{"symbol":"APA","url":"https://intraalpha.com/companies/APA","capturedAt":"2026-10-15T20:34:50.955Z","state":"ready","quote":{"symbol":"APA","last_price":47.22,"prev_close":47.37,"regular_close":47.23,"change":-0.15,"change_pct":-0.3167,"regular_change":-0.14,"regular_change_pct":-0.2955,"extended_change":-0.01,"extended_change_pct":-0.0212,"bid":47,"ask":47.27,"bid_size":1000,"ask_size":800,"volume":2932915,"vwap":47.182099,"open":47.41,"high":47.545,"low":46.53,"close":47.23,"trade_count":39873,"last_trade_at":"2026-10-15T20:34:46.442896872Z","last_quote_at":"2026-10-15T20:34:46.442896667Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:47.562968518-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"APA","fetched_at":"2026-10-15T20:34:50.030069+00:00","name":"APA Corporation","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"APA Corporation is the holding company for Apache Corporation, a company engaged in hydrocarbon exploration. It is organized in Delaware and headquartered in Houston.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16596151000,"ebitda":5720000000,"pe_ratio":10.01,"peg_ratio":1.179,"book_value":20.02,"dividend_per_share":1,"dividend_yield":0.0208,"eps":4.73,"revenue_ttm":8572000000,"gross_profit_ttm":6708000000,"profit_margin":0.196,"operating_margin_ttm":0.563,"return_on_assets_ttm":0.116,"return_on_equity_ttm":0.267,"quarterly_earnings_growth":0.263,"quarterly_revenue_growth":0.092,"analyst_target_price":46.92,"analyst_number":2,"beta":0.421,"fifty_two_week_high":48.6,"fifty_two_week_low":21.14,"fifty_day_ma":43.11,"two_hundred_day_ma":36.2,"shares_outstanding":350352000,"forward_pe":9.43,"price_to_sales":1.936,"price_to_book":2.181,"ev_to_revenue":2.129,"ev_to_ebitda":3.393},"bars":[{"c":44.28,"h":44.72,"l":44.28,"n":13,"o":44.72,"t":"2026-10-08T08:00:00Z","v":912,"vw":44.452549},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-08T10:45:00Z","v":504,"vw":44.75},{"c":44.84,"h":44.84,"l":44.31,"n":38,"o":44.31,"t":"2026-10-08T10:55:00Z","v":1137,"vw":44.676704},{"c":44.75,"h":44.78,"l":44.75,"n":2,"o":44.78,"t":"2026-10-08T11:00:00Z","v":944,"vw":44.763125},{"c":45,"h":45,"l":44.6676,"n":11,"o":44.6676,"t":"2026-10-08T11:05:00Z","v":2103,"vw":44.803836},{"c":44.71,"h":44.71,"l":44.71,"n":2,"o":44.71,"t":"2026-10-08T11:10:00Z","v":225,"vw":44.71},{"c":45.15,"h":45.2489,"l":44.58,"n":111,"o":44.77,"t":"2026-10-08T11:20:00Z","v":17093,"vw":45.111122},{"c":45.15,"h":45.25,"l":45.15,"n":7,"o":45.2,"t":"2026-10-08T11:35:00Z","v":1774,"vw":45.173428},{"c":45.08,"h":45.13,"l":45.08,"n":6,"o":45.13,"t":"2026-10-08T11:40:00Z","v":2005,"vw":45.104937},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-08T11:55:00Z","v":1000,"vw":45.18},{"c":45.08,"h":45.18,"l":45.08,"n":6,"o":45.18,"t":"2026-10-08T12:00:00Z","v":714,"vw":45.140616},{"c":45.08,"h":45.08,"l":45.08,"n":2,"o":45.08,"t":"2026-10-08T12:15:00Z","v":437,"vw":45.08},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-10-08T12:30:00Z","v":150,"vw":45.09},{"c":45.1,"h":45.1,"l":45.09,"n":7,"o":45.09,"t":"2026-10-08T12:40:00Z","v":1450,"vw":45.091228},{"c":45.23,"h":45.25,"l":45.23,"n":21,"o":45.25,"t":"2026-10-08T12:45:00Z","v":2833,"vw":45.246234},{"c":45.09,"h":45.16,"l":45.09,"n":42,"o":45.14,"t":"2026-10-08