},{"c":52.57,"h":52.62,"l":52.565,"n":51,"o":52.605,"t":"2026-10-13T17:10:00Z","v":4257,"vw":52.596392},{"c":52.585,"h":52.62,"l":52.585,"n":35,"o":52.6,"t":"2026-10-13T17:15:00Z","v":2304,"vw":52.599576},{"c":52.58,"h":52.61,"l":52.58,"n":46,"o":52.5899,"t":"2026-10-13T17:20:00Z","v":6951,"vw":52.593907},{"c":52.54,"h":52.57,"l":52.525,"n":71,"o":52.57,"t":"2026-10-13T17:25:00Z","v":5571,"vw":52.545349},{"c":52.52,"h":52.57,"l":52.52,"n":93,"o":52.56,"t":"2026-10-13T17:30:00Z","v":5449,"vw":52.545168},{"c":52.505,"h":52.52,"l":52.5,"n":65,"o":52.52,"t":"2026-10-13T17:35:00Z","v":8468,"vw":52.511555},{"c":52.54,"h":52.55,"l":52.52,"n":53,"o":52.52,"t":"2026-10-13T17:40:00Z","v":4245,"vw":52.541381},{"c":52.56,"h":52.56,"l":52.515,"n":106,"o":52.55,"t":"2026-10-13T17:45:00Z","v":7015,"vw":52.535641},{"c":52.526,"h":52.545,"l":52.51,"n":136,"o":52.54,"t":"2026-10-13T17:50:00Z","v":19159,"vw":52.52624},{"c":52.53,"h":52.54,"l":52.505,"n":191,"o":52.525,"t":"2026-10-13T17:55:00Z","v":31865,"vw":52.515676},{"c":52.495,"h":52.55,"l":52.485,"n":190,"o":52.54,"t":"2026-10-13T18:00:00Z","v":18212,"vw":52.511393},{"c":52.56,"h":52.58,"l":52.495,"n":204,"o":52.495,"t":"2026-10-13T18:05:00Z","v":39673,"vw":52.53461},{"c":52.54,"h":52.565,"l":52.52,"n":332,"o":52.555,"t":"2026-10-13T18:10:00Z","v":56974,"vw":52.545323},{"c":52.5052,"h":52.54,"l":52.49,"n":670,"o":52.54,"t":"2026-10-13T18:15:00Z","v":82195,"vw":52.510379},{"c":52.55,"h":52.58,"l":52.49,"n":279,"o":52.505,"t":"2026-10-13T18:20:00Z","v":33716,"vw":52.528788},{"c":52.585,"h":52.59,"l":52.55,"n":129,"o":52.555,"t":"2026-10-13T18:25:00Z","v":12419,"vw":52.572846},{"c":52.51,"h":52.6,"l":52.51,"n":252,"o":52.58,"t":"2026-10-13T18:30:00Z","v":17582,"vw":52.545363},{"c":52.54,"h":52.54,"l":52.47,"n":597,"o":52.515,"t":"2026-10-13T18:35:00Z","v":56809,"vw":52.502798},{"c":52.56,"h":52.56,"l":52.53,"n":109,"o":52.53,"t":"2026-10-13T18:40:00Z","v":19731,"vw":52.54638},{"c":52.55,"h":52.57,"l":52.545,"n":45,"o":52.55,"t":"2026-10-13T18:45:00Z","v":3672,"vw":52.557262},{"c":52.6,"h":52.6,"l":52.5699,"n":77,"o":52.57,"t":"2026-10-13T18:50:00Z","v":9311,"vw":52.582321},{"c":52.6199,"h":52.62,"l":52.6001,"n":58,"o":52.6001,"t":"2026-10-13T18:55:00Z","v":4995,"vw":52.613199},{"c":52.64,"h":52.64,"l":52.61,"n":40,"o":52.615,"t":"2026-10-13T19:00:00Z","v":6947,"vw":52.625303},{"c":52.64,"h":52.65,"l":52.615,"n":102,"o":52.63,"t":"2026-10-13T19:05:00Z","v":11838,"vw":52.631957},{"c":52.665,"h":52.665,"l":52.635,"n":142,"o":52.64,"t":"2026-10-13T19:10:00Z","v":15606,"vw":52.650052},{"c":52.73,"h":52.73,"l":52.6606,"n":127,"o":52.67,"t":"2026-10-13T19:15:00Z","v":14650,"vw":52.690629},{"c":52.675,"h":52.71,"l":52.67,"n":111,"o":52.71,"t":"2026-10-13T19:20:00Z","v":11109,"vw":52.683835},{"c":52.705,"h":52.72,"l":52.665,"n":211,"o":52.675,"t":"2026-10-13T19:25:00Z","v":15958,"vw":52.692835},{"c":52.78,"h":52.78,"l":52.7,"n":180,"o":52.71,"t":"2026-10-13T19:30:00Z","v":11389,"vw":52.734376},{"c":52.76,"h":52.785,"l":52.75,"n":160,"o":52.78,"t":"2026-10-13T19:35:00Z","v":11333,"vw":52.766485},{"c":52.77,"h":52.78,"l":52.76,"n":228,"o":52.76,"t":"2026-10-13T19:40:00Z","v":15436,"vw":52.771875},{"c":52.79,"h":52.79,"l":52.76,"n":156,"o":52.76,"t":"2026-10-13T19:45:00Z","v":10976,"vw":52.785408},{"c":52.77,"h":52.78,"l":52.745,"n":151,"o":52.78,"t":"2026-10-13T19:50:00Z","v":11737,"vw":52.757391},{"c":52.715,"h":52.78,"l":52.71,"n":385,"o":52.77,"t":"2026-10-13T19:55:00Z","v":24487,"vw":52.740609},{"c":52.71,"h":52.71,"l":52.71,"n":10,"o":52.71,"t":"2026-10-13T20:00:00Z","v":26112,"vw":52.71},{"c":52.8765,"h":52.8765,"l":52.8765,"n":1,"o":52.8765,"t":"2026-10-14T12:20:00Z","v":927,"vw":52.8765},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-14T12:30:00Z","v":113,"vw":52.88},{"c":52.88,"h":52.9,"l":52.88,"n":2,"o":52.9,"t":"2026-10-14T12:35:00Z","v":400,"vw":52.89},{"c":52.9,"h":52.9,"l":52.9,"n":1,"o":52.9,"t":"2026-10-14T12:45:00Z","v":100,"vw":52.9},{"c":52.77,"h":52.9,"l":52.7195,"n":116,"o":52.74,"t":"2026-10-14T13:30:00Z","v":23662,"vw":52.763811},{"c":52.67,"h":52.75,"l":52.61,"n":129,"o":52.75,"t":"2026-10-14T13:35:00Z","v":14349,"vw":52.689608},{"c":52.535,"h":52.66,"l":52.535,"n":104,"o":52.66,"t":"2026-10-14T13:40:00Z","v":7826,"vw":52.599409},{"c":52.56,"h":52.615,"l":52.54,"n":138,"o":52.55,"t":"2026-10-14T13:45:00Z","v":10615,"vw":52.569947},{"c":52.6,"h":52.61,"l":52.565,"n":169,"o":52.57,"t":"2026-10-14T13:50:00Z","v":12440,"vw":52.582243},{"c":52.48,"h":52.58,"l":52.48,"n":155,"o":52.57,"t":"2026-10-14T13:55:00Z","v":17507,"vw":52.522917},{"c":52.41,"h":52.475,"l":52.37,"n":174,"o":52.475,"t":"2026-10-14T14:00:00Z","v":16509,"vw":52.407079},{"c":52.4305,"h":52.44,"l":52.3641,"n":260,"o":52.4,"t":"2026-10-14T14:05:00Z","v":70513,"vw":52.401858},{"c":52.45,"h":52.49,"l":52.44,"n":139,"o":52.45,"t":"2026-10-14T14:10:00Z","v":12364,"vw":52.459159},{"c":52.48,"h":52.49,"l":52.43,"n":49,"o":52.45,"t":"2026-10-14T14:15:00Z","v":2669,"vw":52.465904},{"c":52.55,"h":52.5914,"l":52.51,"n":94,"o":52.51,"t":"2026-10-14T14:20:00Z","v":7007,"vw":52.551676},{"c":52.54,"h":52.59,"l":52.54,"n":67,"o":52.54,"t":"2026-10-14T14:25:00Z","v":3312,"vw":52.548798},{"c":52.53,"h":52.54,"l":52.48,"n":74,"o":52.53,"t":"2026-10-14T14:30:00Z","v":7987,"vw":52.51199},{"c":52.48,"h":52.51,"l":52.47,"n":42,"o":52.51,"t":"2026-10-14T14:35:00Z","v":2833,"vw":52.481286},{"c":52.42,"h":52.5077,"l":52.3996,"n":177,"o":52.46,"t":"2026-10-14T14:40:00Z","v":10642,"vw":52.459072},{"c":52.466,"h":52.49,"l":52.448,"n":41,"o":52.45,"t":"2026-10-14T14:45:00Z","v":3745,"vw":52.460061},{"c":52.45,"h":52.46,"l":52.42,"n":73,"o":52.4559,"t":"2026-10-14T14:50:00Z","v":4483,"vw":52.450581},{"c":52.359,"h":52.4461,"l":52.359,"n":110,"o":52.43,"t":"2026-10-14T14:55:00Z","v":27282,"vw":52.425129},{"c":52.34,"h":52.3693,"l":52.27,"n":87,"o":52.3693,"t":"2026-10-14T15:00:00Z","v":9300,"vw":52.321089},{"c":52.335,"h":52.34,"l":52.305,"n":65,"o":52.32,"t":"2026-10-14T15:05:00Z","v":13071,"vw":52.313471},{"c":52.33,"h":52.36,"l":52.31,"n":79,"o":52.35,"t":"2026-10-14T15:10:00Z","v":4771,"vw":52.338332},{"c":52.24,"h":52.3078,"l":52.24,"n":65,"o":52.3078,"t":"2026-10-14T15:15:00Z","v":3714,"vw":52.275458},{"c":52.25,"h":52.325,"l":52.25,"n":175,"o":52.26,"t":"2026-10-14T15:20:00Z","v":20067,"vw":52.292144},{"c":52.17,"h":52.2559,"l":52.17,"n":194,"o":52.2559,"t":"2026-10-14T15:25:00Z","v":17027,"vw":52.20081},{"c":52.15,"h":52.18,"l":52.14,"n":106,"o":52.18,"t":"2026-10-14T15:30:00Z","v":9063,"vw":52.152426},{"c":52.12,"h":52.18,"l":52.12,"n":161,"o":52.155,"t":"2026-10-14T15:35:00Z","v":21483,"vw":52.146834},{"c":52.14,"h":52.16,"l":52.11,"n":125,"o":52.12,"t":"2026-10-14T15:40:00Z","v":11075,"vw":52.13715},{"c":52.13,"h":52.14,"l":52.1,"n":123,"o":52.1201,"t":"2026-10-14T15:45:00Z","v":18040,"vw":52.112082},{"c":52.15,"h":52.15,"l":52.125,"n":77,"o":52.125,"t":"2026-10-14T15:50:00Z","v":4432,"vw":52.140787},{"c":52.175,"h":52.175,"l":52.13,"n":120,"o":52.165,"t":"2026-10-14T15:55:00Z","v":10929,"vw":52.15842},{"c":52.1501,"h":52.2,"l":52.15,"n":169,"o":52.18,"t":"2026-10-14T16:00:00Z","v":14923,"vw":52.179798},{"c":52.12,"h":52.17,"l":52.11,"n":117,"o":52.165,"t":"2026-10-14T16:05:00Z","v":13558,"vw":52.13413},{"c":52.15,"h":52.15,"l":52.1,"n":105,"o":52.11,"t":"2026-10-14T16:10:00Z","v":9899,"vw":52.12038},{"c":52.1201,"h":52.15,"l":52.12,"n":70,"o":52.14,"t":"2026-10-14T16:15:00Z","v":5363,"vw":52.133757},{"c":52.19,"h":52.19,"l":52.13,"n":51,"o":52.13,"t":"2026-10-14T16:20:00Z","v":3547,"vw":52.156825},{"c":52.1901,"h":52.2,"l":52.18,"n":52,"o":52.19,"t":"2026-10-14T16:25:00Z","v":3027,"vw":52.191596},{"c":52.26,"h":52.2884,"l":52.19,"n":51,"o":52.19,"t":"2026-10-14T16:30:00Z","v":9450,"vw":52.233909},{"c":52.255,"h":52.27,"l":52.23,"n":79,"o":52.25,"t":"2026-10-14T16:35:00Z","v":7258,"vw":52.257149},{"c":52.28,"h":52.28,"l":52.2541,"n":55,"o":52.2541,"t":"2026-10-14T16:40:00Z","v":7940,"vw":52.26563},{"c":52.23,"h":52.27,"l":52.2141,"n":60,"o":52.26,"t":"2026-10-14T16:45:00Z","v":7339,"vw":52.258109},{"c":52.26,"h":52.26,"l":52.23,"n":52,"o":52.24,"t":"2026-10-14T16:50:00Z","v":5416,"vw":52.242653},{"c":52.28,"h":52.28,"l":52.26,"n":47,"o":52.27,"t":"2026-10-14T16:55:00Z","v":4651,"vw":52.269167},{"c":52.29,"h":52.3,"l":52.28,"n":28,"o":52.3,"t":"2026-10-14T17:00:00Z","v":1437,"vw":52.289413},{"c":52.2691,"h":52.31,"l":52.2621,"n":55,"o":52.29,"t":"2026-10-14T17:05:00Z","v":5166,"vw":52.280948},{"c":52.32,"h":52.335,"l":52.27,"n":48,"o":52.27,"t":"2026-10-14T17:10:00Z","v":3824,"vw":52.296024},{"c":52.3101,"h":52.32,"l":52.29,"n":61,"o":52.31,"t":"2026-10-14T17:15:00Z","v":11986,"vw":52.306303},{"c":52.295,"h":52.32,"l":52.28,"n":73,"o":52.32,"t":"2026-10-14T17:20:00Z","v":5029,"vw":52.301379},{"c":52.3101,"h":52.3399,"l":52.305,"n":53,"o":52.305,"t":"2026-10-14T17:25:00Z","v":17622,"vw":52.323299},{"c":52.27,"h":52.3199,"l":52.27,"n":246,"o":52.315,"t":"2026-10-14T17:30:00Z","v":18559,"vw":52.300676},{"c":52.29,"h":52.3,"l":52.265,"n":85,"o":52.27,"t":"2026-10-14T17:35:00Z","v":11594,"vw":52.290748},{"c":52.35,"h":52.35,"l":52.28,"n":151,"o":52.28,"t":"2026-10-14T17:40:00Z","v":20345,"vw":52.307718},{"c":52.35,"h":52.375,"l":52.3411,"n":83,"o":52.3724,"t":"2026-10-14T17:45:00Z","v":7389,"vw":52.363398},{"c":52.4,"h":52.4,"l":52.34,"n":78,"o":52.3601,"t":"2026-10-14T17:50:00Z","v":5369,"vw":52.36547},{"c":52.39,"h":52.41,"l":52.39,"n":51,"o":52.4,"t":"2026-10-14T17:55:00Z","v":3243,"vw":52.397371},{"c":52.38,"h":52.4,"l":52.36,"n":59,"o":52.3886,"t":"2026-10-14T18:00:00Z","v":40638,"vw":52.362974},{"c":52.38,"h":52.41,"l":52.38,"n":96,"o":52.4,"t":"2026-10-14T18:05:00Z","v":14377,"vw":52.39712},{"c":52.44,"h":52.44,"l":52.38,"n":114,"o":52.4,"t":"2026-10-14T18:10:00Z","v":14531,"vw":52.401484},{"c":52.43,"h":52.46,"l":52.415,"n":62,"o":52.46,"t":"2026-10-14T18:15:00Z","v":7887,"vw":52.438396},{"c":52.475,"h":52.49,"l":52.43,"n":76,"o":52.44,"t":"2026-10-14T18:20:00Z","v":7514,"vw":52.464964},{"c":52.4999,"h":52.4999,"l":52.46,"n":80,"o":52.47,"t":"2026-10-14T18:25:00Z","v":8784,"vw":52.468318},{"c":52.47,"h":52.5,"l":52.47,"n":98,"o":52.5,"t":"2026-10-14T18:30:00Z","v":6124,"vw":52.494196},{"c":52.41,"h":52.4463,"l":52.39,"n":97,"o":52.4463,"t":"2026-10-14T18:35:00Z","v":5185,"vw":52.414507},{"c":52.3942,"h":52.405,"l":52.37,"n":118,"o":52.39,"t":"2026-10-14T18:40:00Z","v":7984,"vw":52.389883},{"c":52.3514,"h":52.39,"l":52.35,"n":57,"o":52.389,"t":"2026-10-14T18:45:00Z","v":5768,"vw":52.376122},{"c":52.38,"h":52.4161,"l":52.32,"n":89,"o":52.35,"t":"2026-10-14T18:50:00Z","v":8457,"vw":52.380731},{"c":52.43,"h":52.43,"l":52.37,"n":59,"o":52.37,"t":"2026-10-14T18:55:00Z","v":7921,"vw":52.401859},{"c":52.41,"h":52.435,"l":52.4,"n":98,"o":52.43,"t":"2026-10-14T19:00:00Z","v":10717,"vw":52.413786},{"c":52.38,"h":52.43,"l":52.38,"n":112,"o":52.41,"t":"2026-10-14T19:05:00Z","v":7905,"vw":52.406749},{"c":52.3375,"h":52.41,"l":52.3375,"n":338,"o":52.4,"t":"2026-10-14T19:10:00Z","v":33327,"vw":52.362508},{"c":52.3,"h":52.36,"l":52.3,"n":133,"o":52.345,"t":"2026-10-14T19:15:00Z","v":8550,"vw":52.324516},{"c":52.28,"h":52.31,"l":52.28,"n":97,"o":52.31,"t":"2026-10-14T19:20:00Z","v":9111,"vw":52.294532},{"c":52.255,"h":52.28,"l":52.25,"n":104,"o":52.275,"t":"2026-10-14T19:25:00Z","v":8730,"vw":52.259901},{"c":52.27,"h":52.3,"l":52.26,"n":167,"o":52.26,"t":"2026-10-14T19:30:00Z","v":15904,"vw":52.28856},{"c":52.335,"h":52.335,"l":52.26,"n":271,"o":52.27,"t":"2026-10-14T19:35:00Z","v":27787,"vw":52.295467},{"c":52.41,"h":52.42,"l":52.325,"n":281,"o":52.335,"t":"2026-10-14T19:40:00Z","v":28332,"vw":52.358181},{"c":52.37,"h":52.39,"l":52.33,"n":279,"o":52.39,"t":"2026-10-14T19:45:00Z","v":34635,"vw":52.356927},{"c":52.319,"h":52.39,"l":52.3099,"n":213,"o":52.38,"t":"2026-10-14T19:50:00Z","v":31971,"vw":52.344069},{"c":52.3734,"h":52.43,"l":52.29,"n":588,"o":52.29,"t":"2026-10-14T19:55:00Z","v":60342,"vw":52.384987},{"c":52.38,"h":52.38,"l":52.38,"n":9,"o":52.38,"t":"2026-10-14T20:00:00Z","v":24939,"vw":52.38},{"c":52.3185,"h":52.3185,"l":52.3185,"n":1,"o":52.3185,"t":"2026-10-14T21:05:00Z","v":101,"vw":52.3185},{"c":52.48,"h":52.48,"l":52.46,"n":7,"o":52.47,"t":"2026-10-15T13:25:00Z","v":810,"vw":52.471358},{"c":52.14,"h":52.585,"l":52.05,"n":229,"o":52.585,"t":"2026-10-15T13:30:00Z","v":29792,"vw":52.330011},{"c":52,"h":52.25,"l":51.94,"n":328,"o":52.03,"t":"2026-10-15T13:35:00Z","v":33362,"vw":52.042294},{"c":51.97,"h":52.065,"l":51.93,"n":115,"o":51.9921,"t":"2026-10-15T13:40:00Z","v":16729,"vw":51.989431},{"c":51.7005,"h":51.93,"l":51.6837,"n":260,"o":51.93,"t":"2026-10-15T13:45:00Z","v":25830,"vw":51.806412},{"c":51.58,"h":51.72,"l":51.56,"n":216,"o":51.7,"t":"2026-10-15T13:50:00Z","v":36011,"vw":51.624865},{"c":51.678,"h":51.71,"l":51.55,"n":187,"o":51.57,"t":"2026-10-15T13:55:00Z","v":23294,"vw":51.640892},{"c":51.795,"h":51.795,"l":51.63,"n":141,"o":51.63,"t":"2026-10-15T14:00:00Z","v":11684,"vw":51.710357},{"c":51.9,"h":51.95,"l":51.74,"n":141,"o":51.79,"t":"2026-10-15T14:05:00Z","v":12433,"vw":51.871381},{"c":51.92,"h":51.92,"l":51.86,"n":120,"o":51.91,"t":"2026-10-15T14:10:00Z","v":8785,"vw":51.876631},{"c":52,"h":52.0362,"l":51.93,"n":123,"o":51.93,"t":"2026-10-15T14:15:00Z","v":7210,"vw":51.976417},{"c":51.99,"h":52.06,"l":51.98,"n":89,"o":52.0478,"t":"2026-10-15T14:20:00Z","v":7575,"vw":52.026001