T13:00:00Z","v":2893,"vw":45.129393},{"c":45,"h":45.1,"l":45,"n":18,"o":45.1,"t":"2026-10-08T13:05:00Z","v":1995,"vw":45.056129},{"c":45.03,"h":45.03,"l":45.03,"n":2,"o":45.03,"t":"2026-10-08T13:10:00Z","v":200,"vw":45.03},{"c":45.0155,"h":45.04,"l":45.0155,"n":9,"o":45.04,"t":"2026-10-08T13:15:00Z","v":1010,"vw":45.037012},{"c":45.01,"h":45.04,"l":45.01,"n":11,"o":45.04,"t":"2026-10-08T13:20:00Z","v":790,"vw":45.021111},{"c":45.15,"h":45.53,"l":45.11,"n":51,"o":45.11,"t":"2026-10-08T13:25:00Z","v":6545,"vw":45.322685},{"c":45.325,"h":45.52,"l":45.1,"n":638,"o":45.15,"t":"2026-10-08T13:30:00Z","v":156444,"vw":45.249045},{"c":45.16,"h":45.49,"l":45.0022,"n":796,"o":45.32,"t":"2026-10-08T13:35:00Z","v":79809,"vw":45.290582},{"c":45.3,"h":45.305,"l":45.105,"n":510,"o":45.18,"t":"2026-10-08T13:40:00Z","v":33886,"vw":45.202532},{"c":45.253,"h":45.35,"l":45.235,"n":724,"o":45.315,"t":"2026-10-08T13:45:00Z","v":53363,"vw":45.288405},{"c":45.31,"h":45.47,"l":45.25,"n":760,"o":45.25,"t":"2026-10-08T13:50:00Z","v":48489,"vw":45.369306},{"c":45.4,"h":45.425,"l":45.3169,"n":630,"o":45.33,"t":"2026-10-08T13:55:00Z","v":45199,"vw":45.390683},{"c":45.51,"h":45.62,"l":45.38,"n":1348,"o":45.43,"t":"2026-10-08T14:00:00Z","v":101194,"vw":45.499012},{"c":45.5,"h":45.55,"l":45.38,"n":1203,"o":45.51,"t":"2026-10-08T14:05:00Z","v":88940,"vw":45.474374},{"c":45.37,"h":45.51,"l":45.285,"n":751,"o":45.49,"t":"2026-10-08T14:10:00Z","v":35367,"vw":45.392336},{"c":45.51,"h":45.52,"l":45.33,"n":752,"o":45.36,"t":"2026-10-08T14:15:00Z","v":47061,"vw":45.408296},{"c":45.45,"h":45.53,"l":45.42,"n":1052,"o":45.5,"t":"2026-10-08T14:20:00Z","v":60280,"vw":45.481751},{"c":45.635,"h":45.655,"l":45.385,"n":928,"o":45.435,"t":"2026-10-08T14:25:00Z","v":62394,"vw":45.540373},{"c":45.58,"h":45.69,"l":45.58,"n":1092,"o":45.63,"t":"2026-10-08T14:30:00Z","v":62872,"vw":45.65009},{"c":45.64,"h":45.65,"l":45.535,"n":797,"o":45.58,"t":"2026-10-08T14:35:00Z","v":45846,"vw":45.591945},{"c":45.775,"h":45.8,"l":45.635,"n":739,"o":45.645,"t":"2026-10-08T14:40:00Z","v":33959,"vw":45.705775},{"c":45.77,"h":45.81,"l":45.76,"n":773,"o":45.775,"t":"2026-10-08T14:45:00Z","v":29762,"vw":45.787346},{"c":46.02,"h":46.025,"l":45.7653,"n":1346,"o":45.77,"t":"2026-10-08T14:50:00Z","v":85040,"vw":45.955745},{"c":46.035,"h":46.09,"l":45.97,"n":1456,"o":46.005,"t":"2026-10-08T14:55:00Z","v":117825,"vw":46.041535},{"c":46.19,"h":46.225,"l":46.0056,"n":1518,"o":46.03,"t":"2026-10-08T15:00:00Z","v":93855,"vw":46.13379},{"c":45.985,"h":46.19,"l":45.94,"n":1639,"o":46.19,"t":"2026-10-08T15:05:00Z","v":104033,"vw":46.069626},{"c":45.99,"h":46.035,"l":45.905,"n":936,"o":45.99,"t":"2026-10-08T15:10:00Z","v":70882,"vw":45.961559},{"c":45.99,"h":46.02,"l":45.945,"n":1062,"o":45.99,"t":"2026-10-08T15:15:00Z","v":64433,"vw":45.984838},{"c":45.83,"h":45.975,"l":45.8,"n":915,"o":45.975,"t":"2026-10-08T15:20:00Z","v":51663,"vw":45.864334},{"c":45.825,"h":45.89,"l":45.76,"n":933,"o":45.835,"t":"2026-10-08T15:25:00Z","v":52941,"vw":45.80997},{"c":45.94,"h":45.94,"l":45.82,"n":829,"o":45.835,"t":"2026-10-08T15:30:00Z","v":150725,"vw":45.885583},{"c":45.93,"h":45.98,"l":45.885,"n":967,"o":45.95,"t":"2026-10-08T15:35:00Z","v":49879,"vw":45.924736},{"c":45.9127,"h":45.975,"l":45.88,"n":748,"o":45.94,"t":"2026-10-08T15:40:00Z","v":46626,"vw":45.936704},{"c":46.06,"h":46.075,"l":45.915,"n":864,"o":45.92,"t":"2026-10-08T15:45:00Z","v":75340,"vw":46.017005},{"c":46.045,"h":46.1,"l":46.015,"n":638,"o":46.06,"t":"2026-10-08T15:50:00Z","v":56634,"vw":46.043342},{"c":46.035,"h":46.06,"l":46.025,"n":568,"o":46.045,"t":"2026-10-08T15:55:00Z","v":33349,"vw":46.04205},{"c":46.03,"h":46.05,"l":45.994,"n":924,"o":46.03,"t":"2026-10-08T16:00:00Z","v":52598,"vw":46.016537},{"c":45.98,"h":46.02,"l":45.945,"n":648,"o":46.02,"t":"2026-10-08T16:05:00Z","v":29132,"vw":45.980324},{"c":46.05,"h":46.06,"l":45.965,"n":1701,"o":45.975,"t":"2026-10-08T16:10:00Z","v":218639,"vw":46.017371},{"c":45.94,"h":46.12,"l":45.47,"n":6525,"o":46.05,"t":"2026-10-08T16:15:00Z","v":486824,"vw":45.802195},{"c":45.83,"h":46.07,"l":45.7962,"n":1273,"o":45.95,"t":"2026-10-08T16:20:00Z","v":77999,"vw":45.950427},{"c":45.79,"h":45.83,"l":45.75,"n":717,"o":45.82,"t":"2026-10-08T16:25:00Z","v":48314,"vw":45.799779},{"c":45.76,"h":45.77,"l":45.7,"n":675,"o":45.745,"t":"2026-10-08T16:30:00Z","v":37491,"vw":45.739693},{"c":45.53,"h":45.795,"l":45.52,"n":722,"o":45.775,"t":"2026-10-08T16:35:00Z","v":42149,"vw":45.638412},{"c":45.39,"h":45.52,"l":45.27,"n":1217,"o":45.52,"t":"2026-10-08T16:40:00Z","v":85462,"vw":45.388454},{"c":45.48,"h":45.515,"l":45.4,"n":982,"o":45.4,"t":"2026-10-08T16:45:00Z","v":56692,"vw":45.47475},{"c":45.52,"h":45.535,"l":45.32,"n":1123,"o":45.485,"t":"2026-10-08T16:50:00Z","v":62995,"vw":45.416283},{"c":45.5633,"h":45.65,"l":45.44,"n":2105,"o":45.51,"t":"2026-10-08T16:55:00Z","v":180823,"vw":45.525101},{"c":45.63,"h":45.65,"l":45.55,"n":1044,"o":45.57,"t":"2026-10-08T17:00:00Z","v":82932,"vw":45.597118},{"c":45.73,"h":45.77,"l":45.61,"n":701,"o":45.63,"t":"2026-10-08T17:05:00Z","v":39206,"vw":45.706632},{"c":45.76,"h":45.8,"l":45.69,"n":846,"o":45.73,"t":"2026-10-08T17:10:00Z","v":42280,"vw":45.765909},{"c":45.665,"h":45.78,"l":45.66,"n":1202,"o":45.76,"t":"2026-10-08T17:15:00Z","v":73216,"vw":45.706751},{"c":45.655,"h":45.735,"l":45.585,"n":1180,"o":45.67,"t":"2026-10-08T17:20:00Z","v":84055,"vw":45.657898},{"c":45.75,"h":45.78,"l":45.655,"n":788,"o":45.655,"t":"2026-10-08T17:25:00Z","v":62302,"vw":45.731557},{"c":45.78,"h":45.785,"l":45.695,"n":900,"o":45.75,"t":"2026-10-08T17:30:00Z","v":68189,"vw":45.737099},{"c":45.64,"h":45.78,"l":45.64,"n":949,"o":45.77,"t":"2026-10-08T17:35:00Z","v":57091,"vw":45.718643},{"c":45.705,"h":45.72,"l":45.61,"n":793,"o":45.62,"t":"2026-10-08T17:40:00Z","v":38295,"vw":45.679066},{"c":45.705,"h":45.735,"l":45.675,"n":748,"o":45.7,"t":"2026-10-08T17:45:00Z","v":39188,"vw":45.706943},{"c":45.7,"h":45.795,"l":45.7,"n":829,"o":45.71,"t":"2026-10-08T17:50:00Z","v":55484,"vw":45.737961},{"c":45.68,"h":45.73,"l":45.67,"n":667,"o":45.69,"t":"2026-10-08T17:55:00Z","v":33710,"vw":45.70614},{"c":45.7545,"h":45.785,"l":45.66,"n":621,"o":45.68,"t":"2026-10-08T18:00:00Z","v":50027,"vw":45.743811},{"c":45.83,"h":45.84,"l":45.675,"n":1157,"o":45.7435,"t":"2026-10-08T18:05:00Z","v":85288,"vw":45.76593},{"c":45.725,"h":45.855,"l":45.69,"n":607,"o":45.825,"t":"2026-10-08T18:10:00Z","v":46107,"vw":45.78738},{"c":45.79,"h":45.8,"l":45.685,"n":957,"o":45.73,"t":"2026-10-08T18:15:00Z","v":90898,"vw":45.735248