},{"c":52.02,"h":52.05,"l":51.989,"n":106,"o":52,"t":"2026-10-15T14:25:00Z","v":7612,"vw":52.012664},{"c":52.04,"h":52.04,"l":51.95,"n":76,"o":52,"t":"2026-10-15T14:30:00Z","v":9334,"vw":51.998991},{"c":52.11,"h":52.11,"l":52.03,"n":67,"o":52.04,"t":"2026-10-15T14:35:00Z","v":9499,"vw":52.078187},{"c":52.22,"h":52.22,"l":52.0799,"n":81,"o":52.08,"t":"2026-10-15T14:40:00Z","v":7694,"vw":52.156621},{"c":52.23,"h":52.24,"l":52.18,"n":88,"o":52.21,"t":"2026-10-15T14:45:00Z","v":6490,"vw":52.220564},{"c":52.16,"h":52.24,"l":52.15,"n":72,"o":52.24,"t":"2026-10-15T14:50:00Z","v":5942,"vw":52.202119},{"c":52.16,"h":52.17,"l":52.11,"n":66,"o":52.16,"t":"2026-10-15T14:55:00Z","v":7176,"vw":52.132245},{"c":52.06,"h":52.17,"l":52.0555,"n":118,"o":52.165,"t":"2026-10-15T15:00:00Z","v":14484,"vw":52.11604},{"c":52.09,"h":52.09,"l":52.05,"n":97,"o":52.05,"t":"2026-10-15T15:05:00Z","v":8687,"vw":52.067434},{"c":52.14,"h":52.16,"l":52.055,"n":92,"o":52.09,"t":"2026-10-15T15:10:00Z","v":8133,"vw":52.113679},{"c":52.19,"h":52.19,"l":52.14,"n":67,"o":52.15,"t":"2026-10-15T15:15:00Z","v":4773,"vw":52.164491},{"c":52.14,"h":52.2,"l":52.14,"n":94,"o":52.19,"t":"2026-10-15T15:20:00Z","v":17621,"vw":52.159177},{"c":52.13,"h":52.1614,"l":52.13,"n":43,"o":52.1311,"t":"2026-10-15T15:25:00Z","v":4966,"vw":52.146151},{"c":52.09,"h":52.14,"l":52.09,"n":65,"o":52.11,"t":"2026-10-15T15:30:00Z","v":5490,"vw":52.11212},{"c":52.04,"h":52.08,"l":52.04,"n":56,"o":52.06,"t":"2026-10-15T15:35:00Z","v":13190,"vw":52.06553},{"c":52.05,"h":52.07,"l":52.05,"n":50,"o":52.06,"t":"2026-10-15T15:40:00Z","v":4614,"vw":52.064402},{"c":52.0301,"h":52.059,"l":52.02,"n":75,"o":52.05,"t":"2026-10-15T15:45:00Z","v":10368,"vw":52.03318},{"c":51.995,"h":52.05,"l":51.99,"n":227,"o":52.035,"t":"2026-10-15T15:50:00Z","v":16300,"vw":52.017402},{"c":51.99,"h":52.03,"l":51.965,"n":50,"o":51.98,"t":"2026-10-15T15:55:00Z","v":5530,"vw":52.002713},{"c":51.97,"h":52.02,"l":51.9601,"n":44,"o":52.02,"t":"2026-10-15T16:00:00Z","v":3584,"vw":51.983023},{"c":51.98,"h":51.995,"l":51.96,"n":86,"o":51.975,"t":"2026-10-15T16:05:00Z","v":7420,"vw":51.975999},{"c":52.03,"h":52.04,"l":51.99,"n":85,"o":51.99,"t":"2026-10-15T16:10:00Z","v":7000,"vw":52.008855},{"c":51.9761,"h":52.0399,"l":51.9761,"n":47,"o":52.03,"t":"2026-10-15T16:15:00Z","v":4482,"vw":52.003826},{"c":51.95,"h":51.98,"l":51.9499,"n":35,"o":51.98,"t":"2026-10-15T16:20:00Z","v":2115,"vw":51.956424},{"c":52.005,"h":52.005,"l":51.98,"n":27,"o":51.98,"t":"2026-10-15T16:25:00Z","v":1131,"vw":51.9906},{"c":52.0338,"h":52.05,"l":52.02,"n":110,"o":52.02,"t":"2026-10-15T16:30:00Z","v":9064,"vw":52.027497},{"c":52.05,"h":52.08,"l":52.04,"n":80,"o":52.04,"t":"2026-10-15T16:35:00Z","v":24170,"vw":52.043834},{"c":52.02,"h":52.03,"l":51.985,"n":65,"o":52.03,"t":"2026-10-15T16:40:00Z","v":4548,"vw":52.012394},{"c":52.015,"h":52.03,"l":51.99,"n":59,"o":52.03,"t":"2026-10-15T16:45:00Z","v":5374,"vw":52.008036},{"c":52,"h":52.02,"l":52,"n":67,"o":52.02,"t":"2026-10-15T16:50:00Z","v":4164,"vw":52.014847},{"c":52.0014,"h":52.0014,"l":52.0014,"n":5,"o":52.0014,"t":"2026-10-15T16:55:00Z","v":438,"vw":52.0014},{"c":51.97,"h":52.01,"l":51.97,"n":46,"o":52.01,"t":"2026-10-15T18:10:00Z","v":3960,"vw":51.996097},{"c":51.97,"h":51.98,"l":51.95,"n":96,"o":51.975,"t":"2026-10-15T18:15:00Z","v":8807,"vw":51.96507},{"c":51.9301,"h":51.96,"l":51.9301,"n":59,"o":51.95,"t":"2026-10-15T18:20:00Z","v":4940,"vw":51.949985},{"c":51.93,"h":51.945,"l":51.91,"n":74,"o":51.9342,"t":"2026-10-15T18:25:00Z","v":4877,"vw":51.928146},{"c":51.92,"h":51.93,"l":51.905,"n":91,"o":51.93,"t":"2026-10-15T18:30:00Z","v":6443,"vw":51.915323},{"c":51.96,"h":51.9752,"l":51.93,"n":136,"o":51.93,"t":"2026-10-15T18:35:00Z","v":20617,"vw":51.967924},{"c":52.02,"h":52.03,"l":51.96,"n":147,"o":51.96,"t":"2026-10-15T18:40:00Z","v":13974,"vw":52.002974},{"c":52.015,"h":52.03,"l":51.99,"n":73,"o":52.02,"t":"2026-10-15T18:45:00Z","v":5511,"vw":52.016121},{"c":51.98,"h":52,"l":51.98,"n":54,"o":52,"t":"2026-10-15T18:50:00Z","v":4522,"vw":51.989762},{"c":51.98,"h":51.99,"l":51.9601,"n":83,"o":51.975,"t":"2026-10-15T18:55:00Z","v":10493,"vw":51.971979},{"c":51.99,"h":52.01,"l":51.99,"n":86,"o":51.99,"t":"2026-10-15T19:00:00Z","v":7242,"vw":51.997717},{"c":51.97,"h":51.99,"l":51.955,"n":97,"o":51.99,"t":"2026-10-15T19:05:00Z","v":15804,"vw":51.982638},{"c":51.98,"h":52,"l":51.965,"n":98,"o":51.97,"t":"2026-10-15T19:10:00Z","v":8542,"vw":51.985089},{"c":51.975,"h":51.985,"l":51.96,"n":86,"o":51.98,"t":"2026-10-15T19:15:00Z","v":4755,"vw":51.970953},{"c":51.98,"h":51.995,"l":51.965,"n":202,"o":51.975,"t":"2026-10-15T19:20:00Z","v":21954,"vw":51.980368},{"c":51.98,"h":51.985,"l":51.955,"n":106,"o":51.975,"t":"2026-10-15T19:25:00Z","v":10797,"vw":51.971264},{"c":51.99,"h":52.005,"l":51.96,"n":143,"o":51.96,"t":"2026-10-15T19:30:00Z","v":16534,"vw":51.983774},{"c":51.96,"h":52,"l":51.95,"n":350,"o":52,"t":"2026-10-15T19:35:00Z","v":33121,"vw":51.975772},{"c":51.91,"h":51.96,"l":51.891,"n":127,"o":51.96,"t":"2026-10-15T19:40:00Z","v":13383,"vw":51.920576},{"c":51.98,"h":51.98,"l":51.9,"n":66,"o":51.915,"t":"2026-10-15T19:45:00Z","v":10558,"vw":51.911628},{"c":51.91,"h":51.98,"l":51.91,"n":223,"o":51.98,"t":"2026-10-15T19:50:00Z","v":29462,"vw":51.945138},{"c":51.98,"h":51.98,"l":51.865,"n":383,"o":51.91,"t":"2026-10-15T19:55:00Z","v":31355,"vw":51.921634},{"c":51.91,"h":51.91,"l":51.91,"n":10,"o":51.91,"t":"2026-10-15T20:00:00Z","v":22506,"vw":51.91},{"c":51.8255,"h":51.8255,"l":51.8255,"n":1,"o":51.8255,"t":"2026-10-15T20:05:00Z","v":510,"vw":51.8255}],"history":[{"c":47.68,"h":47.78,"l":47.55,"n":5061,"o":47.7,"t":"2024-10-14T04:00:00Z","v":668851,"vw":47.65496},{"c":47.23,"h":47.54,"l":47.07,"n":13393,"o":47.49,"t":"2024-10-15T04:00:00Z","v":1701285,"vw":47.33855},{"c":47.43,"h":47.6,"l":47.2401,"n":9973,"o":47.34,"t":"2024-10-16T04:00:00Z","v":1771569,"vw":47.461979},{"c":47.1,"h":47.48,"l":47.055,"n":8441,"o":47.42,"t":"2024-10-17T04:00:00Z","v":1225369,"vw":47.205196},{"c":47.11,"h":47.13,"l":46.78,"n":8088,"o":47.1,"t":"2024-10-18T04:00:00Z","v":1029822,"vw":46.995927},{"c":46.68,"h":47.3,"l":46.655,"n":13846,"o":47.18,"t":"2024-10-21T04:00:00Z","v":1695924,"vw":46.790269},{"c":46.86,"h":46.91,"l":46.62,"n":5767,"o":46.82,"t":"2024-10-22T04:00:00Z","v":678137,"vw":46.830572},{"c":46.94,"h":46.98,"l":46.7,"n":10242,"o":46.82,"t":"2024-10-23T04:00:00Z","v":2011090,"vw":46.818505},{"c":46.92,"h":47.08,"l":46.82,"n":6482,"o":46.98,"t":"2024-10-24T04:00:00Z","v":898543,"vw":46.967009},{"c":46.85,"h":47.09,"l":46.73,"n":11229,"o":46.97,"t":"2024-10-25T04:00:00Z","v":1507858,"vw":46.886862},{"c":46.65,"h":46.8,"l":46.53,"n":6198,"o":46.69,"t":"2024-10-28T04:00:00Z","v":820028,"vw":46.668767},{"c":46.82,"h":46.85,"l":46.45,"n":12771,"o":46.8,"t":"2024-10-29T04:00:00Z","v":2030184,"vw":46.651265},{"c":46.74,"h":46.96,"l":46.6901,"n":4916,"o":46.86,"t":"2024-10-30T04:00:00Z","v":888758,"vw":46.817813},{"c":46.5,"h":46.7839,"l":46.485,"n":11025,"o":46.73,"t":"2024-10-31T04:00:00Z","v":1567903,"vw":46.584251},{"c":46.48,"h":46.83,"l":46.48,"n":7049,"o":46.72,"t":"2024-11-01T04:00:00Z","v":1442622,"vw":46.617483},{"c":46.79,"h":46.94,"l":46.58,"n":9310,"o":46.63,"t":"2024-11-04T05:00:00Z","v":2812434,"vw":46.680494},{"c":47.49,"h":47.49,"l":46.85,"n":10096,"o":46.95,"t":"2024-11-05T05:00:00Z","v":1477560,"vw":47.350451},{"c":48.38,"h":48.505,"l":47.95,"n":15087,"o":48.3,"t":"2024-11-06T05:00:00Z","v":2279221,"vw":48.306524},{"c":48.35,"h":48.675,"l":48.14,"n":13464,"o":48.5,"t":"2024-11-07T05:00:00Z","v":1926348,"vw":48.447935},{"c":48.18,"h":48.49,"l":47.975,"n":13640,"o":48.49,"t":"2024-11-08T05:00:00Z","v":1390744,"vw":48.136159},{"c":48.13,"h":48.36,"l":48.005,"n":7333,"o":48.2,"t":"2024-11-11T05:00:00Z","v":942761,"vw":48.174307},{"c":47.85,"h":48.29,"l":47.66,"n":8508,"o":48.26,"t":"2024-11-12T05:00:00Z","v":1448407,"vw":47.91247},{"c":46.99,"h":47.2699,"l":46.81,"n":9408,"o":46.98,"t":"2024-11-13T05:00:00Z","v":1353317,"vw":47.037011},{"c":47.45,"h":47.45,"l":46.9594,"n":8935,"o":47.1,"t":"2024-11-14T05:00:00Z","v":1242882,"vw":47.235426},{"c":47.85,"h":48.05,"l":47.4,"n":14508,"o":47.4,"t":"2024-11-15T05:00:00Z","v":2874948,"vw":47.833961},{"c":48.28,"h":48.32,"l":47.87,"n":16194,"o":47.97,"t":"2024-11-18T05:00:00Z","v":2612008,"vw":48.098286},{"c":48.49,"h":48.49,"l":48.12,"n":8833,"o":48.28,"t":"2024-11-19T05:00:00Z","v":1112422,"vw":48.363969},{"c":48.49,"h":48.63,"l":48.08,"n":11890,"o":48.5,"t":"2024-11-20T05:00:00Z","v":1783276,"vw":48.313299},{"c":49.13,"h":49.2,"l":48.533,"n":10210,"o":48.76,"t":"2024-11-21T05:00:00Z","v":1477052,"vw":49.010399},{"c":49.63,"h":49.6666,"l":49.135,"n":11634,"o":49.23,"t":"2024-11-22T05:00:00Z","v":1896621,"vw":49.493335},{"c":49.16,"h":49.8965,"l":48.94,"n":10606,"o":49.86,"t":"2024-11-25T05:00:00Z","v":1471528,"vw":49.330788},{"c":49.65,"h":49.7,"l":49.16,"n":11276,"o":49.16,"t":"2024-11-26T05:00:00Z","v":1670761,"vw":49.532632},{"c":50.31,"h":50.5062,"l":49.7,"n":7924,"o":49.74,"t":"2024-11-27T05:00:00Z","v":1277899,"vw":50.185356},{"c":51.32,"h":51.465,"l":50.4301,"n":8446,"o":50.62,"t":"2024-11-29T05:00:00Z","v":1291263,"vw":51.248791},{"c":50.65,"h":51.45,"l":50.36,"n":16781,"o":51.45,"t":"2024-12-02T05:00:00Z","v":3312209,"vw":50.656681},{"c":50.67,"h":51,"l":50.26,"n":9158,"o":51,"t":"2024-12-03T05:00:00Z","v":1156661,"vw":50.504742},{"c":49.78,"h":50.7,"l":49.68,"n":13716,"o":50.57,"t":"2024-12-04T05:00:00Z","v":1993023,"vw":49.899331},{"c":50.17,"h":50.32,"l":49.75,"n":14468,"o":49.85,"t":"2024-12-05T05:00:00Z","v":1798916,"vw":50.106811},{"c":49.92,"h":50.34,"l":49.59,"n":10476,"o":50.21,"t":"2024-12-06T05:00:00Z","v":1642427,"vw":49.859768},{"c":49.15,"h":50.29,"l":49.15,"n":8701,"o":50.04,"t":"2024-12-09T05:00:00Z","v":1195300,"vw":49.604279},{"c":48.68,"h":49.41,"l":48.56,"n":12460,"o":49.33,"t":"2024-12-10T05:00:00Z","v":1970309,"vw":49.030358},{"c":49.15,"h":49.4091,"l":48.92,"n":8943,"o":48.98,"t":"2024-12-11T05:00:00Z","v":1642761,"vw":49.183347},{"c":49.31,"h":49.59,"l":49.12,"n":10758,"o":49.27,"t":"2024-12-12T05:00:00Z","v":1582756,"vw":49.415126},{"c":49.09,"h":49.59,"l":49.06,"n":6102,"o":49.42,"t":"2024-12-13T05:00:00Z","v":756559,"vw":49.201398},{"c":48.38,"h":49.33,"l":48.38,"n":15288,"o":49.07,"t":"2024-12-16T05:00:00Z","v":1811476,"vw":48.699588},{"c":48.04,"h":48.3851,"l":47.85,"n":8404,"o":48.35,"t":"2024-12-17T05:00:00Z","v":1309004,"vw":48.122561},{"c":47.04,"h":48.25,"l":46.9,"n":17107,"o":48.14,"t":"2024-12-18T05:00:00Z","v":2721478,"vw":47.481775},{"c":47.15,"h":47.79,"l":47,"n":13346,"o":47.6,"t":"2024-12-19T05:00:00Z","v":1818107,"vw":47.269607},{"c":47.55,"h":47.85,"l":46.96,"n":16252,"o":47.21,"t":"2024-12-20T05:00:00Z","v":2099214,"vw":47.581046},{"c":47.95,"h":48.04,"l":47.22,"n":7734,"o":47.74,"t":"2024-12-23T05:00:00Z","v":1024802,"vw":47.696201},{"c":48.67,"h":48.67,"l":47.96,"n":7930,"o":48.18,"t":"2024-12-24T05:00:00Z","v":1188705,"vw":48.455848},{"c":47.89,"h":48.525,"l":47.68,"n":13074,"o":48.51,"t":"2024-12-26T05:00:00Z","v":1456551,"vw":47.924816},{"c":47.88,"h":48.04,"l":47.5401,"n":7052,"o":47.86,"t":"2024-12-27T05:00:00Z","v":796314,"vw":47.787162},{"c":48.01,"h":48.22,"l":47.47,"n":7095,"o":47.88,"t":"2024-12-30T05:00:00Z","v":852554,"vw":47.924085},{"c":48.16,"h":48.52,"l":48.06,"n":8379,"o":48.06,"t":"2024-12-31T05:00:00Z","v":782611,"vw":48.234466},{"c":48.72,"h":48.8,"l":48.22,"n":10553,"o":48.35,"t":"2025-01-02T05:00:00Z","v":1298468,"vw":48.592808},{"c":48.79,"h":49.18,"l":48.715,"n":8371,"o":48.9,"t":"2025-01-03T05:00:00Z","v":928228,"vw":48.886363},{"c":48.86,"h":49.24,"l":48.79,"n":8767,"o":49,"t":"2025-01-06T05:00:00Z","v":1264141,"vw":49.027435},{"c":48.65,"h":49.11,"l":48.65,"n":9052,"o":49.01,"t":"2025-01-07T05:00:00Z","v":1070305,"vw":48.820955},{"c":49.46,"h":49.515,"l":48.7425,"n":9037,"o":48.78,"t":"2025-01-08T05:00:00Z","v":1092692,"vw":49.18885},{"c":49.18,"h":49.92,"l":48.91,"n":10176,"o":49.84,"t":"2025-01-10T05:00:00Z","v":1361355,"vw":49.294846},{"c":49.59,"h":49.84,"l":49.23,"n":11924,"o":49.26,"t":"2025-01-13T05:00:00Z","v":1562339,"vw":49.628094},{"c":50.49,"h":50.92,"l":49.6484,"n":17517,"o":49.75,"t":"2025-01-14T05:00:00Z","v":4885765,"vw":50.447565},{"c":50.79,"h":51.19,"l":50.66,"n":16851,"o":50.98,"t":"2025-01-15T05:00:00Z","v":2721600,"vw":50.939678},{"c":51.48,"h":51.5199,"l":50.68,"n":10169,"o":50.8,"t":"2025-01-16T05:00:00Z","v":1348661,"vw":51.284134},{"c":51.71,"h":51.7452,"l":51.26,"n":11221,"o":51.4,"t":"2025-01-17T05:00:00Z","v":1492719,"vw":51.617478},{"c":52.47,"h":52.65,"l":51.81,"n":13025,"o":51.93,"t":"2025-01-21T05:00:00Z","v":1854939,"vw":52.377283},{"c":51.95,"h":52.82,"l":51.88,"n":11538,"o":52.58,"t":"2025-01-22T05:00:00Z","v":2144653,"vw":52.232755},{"c":52.08,"h":52.52,"l":51.89,"n":9304,"o":52.17,"t":"2025-01-23T05:00:00Z","v":1272771,"vw":52.100675},{"c":52.1,"h":52.55,"l":52.015,"n":7775,"o":52.27,"t":"2025-01-24T05:00:00Z","v":1186189,"vw":52.228144},{"c":51.11,"h":51.96,"l":50.67,"n":16084,"o":51.9,"t":"2025-01-27T05:00:00Z","v":1913721,"vw":51.128625},{"c":51.76,"h":51.78,"l":50.99,"n":15392,"o":51.2,"t":"2025-01-28T05:00:00Z","v":1839564,"vw":51.450318},{"c":51.9,"h":52.14,"l":51.6646,"n":9149,"o":51.8,"t":"2025-01-29T05:00:00Z","v":1124379,"vw":51.927653},{"c":52.13,"h":52.44,"l":51.72,"n":27716,"o":52.14,"t":"2025-01-30T05:00:00Z","v":3946635,"vw":52.057767},{"c":51.57,"h":52.665,"l":51.53,"n":16005,"o":52.51,"t":"2025-01-31T05:00:00Z","v":2097683,"vw":52.066799},{"c":52.31,"h":52.45,"l":50.95,"n":26062,"o":51.23,"t":"2025-02-03T05:00:00Z","v":2346814,"vw":52.121744},{"c":52.71,"h":52.85,"l":51.91,"n":12559,"o":52.12,"t":"2025-02-04T05:00:00Z","v":1597065,"vw":52.653637},{"c":53.06,"h":53.08,"l":52.645,"n":23872,"o":52.71,"t":"2025-02-05T05:00:00Z","v":1708122,"vw":52.939096},{"c":52.35,"h":53.24,"l":52.11,"n":15474,"o":53.24,"t":"2025-02-06T05:00:00Z","v":1416114,"vw":52.439001},{"c":52.18,"h":52.65,"l":51.89,"n":16236,"o":52.44,"t":"2025-02-07T05:00:00Z","v":1828258,"vw":52.098163},{"c":52.63,"h":52.93,"l":52.28,"n":11512,"o":52.6,"t":"2025-02-10T05:00:00Z","v":1524671,"vw":52.718906},{"c":52.08,"h":52.64,"l":51.7785,"n":15739,"o":52.59,"t":"2025-02-11T05:00:00Z","v":1818485,"vw":52.027904},{"c":50.38,"h":51.0599,"l":50.38,"n":8159,"o":50.91,"t":"2025-02-12T05:00:00Z","v":1058692,"vw":50.739293},{"c":51.38,"h":51.5,"l":50.56,"n":17595,"o":50.59,"t":"2025-02-13T05:00:00Z","v":1491433,"vw":51.166223},{"c":51.57,"h":51.99,"l":51.5,"n":9400,"o":51.58,"t":"2025-02-14T05:00:00Z","v":1161547,"vw":51.753962},{"c":52.39,"h":52.43,"l":51.7111,"n":11048,"o":51.73,"t":"2025-02-18T05:00:00Z","v":2281907,"vw":52.239505},{"c":52.16,"h":52.51,"l":51.89,"n":7257,"o":52.35,"t":"2025-02-19T05:00:00Z","v":795002,"vw":52.198556},{"c":52.24,"h":52.37,"l":51.6227,"n":14975,"o":52.04,"t":"2025-02-20T05:00:00Z","v":1713558,"vw":51.988236},{"c":51.71,"h":52.24,"l":51.52,"n":9304,"o":52.22,"t":"2025-02-21T05:00:00Z","v":1186013,"vw":51.785069},{"c":51.41,"h":51.815,"l":50.88,"n":11849,"o":51.79,"t":"2025-02-24T05:00:00Z","v":2049115,"vw":51.358792},{"c":51.26,"h":51.43,"l":50.52,"n":13306,"o":51.4,"t":"2025-02-25T05:00:00Z","v":1459685,"vw":51.042464},{"c":51.4,"h":51.635,"l":51.11,"n":10128,"o":51.26,"t":"2025-02-26T05:00:00Z","v":1647840,"vw":51.368546},{"c":51.29,"h":51.7,"l":51.03,"n":7015,"o":51.61,"t":"2025-02-27T05:00:00Z","v":1021194,"vw":51.40973},{"c":51.91,"h":51.94,"l":51,"n":9704,"o":51.2,"t":"2025-02-28T05:00:00Z","v":1889869,"vw":51.542061},{"c":51.57,"h":52.34,"l":51.41,"n":9142,"o":52.07,"t":"2025-03-03T05:00:00Z","v":1063085,"vw":51.858541},{"c":50.7,"h":51.3,"l":50.33,"n":11313,"o":51.27,"t":"2025-03-04T05:00:00Z","v":1708943,"vw":50.708162},{"c":50.37,"h":50.75,"l":49.6,"n":15327,"o":50.68,"t":"2025-03-05T05:00:00Z","v":2074408,"vw":50.14012},{"c":49.64,"h":50.2499,"l":49.27,"n":12611,"o":50.01,"t":"2025-03-06T05:00:00Z","v":1965897,"vw":49.72462},{"c":50.33,"h":50.64,"l":49.5,"n":9651,"o":49.89,"t":"2025-03-07T05:00:00Z","v":1346408,"vw":50.10714},{"c":50.5,"h":50.87,"l":49.88,"n":13261,"o":50.02,"t":"2025-03-10T04:00:00Z","v":1571143,"vw":50.447713},{"c":50.65,"h":51.08,"l":50.17,"n":8871,"o":50.48,"t":"2025-03-11T04:00:00Z","v":1420011,"vw":50.569211},{"c":50.87,"h":51.235,"l":50.72,"n":9400,"o":50.84,"t":"2025-03-12T04:00:00Z","v":1268516,"vw":50.993385},{"c":50.43,"h":51.165,"l":50.4,"n":7905,"o":50.93,"t":"2025-03-13T04:00:00Z","v":1191737,"vw":50.697295},{"c":51.49,"h":51.5797,"l":50.55,"n":8052,"o":50.64,"t":"2025-03-14T04:00:00Z","v":1182935,"vw":51.318797},{"c":52.22,"h":52.39,"l":51.4,"n":9804,"o":51.42,"t":"2025-03-17T04:00:00Z","v":1243420,"vw":52.160563},{"c":52.09,"h":52.43,"l":51.9306,"n":7063,"o":52.3,"t":"2025-03-18T04:00:00Z","v":890507,"vw":52.156243},{"c":52.38,"h":52.52,"l":52.12,"n":9043,"o":52.27,"t":"2025-03-19T04:00:00Z","v":1102190,"vw":52.373696},{"c":52.23,"h":52.44,"l":52.03,"n":9664,"o":52.35,"t":"2025-03-20T04:00:00Z","v":1361683,"vw":52.177162},{"c":51.6,"h":52.21,"l":51.5,"n":11100,"o":52.15,"t":"2025-03-21T04:00:00Z","v":1200820,"vw":51.671346},{"c":51.97,"h":52.34,"l":51.755,"n":9243,"o":51.88,"t":"2025-03-24T04:00:00Z","v":882403,"vw":51.948298},{"c":51.94,"h":52.23,"l":51.77,"n":9880,"o":52.12,"t":"2025-03-25T04:00:00Z","v":1306656,"vw":51.938857},{"c":52.21,"h":52.495,"l":52.04,"n":9994,"o":52.06,"t":"2025-03-26T04:00:00Z","v":1406032,"vw":52.252717},{"c":52.04,"h":52.28,"l":51.825,"n":8549,"o":52.12,"t":"2025-03-27T04:00:00Z","v":1032843,"vw":52.047026},{"c":52.07,"h":52.175,"l":51.58,"n":9064,"o":52.04,"t":"2025-03-28T04:00:00Z","v":1167138,"vw":51.865788},{"c":51.94,"h":52.18,"l":51.66,"n":12727,"o":52.03,"t":"2025-03-31T04:00:00Z","v":1643383,"vw":51.932348},{"c":52.26,"h":52.26,"l":51.4623,"n":8189,"o":51.95,"t":"2025-04-01T04:00:00Z","v":837130,"vw":51.938214},{"c":52.57,"h":52.58,"l":51.96,"n":7046,"o":52.1,"t":"2025-04-02T04:00:00Z","v":947107,"vw":52.307618},{"c":50.62,"h":51.6,"l":50.62,"n":15303,"o":51.33,"t":"2025-04-03T04:00:00Z","v":1760107,"vw":50.964894},{"c":47.02,"h":49.57,"l":46.725,"n":28661,"o":49.16,"t":"2025-04-04T04:00:00Z","v":5268633,"vw":47.586746},{"c":45.96,"h":47.5499,"l":44.01,"n":21549,"o":45.31,"t":"2025-04-07T04:00:00Z","v":3714788,"vw":45.59727},{"c":45.07,"h":47.58,"l":44.72,"n":15180,"o":47.36,"t":"2025-04-08T04:00:00Z","v":3013342,"vw":46.071459},{"c":47.17,"h":47.56,"l":43.75,"n":19811,"o":44.55,"t":"2025-04-09T04:00:00Z","v":3249703,"vw":45.789696},{"c":45.81,"h":46.77,"l":44.95,"n":10884,"o":46.77,"t":"2025-04-10T04:00:00Z","v":1787788,"vw":45.866113},{"c":46.56,"h":46.64,"l":45.1,"n":9959,"o":45.96,"t":"2025-04-11T04:00:00Z","v":1461389,"vw":45.938504},{"c":47.69,"h":47.885,"l":47.0531,"n":8658,"o":47.4,"t":"2025-04-14T04:00:00Z","v":1131317,"vw":47.542717},{"c":48.37,"h":48.68,"l":47.74,"n":8304,"o":47.76,"t":"2025-04-15T04:00:00Z","v":1124721,"vw":48.377467},{"c":48.2,"h":48.81,"l":48.01,"n":9950,"o":48.55,"t":"2025-04-16T04:00:00Z","v":1359895,"vw":48.355686},{"c":48.64,"h":49.2657,"l":48.4,"n":7622,"o":48.41,"t":"2025-04-17T04:00:00Z","v":1128816,"vw":48.96442},{"c":47.63,"h":48.5582,"l":47.1385,"n":9661,"o":48.5,"t":"2025-04-21T04:00:00Z","v":1270416,"vw":47.56381},{"c":48.62,"h":48.77,"l":48.07,"n":7850,"o":48.17,"t":"2025-04-22T04:00:00Z","v":1075585,"vw":48.384314},{"c":48.77,"h":49.46,"l":48.5,"n":7916,"o":49.34,"t":"2025-04-23T04:00:00Z","v":1106132,"vw":48.893954},{"c":49.64,"h":49.65,"l":48.8367,"n":5478,"o":49.11,"t":"2025-04-24T04:00:00Z","v":1038722,"vw":49.345302},{"c":49.47,"h":49.59,"l":49,"n":4961,"o":49.44,"t":"2025-04-25T04:00:00Z","v":638014,"vw":49.278714},{"c":49.48,"h":49.6455,"l":49.115,"n":6151,"o":49.5,"t":"2025-04-28T04:00:00Z","v":869784,"vw":49.374789},{"c":49.21,"h":49.56,"l":49.07,"n":7059,"o":49.46,"t":"2025-04-29T04:00:00Z","v":939478,"vw":49.300769},{"c":48.24,"h":48.92,"l":47.875,"n":7195,"o":48.75,"t":"2025-04-30T04:00:00Z","v":1090365,"vw":48.201478},{"c":47.93,"h":48.6875,"l":47.83,"n":7538,"o":48.27,"t":"2025-05-01T04:00:00Z","v":1072129,"vw":48.230194},{"c":48.41,"h":48.5599,"l":48.1,"n":5766,"o":48.38,"t":"2025-05-02T04:00:00Z","v":853839,"vw":48.330519},{"c":47.49,"h":48.12,"l":47.375,"n":9188,"o":48.12,"t":"2025-05-05T04:00:00Z","v":1487870,"vw":47.59079},{"c":47.1,"h":47.86,"l":46.78,"n":10013,"o":47.68,"t":"2025-05-06T04:00:00Z","v":1489031,"vw":47.142368},{"c":47.93,"h":48.06,"l":47.27,"n":8923,"o":47.42,"t":"2025-05-07T04:00:00Z","v":1278102,"vw":47.742618},{"c":48.06,"h":48.475,"l":47.89,"n":11684,"o":48.13,"t":"2025-05-08T04:00:00Z","v":2001058,"vw":48.188403},{"c":48.44,"h":48.52,"l":47.99,"n":6946,"o":48.46,"t":"2025-05-09T04:00:00Z","v":1078812,"vw":48.369999},{"c":48.97,"h":49.54,"l":48.6699,"n":10061,"o":49.54,"t":"2025-05-12T04:00:00Z","v":1299088,"vw":48.9423},{"c":49.94,"h":50.11,"l":49.05,"n":9556,"o":49.17,"t":"2025-05-13T04:00:00Z","v":1343509,"vw":49.840164},{"c":48.88,"h":49.14,"l":48.55,"n":9260,"o":49.14,"t":"2025-05-14T04:00:00Z","v":1148366,"vw":48.851587},{"c":49.19,"h":49.2,"l":48.7,"n":9013,"o":48.7,"t":"2025-05-15T04:00:00Z","v":1015271,"vw":48.985769},{"c":49.14,"h":49.55,"l":48.9,"n":8982,"o":49.19,"t":"2025-05-16T04:00:00Z","v":1350012,"vw":49.069998},{"c":48.8,"h":49.09,"l":48.53,"n":6764,"o":48.88,"t":"2025-05-19T04:00:00Z","v":1142449,"vw":48.732311},{"c":48.92,"h":49.1,"l":48.78,"n":5655,"o":49,"t":"2025-05-20T04:00:00Z","v":843007,"vw":48.904281},{"c":48.28,"h":48.92,"l":48.2,"n":6277,"o":48.89,"t":"2025-05-21T04:00:00Z","v":1035705,"vw":48.404782},{"c":48.06,"h":48.37,"l":47.84,"n":7385,"o":48.19,"t":"2025-05-22T04:00:00Z","v":1722935,"vw":48.209739},{"c":48.33,"h":48.48,"l":47.7825,"n":6083,"o":47.82,"t":"2025-05-23T04:00:00Z","v":1115482,"vw":48.281617},{"c":48.8,"h":48.92,"l":48.47,"n":5479,"o":48.56,"t":"2025-05-27T04:00:00Z","v":1153948,"vw":48.77414},{"c":48.42,"h":48.9149,"l":48.38,"n":6068,"o":48.91,"t":"2025-05-28T04:00:00Z","v":643446,"vw":48.575429},{"c":48.04,"h":48.62,"l":47.865,"n":8134,"o":48.46,"t":"2025-05-29T04:00:00Z","v":1044761,"vw":48.091932},{"c":47.77,"h":48.1515,"l":47.67,"n":8143,"o":47.97,"t":"2025-05-30T04:00:00Z","v":1020988,"vw":47.852476},{"c":47.97,"h":48.25,"l":47.64,"n":8623,"o":48.25,"t":"2025-06-02T04:00:00Z","v":1258919,"vw":47.995417},{"c":48.7,"h":48.845,"l":47.9,"n":10912,"o":48.11,"t":"2025-06-03T04:00:00Z","v":1797954,"vw":48.622003},{"c":47.95,"h":48.97,"l":47.95,"n":6491,"o":48.77,"t":"2025-06-04T04:00:00Z","v":799012,"vw":48.32479},{"c":48.21,"h":48.365,"l":47.82,"n":15199,"o":48.1,"t":"2025-06-05T04:00:00Z","v":1979077,"vw":48.172775},{"c":48.75,"h":48.815,"l":48.34,"n":6794,"o":48.48,"t":"2025-06-06T04:00:00Z","v":983302,"vw":48.729767},{"c":48.35,"h":48.9,"l":48.35,"n":12189,"o":48.9,"t":"2025-06-09T04:00:00Z","v":1919659,"vw":48.653334},{"c":48.7,"h":48.9,"l":48.5,"n":7107,"o":48.68,"t":"2025-06-10T04:00:00Z","v":958931,"vw":48.731525},{"c":48.93,"h":49.07,"l":48.64,"n":12638,"o":48.96,"t":"2025-06-11T04:00:00Z","v":1992087,"vw":48.8141},{"c":49.24,"h":49.29,"l":48.82,"n":5785,"o":48.82,"t":"2025-06-12T04:00:00Z","v":675858,"vw":49.063849},{"c":49.13,"h":49.76,"l":48.97,"n":9440,"o":49.76,"t":"2025-06-13T04:00:00Z","v":1016507,"vw":49.194388},{"c":48.82,"h":49.659,"l":48.73,"n":11511,"o":49.33,"t":"2025-06-16T04:00:00Z","v":1642926,"vw":48.887663},{"c":48.59,"h":49.28,"l":48.53,"n":6015,"o":48.94,"t":"2025-06-17T04:00:00Z","v":708475,"vw":48.905792},{"c":48.73,"h":49.125,"l":48.46,"n":11644,"o":48.78,"t":"2025-06-18T04:00:00Z","v":1733977,"vw":48.763228},{"c":48.74,"h":48.99,"l":48.54,"n":5832,"o":48.76,"t":"2025-06-20T04:00:00Z","v":787177,"vw":48.736752},{"c":48.57,"h":49.21,"l":48.3,"n":11140,"o":49.06,"t":"2025-06-23T04:00:00Z","v":1487787,"vw":48.650517},{"c":48.65,"h":48.91,"l":48.39,"n":9217,"o":48.46,"t":"2025-06-24T04:00:00Z","v":1126686,"vw":48.708016},{"c":48.03,"h":48.86,"l":47.96,"n":11172,"o":48.66,"t":"2025-06-25T04:00:00Z","v":1799430,"vw":48.183458},{"c":48.82,"h":48.87,"l":48.09,"n":5946,"o":48.1,"t":"2025-06-26T04:00:00Z","v":837630,"vw":48.560755},{"c":48.94,"h":49.15,"l":48.66,"n":13564,"o":48.9,"t":"2025-06-27T04:00:00Z","v":2021895,"vw":48.89666},{"c":48.86,"h":49,"l":48.61,"n":7912,"o":48.8,"t":"2025-06-30T04:00:00Z","v":1206717,"vw":48.824479},{"c":48.39,"h":48.85,"l":48.13,"n":14149,"o":48.85,"t":"2025-07-01T04:00:00Z","v":2089463,"vw":48.388374},{"c":48.94,"h":49.09,"l":48.2792,"n":8377,"o":48.59,"t":"2025-07-02T04:00:00Z","v":1167781,"vw":48.692747},{"c":49.1,"h":49.1,"l":48.71,"n":4592,"o":48.93,"t":"2025-07-03T04:00:00Z","v":681274,"vw":48.907974},{"c":48.57,"h":49.01,"l":48.325,"n":8445,"o":48.98,"t":"2025-07-07T04:00:00Z","v":1028327,"vw":48.55644},{"c":48.82,"h":48.96,"l":48.525,"n":12294,"o":48.64,"t":"2025-07-08T04:00:00Z","v":1632408,"vw":48.760107},{"c":48.7,"h":48.86,"l":48.51,"n":6731,"o":48.75,"t":"2025-07-09T04:00:00Z","v":902915,"vw":48.675465},{"c":48.71,"h":48.7895,"l":48.48,"n":6150,"o":48.7,"t":"2025-07-10T04:00:00Z","v":1079604,"vw":48.667612},{"c":48.82,"h":48.9952,"l":48.59,"n":7874,"o":48.68,"t":"2025-07-11T04:00:00Z","v":1160245,"vw":48.815655},{"c":48.99,"h":49.0394,"l":48.7,"n":7365,"o":48.94,"t":"2025-07-14T04:00:00Z","v":1029079,"vw":48.883771},{"c":48.72,"h":48.96,"l":48.38,"n":8709,"o":48.85,"t":"2025-07-15T04:00:00Z","v":1404851,"vw":48.617166},{"c":48.66,"h":48.8372,"l":48.29,"n":8628,"o":48.8,"t":"2025-07-16T04:00:00Z","v":1533442,"vw":48.606481},{"c":48.61,"h":48.7,"l":48.38,"n":7251,"o":48.62,"t":"2025-07-17T04:00:00Z","v":1302299,"vw":48.576857},{"c":49.11,"h":49.32,"l":48.67,"n":8967,"o":48.76,"t":"2025-07-18T04:00:00Z","v":1278282,"vw":49.099324},{"c":48.4,"h":49.39,"l":48.27,"n":11101,"o":49.31,"t":"2025-07-21T04:00:00Z","v":1580019,"vw":48.558784},{"c":48.64,"h":48.7,"l":48.4,"n":9698,"o":48.46,"t":"2025-07-22T04:00:00Z","v":1391783,"vw":48.583464},{"c":48.68,"h":48.835,"l":48.51,"n":7500,"o":48.64,"t":"2025-07-23T04:00:00Z","v":1124750,"vw":48.684908},{"c":49.11,"h":49.16,"l":48.54,"n":10663,"o":48.8,"t":"2025-07-24T04:00:00Z","v":1335682,"vw":49.01192},{"c":49.09,"h":49.47,"l":48.96,"n":6356,"o":49.25,"t":"2025-07-25T04:00:00Z","v":792390,"vw":49.122496},{"c":49.1,"h":49.5,"l":48.9399,"n":9854,"o":49.42,"t":"2025-07-28T04:00:00Z","v":1288327,"vw":49.075574},{"c":49.77,"h":49.78,"l":49.11,"n":11249,"o":49.23,"t":"2025-07-29T04:00:00Z","v":1444504,"vw":49.570324},{"c":49.8,"h":49.98,"l":49.5,"n":8472,"o":49.82,"t":"2025-07-30T04:00:00Z","v":1018313,"vw":49.716284},{"c":50.07,"h":50.34,"l":49.5701,"n":9407,"o":49.68,"t":"2025-07-31T04:00:00Z","v":1076816,"vw":50.099654},{"c":49.45,"h":49.97,"l":49.22,"n":12145,"o":49.93,"t":"2025-08-01T04:00:00Z","v":1884452,"vw":49.478593},{"c":49.81,"h":49.92,"l":49.51,"n":7584,"o":49.51,"t":"2025