},{"c":45.81,"h":45.92,"l":45.78,"n":1568,"o":45.79,"t":"2026-10-08T18:20:00Z","v":219413,"vw":45.806509},{"c":45.8,"h":45.87,"l":45.76,"n":1132,"o":45.805,"t":"2026-10-08T18:25:00Z","v":90941,"vw":45.8023},{"c":45.795,"h":45.82,"l":45.745,"n":667,"o":45.8,"t":"2026-10-08T18:30:00Z","v":42657,"vw":45.789545},{"c":45.775,"h":45.815,"l":45.765,"n":504,"o":45.79,"t":"2026-10-08T18:35:00Z","v":29439,"vw":45.787375},{"c":45.83,"h":45.83,"l":45.7791,"n":430,"o":45.78,"t":"2026-10-08T18:40:00Z","v":32044,"vw":45.806539},{"c":45.805,"h":45.84,"l":45.795,"n":467,"o":45.83,"t":"2026-10-08T18:45:00Z","v":24572,"vw":45.815656},{"c":45.75,"h":45.82,"l":45.715,"n":487,"o":45.81,"t":"2026-10-08T18:50:00Z","v":42188,"vw":45.751812},{"c":45.755,"h":45.79,"l":45.745,"n":578,"o":45.75,"t":"2026-10-08T18:55:00Z","v":33132,"vw":45.764279},{"c":45.8,"h":45.805,"l":45.73,"n":528,"o":45.75,"t":"2026-10-08T19:00:00Z","v":29827,"vw":45.764504},{"c":45.83,"h":45.85,"l":45.775,"n":488,"o":45.795,"t":"2026-10-08T19:05:00Z","v":26543,"vw":45.81184},{"c":45.865,"h":45.89,"l":45.83,"n":493,"o":45.835,"t":"2026-10-08T19:10:00Z","v":26400,"vw":45.868719},{"c":45.9,"h":45.93,"l":45.85,"n":722,"o":45.86,"t":"2026-10-08T19:15:00Z","v":46387,"vw":45.891144},{"c":45.78,"h":45.9,"l":45.78,"n":795,"o":45.9,"t":"2026-10-08T19:20:00Z","v":44057,"vw":45.850312},{"c":45.68,"h":45.7822,"l":45.68,"n":850,"o":45.78,"t":"2026-10-08T19:25:00Z","v":49076,"vw":45.738095},{"c":45.65,"h":45.72,"l":45.605,"n":1246,"o":45.68,"t":"2026-10-08T19:30:00Z","v":89346,"vw":45.660682},{"c":45.575,"h":45.67,"l":45.54,"n":1304,"o":45.645,"t":"2026-10-08T19:35:00Z","v":94378,"vw":45.618824},{"c":45.535,"h":45.61,"l":45.535,"n":1307,"o":45.575,"t":"2026-10-08T19:40:00Z","v":95604,"vw":45.574773},{"c":45.49,"h":45.585,"l":45.46,"n":1439,"o":45.53,"t":"2026-10-08T19:45:00Z","v":95315,"vw":45.530284},{"c":45.49,"h":45.495,"l":45.41,"n":2621,"o":45.48,"t":"2026-10-08T19:50:00Z","v":184704,"vw":45.444964},{"c":45.475,"h":45.54,"l":45.455,"n":6078,"o":45.49,"t":"2026-10-08T19:55:00Z","v":481857,"vw":45.477517},{"c":45.47,"h":45.47,"l":45.47,"n":62,"o":45.47,"t":"2026-10-08T20:00:00Z","v":981198,"vw":45.47},{"c":45.8248,"h":45.8248,"l":45.8248,"n":1,"o":45.8248,"t":"2026-10-08T21:25:00Z","v":111,"vw":45.8248},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-08T23:20:00Z","v":150,"vw":45.13},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-08T23:30:00Z","v":4000,"vw":45.13},{"c":44.92,"h":44.92,"l":44.92,"n":2,"o":44.92,"t":"2026-10-09T08:15:00Z","v":222,"vw":44.92},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-09T10:20:00Z","v":100,"vw":45},{"c":45.25,"h":45.7943,"l":45.25,"n":8,"o":45.7943,"t":"2026-10-09T11:00:00Z","v":341,"vw":45.558094},{"c":45.05,"h":45.07,"l":45.05,"n":8,"o":45.07,"t":"2026-10-09T11:05:00Z","v":1564,"vw":45.054194},{"c":45.25,"h":45.25,"l":45.24,"n":10,"o":45.24,"t":"2026-10-09T11:10:00Z","v":553,"vw":45.243333},{"c":45.27,"h":45.27,"l":45.26,"n":7,"o":45.26,"t":"2026-10-09T11:25:00Z","v":531,"vw":45.262263},{"c":45.2,"h":45.2,"l":45.2,"n":2,"o":45.2,"t":"2026-10-09T11:35:00Z","v":110,"vw":45.2},{"c":45.25,"h":45.25,"l":45.25,"n":2,"o":45.25,"t":"2026-10-09T11:45:00Z","v":110,"vw":45.25},{"c":45.1457,"h":45.1457,"l":45.05,"n":5,"o":45.05,"t":"2026-10-09T11:50:00Z","v":1114,"vw":45.0587},{"c":45.05,"h":45.05,"l":45.05,"n":3,"o":45.05,"t":"2026-10-09T11:55:00Z","v":453,"vw":45.05},{"c":45.17,"h":45.17,"l":45.17,"n":2,"o":45.17,"t":"2026-10-09T12:00:00Z","v":102,"vw":45.17},{"c":45.03,"h":45.23,"l":45.03,"n":12,"o":45.2,"t":"2026-10-09T12:05:00Z","v":2000,"vw":45.158351},{"c":45,"h":45.048,"l":45,"n":12,"o":45.048,"t":"2026-10-09T12:10:00Z","v":6737,"vw":45.028955},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-09T12:15:00Z","v":100,"vw":45},{"c":45.21,"h":45.21,"l":45.12,"n":5,"o":45.12,"t":"2026-10-09T12:20:00Z","v":4600,"vw":45.207991},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-09T12:25:00Z","v":4375,"vw":45},{"c":44.9,"h":44.95,"l":44.9,"n":18,"o":44.95,"t":"2026-10-09T12:30:00Z","v":1176,"vw":44.913129},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-09T12:35:00Z","v":201,"vw":45},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-09T13:15:00Z","v":100,"vw":45.45},{"c":45.4,"h":45.5,"l":45.28,"n":17,"o":45.28,"t":"2026-10-09T13:25:00Z","v":2452,"vw":45.472591},{"c":45.73,"h":45.77,"l":45.365,"n":721,"o":45.4,"t":"2026-10-09T13:30:00Z","v":149069,"vw":45.529208},{"c":45.78,"h":45.92,"l":45.735,"n":603,"o":45.735,"t":"2026-10-09T13:35:00Z","v":56952,"vw":45.818852},{"c":46.01,"h":46.07,"l":45.78,"n":561,"o":45.78,"t":"2026-10-09T13:40:00Z","v":40041,"vw":45.97489},{"c":46.11,"h":46.1406,"l":45.95,"n":732,"o":46.01,"t":"2026-10-09T13:45:00Z","v":58046,"vw":46.084959},{"c":46.185,"h":46.185,"l":46.03,"n":572,"o":46.13,"t":"2026-10-09T13:50:00Z","v":33472,"vw":46.082033},{"c":46.23,"h":46.31,"l":46.13,"n":591,"o":46.17,"t":"2026-10-09T13:55:00Z","v":34475,"vw":46.221895},{"c":46.18,"h":46.3,"l":46.16,"n":680,"o":46.275,"t":"2026-10-09T14:00:00Z","v":45770,"vw":46.243573},{"c":46.01,"h":46.21,"l":46,"n":990,"o":46.175,"t":"2026-10-09T14:05:00Z","v":79463,"vw":46.148643},{"c":46.14,"h":46.145,"l":46.02,"n":607,"o":46.02,"t":"2026-10-09T14:10:00Z","v":33931,"vw":46.070686},{"c":46.18,"h":46.216,"l":46.13,"n":540,"o":46.15,"t":"2026-10-09T14:15:00Z","v":26725,"vw":46.182391},{"c":46.22,"h":46.22,"l":46.13,"n":630,"o":46.18,"t":"2026-10-09T14:20:00Z","v":28740,"vw":46.173952},{"c":46.24,"h":46.245,"l":46.1501,"n":564,"o":46.205,"t":"2026-10-09T14:25:00Z","v":25079,"vw":46.197538},{"c":46.315,"h":46.32,"l":46.205,"n":597,"o":46.24,"t":"2026-10-09T14:30:00Z","v":34323,"vw":46.269914},{"c":46.32,"h":46.365,"l":46.295,"n":549,"o":46.32,"t":"2026-10-09T14:35:00Z","v":26925,"vw":46.334409},{"c":46.29,"h":46.34,"l":46.275,"n":576,"o":46.32,"t":"2026-10-09T14:40:00Z","v":30129,"vw":46.313295},{"c":46.34,"h":46.3551,"l":46.26,"n":605,"o":46.285,"t":"2026-10-09T14:45:00Z","v":34282,"vw":46.314831},{"c":46.345,"h":46.36,"l":46.32,"n":544,"o":46.35,"t":"2026-10-09T14:50:00Z","v":32088,"vw":46.346113},{"c":46.435,"h":46.455,"l":46.33,"n":650,"o":46.35,"t":"2026-10-09T14:55:00Z","v":38599,"vw":46.399947},{"c":46.43,"h":46.51,"l":46.3,"n":2123,"o":46.445,"t":"2026-10-09T15:00:00Z","v":140109,"vw":46.417249},{"c":46.475,"h":46.505,"l":46.41,"n":713,"o":46.43,"t":"2026-10-09T15:05:00Z","v":38664,"vw":46.463571},{"c":46.585,"h":46.585,"l":46.47,"n":709,"o":46.485,"t":"2026-10-09T15:10:00Z","v":40313,"vw":46.509374},{"c":46.52,"h":46