-08-04T04:00:00Z","v":1137902,"vw":49.766143},{"c":49.26,"h":49.85,"l":49.005,"n":9814,"o":49.77,"t":"2025-08-05T04:00:00Z","v":1409717,"vw":49.316903},{"c":49.29,"h":49.91,"l":49.2,"n":11145,"o":49.5,"t":"2025-08-06T04:00:00Z","v":1584230,"vw":49.515556},{"c":48.91,"h":49.69,"l":48.8291,"n":10757,"o":49.4,"t":"2025-08-07T04:00:00Z","v":1321862,"vw":49.075192},{"c":49.09,"h":49.6,"l":48.9,"n":9548,"o":49.01,"t":"2025-08-08T04:00:00Z","v":2580788,"vw":49.420257},{"c":48.61,"h":49.18,"l":48.58,"n":9960,"o":49.18,"t":"2025-08-11T04:00:00Z","v":1361866,"vw":48.754696},{"c":48.94,"h":48.98,"l":48.61,"n":7197,"o":48.79,"t":"2025-08-12T04:00:00Z","v":923013,"vw":48.799512},{"c":48.43,"h":48.43,"l":47.932,"n":12298,"o":48.2,"t":"2025-08-13T04:00:00Z","v":1990790,"vw":48.183161},{"c":48.06,"h":48.37,"l":48.06,"n":5519,"o":48.36,"t":"2025-08-14T04:00:00Z","v":805295,"vw":48.213771},{"c":48.06,"h":48.41,"l":48.01,"n":9273,"o":48.25,"t":"2025-08-15T04:00:00Z","v":1106265,"vw":48.235611},{"c":48.03,"h":48.27,"l":47.8657,"n":9789,"o":48.13,"t":"2025-08-18T04:00:00Z","v":1464758,"vw":48.020824},{"c":47.95,"h":48.09,"l":47.71,"n":8024,"o":47.95,"t":"2025-08-19T04:00:00Z","v":1130947,"vw":47.864231},{"c":48.06,"h":48.22,"l":47.8479,"n":5390,"o":47.99,"t":"2025-08-20T04:00:00Z","v":777409,"vw":48.026911},{"c":48.13,"h":48.4,"l":48.01,"n":6147,"o":48.07,"t":"2025-08-21T04:00:00Z","v":841739,"vw":48.254561},{"c":48.27,"h":48.6,"l":48.23,"n":5080,"o":48.3,"t":"2025-08-22T04:00:00Z","v":708651,"vw":48.418386},{"c":48,"h":48.44,"l":48,"n":7261,"o":48.3,"t":"2025-08-25T04:00:00Z","v":989613,"vw":48.158323},{"c":48.08,"h":48.1491,"l":47.81,"n":6331,"o":48,"t":"2025-08-26T04:00:00Z","v":859188,"vw":47.983809},{"c":48.2,"h":48.3613,"l":48.02,"n":6568,"o":48.11,"t":"2025-08-27T04:00:00Z","v":838126,"vw":48.214736},{"c":48.5,"h":48.52,"l":48.0704,"n":5147,"o":48.14,"t":"2025-08-28T04:00:00Z","v":552679,"vw":48.317366},{"c":48.7,"h":48.78,"l":48.5,"n":6229,"o":48.52,"t":"2025-08-29T04:00:00Z","v":945035,"vw":48.667502},{"c":48.41,"h":48.6399,"l":48.22,"n":9327,"o":48.56,"t":"2025-09-02T04:00:00Z","v":1139104,"vw":48.400435},{"c":48.18,"h":48.49,"l":48.0257,"n":6560,"o":48.39,"t":"2025-09-03T04:00:00Z","v":1015867,"vw":48.136829},{"c":48.13,"h":48.38,"l":48.06,"n":6492,"o":48.16,"t":"2025-09-04T04:00:00Z","v":1228852,"vw":48.175243},{"c":47.76,"h":48.229,"l":47.37,"n":10484,"o":48.13,"t":"2025-09-05T04:00:00Z","v":1232484,"vw":47.697615},{"c":47.47,"h":47.8822,"l":47.36,"n":9576,"o":47.83,"t":"2025-09-08T04:00:00Z","v":1639187,"vw":47.47618},{"c":47.64,"h":47.89,"l":47.56,"n":8270,"o":47.57,"t":"2025-09-09T04:00:00Z","v":1093305,"vw":47.763329},{"c":47.64,"h":48.1501,"l":47.57,"n":9319,"o":47.73,"t":"2025-09-10T04:00:00Z","v":1583084,"vw":47.747351},{"c":47.79,"h":47.82,"l":47.43,"n":9468,"o":47.6,"t":"2025-09-11T04:00:00Z","v":1229743,"vw":47.658017},{"c":47.76,"h":47.96,"l":47.71,"n":5655,"o":47.83,"t":"2025-09-12T04:00:00Z","v":686897,"vw":47.800225},{"c":47.6,"h":47.91,"l":47.57,"n":9383,"o":47.85,"t":"2025-09-15T04:00:00Z","v":1725905,"vw":47.74014},{"c":47.71,"h":47.865,"l":47.61,"n":9854,"o":47.71,"t":"2025-09-16T04:00:00Z","v":1436073,"vw":47.762873},{"c":47.74,"h":48,"l":47.61,"n":8063,"o":47.61,"t":"2025-09-17T04:00:00Z","v":1238386,"vw":47.828103},{"c":47.81,"h":47.96,"l":47.65,"n":10671,"o":47.86,"t":"2025-09-18T04:00:00Z","v":1814737,"vw":47.841739},{"c":46.92,"h":47.73,"l":46.92,"n":17701,"o":47.65,"t":"2025-09-19T04:00:00Z","v":2784865,"vw":47.0899},{"c":46.51,"h":46.97,"l":46.46,"n":14388,"o":46.97,"t":"2025-09-22T04:00:00Z","v":2090846,"vw":46.623032},{"c":46.7,"h":46.91,"l":46.62,"n":11102,"o":46.75,"t":"2025-09-23T04:00:00Z","v":1522646,"vw":46.753434},{"c":47.42,"h":47.5,"l":46.88,"n":9199,"o":46.88,"t":"2025-09-24T04:00:00Z","v":1305420,"vw":47.308259},{"c":47.4,"h":47.56,"l":47.1726,"n":9484,"o":47.4,"t":"2025-09-25T04:00:00Z","v":1042324,"vw":47.382012},{"c":47.56,"h":47.85,"l":47.45,"n":8673,"o":47.5,"t":"2025-09-26T04:00:00Z","v":1117715,"vw":47.679529},{"c":46.98,"h":47.52,"l":46.78,"n":10584,"o":47.52,"t":"2025-09-29T04:00:00Z","v":1870656,"vw":46.938485},{"c":46.93,"h":47.02,"l":46.6241,"n":16301,"o":46.9,"t":"2025-09-30T04:00:00Z","v":3027150,"vw":46.816106},{"c":46.88,"h":47.0771,"l":46.81,"n":10719,"o":46.99,"t":"2025-10-01T04:00:00Z","v":1475496,"vw":46.933652},{"c":46.62,"h":47.067,"l":46.55,"n":9588,"o":46.95,"t":"2025-10-02T04:00:00Z","v":1693244,"vw":46.693247},{"c":46.64,"h":46.89,"l":46.62,"n":10790,"o":46.75,"t":"2025-10-03T04:00:00Z","v":1798283,"vw":46.755986},{"c":46.25,"h":46.79,"l":46.25,"n":11362,"o":46.79,"t":"2025-10-06T04:00:00Z","v":1750892,"vw":46.454542},{"c":46.47,"h":46.47,"l":46.07,"n":10167,"o":46.24,"t":"2025-10-07T04:00:00Z","v":1918691,"vw":46.232358},{"c":46.35,"h":46.5,"l":46.1999,"n":9600,"o":46.47,"t":"2025-10-08T04:00:00Z","v":1520495,"vw":46.334399},{"c":45.64,"h":46.545,"l":45.56,"n":14190,"o":46.43,"t":"2025-10-09T04:00:00Z","v":2254405,"vw":45.842506},{"c":44.68,"h":45.6299,"l":44.64,"n":20261,"o":45.56,"t":"2025-10-10T04:00:00Z","v":2563478,"vw":45.040951},{"c":45.45,"h":45.48,"l":44.78,"n":17757,"o":45.07,"t":"2025-10-13T04:00:00Z","v":2323102,"vw":45.240736},{"c":45.31,"h":45.51,"l":44.82,"n":11677,"o":45.03,"t":"2025-10-14T04:00:00Z","v":1666629,"vw":45.222964},{"c":45.86,"h":46.0839,"l":45.4358,"n":16521,"o":45.49,"t":"2025-10-15T04:00:00Z","v":2005173,"vw":45.827861},{"c":45.45,"h":46,"l":45.32,"n":15743,"o":46,"t":"2025-10-16T04:00:00Z","v":1856576,"vw":45.581082},{"c":45.63,"h":45.65,"l":45.22,"n":8040,"o":45.44,"t":"2025-10-17T04:00:00Z","v":1140240,"vw":45.436139},{"c":46.35,"h":46.35,"l":45.68,"n":12778,"o":45.68,"t":"2025-10-20T04:00:00Z","v":2271948,"vw":46.095072},{"c":46.25,"h":46.5,"l":45.94,"n":9922,"o":46.35,"t":"2025-10-21T04:00:00Z","v":1372851,"vw":46.174395},{"c":46.61,"h":46.77,"l":45.97,"n":12545,"o":46.43,"t":"2025-10-22T04:00:00Z","v":1572165,"vw":46.409304},{"c":46.93,"h":47.11,"l":46.635,"n":11065,"o":47.01,"t":"2025-10-23T04:00:00Z","v":1618994,"vw":46.819663},{"c":46.74,"h":47.09,"l":46.625,"n":8343,"o":47.02,"t":"2025-10-24T04:00:00Z","v":954462,"vw":46.753046},{"c":46.91,"h":46.91,"l":46.64,"n":8250,"o":46.85,"t":"2025-10-27T04:00:00Z","v":1127107,"vw":46.776343},{"c":46.95,"h":47.11,"l":46.63,"n":11307,"o":46.9,"t":"2025-10-28T04:00:00Z","v":2113016,"vw":46.914008},{"c":46.67,"h":47.1,"l":46.62,"n":11515,"o":47.08,"t":"2025-10-29T04:00:00Z","v":1521855,"vw":46.871807},{"c":46.91,"h":47.05,"l":46.55,"n":14299,"o":46.69,"t":"2025-10-30T04:00:00Z","v":2040711,"vw":46.885193},{"c":46.64,"h":46.9881,"l":46.56,"n":12931,"o":46.98,"t":"2025-10-31T04:00:00Z","v":1690140,"vw":46.742331},{"c":46.62,"h":46.96,"l":46.35,"n":13020,"o":46.96,"t":"2025-11-03T05:00:00Z","v":1730997,"vw":46.598063},{"c":46.55,"h":46.735,"l":46.29,"n":11838,"o":46.5,"t":"2025-11-04T05:00:00Z","v":1667717,"vw":46.550983},{"c":46.97,"h":47.0794,"l":46.5,"n":13633,"o":46.52,"t":"2025-11-05T05:00:00Z","v":1757185,"vw":46.857527},{"c":47.04,"h":47.19,"l":46.8401,"n":12028,"o":46.94,"t":"2025-11-06T05:00:00Z","v":1688729,"vw":47.055272},{"c":47.2,"h":47.23,"l":46.6634,"n":9656,"o":47.05,"t":"2025-11-07T05:00:00Z","v":1167105,"vw":47.009466},{"c":47.35,"h":47.45,"l":46.88,"n":10884,"o":47.41,"t":"2025-11-10T05:00:00Z","v":2171327,"vw":47.253156},{"c":47.47,"h":47.65,"l":47.33,"n":13282,"o":47.4,"t":"2025-11-11T05:00:00Z","v":1937929,"vw":47.497811},{"c":46.22,"h":46.54,"l":46.08,"n":11978,"o":46.48,"t":"2025-11-12T05:00:00Z","v":1985985,"vw":46.240566},{"c":46.25,"h":46.52,"l":46.04,"n":11018,"o":46.3,"t":"2025-11-13T05:00:00Z","v":1721230,"vw":46.287153},{"c":46.95,"h":47.18,"l":46.28,"n":16668,"o":46.53,"t":"2025-11-14T05:00:00Z","v":2589115,"vw":46.865581},{"c":46.58,"h":47.17,"l":46.58,"n":12343,"o":47.16,"t":"2025-11-17T05:00:00Z","v":1916373,"vw":46.934987},{"c":46.79,"h":46.86,"l":46.41,"n":11309,"o":46.56,"t":"2025-11-18T05:00:00Z","v":1255004,"vw":46.653739},{"c":46.81,"h":46.98,"l":46.34,"n":7127,"o":46.68,"t":"2025-11-19T05:00:00Z","v":850122,"vw":46.736685},{"c":46.79,"h":47.26,"l":46.55,"n":10250,"o":46.86,"t":"2025-11-20T05:00:00Z","v":1511153,"vw":46.894142},{"c":47,"h":47.14,"l":46.54,"n":10081,"o":46.73,"t":"2025-11-21T05:00:00Z","v":1426363,"vw":46.912054},{"c":46.93,"h":47.07,"l":46.51,"n":16012,"o":46.92,"t":"2025-11-24T05:00:00Z","v":2493177,"vw":46.870363},{"c":47.15,"h":47.21,"l":46.75,"n":16947,"o":46.83,"t":"2025-11-25T05:00:00Z","v":1693522,"vw":47.070802},{"c":47.39,"h":47.55,"l":47.19,"n":15022,"o":47.23,"t":"2025-11-26T05:00:00Z","v":1916998,"vw":47.442787},{"c":47.66,"h":47.86,"l":47.38,"n":9499,"o":47.49,"t":"2025-11-28T05:00:00Z","v":1347913,"vw":47.716091},{"c":47.71,"h":47.8425,"l":47.6,"n":9665,"o":47.75,"t":"2025-12-01T05:00:00Z","v":1110641,"vw":47.719498},{"c":47.19,"h":47.76,"l":47.155,"n":12684,"o":47.76,"t":"2025-12-02T05:00:00Z","v":1510883,"vw":47.337754},{"c":47.6,"h":47.79,"l":47.23,"n":8463,"o":47.34,"t":"2025-12-03T05:00:00Z","v":1169294,"vw":47.604706},{"c":48.08,"h":48.115,"l":47.67,"n":9957,"o":47.67,"t":"2025-12-04T05:00:00Z","v":1301695,"vw":47.981878},{"c":47.98,"h":48.28,"l":47.84,"n":12461,"o":48.05,"t":"2025-12-05T05:00:00Z","v":1561253,"vw":48.056808},{"c":47.65,"h":47.98,"l":47.635,"n":6893,"o":47.91,"t":"2025-12-08T05:00:00Z","v":1175101,"vw":47.730157},{"c":47.42,"h":47.99,"l":47.38,"n":6457,"o":47.76,"t":"2025-12-09T05:00:00Z","v":862917,"vw":47.727772},{"c":47.4,"h":47.56,"l":47.19,"n":13958,"o":47.47,"t":"2025-12-10T05:00:00Z","v":1898327,"vw":47.35533},{"c":47.33,"h":47.575,"l":47.11,"n":9540,"o":47.25,"t":"2025-12-11T05:00:00Z","v":1449446,"vw":47.403078},{"c":47.41,"h":47.6445,"l":47.25,"n":9323,"o":47.46,"t":"2025-12-12T05:00:00Z","v":1150693,"vw":47.46809},{"c":47.53,"h":47.6016,"l":47.15,"n":12354,"o":47.52,"t":"2025-12-15T05:00:00Z","v":1705043,"vw":47.37964},{"c":46.8,"h":47.48,"l":46.71,"n":12715,"o":47.34,"t":"2025-12-16T05:00:00Z","v":1962359,"vw":46.889613},{"c":47.07,"h":47.22,"l":46.765,"n":11440,"o":46.98,"t":"2025-12-17T05:00:00Z","v":1467355,"vw":46.949432},{"c":46.82,"h":47.3,"l":46.69,"n":10581,"o":47.15,"t":"2025-12-18T05:00:00Z","v":1384070,"vw":46.962228},{"c":46.7,"h":47,"l":46.65,"n":13306,"o":46.81,"t":"2025-12-19T05:00:00Z","v":1965929,"vw":46.811949},{"c":46.96,"h":47.165,"l":46.67,"n":12023,"o":46.9,"t":"2025-12-22T05:00:00Z","v":1751223,"vw":46.86147},{"c":47.19,"h":47.24,"l":46.975,"n":8535,"o":47.07,"t":"2025-12-23T05:00:00Z","v":1291472,"vw":47.105147},{"c":47.18,"h":47.33,"l":47.05,"n":7108,"o":47.2,"t":"2025-12-24T05:00:00Z","v":866797,"vw":47.199807},{"c":46.98,"h":47.24,"l":46.81,"n":9674,"o":47.19,"t":"2025-12-26T05:00:00Z","v":1282753,"vw":46.958917},{"c":46.98,"h":47.25,"l":46.9,"n":12996,"o":47.02,"t":"2025-12-29T05:00:00Z","v":2168416,"vw":47.057912},{"c":47.2,"h":47.22,"l":46.97,"n":9352,"o":47.01,"t":"2025-12-30T05:00:00Z","v":1401264,"vw":47.094253},{"c":47.02,"h":47.1485,"l":46.85,"n":10980,"o":47.11,"t":"2025-12-31T05:00:00Z","v":1415555,"vw":46.97306},{"c":47.43,"h":47.565,"l":46.7,"n":13674,"o":47.06,"t":"2026-01-02T05:00:00Z","v":1858644,"vw":47.183527},{"c":47.47,"h":47.79,"l":46.8,"n":15221,"o":47.74,"t":"2026-01-05T05:00:00Z","v":2205854,"vw":47.295346},{"c":46.72,"h":47.5099,"l":46.72,"n":22071,"o":47.5,"t":"2026-01-06T05:00:00Z","v":4470621,"vw":47.024979},{"c":47,"h":47.12,"l":46.66,"n":14303,"o":46.93,"t":"2026-01-07T05:00:00Z","v":1769816,"vw":46.914194},{"c":47.56,"h":47.755,"l":46.945,"n":10403,"o":47,"t":"2026-01-08T05:00:00Z","v":1274154,"vw":47.47548},{"c":48.03,"h":48.1,"l":47.66,"n":11578,"o":47.66,"t":"2026-01-09T05:00:00Z","v":1758365,"vw":47.941733},{"c":48.41,"h":48.41,"l":48.03,"n":13713,"o":48.05,"t":"2026-01-12T05:00:00Z","v":1612069,"vw":48.286154},{"c":49.03,"h":49.135,"l":48.42,"n":13656,"o":48.42,"t":"2026-01-13T05:00:00Z","v":2116212,"vw":48.913432},{"c":49.12,"h":49.45,"l":49.02,"n":14587,"o":49.11,"t":"2026-01-14T05:00:00Z","v":1841234,"vw":49.182997},{"c":49.1,"h":49.22,"l":48.691,"n":11580,"o":49.03,"t":"2026-01-15T05:00:00Z","v":1933490,"vw":49.033521},{"c":49.32,"h":49.45,"l":49.1446,"n":11698,"o":49.3,"t":"2026-01-16T05:00:00Z","v":1917279,"vw":49.289398},{"c":48.97,"h":49.56,"l":48.85,"n":16432,"o":49.39,"t":"2026-01-20T05:00:00Z","v":1810540,"vw":49.106187},{"c":49.04,"h":49.73,"l":48.9,"n":12363,"o":49.44,"t":"2026-01-21T05:00:00Z","v":1984820,"vw":49.115063},{"c":49.18,"h":49.32,"l":48.93,"n":14370,"o":49.15,"t":"2026-01-22T05:00:00Z","v":2142610,"vw":49.195308},{"c":49.25,"h":49.73,"l":49.17,"n":13415,"o":49.6,"t":"2026-01-23T05:00:00Z","v":1815104,"vw":49.43934},{"c":49.33,"h":49.555,"l":49.03,"n":10384,"o":49.54,"t":"2026-01-26T05:00:00Z","v":1525333,"vw":49.28196},{"c":49.78,"h":49.84,"l":49.37,"n":12040,"o":49.42,"t":"2026-01-27T05:00:00Z","v":1727484,"vw":49.66586},{"c":50.04,"h":50.15,"l":49.78,"n":11114,"o":49.88,"t":"2026-01-28T05:00:00Z","v":1567499,"vw":49.985278},{"c":50.35,"h":50.65,"l":50.14,"n":25450,"o":50.38,"t":"2026-01-29T05:00:00Z","v":3420653,"vw":50.375835},{"c":50.03,"h":50.38,"l":49.26,"n":16445,"o":50.21,"t":"2026-01-30T05:00:00Z","v":1960097,"vw":49.727589},{"c":49.59,"h":49.87,"l":49.345,"n":19688,"o":49.66,"t":"2026-02-02T05:00:00Z","v":2770332,"vw":49.635314},{"c":50.34,"h":50.395,"l":49.69,"n":17791,"o":49.87,"t":"2026-02-03T05:00:00Z","v":1811735,"vw":50.123971},{"c":50.62,"h":50