.585,"l":46.485,"n":516,"o":46.585,"t":"2026-10-09T15:15:00Z","v":26084,"vw":46.536688},{"c":46.4901,"h":46.545,"l":46.49,"n":611,"o":46.515,"t":"2026-10-09T15:20:00Z","v":28168,"vw":46.51775},{"c":46.58,"h":46.585,"l":46.48,"n":661,"o":46.49,"t":"2026-10-09T15:25:00Z","v":34992,"vw":46.510584},{"c":46.54,"h":46.575,"l":46.49,"n":617,"o":46.575,"t":"2026-10-09T15:30:00Z","v":34853,"vw":46.542448},{"c":46.3,"h":46.545,"l":46.27,"n":915,"o":46.54,"t":"2026-10-09T15:35:00Z","v":56003,"vw":46.393382},{"c":46.36,"h":46.41,"l":46.25,"n":616,"o":46.27,"t":"2026-10-09T15:40:00Z","v":31714,"vw":46.351024},{"c":46.36,"h":46.39,"l":46.32,"n":544,"o":46.33,"t":"2026-10-09T15:45:00Z","v":26452,"vw":46.361189},{"c":46.3,"h":46.3551,"l":46.26,"n":521,"o":46.3551,"t":"2026-10-09T15:50:00Z","v":25737,"vw":46.301043},{"c":46.2425,"h":46.32,"l":46.2,"n":483,"o":46.3,"t":"2026-10-09T15:55:00Z","v":22668,"vw":46.248526},{"c":46.145,"h":46.24,"l":46.145,"n":493,"o":46.24,"t":"2026-10-09T16:00:00Z","v":28477,"vw":46.192711},{"c":46.115,"h":46.145,"l":46.055,"n":844,"o":46.145,"t":"2026-10-09T16:05:00Z","v":50348,"vw":46.090183},{"c":46.22,"h":46.245,"l":46.11,"n":771,"o":46.11,"t":"2026-10-09T16:10:00Z","v":46680,"vw":46.201929},{"c":46.25,"h":46.259,"l":46.19,"n":493,"o":46.23,"t":"2026-10-09T16:15:00Z","v":26440,"vw":46.226204},{"c":46.135,"h":46.25,"l":46.05,"n":656,"o":46.25,"t":"2026-10-09T16:20:00Z","v":36866,"vw":46.126535},{"c":46.2,"h":46.21,"l":46.11,"n":600,"o":46.135,"t":"2026-10-09T16:25:00Z","v":28613,"vw":46.146055},{"c":46.225,"h":46.24,"l":46.195,"n":444,"o":46.21,"t":"2026-10-09T16:30:00Z","v":26050,"vw":46.214778},{"c":46.2,"h":46.245,"l":46.195,"n":438,"o":46.225,"t":"2026-10-09T16:35:00Z","v":21612,"vw":46.216708},{"c":46.1,"h":46.2,"l":46.1,"n":521,"o":46.2,"t":"2026-10-09T16:40:00Z","v":26692,"vw":46.156809},{"c":46.125,"h":46.14,"l":46.03,"n":639,"o":46.1,"t":"2026-10-09T16:45:00Z","v":47449,"vw":46.062587},{"c":46.135,"h":46.1401,"l":46.11,"n":484,"o":46.14,"t":"2026-10-09T16:50:00Z","v":29449,"vw":46.127003},{"c":46.145,"h":46.155,"l":46.085,"n":477,"o":46.135,"t":"2026-10-09T16:55:00Z","v":28808,"vw":46.129297},{"c":46.08,"h":46.17,"l":46.0501,"n":617,"o":46.15,"t":"2026-10-09T17:00:00Z","v":93281,"vw":46.127009},{"c":46.07,"h":46.095,"l":46.02,"n":699,"o":46.09,"t":"2026-10-09T17:05:00Z","v":53752,"vw":46.048398},{"c":46.11,"h":46.14,"l":46.01,"n":588,"o":46.08,"t":"2026-10-09T17:10:00Z","v":49319,"vw":46.074014},{"c":46.11,"h":46.14,"l":46.1004,"n":547,"o":46.12,"t":"2026-10-09T17:15:00Z","v":54988,"vw":46.126126},{"c":46.09,"h":46.135,"l":46.05,"n":548,"o":46.1,"t":"2026-10-09T17:20:00Z","v":34745,"vw":46.099722},{"c":46.02,"h":46.095,"l":45.98,"n":701,"o":46.09,"t":"2026-10-09T17:25:00Z","v":69686,"vw":46.032407},{"c":46.02,"h":46.06,"l":45.915,"n":960,"o":46.03,"t":"2026-10-09T17:30:00Z","v":52207,"vw":46.009345},{"c":46.01,"h":46.04,"l":45.985,"n":430,"o":46.01,"t":"2026-10-09T17:35:00Z","v":21565,"vw":46.012515},{"c":46.005,"h":46.02,"l":45.985,"n":345,"o":46.01,"t":"2026-10-09T17:40:00Z","v":16165,"vw":46.002322},{"c":45.99,"h":46.005,"l":45.89,"n":784,"o":46.005,"t":"2026-10-09T17:45:00Z","v":43990,"vw":45.937667},{"c":46.085,"h":46.085,"l":45.98,"n":401,"o":45.99,"t":"2026-10-09T17:50:00Z","