.79,"l":50.2,"n":15783,"o":50.41,"t":"2026-02-04T05:00:00Z","v":1951838,"vw":50.496515},{"c":50.72,"h":50.77,"l":50.01,"n":13274,"o":50.45,"t":"2026-02-05T05:00:00Z","v":1608264,"vw":50.444832},{"c":50.68,"h":50.97,"l":50.525,"n":19079,"o":50.71,"t":"2026-02-06T05:00:00Z","v":2020915,"vw":50.705795},{"c":50.95,"h":51.1,"l":50.45,"n":13145,"o":50.74,"t":"2026-02-09T05:00:00Z","v":1858852,"vw":50.862856},{"c":51.21,"h":51.29,"l":50.86,"n":14284,"o":50.91,"t":"2026-02-10T05:00:00Z","v":2063752,"vw":51.103297},{"c":50.49,"h":50.77,"l":50.33,"n":11327,"o":50.5,"t":"2026-02-11T05:00:00Z","v":1402062,"vw":50.543697},{"c":50.27,"h":50.96,"l":50.05,"n":14394,"o":50.64,"t":"2026-02-12T05:00:00Z","v":1677267,"vw":50.463657},{"c":51.31,"h":51.415,"l":50.17,"n":20585,"o":50.4,"t":"2026-02-13T05:00:00Z","v":2266169,"vw":51.120872},{"c":51.39,"h":51.64,"l":50.855,"n":18939,"o":51.15,"t":"2026-02-17T05:00:00Z","v":2549570,"vw":51.262843},{"c":51.56,"h":52.17,"l":51.56,"n":13551,"o":51.67,"t":"2026-02-18T05:00:00Z","v":1611614,"vw":51.809877},{"c":51.51,"h":51.7,"l":51.195,"n":13486,"o":51.56,"t":"2026-02-19T05:00:00Z","v":1569606,"vw":51.38547},{"c":51.79,"h":51.82,"l":51.33,"n":10583,"o":51.49,"t":"2026-02-20T05:00:00Z","v":954044,"vw":51.626723},{"c":51.71,"h":52.13,"l":51.33,"n":10895,"o":51.74,"t":"2026-02-23T05:00:00Z","v":1221616,"vw":51.628501},{"c":51.58,"h":51.9,"l":51.24,"n":11775,"o":51.79,"t":"2026-02-24T05:00:00Z","v":1580952,"vw":51.442992},{"c":51.33,"h":51.7,"l":50.98,"n":7982,"o":51.66,"t":"2026-02-25T05:00:00Z","v":993210,"vw":51.278556},{"c":51.8,"h":51.85,"l":51.05,"n":7503,"o":51.39,"t":"2026-02-26T05:00:00Z","v":909497,"vw":51.657371},{"c":52.04,"h":52.07,"l":51.7,"n":6189,"o":51.92,"t":"2026-02-27T05:00:00Z","v":1027003,"vw":51.907433},{"c":52.68,"h":52.81,"l":52.08,"n":15338,"o":52.8,"t":"2026-03-02T05:00:00Z","v":2299858,"vw":52.62702},{"c":52.52,"h":52.9,"l":51.9675,"n":12484,"o":52.9,"t":"2026-03-03T05:00:00Z","v":1844520,"vw":52.417935},{"c":52.62,"h":52.69,"l":51.89,"n":9794,"o":52.19,"t":"2026-03-04T05:00:00Z","v":1387176,"vw":52.394264},{"c":52.66,"h":53.2,"l":52.42,"n":8392,"o":52.7,"t":"2026-03-05T05:00:00Z","v":1227783,"vw":52.780373},{"c":52.6,"h":53.13,"l":52.54,"n":12122,"o":52.96,"t":"2026-03-06T05:00:00Z","v":1899985,"vw":52.687682},{"c":52.29,"h":53.0868,"l":52.13,"n":10884,"o":52.975,"t":"2026-03-09T04:00:00Z","v":1517740,"vw":52.418627},{"c":51.86,"h":52.58,"l":51.79,"n":13062,"o":52.1,"t":"2026-03-10T04:00:00Z","v":2220137,"vw":52.197275},{"c":52.41,"h":52.48,"l":51.75,"n":9261,"o":51.84,"t":"2026-03-11T04:00:00Z","v":1267681,"vw":52.248034},{"c":52.06,"h":52.6,"l":52.025,"n":8443,"o":52.5,"t":"2026-03-12T04:00:00Z","v":1203276,"vw":52.265233},{"c":52.21,"h":52.465,"l":51.85,"n":9162,"o":52.04,"t":"2026-03-13T04:00:00Z","v":1425236,"vw":52.119993},{"c":52.31,"h":52.485,"l":51.985,"n":6198,"o":52.21,"t":"2026-03-16T04:00:00Z","v":832877,"vw":52.285522},{"c":52.66,"h":52.97,"l":52.4,"n":9657,"o":52.43,"t":"2026-03-17T04:00:00Z","v":1305670,"vw":52.752126},{"c":52.51,"h":52.83,"l":52.36,"n":9832,"o":52.71,"t":"2026-03-18T04:00:00Z","v":1233453,"vw":52.551715},{"c":53.06,"h":53.24,"l":52.51,"n":16284,"o":52.51,"t":"2026-03-19T04:00:00Z","v":2469697,"vw":52.986503},{"c":52.86,"h":53.5,"l":52.73,"n":15334,"o":53.17,"t":"2026-03-20T04:00:00Z","v":2292639,"vw":53.217703},{"c":53.11,"h":53.295,"l":52.12,"n":11012,"o":52.78,"t":"2026-03-23T04:00:00Z","v":1469568,"vw":52.917048},{"c":53.53,"h":54.03,"l":53.22,"n":15026,"o":53.22,"t":"2026-03-24T04:00:00Z","v":2107606,"vw":53.724918},{"c":53.37,"h":53.58,"l":53.145,"n":10188,"o":53.4,"t":"2026-03-25T04:00:00Z","v":1142718,"vw":53.413954},{"c":53.81,"h":54.015,"l":53.29,"n":11822,"o":53.53,"t":"2026-03-26T04:00:00Z","v":2198421,"vw":53.756199},{"c":53.48,"h":54.1999,"l":53.36,"n":16658,"o":54.02,"t":"2026-03-27T04:00:00Z","v":2141873,"vw":53.797742},{"c":53.26,"h":54,"l":53.03,"n":10323,"o":53.85,"t":"2026-03-30T04:00:00Z","v":1362609,"vw":53.382311},{"c":52.64,"h":53.48,"l":52.14,"n":19681,"o":53.32,"t":"2026-03-31T04:00:00Z","v":2868327,"vw":52.72437},{"c":52.09,"h":52.32,"l":51.37,"n":31205,"o":52.13,"t":"2026-04-01T04:00:00Z","v":4689386,"vw":51.843062},{"c":52.37,"h":52.84,"l":52.04,"n":10280,"o":52.64,"t":"2026-04-02T04:00:00Z","v":1458004,"vw":52.341212},{"c":52.26,"h":52.54,"l":52.05,"n":8765,"o":52.19,"t":"2026-04-06T04:00:00Z","v":1132167,"vw":52.224857},{"c":52.73,"h":52.91,"l":52.3042,"n":11127,"o":52.33,"t":"2026-04-07T04:00:00Z","v":1509930,"vw":52.667553},{"c":52.51,"h":52.545,"l":51.36,"n":15457,"o":51.7,"t":"2026-04-08T04:00:00Z","v":1937079,"vw":51.996771},{"c":52.36,"h":53.3,"l":52.27,"n":9075,"o":52.6,"t":"2026-04-09T04:00:00Z","v":1300270,"vw":52.616409},{"c":52.3,"h":52.67,"l":52.2226,"n":5792,"o":52.33,"t":"2026-04-10T04:00:00Z","v":690180,"vw":52.412417},{"c":52.06,"h":52.74,"l":51.7569,"n":9870,"o":52.7,"t":"2026-04-13T04:00:00Z","v":1446433,"vw":52.103956},{"c":51.55,"h":52.12,"l":51.3,"n":11572,"o":52.01,"t":"2026-04-14T04:00:00Z","v":1550001,"vw":51.473767},{"c":51.33,"h":51.61,"l":51.23,"n":8799,"o":51.51,"t":"2026-04-15T04:00:00Z","v":1167404,"vw":51.430678},{"c":51.65,"h":51.89,"l":51.265,"n":7275,"o":51.39,"t":"2026-04-16T04:00:00Z","v":1021125,"vw":51.580685},{"c":51.11,"h":51.24,"l":50.52,"n":16330,"o":51.24,"t":"2026-04-17T04:00:00Z","v":2086305,"vw":50.826569},{"c":51.25,"h":51.37,"l":50.93,"n":8596,"o":51.19,"t":"2026-04-20T04:00:00Z","v":1098248,"vw":51.224384},{"c":51.46,"h":51.7099,"l":51.015,"n":9323,"o":51.37,"t":"2026-04-21T04:00:00Z","v":1018413,"vw":51.342847},{"c":51.91,"h":51.95,"l":51.58,"n":13088,"o":51.59,"t":"2026-04-22T04:00:00Z","v":2047984,"vw":51.777374},{"c":52.16,"h":52.26,"l":51.86,"n":11233,"o":52.07,"t":"2026-04-23T04:00:00Z","v":1590741,"vw":52.026064},{"c":51.9,"h":52.11,"l":51.555,"n":9924,"o":52,"t":"2026-04-24T04:00:00Z","v":1436105,"vw":51.815699},{"c":52.02,"h":52.38,"l":51.88,"n":8171,"o":52.06,"t":"2026-04-27T04:00:00Z","v":970726,"vw":52.026302},{"c":52.63,"h":52.705,"l":52.1775,"n":10931,"o":52.44,"t":"2026-04-28T04:00:00Z","v":1526461,"vw":52.555308},{"c":53.13,"h":53.21,"l":52.655,"n":8401,"o":52.95,"t":"2026-04-29T04:00:00Z","v":1143460,"vw":52.99571},{"c":54.12,"h":54.15,"l":52.8301,"n":11945,"o":52.91,"t":"2026-04-30T04:00:00Z","v":1876989,"vw":53.865152},{"c":53.62,"h":54.08,"l":53.41,"n":12165,"o":53.96,"t":"2026-05-01T04:00:00Z","v":1617118,"vw":53.641115},{"c":53.92,"h":54.22,"l":53.53,"n":12728,"o":53.83,"t":"2026-05-04T04:00:00Z","v":1702094,"vw":54.000205},{"c":53.9,"h":54.2499,"l":53.59,"n":10098,"o":53.83,"t":"2026-05-05T04:00:00Z","v":1226252,"vw":53.982426},{"c":52.79,"h":53.405,"l":52.54,"n":14018,"o":53.21,"t":"2026-05-06T04:00:00Z","v":2022183,"vw":52.803317},{"c":53.36,"h":53.39,"l":52.21,"n":9075,"o":52.64,"t":"2026-05-07T04:00:00Z","v":1208968,"vw":52.800481},{"c":53.16,"h":53.7293,"l":52.95,"n":13311,"o":53.35,"t":"2026-05-08T04:00:00Z","v":1667956,"vw":53.381978},{"c":53.44,"h":53.68,"l":53,"n":11728,"o":53.31,"t":"2026-05-11T04:00:00Z","v":1419780,"vw":53.404222},{"c":54.07,"h":54.16,"l":53.1201,"n":11264,"o":53.6,"t":"2026-05-12T04:00:00Z","v":1298705,"vw":53.862728},{"c":53.17,"h":53.27,"l":52.74,"n":8724,"o":53.03,"t":"2026-05-13T04:00:00Z","v":1174330,"vw":53.032132},{"c":53.87,"h":53.925,"l":53.11,"n":11549,"o":53.11,"t":"2026-05-14T04:00:00Z","v":1615425,"vw":53.694892},{"c":54.05,"h":54.33,"l":53.87,"n":15237,"o":53.96,"t":"2026-05-15T04:00:00Z","v":1810893,"vw":54.108951},{"c":54.46,"h":54.64,"l":53.75,"n":10297,"o":53.95,"t":"2026-05-18T04:00:00Z","v":1878437,"vw":54.289373},{"c":54.84,"h":54.94,"l":54.235,"n":8757,"o":54.51,"t":"2026-05-19T04:00:00Z","v":1171890,"vw":54.690192},{"c":54.4,"h":55.22,"l":54.16,"n":10591,"o":54.58,"t":"2026-05-20T04:00:00Z","v":1207630,"vw":54.548172},{"c":54.18,"h":54.88,"l":53.93,"n":12304,"o":54.66,"t":"2026-05-21T04:00:00Z","v":1727667,"vw":54.404126},{"c":54.52,"h":54.61,"l":53.95,"n":9173,"o":54.16,"t":"2026-05-22T04:00:00Z","v":863202,"vw":54.432792},{"c":53.33,"h":54.4,"l":53.3,"n":15973,"o":54.19,"t":"2026-05-26T04:00:00Z","v":2045986,"vw":53.634106},{"c":52.69,"h":53.31,"l":52.68,"n":13634,"o":53.15,"t":"2026-05-27T04:00:00Z","v":1596462,"vw":53.003616},{"c":52.44,"h":53.0709,"l":52.31,"n":8706,"o":52.9,"t":"2026-05-28T04:00:00Z","v":977225,"vw":52.556151},{"c":51.6,"h":52.4,"l":51.55,"n":14882,"o":52.39,"t":"2026-05-29T04:00:00Z","v":1786734,"vw":51.795744},{"c":52.19,"h":52.45,"l":51.72,"n":14885,"o":51.85,"t":"2026-06-01T04:00:00Z","v":1589760,"vw":52.218085},{"c":52.73,"h":52.785,"l":52.06,"n":10874,"o":52.13,"t":"2026-06-02T04:00:00Z","v":1827048,"vw":52.650451},{"c":52.59,"h":53.21,"l":52.54,"n":11494,"o":52.75,"t":"2026-06-03T04:00:00Z","v":1478381,"vw":52.925175},{"c":53.25,"h":53.295,"l":52.35,"n":14423,"o":52.46,"t":"2026-06-04T04:00:00Z","v":1905896,"vw":53.083065},{"c":52.77,"h":53.34,"l":52.69,"n":8975,"o":53.28,"t":"2026-06-05T04:00:00Z","v":902676,"vw":52.99068},{"c":52.59,"h":53.12,"l":52.35,"n":13719,"o":52.85,"t":"2026-06-08T04:00:00Z","v":1351873,"vw":52.628587},{"c":52.13,"h":52.74,"l":52.13,"n":8971,"o":52.47,"t":"2026-06-09T04:00:00Z","v":1194566,"vw":52.299853},{"c":52.77,"h":53.2,"l":52.35,"n":13566,"o":52.4,"t":"2026-06-10T04:00:00Z","v":1407481,"vw":52.960373},{"c":52.31,"h":53.2,"l":52.26,"n":9781,"o":52.85,"t":"2026-06-11T04:00:00Z","v":1833022,"vw":52.538399},{"c":52.13,"h":52.65,"l":51.775,"n":10543,"o":52.17,"t":"2026-06-12T04:00:00Z","v":1032818,"vw":52.048221},{"c":51.24,"h":51.94,"l":51.22,"n":20383,"o":51.5,"t":"2026-06-15T04:00:00Z","v":2116968,"vw":51.453578},{"c":50.98,"h":51.43,"l":50.865,"n":12733,"o":51.21,"t":"2026-06-16T04:00:00Z","v":1528091,"vw":51.064562},{"c":50.61,"h":51.3,"l":50.38,"n":18362,"o":51.09,"t":"2026-06-17T04:00:00Z","v":2264890,"vw":50.653648},{"c":50.67,"h":51.03,"l":49.95,"n":16645,"o":50.48,"t":"2026-06-18T04:00:00Z","v":2168118,"vw":50.634511},{"c":50.66,"h":50.95,"l":50.25,"n":11162,"o":50.67,"t":"2026-06-22T04:00:00Z","v":1257113,"vw":50.682855},{"c":51.65,"h":51.77,"l":50.47,"n":22436,"o":50.61,"t":"2026-06-23T04:00:00Z","v":2884819,"vw":51.354181},{"c":50.39,"h":51.51,"l":50.37,"n":22887,"o":51.23,"t":"2026-06-24T04:00:00Z","v":3402278,"vw":50.741264},{"c":51.1,"h":51.335,"l":50.22,"n":8197,"o":50.36,"t":"2026-06-25T04:00:00Z","v":1037950,"vw":50.962821},{"c":51.44,"h":51.4687,"l":51.03,"n":6164,"o":51.08,"t":"2026-06-26T04:00:00Z","v":689578,"vw":51.30819},{"c":51.71,"h":51.89,"l":51.37,"n":11421,"o":51.47,"t":"2026-06-29T04:00:00Z","v":1281770,"vw":51.596236},{"c":51.85,"h":52.1,"l":51.73,"n":10468,"o":51.79,"t":"2026-06-30T04:00:00Z","v":1269567,"vw":51.90684},{"c":51.62,"h":51.97,"l":51.4811,"n":10053,"o":51.82,"t":"2026-07-01T04:00:00Z","v":966232,"vw":51.64192},{"c":52.06,"h":52.11,"l":51.59,"n":10530,"o":51.75,"t":"2026-07-02T04:00:00Z","v":1087632,"vw":51.877336},{"c":51.92,"h":52.53,"l":51.88,"n":10081,"o":52.04,"t":"2026-07-06T04:00:00Z","v":1083979,"vw":52.125265},{"c":52.87,"h":53.16,"l":52.2,"n":14018,"o":52.21,"t":"2026-07-07T04:00:00Z","v":1635471,"vw":52.704836},{"c":53.3,"h":53.34,"l":52.88,"n":10343,"o":53.14,"t":"2026-07-08T04:00:00Z","v":1208259,"vw":53.163834},{"c":52.95,"h":53.3767,"l":52.88,"n":7390,"o":53.13,"t":"2026-07-09T04:00:00Z","v":815227,"vw":53.043997},{"c":52.7,"h":53.09,"l":52.38,"n":7163,"o":52.86,"t":"2026-07-10T04:00:00Z","v":835748,"vw":52.674739},{"c":53.69,"h":53.88,"l":53.13,"n":11068,"o":53.15,"t":"2026-07-13T04:00:00Z","v":1129795,"vw":53.593229},{"c":53.82,"h":54.085,"l":53.555,"n":10374,"o":53.86,"t":"2026-07-14T04:00:00Z","v":1144327,"vw":53.804764},{"c":53.2,"h":54.09,"l":53.16,"n":7857,"o":53.83,"t":"2026-07-15T04:00:00Z","v":920825,"vw":53.485462},{"c":53.95,"h":54.11,"l":53.24,"n":9272,"o":53.24,"t":"2026-07-16T04:00:00Z","v":972979,"vw":53.90915},{"c":54.03,"h":54.42,"l":53.8801,"n":7197,"o":54.25,"t":"2026-07-17T04:00:00Z","v":946489,"vw":54.085906},{"c":54.47,"h":54.81,"l":54,"n":8704,"o":54,"t":"2026-07-20T04:00:00Z","v":933705,"vw":54.525849},{"c":54.4,"h":54.79,"l":54.135,"n":7933,"o":54.61,"t":"2026-07-21T04:00:00Z","v":751738,"vw":54.369312},{"c":54.82,"h":54.975,"l":54.66,"n":7588,"o":54.66,"t":"2026-07-22T04:00:00Z","v":749957,"vw":54.841853},{"c":54.93,"h":55.155,"l":54.8601,"n":8378,"o":55,"t":"2026-07-23T04:00:00Z","v":1003658,"vw":54.996543},{"c":54.99,"h":55.62,"l":54.9799,"n":9069,"o":55.02,"t":"2026-07-24T04:00:00Z","v":914267,"vw":55.279549},{"c":54.23,"h":54.81,"l":54.2,"n":10714,"o":54.5,"t":"2026-07-27T04:00:00Z","v":1050322,"vw":54.370065},{"c":54.8,"h":55.03,"l":54.3,"n":10539,"o":54.38,"t":"2026-07-28T04:00:00Z","v":1338402,"vw":54.71103},{"c":54.82,"h":55.505,"l":54.74,"n":14736,"o":55.32,"t":"2026-07-29T04:00:00Z","v":1629073,"vw":55.164423},{"c":54.83,"h":55.02,"l":54.521,"n":12383,"o":54.7,"t":"2026-07-30T04:00:00Z","v":1368482,"vw":54.791874},{"c":55.32,"h":55.37,"l":54.5891,"n":18532,"o":54.82,"t":"2026-07-31T04:00:00Z","v":2116347,"vw":55.136631},{"c":55.14,"h":55.29,"l":54.71,"n":12346,"o":54.91,"t":"2026-08-03T04:00:00Z","v":1495344,"vw":54.97537},{"c":55,"h":55.2,"l":54.35,"n":15964,"o":55,"t":"2026-08-04T04:00:00Z","v":1540425,"vw":54.87995},{"c":54.36,"h":55.25,"l":54.245,"n":10915,"o":55.25,"t":"2026-08-05T04:00:00Z","v":1010669,"vw":54.483782},{"c":55.03,"h":55.14,"l":54.5599,"n":12250,"o":54.7,"t":"2026-08-06T04:00:00Z","v":1034413,"vw":54.915812},{"c":54.36,"h":55,"l":54.205,"n":15369,"o":54.8,"t":"2026-08-07T04:00:00Z","v":1670850,"vw":54.532088},{"c":55.05,"h":55.055,"l":54.58,"n":12799,"o":54.58,"t":"2026-08-10T04:00:00Z","v":1090474,"vw":54.880361},{"c":55.35,"h":55.66,"l":54.87,"n":21025,"o":54.87,"t":"2026-08-11T04:00:00Z","v":1852751,"vw":55.364426},{"c":54.67,"h":54.755,"l":54.2,"n":10363,"o":54.26,"t":"2026-08-12T04:00:00Z","v":1006426,"vw":54.577966},{"c":54.35,"h":54.73,"l":54.28,"n":12462,"o":54.43,"t":"2026-08-13T04:00:00Z","v":1340212,"vw":54.487523},{"c":54.96,"h":54.99,"l":54.44,"n":15788,"o":54.5,"t":"2026-08-14T04:00:00Z","v":1374808,"vw":54.747892},{"c":54.69,"h":55.3,"l":54.5,"n":11697,"o":55.15,"t":"2026-08-17T04:00:00Z","v":1687467,"vw":54.763016},{"c":55.31,"h":55.44,"l":54.9,"n":13975,"o":54.92,"t":"2026-08-18T04:00:00Z","v":2069106,"vw":55.273795},{"c":54.9,"h":55.5,"l":54.69,"n":9670,"o":55.5,"t":"2026-08-19T04:00:00Z","v":1218073,"vw":54.925752},{"c":54.91,"h":55.45,"l":54.83,"n":12506,"o":55.11,"t":"2026-08-20T04:00:00Z","v":1198369,"vw":55.068407},{"c":54.75,"h":55.28,"l":54.49,"n":11335,"o":54.94,"t":"2026-08-21T04:00:00Z","v":1240909,"vw":54.719111},{"c":54.92,"h":54.98,"l":54.515,"n":8549,"o":54.67,"t":"2026-08-24T04:00:00Z","v":707338,"vw":54.795065},{"c":54.61,"h":55.01,"l":54.58,"n":11418,"o":54.8,"t":"2026-08-25T04:00:00Z","v":1002065,"vw":54.721005},{"c":55.48,"h":55.5,"l":54.53,"n":12406,"o":54.57,"t":"2026-08-26T04:00:00Z","v":1167827,"vw":55.301957},{"c":55.31,"h":55.5113,"l":54.781,"n":9105,"o":55.29,"t":"2026-08-27T04:00:00Z","v":850406,"vw":55.228216},{"c":55.24,"h":55.485,"l":55.14,"n":8485,"o":55.31,"t":"2026-08-28T04:00:00Z","v":819630,"vw":55.309642},{"c":55.59,"h":55.6384,"l":55.2,"n":9168,"o":55.55,"t":"2026-08-31T04:00:00Z","v":899612,"vw":55.436674},{"c":55.86,"h":55.98,"l":55.53,"n":12503,"o":55.81,"t":"2026-09-01T04:00:00Z","v":1271761,"vw":55.771073},{"c":55.79,"h":56.042,"l":55.37,"n":9978,"o":55.8,"t":"2026-09-02T04:00:00Z","v":960596,"vw":55.806333},{"c":55.42,"h":56.06,"l":55.4,"n":8941,"o":55.84,"t":"2026-09-03T04:00:00Z","v":1002197,"vw":55.73771},{"c":55.72,"h":55.78,"l":55.02,"n":9751,"o":55.4,"t":"2026-09-04T04:00:00Z","v":1147254,"vw":55.532427},{"c":55.97,"h":56.23,"l":55.59,"n":10906,"o":55.8,"t":"2026-09-08T04:00:00Z","v":1218560,"vw":55.979977},{"c":56.19,"h":56.29,"l":55.94,"n":7841,"o":56.12,"t":"2026-09-09T04:00:00Z","v":816110,"vw":56.121674},{"c":55.75,"h":56.43,"l":55.695,"n":10481,"o":56.43,"t":"2026-09-10T04:00:00Z","v":1429706,"vw":55.890485},{"c":55.91,"h":56.03,"l":55.43,"n":10979,"o":55.8,"t":"2026-09-11T04:00:00Z","v":1187947,"vw":55.810079},{"c":55.48,"h":56.22,"l":55.365,"n":10342,"o":56.16,"t":"2026-09-14T04:00:00Z","v":1109629,"vw":55.676028},{"c":55.3,"h":55.68,"l":55.235,"n":8665,"o":55.52,"t":"2026-09-15T04:00:00Z","v":1017508,"vw":55.381472},{"c":54.73,"h":55.53,"l":54.385,"n":10856,"o":55.28,"t":"2026-09-16T04:00:00Z","v":1277407,"vw":54.848035},{"c":55.01,"h":55.15,"l":54.66,"n":7565,"o":54.85,"t":"2026-09-17T04:00:00Z","v":793870,"vw":54.997776},{"c":54.98,"h":55.25,"l":54.8,"n":10581,"o":55.07,"t":"2026-09-18T04:00:00Z","v":1027742,"vw":55.039518},{"c":54.35,"h":54.895,"l":54.31,"n":7840,"o":54.89,"t":"2026-09-21T04:00:00Z","v":807275,"vw":54.549526},{"c":53.67,"h":54.62,"l":53.64,"n":11587,"o":54.15,"t":"2026-09-22T04:00:00Z","v":1251546,"vw":54.056885},{"c":53.58,"h":54.25,"l":53.54,"n":7786,"o":54.01,"t":"2026-09-23T04:00:00Z","v":790712,"vw":53.854174},{"c":53.4,"h":54.0802,"l":53.37,"n":12322,"o":53.76,"t":"2026-09-24T04:00:00Z","v":1568366,"vw":53.612131},{"c":53.05,"h":53.4236,"l":52.755,"n":14286,"o":53.41,"t":"2026-09-25T04:00:00Z","v":1224348,"vw":52.961728},{"c":52.93,"h":53.5,"l":52.62,"n":10455,"o":53.37,"t":"2026-09-28T04:00:00Z","v":1407072,"vw":52.91536},{"c":52.26,"h":52.81,"l":52.055,"n":18098,"o":52.71,"t":"2026-09-29T04:00:00Z","v":1857429,"vw":52.420351},{"c":51.87,"h":52.73,"l":51.72,"n":14636,"o":52.52,"t":"2026-09-30T04:00:00Z","v":1842574,"vw":52.022604},{"c":52.26,"h":52.35,"l":51.48,"n":11523,"o":51.87,"t":"2026-10-01T04:00:00Z","v":1344976,"vw":52.02331},{"c":52.64,"h":52.66,"l":51.95,"n":18696,"o":51.98,"t":"2026-10-02T04:00:00Z","v":2088586,"vw":52.462194},{"c":52.97,"h":53.355,"l":52.35,"n":13126,"o":52.42,"t":"2026-10-05T04:00:00Z","v":1312394,"vw":53.018573},{"c":53.45,"h":53.54,"l":52.695,"n":12165,"o":52.93,"t":"2026-10-06T04:00:00Z","v":1381273,"vw":53.252395},{"c":52.36,"h":53.6,"l":51.97,"n":17410,"o":53.51,"t":"2026-10-07T04:00:00Z","v":1860463,"vw":52.307873},{"c":52.88,"h":53.045,"l":52.63,"n":12007,"o":52.79,"t":"2026-10-08T04:00:00Z","v":1271229,"vw":52.879822},{"c":52.56,"h":53.14,"l":52.49,"n":10809,"o":52.75,"t":"2026-10-09T04:00:00Z","v":1291043,"vw":52.767756},{"c":52.71,"h":53.09,"l":52.61,"n":9469,"o":53.05,"t":"2026-10-12T04:00:00Z","v":1097622,"vw":52.764326},{"c":52.71,"h":52.95,"l":52.45,"n":9767,"o":52.82,"t":"2026-10-13T04:00:00Z","v":999517,"vw":52.585385},{"c":52.38,"h":52.9,"l":52.1,"n":9264,"o":52.74,"t":"2026-10-14T04:00:00Z","v":1044551,"vw":52.358589},{"c":51.91,"h":52.585,"l":51.55,"n":7219,"o":52.585,"t":"2026-10-15T04:00:00Z","v":767557,"vw":51.976193}],"volatilityBars":[{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-08T11:15:00Z","v":541,"vw":52.35},{"c":53.4171,"h":53.4171,"l":53.4171,"n":3,"o":53.4171,"t":"2026-10-08T12:00:00Z","v":102,"vw":53.4171},{"c":52.22,"h":52.22,"l":52.22,"n":1,"o":52.22,"t":"2026-10-08T12:30:00Z","v":1800,"vw":52.22},{"c":52.45,"h":52.45,"l":52.45,"n":2,"o":52.45,"t":"2026-10-08T13:15:00Z","v":877,"vw":52.45},{"c":52.92,"h":52.96,"l":52.63,"n":540,"o":52.79,"t":"2026-10-08T13:30:00Z","v":65492,"vw":52.791626},{"c":52.8499,"h":52.97,"l":52.8,"n":463,"o":52.95,"t":"2026-10-08T13:45:00Z","v":48407,"vw":52.908147},{"c":52.88,"h":52.91,"l":52.73,"n":275,"o":52.85,"t":"2026-10-08T14:00:00Z","v":25445,"vw":52.82591},{"c":52.83,"h":52.92,"l":52.77,"n":292,"o":52.89,"t":"2026-10-08T14:15:00Z","v":22795,"vw":52.846506},{"c":52.8699,"h":52.8699,"l":52.78,"n":182,"o":52.84,"t":"2026-10-08T14:30:00Z","v":16550,"vw":52.828676},{"c":52.91,"h":52.91,"l":52.83,"n":315,"o":52.87,"t":"2026-10-08T14:45:00Z","v":33173,"vw":52.873104},{"c":52.81,"h":52.93,"l":52.8,"n":292,"o":52.93,"t":"2026-10-08T15:00:00Z","v":31102,"vw":52.883857},{"c":52.8,"h":52.83,"l":52.7511,"n":254,"o":52.8,"t":"2026-10-08T15:15:00Z","v":31327,"vw":52.796649},{"c":52.925,"h":52.93,"l":52.79,"n":320,"o":52.81,"t":"2026-10-08T15:30:00Z","v":32111,"vw":52.878107},{"c":52.88,"h":52.97,"l":52.88,"n":413,"o":52.93,"t":"2026-10-08T15:45:00Z","v":56811,"vw":52.929692},{"c":52.865,"h":52.915,"l":52.84,"n":437,"o":52.8999,"t":"2026-10-08T16:00:00Z","v":44911,"vw":52.892592},{"c":52.71,"h":52.88,"l":52.7,"n":646,"o":52.865,"t":"2026-10-08T16:15:00Z","v":56970,"vw":52.787496},{"c":52.715,"h":52.77,"l":52.68,"n":284,"o":52.71,"t":"2026-10-08T16:30:00Z","v":74402,"vw":52.742609},{"c":52.811,"h":52.83,"l":52.71,"n":327,"o":52.72,"t":"2026-10-08T16:45:00Z","v":45529,"vw":52.759494},{"c":52.91,"h":52.92,"l":52.785,"n":225,"o":52.83,"t":"2026-10-08T17:00:00Z","v":48123,"vw":52.857362},{"c":52.97,"h":52.995,"l":52.88,"n":507,"o":52.91,"t":"2026-10-08T17:15:00Z","v":54974,"vw":52.937397},{"c":52.995,"h":52.995,"l":52.93,"n":432,"o":52.96,"t":"2026-10-08T17:30:00Z","v":36218,"vw":52.966892},{"c":52.95,"h":52.995,"l":52.89,"n":574,"o":52.99,"t":"2026-10-08T17:45:00Z","v":38631,"vw":52.949598},{"c":52.965,"h":53.045,"l":52.93,"n":785,"o":52.949,"t":"2026-10-08T18:00:00Z","v":91334,"vw":53.002175},{"c":52.955,"h":52.98,"l":52.915,"n":628,"o":52.965,"t":"2026-10-08T18:15:00Z","v":57397,"vw":52.952286},{"c":52.975,"h":52.975,"l":52.9,"n":368,"o":52.955,"t":"2026-10-08T18:30:00Z","v":24727,"vw":52.930399},{"c":52.93,"h":52.9761,"l":52.9,"n":362,"o":52.97,"t":"2026-10-08T18:45:00Z","v":32672,"vw":52.943512},{"c":52.94,"h":52.96,"l":52.855,"n":266,"o":52.9158,"t":"2026-10-08T19:00:00Z","v":19090,"vw":52.904707},{"c":52.9,"h":52.98,"l":52.895,"n":398,"o":52.95,"t":"2026-10-08T19:15:00Z","v":29332,"vw":52.95123},{"c":52.905,"h":52.92,"l":52.82,"n":887,"o":52.9,"t":"2026-10-08T19:30:00Z","v":85727,"vw":52.868347},{"c":52.905,"h":52.94,"l":52.851,"n":1317,"o":52.905,"t":"2026-10-08T19:45:00Z","v":110744,"vw":52.897349},{"c":52.88,"h":52.88,"l":52.88,"n":8,"o":52.88,"t":"2026-10-08T20:00:00Z","v":39188,"vw":52.88},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-08T20:45:00Z","v":5000,"vw":52.88},{"c":52.8,"h":52.8,"l":52.7706,"n":29,"o":52.7706,"t":"2026-10-08T21:15:00Z","v":2046,"vw":52.783908},{"c":52.8,"h":52.8,"l":52.78,"n":12,"o":52.78,"t":"2026-10-08T23:45:00Z","v":5774,"vw":52.798772},{"c":52.9,"h":52.91,"l":52.9,"n":4,"o":52.91,"t":"2026-10-09T11:15:00Z","v":300,"vw":52.903472},{"c":52.53,"h":52.53,"l":52.53,"n":1,"o":52.53,"t":"2026-10-09T13:00:00Z","v":1000,"vw":52.53},{"c":53.07,"h":53.14,"l":52.72,"n":466,"o":52.75,"t":"2026-10-09T13:30:00Z","v":48703,"vw":52.905827},{"c":52.895,"h":53.09,"l":52.855,"n":435,"o":53.08,"t":"2026-10-09T13:45:00Z","v":42627,"vw":52.943602},{"c":52.94,"h":52.95,"l":52.82,"n":275,"o":52.8712,"t":"2026-10-09T14:00:00Z","v":28551,"vw":52.892628},{"c":52.98,"h":53.01,"l":52.88,"n":1247,"o":52.9301,"t":"2026-10-09T14:15:00Z","v":182339,"vw":52.938452},{"c":53.045,"h":53.11,"l":52.98,"n":605,"o":52.99,"t":"2026-10-09T14:30:00Z","v":83688,"vw":53.075964},{"c":52.98,"h":53.12,"l":52.98,"n":310,"o":53.0401,"t":"2026-10-09T14:45:00Z","v":38964,"vw":53.02218},{"c":52.96,"h":52.99,"l":52.8601,"n":324,"o":52.96,"t":"2026-10-09T15:00:00Z","v":71808,"vw":52.902525},{"c":52.97,"h":53.0199,"l":52.95,"n":232,"o":53,"t":"2026-10-09T15:15:00Z","v":26061,"vw":52.978244},{"c":52.81,"h":53,"l":52.77,"n":218,"o":52.96,"t":"2026-10-09T15:30:00Z","v":70961,"vw":52.873835},{"c":52.76,"h":52.79,"l":52.72,"n":205,"o":52.7788,"t":"2026-10-09T15:45:00Z","v":40738,"vw":52.729335},{"c":52.7,"h":52.76,"l":52.67,"n":271,"o":52.755,"t":"2026-10-09T16:00:00Z","v":24710,"vw":52.712891},{"c":52.72,"h":52.73,"l":52.68,"n":233,"o":52.7,"t":"2026-10-09T16:15:00Z","v":31210,"vw":52.717243},{"c":52.62,"h":52.7258,"l":52.62,"n":250,"o":52.72,"t":"2026-10-09T16:30:00Z","v":28401,"vw":52.70054},{"c":52.57,"h":52.61,"l":52.5343,"n":710,"o":52.61,"t":"2026-10-09T16:45:00Z","v":99605,"vw":52.565099},{"c":52.52,"h":52.585,"l":52.52,"n":413,"o":52.58,"t":"2026-10-09T17:00:00Z","v":35192,"vw":52.551529},{"c":52.555,"h":52.56,"l":52.51,"n":227,"o":52.52,"t":"2026-10-09T17:15:00Z","v":24065,"vw":52.530588},{"c":52.6067,"h":52.62,"l":52.53,"n":298,"o":52.56,"t":"2026-10-09T17:30:00Z","v":28229,"vw":52.58097},{"c":52.64,"h":52.64,"l":52.565,"n":286,"o":52.6,"t":"2026-10-09T17:45:00Z","v":23002,"vw":52.601626},{"c":52.585,"h":52.635,"l":52.575,"n":204,"o":52.635,"t":"2026-10-09T18:00:00Z","v":24112,"vw":52.594381},{"c":52.615,"h":52.615,"l":52.585,"n":290,"o":52.5876,"t":"2026-10-09T18:15:00Z","v":23613,"vw":52.596369},{"c":52.57,"h":52.615,"l":52.52,"n":288,"o":52.615,"t":"2026-10-09T18:30:00Z","v":20593,"vw":52.571704},{"c":52.53,"h":52.58,"l":52.49,"n":521,"o":52.555,"t":"2026-10-09T18:45:00Z","v":46677,"vw":52.535917},{"c":52.645,"h":52.65,"l":52.495,"n":340,"o":52.535,"t":"2026-10-09T19:00:00Z","v":28178,"vw":52.559985},{"c":52.62,"h":52.6601,"l":52.57,"n":380,"o":52.64,"t":"2026-10-09T19:15:00Z","v":28549,"vw":52.619426},{"c":52.63,"h":52.68,"l":52.61,"n":581,"o":52.62,"t":"2026-10-09T19:30:00Z","v":54934,"vw":52.638007},{"c":52.57,"h":52.64,"l":52.525,"n":1059,"o":52.635,"t":"2026-10-09T19:45:00Z","v":104615,"vw":52.566362},{"c":52.56,"h":52.56,"l":52.56,"n":8,"o":52.56,"t":"2026-10-09T20:00:00Z","v":28158,"vw":52.56},{"c":52.78,"h":52.78,"l":52.78,"n":3,"o":52.78,"t":"2026-10-12T12:00:00Z","v":961,"vw":52.78},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-12T13:00:00Z","v":125,"vw":53.5},{"c":52.85,"h":53.05,"l":52.75,"n":500,"o":53.05,"t":"2026-10-12T13:30:00Z","v":60970,"vw":52.826108},{"c":53,"h":53.055,"l":52.84,"n":475,"o":52.855,"t":"2026-10-12T13:45:00Z","v":61626,"vw":52.982571},{"c":52.84,"h":53.09,"l":52.83,"n":369,"o":53.01,"t":"2026-10-12T14:00:00Z","v":42830,"vw":52.964372},{"c":52.66,"h":52.87,"l":52.65,"n":291,"o":52.84,"t":"2026-10-12T14:15:00Z","v":26305,"vw":52.750407},{"c":52.68,"h":52.71,"l":52.61,"n":332,"o":52.67,"t":"2026-10-12T14:30:00Z","v":25915,"vw":52.660284},{"c":52.65,"h":52.73,"l":52.65,"n":304,"o":52.69,"t":"2026-10-12T14:45:00Z","v":25059,"vw":52.690053},{"c":52.69,"h":52.71,"l":52.65,"n":282,"o":52.665,"t":"2026-10-12T15:00:00Z","v":33147,"vw":52.690865},{"c":52.6857,"h":52.755,"l":52.6596,"n":302,"o":52.7,"t":"2026-10-12T15:15:00Z","v":30767,"vw":52.712313},{"c":52.72,"h":52.74,"l":52.68,"n":354,"o":52.7,"t":"2026-10-12T15:30:00Z","v":36050,"vw":52.710201},{"c":52.71,"h":52.725,"l":52.655,"n":399,"o":52.715,"t":"2026-10-12T15:45:00Z","v":63216,"vw":52.697391},{"c":52.725,"h":52.74,"l":52.71,"n":148,"o":52.71,"t":"2026-10-12T16:00:00Z","v":13379,"vw":52.725631},{"c":52.74,"h":52.76,"l":52.71,"n":282,"o":52.72,"t":"2026-10-12T16:15:00Z","v":25897,"vw":52.730215},{"c":52.7945,"h":52.7945,"l":52.74,"n":233,"o":52.74,"t":"2026-10-12T16:30:00Z","v":20806,"vw":52.773522},{"c":52.79,"h":52.85,"l":52.7841,"n":172,"o":52.8,"t":"2026-10-12T16:45:00Z","v":17113,"vw":52.816884},{"c":52.86,"h":52.86,"l":52.74,"n":500,"o":52.79,"t":"2026-10-12T17:00:00Z","v":145905