v":19204,"vw":46.028743},{"c":46.18,"h":46.18,"l":46.075,"n":402,"o":46.085,"t":"2026-10-09T17:55:00Z","v":22432,"vw":46.123383},{"c":46.135,"h":46.185,"l":46.08,"n":675,"o":46.185,"t":"2026-10-09T18:00:00Z","v":37556,"vw":46.129219},{"c":46.065,"h":46.135,"l":46.03,"n":455,"o":46.135,"t":"2026-10-09T18:05:00Z","v":24779,"vw":46.073143},{"c":46.07,"h":46.085,"l":46.035,"n":392,"o":46.065,"t":"2026-10-09T18:10:00Z","v":21940,"vw":46.064464},{"c":46.065,"h":46.09,"l":46.06,"n":319,"o":46.075,"t":"2026-10-09T18:15:00Z","v":16105,"vw":46.07506},{"c":46.045,"h":46.07,"l":46.045,"n":422,"o":46.065,"t":"2026-10-09T18:20:00Z","v":19943,"vw":46.053583},{"c":45.99,"h":46.05,"l":45.97,"n":497,"o":46.04,"t":"2026-10-09T18:25:00Z","v":26600,"vw":46.011028},{"c":45.925,"h":46.01,"l":45.92,"n":474,"o":45.995,"t":"2026-10-09T18:30:00Z","v":22980,"vw":45.971114},{"c":45.87,"h":45.935,"l":45.83,"n":584,"o":45.91,"t":"2026-10-09T18:35:00Z","v":33860,"vw":45.886668},{"c":45.93,"h":45.93,"l":45.84,"n":434,"o":45.87,"t":"2026-10-09T18:40:00Z","v":20297,"vw":45.888974},{"c":45.71,"h":45.93,"l":45.57,"n":2483,"o":45.93,"t":"2026-10-09T18:45:00Z","v":156516,"vw":45.737959},{"c":45.81,"h":45.885,"l":45.59,"n":1031,"o":45.72,"t":"2026-10-09T18:50:00Z","v":59377,"vw":45.739858},{"c":45.78,"h":45.86,"l":45.745,"n":629,"o":45.82,"t":"2026-10-09T18:55:00Z","v":50268,"vw":45.811325},{"c":45.875,"h":45.895,"l":45.78,"n":536,"o":45.78,"t":"2026-10-09T19:00:00Z","v":30397,"vw":45.832734},{"c":45.835,"h":45.87,"l":45.805,"n":451,"o":45.87,"t":"2026-10-09T19:05:00Z","v":19668,"vw":45.826897},{"c":45.91,"h":45.915,"l":45.83,"n":594,"o":45.83,"t":"2026-10-09T19:10:00Z","v":30665,"vw":45.881544},{"c":45.9,"h":45.92,"l":45.875,"n":562,"o":45.9,"t":"2026-10-09T19:15:00Z","v":30304,"vw":45.896568},{"c":45.98,"h":46.01,"l":45.87,"n":830,"o":45.895,"t":"2026-10-09T19:20:00Z","v":49183,"vw":45.952363},{"c":46.03,"h":46.045,"l":45.955,"n":743,"o":45.97,"t":"2026-10-09T19:25:00Z","v":47552,"vw":46.004965},{"c":46.085,"h":46.1,"l":46.025,"n":944,"o":46.03,"t":"2026-10-09T19:30:00Z","v":68534,"vw":46.056597},{"c":46.04,"h":46.08,"l":46.02,"n":914,"o":46.08,"t":"2026-10-09T19:35:00Z","v":64127,"vw":46.052314},{"c":45.94,"h":46.05,"l":45.94,"n":983,"o":46.045,"t":"2026-10-09T19:40:00Z","v":73002,"vw":46.011825},{"c":45.9,"h":45.95,"l":45.88,"n":953,"o":45.93,"t":"2026-10-09T19:45:00Z","v":76045,"vw":45.915309},{"c":45.785,"h":45.92,"l":45.755,"n":1855,"o":45.91,"t":"2026-10-09T19:50:00Z","v":182282,"vw":45.839182},{"c":45.88,"h":45.88,"l":45.755,"n":3837,"o":45.79,"t":"2026-10-09T19:55:00Z","v":320904,"vw":45.831701},{"c":45.88,"h":45.88,"l":45.88,"n":70,"o":45.88,"t":"2026-10-09T20:00:00Z","v":453739,"vw":45.88},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-09T20:05:00Z","v":133,"vw":45.88},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-09T20:25:00Z","v":355968,"vw":45.88},{"c":46.03,"h":46.03,"l":46.03,"n":1,"o":46.03,"t":"2026-10-09T23:15:00Z","v":190,"vw":46.03},{"c":45.89,"h":45.89,"l":45.72,"n":9,"o":45.7347,"t":"2026-10-12T08:00:00Z","v":1330,"vw":45.765765},{"c":46.11,"h":46.11,"l":46.11,"n":8,"o":46.11,"t":"2026-10-12T08:55:00Z","v":1035,"vw":46.11},{"c":46.48,"h":46.48,"l":46.35,"n":9,"o":46.39,"t":"2026-10-12T11:10:00Z","v":2298