,"vw":52.770238},{"c":52.8,"h":52.85,"l":52.8,"n":362,"o":52.85,"t":"2026-10-12T17:15:00Z","v":32034,"vw":52.832974},{"c":52.735,"h":52.81,"l":52.735,"n":204,"o":52.81,"t":"2026-10-12T17:30:00Z","v":13825,"vw":52.763906},{"c":52.77,"h":52.78,"l":52.73,"n":318,"o":52.7399,"t":"2026-10-12T17:45:00Z","v":31414,"vw":52.750084},{"c":52.79,"h":52.8,"l":52.75,"n":179,"o":52.76,"t":"2026-10-12T18:00:00Z","v":11751,"vw":52.772908},{"c":52.755,"h":52.805,"l":52.755,"n":255,"o":52.78,"t":"2026-10-12T18:15:00Z","v":23612,"vw":52.784252},{"c":52.75,"h":52.76,"l":52.74,"n":259,"o":52.7599,"t":"2026-10-12T18:30:00Z","v":13701,"vw":52.751492},{"c":52.775,"h":52.78,"l":52.72,"n":333,"o":52.7456,"t":"2026-10-12T18:45:00Z","v":33960,"vw":52.748999},{"c":52.71,"h":52.7701,"l":52.7,"n":276,"o":52.77,"t":"2026-10-12T19:00:00Z","v":30265,"vw":52.736766},{"c":52.71,"h":52.75,"l":52.67,"n":421,"o":52.7,"t":"2026-10-12T19:15:00Z","v":40311,"vw":52.715174},{"c":52.71,"h":52.73,"l":52.67,"n":393,"o":52.72,"t":"2026-10-12T19:30:00Z","v":32926,"vw":52.702779},{"c":52.73,"h":52.74,"l":52.69,"n":1350,"o":52.72,"t":"2026-10-12T19:45:00Z","v":179410,"vw":52.71855},{"c":52.71,"h":52.71,"l":52.71,"n":12,"o":52.71,"t":"2026-10-12T20:00:00Z","v":21546,"vw":52.71},{"c":52.9359,"h":52.9359,"l":52.9359,"n":1,"o":52.9359,"t":"2026-10-12T20:15:00Z","v":300,"vw":52.9359},{"c":52.543,"h":52.543,"l":52.543,"n":1,"o":52.543,"t":"2026-10-12T20:45:00Z","v":300,"vw":52.543},{"c":52.95,"h":52.95,"l":52.95,"n":4,"o":52.95,"t":"2026-10-13T11:30:00Z","v":201,"vw":52.95},{"c":52.96,"h":52.96,"l":52.96,"n":2,"o":52.96,"t":"2026-10-13T12:00:00Z","v":200,"vw":52.96},{"c":52.92,"h":52.92,"l":52.92,"n":1,"o":52.92,"t":"2026-10-13T12:30:00Z","v":250,"vw":52.92},{"c":53.0048,"h":53.0048,"l":53.0048,"n":1,"o":53.0048,"t":"2026-10-13T12:45:00Z","v":1410,"vw":53.0048},{"c":52.605,"h":52.95,"l":52.465,"n":619,"o":52.82,"t":"2026-10-13T13:30:00Z","v":68607,"vw":52.635466},{"c":52.51,"h":52.72,"l":52.51,"n":286,"o":52.61,"t":"2026-10-13T13:45:00Z","v":28342,"vw":52.631174},{"c":52.49,"h":52.52,"l":52.45,"n":354,"o":52.52,"t":"2026-10-13T14:00:00Z","v":23277,"vw":52.483336},{"c":52.59,"h":52.6,"l":52.47,"n":303,"o":52.47,"t":"2026-10-13T14:15:00Z","v":26249,"vw":52.549058},{"c":52.6122,"h":52.625,"l":52.56,"n":281,"o":52.6,"t":"2026-10-13T14:30:00Z","v":17749,"vw":52.589596},{"c":52.595,"h":52.64,"l":52.59,"n":188,"o":52.6324,"t":"2026-10-13T14:45:00Z","v":15204,"vw":52.623518},{"c":52.655,"h":52.7,"l":52.55,"n":362,"o":52.5911,"t":"2026-10-13T15:00:00Z","v":36606,"vw":52.650677},{"c":52.585,"h":52.6599,"l":52.565,"n":219,"o":52.6599,"t":"2026-10-13T15:15:00Z","v":24997,"vw":52.615586},{"c":52.6,"h":52.63,"l":52.56,"n":153,"o":52.585,"t":"2026-10-13T15:30:00Z","v":13082,"vw":52.593092},{"c":52.6,"h":52.63,"l":52.5601,"n":255,"o":52.59,"t":"2026-10-13T15:45:00Z","v":20827,"vw":52.594484},{"c":52.58,"h":52.59,"l":52.53,"n":169,"o":52.59,"t":"2026-10-13T16:00:00Z","v":16624,"vw":52.558532},{"c":52.505,"h":52.57,"l":52.485,"n":163,"o":52.57,"t":"2026-10-13T16:15:00Z","v":15100,"vw":52.524763},{"c":52.555,"h":52.57,"l":52.46,"n":265,"o":52.51,"t":"2026-10-13T16:30:00Z","v":19854,"vw":52.496042},{"c":52.62,"h":52.63,"l":52.55,"n":143,"o":52.55,"t":"2026-10-13T16:45:00Z","v":10390,"vw":52.580122},{"c":52.57,"h":52.62,"l":52.565,"n":152,"o":52.62,"t":"2026-10-13T17:00:00Z","v":25160,"vw":52.59573},{"c":52.54,"h":52.62,"l":52.525,"n":152,"o":52.6,"t":"2026-10-13T17:15:00Z","v":14826,"vw":52.576252},{"c":52.54,"h":52.57,"l":52.5,"n":211,"o":52.56,"t":"2026-10-13T17:30:00Z","v":18162,"vw":52.527711},{"c":52.53,"h":52.56,"l":52.505,"n":433,"o":52.55,"t":"2026-10-13T17:45:00Z","v":58039,"vw":52.521185},{"c":52.54,"h":52.58,"l":52.485,"n":726,"o":52.54,"t":"2026-10-13T18:00:00Z","v":114859,"vw":52.536544},{"c":52.585,"h":52.59,"l":52.49,"n":1078,"o":52.54,"t":"2026-10-13T18:15:00Z","v":128330,"vw":52.520979},{"c":52.56,"h":52.6,"l":52.47,"n":958,"o":52.58,"t":"2026-10-13T18:30:00Z","v":94122,"vw":52.519686},{"c":52.6199,"h":52.62,"l":52.545,"n":180,"o":52.55,"t":"2026-10-13T18:45:00Z","v":17978,"vw":52.586171},{"c":52.665,"h":52.665,"l":52.61,"n":284,"o":52.615,"t":"2026-10-13T19:00:00Z","v":34391,"vw":52.638836},{"c":52.705,"h":52.73,"l":52.6606,"n":449,"o":52.67,"t":"2026-10-13T19:15:00Z","v":41717,"vw":52.689679},{"c":52.77,"h":52.785,"l":52.7,"n":568,"o":52.71,"t":"2026-10-13T19:30:00Z","v":38158,"vw":52.758934},{"c":52.715,"h":52.79,"l":52.71,"n":692,"o":52.76,"t":"2026-10-13T19:45:00Z","v":47200,"vw":52.755888},{"c":52.71,"h":52.71,"l":52.71,"n":10,"o":52.71,"t":"2026-10-13T20:00:00Z","v":26112,"vw":52.71},{"c":52.8765,"h":52.8765,"l":52.8765,"n":1,"o":52.8765,"t":"2026-10-14T12:15:00Z","v":927,"vw":52.8765},{"c":52.88,"h":52.9,"l":52.88,"n":3,"o":52.88,"t":"2026-10-14T12:30:00Z","v":513,"vw":52.887797},{"c":52.9,"h":52.9,"l":52.9,"n":1,"o":52.9,"t":"2026-10-14T12:45:00Z","v":100,"vw":52.9},{"c":52.535,"h":52.9,"l":52.535,"n":349,"o":52.74,"t":"2026-10-14T13:30:00Z","v":45837,"vw":52.711372},{"c":52.48,"h":52.615,"l":52.48,"n":462,"o":52.55,"t":"2026-10-14T13:45:00Z","v":40562,"vw":52.551834},{"c":52.45,"h":52.49,"l":52.3641,"n":573,"o":52.475,"t":"2026-10-14T14:00:00Z","v":99386,"vw":52.409414},{"c":52.54,"h":52.5914,"l":52.43,"n":210,"o":52.45,"t":"2026-10-14T14:15:00Z","v":12988,"vw":52.537802},{"c":52.42,"h":52.54,"l":52.3996,"n":293,"o":52.53,"t":"2026-10-14T14:30:00Z","v":21462,"vw":52.485906},{"c":52.359,"h":52.49,"l":52.359,"n":224,"o":52.45,"t":"2026-10-14T14:45:00Z","v":35510,"vw":52.43134},{"c":52.33,"h":52.3693,"l":52.27,"n":231,"o":52.3693,"t":"2026-10-14T15:00:00Z","v":27142,"vw":52.319699},{"c":52.17,"h":52.325,"l":52.17,"n":434,"o":52.3078,"t":"2026-10-14T15:15:00Z","v":40808,"vw":52.25383},{"c":52.14,"h":52.18,"l":52.11,"n":392,"o":52.18,"t":"2026-10-14T15:30:00Z","v":41621,"vw":52.145645},{"c":52.175,"h":52.175,"l":52.1,"n":320,"o":52.1201,"t":"2026-10-14T15:45:00Z","v":33401,"vw":52.129185},{"c":52.15,"h":52.2,"l":52.1,"n":391,"o":52.18,"t":"2026-10-14T16:00:00Z","v":38380,"vw":52.147964},{"c":52.1901,"h":52.2,"l":52.12,"n":173,"o":52.14,"t":"2026-10-14T16:15:00Z","v":11937,"vw":52.153066},{"c":52.28,"h":52.2884,"l":52.19,"n":185,"o":52.19,"t":"2026-10-14T16:30:00Z","v":24648,"vw":52.250837},{"c":52.28,"h":52.28,"l":52.2141,"n":159,"o":52.26,"t":"2026-10-14T16:45:00Z","v":17406,"vw":52.256084},{"c":52.32,"h":52.335,"l":52.2621,"n":131,"o":52.3,"t":"2026-10-14T17:00:00Z","v":10427,"vw":52.287352},{"c":52.3101,"h":52.3399,"l":52.28,"n":187,"o":52.31,"t":"2026-10-14T17:15:00Z","v":34637,"vw":52.314844},{"c":52.35,"h":52.35,"l":52.265,"n":482,"o":52.315,"t":"2026-10-14T17:30:00Z","v":50498,"vw":52.301502},{"c":52.39,"h":52.41,"l":52.34,"n":212,"o":52.3724,"t":"2026-10-14T17:45:00Z","v":16001,"vw":52.369836},{"c":52.44,"h":52.44,"l":52.36,"n":269,"o":52.3886,"t":"2026-10-14T18:00:00Z","v":69546,"vw":52.377112},{"c":52.4999,"h":52.4999,"l":52.415,"n":218,"o":52.46,"t":"2026-10-14T18:15:00Z","v":24185,"vw":52.456633},{"c":52.3942,"h":52.5,"l":52.37,"n":313,"o":52.5,"t":"2026-10-14T18:30:00Z","v":19293,"vw":52.426967},{"c":52.43,"h":52.43,"l":52.32,"n":205,"o":52.389,"t":"2026-10-14T18:45:00Z","v":22146,"vw":52.387285},{"c":52.3375,"h":52.435,"l":52.3375,"n":548,"o":52.43,"t":"2026-10-14T19:00:00Z","v":51949,"vw":52.378454},{"c":52.255,"h":52.36,"l":52.25,"n":334,"o":52.345,"t":"2026-10-14T19:15:00Z","v":26391,"vw":52.291222},{"c":52.41,"h":52.42,"l":52.26,"n":719,"o":52.26,"t":"2026-10-14T19:30:00Z","v":72023,"vw":52.318815},{"c":52.3734,"h":52.43,"l":52.29,"n":1080,"o":52.39,"t":"2026-10-14T19:45:00Z","v":126948,"vw":52.366617},{"c":52.38,"h":52.38,"l":52.38,"n":9,"o":52.38,"t":"2026-10-14T20:00:00Z","v":24939,"vw":52.38},{"c":52.3185,"h":52.3185,"l":52.3185,"n":1,"o":52.3185,"t":"2026-10-14T21:00:00Z","v":101,"vw":52.3185},{"c":52.48,"h":52.48,"l":52.46,"n":7,"o":52.47,"t":"2026-10-15T13:15:00Z","v":810,"vw":52.471358},{"c":51.97,"h":52.585,"l":51.93,"n":672,"o":52.585,"t":"2026-10-15T13:30:00Z","v":79883,"vw":52.134294},{"c":51.678,"h":51.93,"l":51.55,"n":663,"o":51.93,"t":"2026-10-15T13:45:00Z","v":85135,"vw":51.681222},{"c":51.92,"h":51.95,"l":51.63,"n":402,"o":51.63,"t":"2026-10-15T14:00:00Z","v":32902,"vw":51.814954},{"c":52.02,"h":52.06,"l":51.93,"n":318,"o":51.93,"t":"2026-10-15T14:15:00Z","v":22397,"vw":52.006717},{"c":52.22,"h":52.22,"l":51.95,"n":224,"o":52,"t":"2026-10-15T14:30:00Z","v":26527,"vw":52.073666},{"c":52.16,"h":52.24,"l":52.11,"n":226,"o":52.21,"t":"2026-10-15T14:45:00Z","v":19608,"vw":52.181864},{"c":52.14,"h":52.17,"l":52.05,"n":307,"o":52.165,"t":"2026-10-15T15:00:00Z","v":31304,"vw":52.103038},{"c":52.13,"h":52.2,"l":52.13,"n":204,"o":52.15,"t":"2026-10-15T15:15:00Z","v":27360,"vw":52.157686},{"c":52.05,"h":52.14,"l":52.04,"n":171,"o":52.11,"t":"2026-10-15T15:30:00Z","v":23294,"vw":52.075175},{"c":51.99,"h":52.059,"l":51.965,"n":352,"o":52.05,"t":"2026-10-15T15:45:00Z","v":32198,"vw":52.020493},{"c":52.03,"h":52.04,"l":51.96,"n":215,"o":52.02,"t":"2026-10-15T16:00:00Z","v":18004,"vw":51.989886},{"c":52.005,"h":52.0399,"l":51.9499,"n":109,"o":52.03,"t":"2026-10-15T16:15:00Z","v":7728,"vw":51.99136},{"c":52.02,"h":52.08,"l":51.985,"n":255,"o":52.02,"t":"2026-10-15T16:30:00Z","v":37782,"vw":52.036825},{"c":52.0014,"h":52.03,"l":51.99,"n":131,"o":52.03,"t":"2026-10-15T16:45:00Z","v":9976,"vw":52.010459},{"c":51.97,"h":52.01,"l":51.97,"n":46,"o":52.01,"t":"2026-10-15T18:00:00Z","v":3960,"vw":51.996097},{"c":51.93,"h":51.98,"l":51.91,"n":229,"o":51.975,"t":"2026-10-15T18:15:00Z","v":18624,"vw":51.951965},{"c":52.02,"h":52.03,"l":51.905,"n":374,"o":51.93,"t":"2026-10-15T18:30:00Z","v":41034,"vw":51.972796},{"c":51.98,"h":52.03,"l":51.9601,"n":210,"o":52.02,"t":"2026-10-15T18:45:00Z","v":20526,"vw":51.986806},{"c":51.98,"h":52.01,"l":51.955,"n":281,"o":51.99,"t":"2026-10-15T19:00:00Z","v":31588,"vw":51.986525},{"c":51.98,"h":51.995,"l":51.955,"n":394,"o":51.98,"t":"2026-10-15T19:15:00Z","v":37506,"vw":51.976669},{"c":51.91,"h":52.005,"l":51.891,"n":620,"o":51.96,"t":"2026-10-15T19:30:00Z","v":63038,"vw":51.966252},{"c":51.98,"h":51.98,"l":51.865,"n":672,"o":51.915,"t":"2026-10-15T19:45:00Z","v":71375,"vw":51.929959},{"c":51.8255,"h":51.91,"l":51.8255,"n":11,"o":51.91,"t":"2026-10-15T20:00:00Z","v":23016,"vw":51.908127}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.285744641363271,"strike":60.82233924089813,"iv":2.281871443875994,"gamma":0.04761353241976338,"theta":-0.563762953353804,"vega":0.004706749689705926,"rho":0.00013075341732997312,"breakevenPct":17.71929085390369},{"delta":0.15,"premium":0.36393090657977334,"strike":58.65562820470406,"iv":2.041148327181056,"gamma":0.07682726655360128,"theta":-0.6133330350214647,"vega":0.0060843529854721235,"rho":0.00019784619199331402,"breakevenPct":13.695933560554492},{"delta":0.2,"premium":0.32587845076693567,"strike":57.47177402386022,"iv":1.709104868059559,"gamma":0.21065379331389994,"theta":-0.521224704352403,"vega":0.006905350319966587,"rho":0.0002671218625635096,"breakevenPct":11.342039057266732},{"delta":0.25,"premium":0.287825994954098,"strike":56.28791984301638,"iv":1.3770614089380622,"gamma":0.3444803200741985,"theta":-0.42911637368334143,"vega":0.007726347654461051,"rho":0.0003363975331337051,"breakevenPct":8.988144553978971},{"delta":0.3,"premium":0.24977353914126033,"strike":55.104065662172545,"iv":1.045017949816565,"gamma":0.47830684683449715,"theta":-0.3370080430142797,"vega":0.008547344988955515,"rho":0.00040567320370390065,"breakevenPct":6.63425005069121},{"delta":0.35,"premium":0.2117210833284227,"strike":53.92021148132871,"iv":0.7129744906950684,"gamma":0.6121333735947957,"theta":-0.24489971234521812,"vega":0.009368342323449979,"rho":0.00047494887427409615,"breakevenPct":4.2803555474034525},{"delta":0.4,"premium":0.17366862751558498,"strike":52.73635730048487,"iv":0.3809310315735708,"gamma":0.7459599003550944,"theta":-0.1527913816761563,"vega":0.010189339657944444,"rho":0.0005442245448442917,"breakevenPct":1.9264610441156886},{"delta":0.45,"premium":0.27426692865779945,"strike":51.8857315598549,"iv":0.22434673518742448,"gamma":0.7880290810157194,"theta":-0.11546269649334949,"vega":0.010568591293833132,"rho":0.0006108327344837366,"breakevenPct":0.4815998622860697},{"delta":0.5,"premium":0.6030154171704959,"strike":51.583434099153564,"iv":0.3564809552599758,"gamma":0.6791113059250302,"theta":-0.16827406287787183,"vega":0.010220949214026602,"rho":0.0006730515771948032,"breakevenPct":0.5325554157658752},{"delta":0.55,"premium":0.9317639056831927,"strike":51.28113663845224,"iv":0.48861517533252735,"gamma":0.5701935308343409,"theta":-0.22108542926239427,"vega":0.009873307134220072,"rho":0.0007352704199058698,"breakevenPct":0.5835109692456807},{"delta":0.6,"premium":1.2605123941958885,"strike":50.978839177750906,"iv":0.6207493954050785,"gamma":0.46127575574365187,"theta":-0.27389679564691655,"vega":0.009525665054413542,"rho":0.0007974892626169364,"breakevenPct":0.6344665227254861},{"delta":0.65,"premium":1.5892608827085855,"strike":50.676541717049574,"iv":0.75288361547763,"gamma":0.35235798065296253,"theta":-0.326708162031439,"vega":0.009178022974607012,"rho":0.0008597081053280031,"breakevenPct":0.6854220762052916},{"delta":0.7,"premium":1.9180093712212813,"strike":50.37424425634825,"iv":0.8850178355501812,"gamma":0.24344020556227342,"theta":-0.37951952841596126,"vega":0.008830380894800484,"rho":0.0009219269480390696,"breakevenPct":0.736377629685097},{"delta":0.75,"premium":2.2467578597339783,"strike":50.071946795646916,"iv":1.0171520556227327,"gamma":0.13452243047158408,"theta":-0.4323308948004837,"vega":0.008482738814993954,"rho":0.0009841457907501364,"breakevenPct":0.7873331831649026},{"delta":0.8,"premium":1.6334589041095882,"strike":50.52191780821918,"iv":0.6852408219178078,"gamma":0.18725301369863023,"theta":-0.277103424657534,"vega":0.007512739726027396,"rho":0.001069984154653524,"breakevenPct":0.47269642136153284},{"delta":0.85,"premium":3.0290624999999984,"strike":49.112500000000004,"iv":1.0500199999999993,"gamma":0.0884812500000001,"theta":-0.3361212499999998,"vega":0.0063225,"rho":0.0011029522964460929,"breakevenPct":0.4460845694471238},{"delta":0.9,"premium":9.518950999194198,"strike":42.82483920064464,"iv":3.1077731476291586,"gamma":0.021069677351505927,"theta":-0.7575073542767521,"vega":0.004709146025411636,"rho":0.000995440658230156,"breakevenPct":0.8356582543610865}],"put":[{"delta":0.1,"premium":0.35799079316269106,"strike":45.56012275783078,"iv":2.2423447219985553,"gamma":0.04128721584073145,"theta":-0.5922055816221333,"vega":0.004638602250448658,"rho":-0.00014875539766165695,"breakevenPct":12.922111414625126},{"delta":0.15,"premium":1.075,"strike":41.70538229021972,"iv":4.612763765231851,"gamma":0.01884698640288603,"theta":-1.4756624940075,"vega":0.006261820505592186,"rho":-0.00023719495254091114,"breakevenPct":21.729180716201668},{"delta":0.2,"premium":0.999288292766194,"strike":43.77874898869057,"iv":3.826789171148089,"gamma":0.10749102910348653,"theta":-1.2988032845265625,"vega":0.006972624166641879,"rho":-0.00030543966021487714,"breakevenPct":17.58917222900331},{"delta":0.25,"premium":0.8955115733730242,"strike":44.84616667387746,"iv":3.3483823714664362,"gamma":0.2246695503832208,"theta":-1.1395195550372659,"vega":0.007443589608521667,"rho":-0.0003731969657454183,"breakevenPct":15.33297033229736},{"delta":0.3,"premium":0.7917348539798543,"strike":45.91358435906435,"iv":2.8699755717847832,"gamma":0.34184807166295506,"theta":-0.9802358255479693,"vega":0.007914555050401454,"rho":-0.0004409542712759595,"breakevenPct":13.076768435591408},{"delta":0.35,"premium":0.6879581345866845,"strike":46.98100204425124,"iv":2.391568772103131,"gamma":0.4590265929426894,"theta":-0.8209520960586727,"vega":0.00838552049228124,"rho":-0.0005087115768065007,"breakevenPct":10.820566538885457},{"delta":0.4,"premium":0.5841814151935146,"strike":48.04841972943814,"iv":1.9131619724214781,"gamma":0.5762051142224237,"theta":-0.661668366569376,"vega":0.008856485934161029,"rho":-0.0005764688823370419,"breakevenPct":8.564364642179504},{"delta":0.45,"premium":0.4804046958003447,"strike":49.11583741462503,"iv":1.4347551727398251,"gamma":0.6933836355021581,"theta":-0.5023846370800793,"vega":0.009327451376040815,"rho":-0.0006442261878675832,"breakevenPct":6.308162745473551},{"delta":0.5,"premium":0.37662797640717494,"strike":50.183255099811916,"iv":0.9563483730581726,"gamma":0.8105621567818924,"theta":-0.3431009075907827,"vega":0.009798416817920604,"rho":-0.0007119834933981243,"breakevenPct":4.0519608487675995},{"delta":0.55,"premium":0.2728512570140049,"strike":51.250672784998805,"iv":0.4779415733765191,"gamma":0.9277406780616267,"theta":-0.1838171781014859,"vega":0.01026938225980039,"rho":-0.0007797407989286656,"breakevenPct":1.795758952061643},{"delta":0.6,"premium":0.4599780454063561,"strike":52.259978045406356,"iv":0.1975958722846809,"gamma":0.9677763048193553,"theta":-0.08009312686452173,"vega":0.010298733511692795,"rho":-0.0008545834803652527,"breakevenPct":0.2119052205740694},{"delta":0.65,"premium":1.3323875937498324,"strike":53.13238759374983,"iv":0.3838236316292476,"gamma":0.8260860525353128,"theta":-0.10725127070519869,"vega":0.00928777214153439,"rho":-0.0009461172151107135,"breakevenPct":0.2119052205740694},{"delta":0.7,"premium":2.2047971420933066,"strike":54.00479714209331,"iv":0.5700513909738137,"gamma":0.6843958002512704,"theta":-0.13440941454587557,"vega":0.008276810771375986,"rho":-0.001037650949856174,"breakevenPct":0.2119052205740694},{"delta":0.75,"premium":3.0772066904367827,"strike":54.87720669043678,"iv":0.7562791503183804,"gamma":0.5427055479672279,"theta":-0.16156755838655254,"vega":0.007265849401217581,"rho":-0.0011291846846016348,"breakevenPct":0.2119052205740694},{"delta":0.8,"premium":3.9496162387802594,"strike":55.74961623878026,"iv":0.9425069096629471,"gamma":0.4010152956831853,"theta":-0.1887257022272295,"vega":0.006254888031059175,"rho":-0.0012207184193470957,"breakevenPct":0.2119052205740694},{"delta":0.85,"premium":4.822025787123733,"strike":56.62202578712373,"iv":1.1287346690075133,"gamma":0.2593250433991432,"theta":-0.2158838460679064,"vega":0.005243926660900772,"rho":-0.001312252154092556,"breakevenPct":0.2119052205740694},{"delta":0.9,"premium":5.694435335467209,"strike":57.49443533546721,"iv":1.31496242835208,"gamma":0.11763479111510056,"theta":-0.24304198990858333,"vega":0.004232965290742367,"rho":-0.001403785888838017,"breakevenPct":0.2119052205740694}]},"raw":{"call":[{"delta":0.1,"premium":0.285744641363271,"strike":60.82233924089813,"iv":2.281871443875994,"gamma":0.04761353241976338,"theta":-0.563762953353804,"vega":0.004706749689705926,"rho":0.00013075341732997312,"breakevenPct":17.71929085390369},{"delta":0.15,"premium":0.36393090657977334,"strike":58.65562820470406,"iv":2.041148327181056,"gamma":0.07682726655360128,"theta":-0.6133330350214647,"vega":0.0060843529854721235,"rho":0.00019784619199331402,"breakevenPct":13.695933560554492},{"delta":0.2,"premium":0.32587845076693567,"strike":57.47177402386022,"iv":1.709104868059559,"gamma":0.21065379331389994,"theta":-0.521224704352403,"vega":0.006905350319966587,"rho":0.0002671218625635096,"breakevenPct":11.342039057266732},{"delta":0.25,"premium":0.287825994954098,"strike":56.28791984301638,"iv":1.3770614089380622,"gamma":0.3444803200741985,"theta":-0.42911637368334143,"vega":0.007726347654461051,"rho":0.0003363975331337051,"breakevenPct":8.988144553978971},{"delta":0.3,"premium":0.24977353914126033,"strike":55.104065662172545,"iv":1.045017949816565,"gamma":0.47830684683449715,"theta":-0.3370080430142797,"vega":0.008547344988955515,"rho":0.00040567320370390065,"breakevenPct":6.63425005069121},{"delta":0.35,"premium":0.2117210833284227,"strike":53.92021148132871,"iv":0.7129744906950684,"gamma":0.6121333735947957,"theta":-0.24489971234521812,"vega":0.009368342323449979,"rho":0.00047494887427409615,"breakevenPct":4.2803555474034525},{"delta":0.4,"premium":0.17366862751558498,"strike":52.73635730048487,"iv":0.3809310315735708,"gamma":0.7459599003550944,"theta":-0.1527913816761563,"vega":0.010189339657944444,"rho":0.0005442245448442917,"breakevenPct":1.9264610441156886},{"delta":0.45,"premium":0.27426692865779945,"strike":51.8857315598549,"iv":0.22434673518742448,"gamma":0.7880290810157194,"theta":-0.11546269649334949,"vega":0.010568591293833132,"rho":0.0006108327344837366,"breakevenPct":0.4815998622860697},{"delta":0.5,"premium":0.6030154171704959,"strike":51.583434099153564,"iv":0.3564809552599758,"gamma":0.6791113059250302,"theta":-0.16827406287787183,"vega":0.010220949214026602,"rho":0.0006730515771948032,"breakevenPct":0.5325554157658752},{"delta":0.55,"premium":0.9317639056831927,"strike":51.28113663845224,"iv":0.48861517533252735,"gamma":0.5701935308343409,"theta":-0.22108542926239427,"vega":0.009873307134220072,"rho":0.0007352704199058698,"breakevenPct":0.5835109692456807},{"delta":0.6,"premium":1.2605123941958885,"strike":50.978839177750906,"iv":0.6207493954050785,"gamma":0.46127575574365187,"theta":-0.27389679564691655,"vega":0.009525665054413542,"rho":0.0007974892626169364,"breakevenPct":0.6344665227254861},{"delta":0.65,"premium":1.5892608827085855,"strike":50.676541717049574,"iv":0.75288361547763,"gamma":0.35235798065296253,"theta":-0.326708162031439,"vega":0.009178022974607012,"rho":0.0008597081053280031,"breakevenPct":0.6854220762052916},{"delta":0.7,"premium":1.9180093712212813,"strike":50.37424425634825,"iv":0.8850178355501812,"gamma":0.24344020556227342,"theta":-0.37951952841596126,"vega":0.008830380894800484,"rho":0.0009219269480390696,"breakevenPct":0.736377629685097},{"delta":0.75,"premium":2.2467578597339783,"strike":50.071946795646916,"iv":1.0171520556227327,"gamma":0.13452243047158408,"theta":-0.4323308948004837,"vega":0.008482738814993954,"rho":0.0009841457907501364,"breakevenPct":0.7873331831649026},{"delta":0.8,"premium":1.6334589041095882,"strike":50.52191780821918,"iv":0.6852408219178078,"gamma":0.18725301369863023,"theta":-0.277103424657534,"vega":0.007512739726027396,"rho":0.001069984154653524,"breakevenPct":0.47269642136153284},{"delta":0.85,"premium":3.0290624999999984,"strike":49.112500000000004,"iv":1.0500199999999993,"gamma":0.0884812500000001,"theta":-0.3361212499999998,"vega":0.0063225,"rho":0.0011029522964460929,"breakevenPct":0.4460845694471238},{"delta":0.9,"premium":9.518950999194198,"strike":42.82483920064464,"iv":3.1077731476291586,"gamma":0.021069677351505927,"theta":-0.7575073542767521,"vega":0.004709146025411636,"rho":0.000995440658230156,"breakevenPct":0.8356582543610865}],"put":[{"delta":0.1,"premium":0.35799079316269106,"strike":45.56012275783078,"iv":2.2423447219985553,"gamma":0.04128721584073145,"theta":-0.5922055816221333,"vega":0.004638602250448658,"rho":-0.00014875539766165695,"breakevenPct":12.922111414625126},{"delta":0.15,"premium":1.075,"strike":41.70538229021972,"iv":4.612763765231851,"gamma":0.01884698640288603,"theta":-1.4756624940075,"vega":0.006261820505592186,"rho":-0.00023719495254091114,"breakevenPct":21.729180716201668},{"delta":0.2,"premium":0.999288292766194,"strike":43.77874898869057,"iv":3.826789171148089,"gamma":0.10749102910348653,"theta":-1.2988032845265625,"vega":0.006972624166641879,"rho":-0.00030543966021487714,"breakevenPct":17.58917222900331},{"delta":0.25,"premium":0.8955115733730242,"strike":44.84616667387746,"iv":3.3483823714664362,"gamma":0.2246695503832208,"theta":-1.1395195550372659,"vega":0.007443589608521667,"rho":-0.0003731969657454183,"breakevenPct":15.33297033229736},{"delta":0.3,"premium":0.7917348539798543,"strike":45.91358435906435,"iv":2.8699755717847832,"gamma":0.34184807166295506,"theta":-0.9802358255479693,"vega":0.007914555050401454,"rho":-0.0004409542712759595,"breakevenPct":13.076768435591408},{"delta":0.35,"premium":0.6879581345866845,"strike":46.98100204425124,"iv":2.391568772103131,"gamma":0.4590265929426894,"theta":-0.8209520960586727,"vega":0.00838552049228124,"rho":-0.0005087115768065007,"breakevenPct":10.820566538885457},{"delta":0.4,"premium":0.5841814151935146,"strike":48.04841972943814,"iv":1.9131619724214781,"gamma":0.5762051142224237,"theta":-0.661668366569376,"vega":0.008856485934161029,"rho":-0.0005764688823370419,"breakevenPct":8.564364642179504},{"delta":0.45,"premium":0.4804046958003447,"strike":49.11583741462503,"iv":1.4347551727398251,"gamma":0.6933836355021581,"theta":-0.5023846370800793,"vega":0.009327451376040815,"rho":-0.0006442261878675832,"breakevenPct":6.308162745473551},{"delta":0.5,"premium":0.37662797640717494,"strike":50.183255099811916,"iv":0.9563483730581726,"gamma":0.8105621567818924,"theta":-0.3431009075907827,"vega":0.009798416817920604,"rho":-0.0007119834933981243,"breakevenPct":4.0519608487675995},{"delta":0.55,"premium":0.2728512570140049,"strike":51.250672784998805,"iv":0.4779415733765191,"gamma":0.9277406780616267,"theta":-0.1838171781014859,"vega":0.01026938225980039,"rho":-0.0007797407989286656,"breakevenPct":1.795758952061643},{"delta":0.6,"premium":0.4599780454063561,"strike":52.259978045406356,"iv":0.1975958722846809,"gamma":0.9677763048193553,"theta":-0.08009312686452173,"vega":0.010298733511692795,"rho":-0.0008545834803652527,"breakevenPct":0.2119052205740694},{"delta":0.65,"premium":1.3323875937498324,"strike":53.13238759374983,"iv":0.3838236316292476,"gamma":0.8260860525353128,"theta":-0.10725127070519869,"vega":0.00928777214153439,"rho":-0.0009461172151107135,"breakevenPct":0.2119052205740694},{"delta":0.7,"premium":2.2047971420933066,"strike":54.00479714209331,"iv":0.5700513909738137,"gamma":0.6843958002512704,"theta":-0.13440941454587557,"vega":0.008276810771375986,"rho":-0.001037650949856174,"breakevenPct":0.2119052205740694},{"delta":0.75,"premium":3.0772066904367827,"strike":54.87720669043678,"iv":0.7562791503183804,"gamma":0.5427055479672279,"theta":-0.16156755838655254,"vega":0.007265849401217581,"rho":-0.0011291846846016348,"breakevenPct":0.2119052205740694},{"delta":0.8,"premium":3.9496162387802594,"strike":55.74961623878026,"iv":0.9425069096629471,"gamma":0.4010152956831853,"theta":-0.1887257022272295,"vega":0.006254888031059175,"rho":-0.0012207184193470957,"breakevenPct":0.2119052205740694},{"delta":0.85,"premium":4.822025787123733,"strike":56.62202578712373,"iv":1.1287346690075133,"gamma":0.2593250433991432,"theta":-0.2158838460679064,"vega":0.005243926660900772,"rho":-0.001312252154092556,"breakevenPct":0.2119052205740694},{"delta":0.9,"premium":5.694435335467209,"strike":57.49443533546721,"iv":1.31496242835208,"gamma":0.11763479111510056,"theta":-0.24304198990858333,"vega":0.004232965290742367,"rho":-0.001403785888838017,"breakevenPct":0.2119052205740694}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}