,"vw":46.399891},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-12T11:30:00Z","v":122,"vw":46.6},{"c":46.48,"h":46.48,"l":46.48,"n":1,"o":46.48,"t":"2026-10-12T11:35:00Z","v":630,"vw":46.48},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-12T11:45:00Z","v":100,"vw":46.4},{"c":46.4,"h":46.4,"l":46.4,"n":4,"o":46.4,"t":"2026-10-12T11:50:00Z","v":388,"vw":46.4},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-10-12T11:55:00Z","v":130,"vw":46.45},{"c":46.62,"h":46.62,"l":46.58,"n":20,"o":46.58,"t":"2026-10-12T12:35:00Z","v":2392,"vw":46.591718},{"c":46.66,"h":46.66,"l":46.66,"n":4,"o":46.66,"t":"2026-10-12T12:40:00Z","v":1113,"vw":46.66},{"c":46.6,"h":46.6,"l":46.6,"n":6,"o":46.6,"t":"2026-10-12T13:10:00Z","v":2301,"vw":46.6},{"c":47.08,"h":47.08,"l":46.74,"n":39,"o":47.01,"t":"2026-10-12T13:25:00Z","v":4123,"vw":46.895104},{"c":46.805,"h":47.098,"l":46.6443,"n":657,"o":47.08,"t":"2026-10-12T13:30:00Z","v":125100,"vw":46.944405},{"c":47.01,"h":47.05,"l":46.75,"n":655,"o":46.825,"t":"2026-10-12T13:35:00Z","v":52708,"vw":46.904494},{"c":46.995,"h":47.11,"l":46.865,"n":674,"o":47.02,"t":"2026-10-12T13:40:00Z","v":64586,"vw":46.991941},{"c":47.31,"h":47.35,"l":46.9975,"n":672,"o":47.01,"t":"2026-10-12T13:45:00Z","v":50500,"vw":47.160507},{"c":46.99,"h":47.34,"l":46.99,"n":704,"o":47.3,"t":"2026-10-12T13:50:00Z","v":59710,"vw":47.145964},{"c":47.03,"h":47.07,"l":46.9225,"n":1011,"o":46.98,"t":"2026-10-12T13:55:00Z","v":131883,"vw":46.976582},{"c":46.89,"h":47.05,"l":46.875,"n":842,"o":47.035,"t":"2026-10-12T14:00:00Z","v":66103,"vw":46.975261},{"c":46.8,"h":46.91,"l":46.68,"n":956,"o":46.88,"t":"2026-10-12T14:05:00Z","v":62114,"vw":46.775197},{"c":46.69,"h":46.8,"l":46.6,"n":960,"o":46.8,"t":"2026-10-12T14:10:00Z","v":69283,"vw":46.715319},{"c":46.76,"h":46.7899,"l":46.66,"n":667,"o":46.7,"t":"2026-10-12T14:15:00Z","v":38926,"vw":46.723344},{"c":46.73,"h":46.855,"l":46.71,"n":620,"o":46.76,"t":"2026-10-12T14:20:00Z","v":42452,"vw":46.76148},{"c":46.605,"h":46.74,"l":46.55,"n":927,"o":46.725,"t":"2026-10-12T14:25:00Z","v":62039,"vw":46.637297},{"c":46.505,"h":46.65,"l":46.505,"n":666,"o":46.605,"t":"2026-10-12T14:30:00Z","v":41436,"vw":46.587945},{"c":46.535,"h":46.62,"l":46.49,"n":609,"o":46.52,"t":"2026-10-12T14:35:00Z","v":33579,"vw":46.546069},{"c":46.5,"h":46.6,"l":46.47,"n":567,"o":46.54,"t":"2026-10-12T14:40:00Z","v":30224,"vw":46.541671},{"c":46.48,"h":46.54,"l":46.455,"n":458,"o":46.49,"t":"2026-10-12T14:45:00Z","v":24912,"vw":46.494682},{"c":46.68,"h":46.695,"l":46.465,"n":533,"o":46.47,"t":"2026-10-12T14:50:00Z","v":31624,"vw":46.603357},{"c":46.63,"h":46.69,"l":46.57,"n":650,"o":46.69,"t":"2026-10-12T14:55:00Z","v":41580,"vw":46.609245},{"c":46.635,"h":46.66,"l":46.605,"n":415,"o":46.61,"t":"2026-10-12T15:00:00Z","v":22005,"vw":46.630451},{"c":46.66,"h":46.6699,"l":46.61,"n":415,"o":46.645,"t":"2026-10-12T15:05:00Z","v":24852,"vw":46.630419},{"c":46.67,"h":46.68,"l":46.625,"n":359,"o":46.66,"t":"2026-10-12T15:10:00Z","v":16786,"vw":46.657065},{"c":46.74,"h":46.74,"l":46.63,"n":451,"o":46.655,"t":"2026-10-12T15:15:00Z","v":28721,"vw":46.674032},{"c":46.74,"h":46.76,"l":46.705,"n":399,"o":46.74,"t":"2026-10-12T15:20:00Z","v":22882,"vw":46.7374},{"c":46.85,"h":46.86,"l":46.715,"n":482,"o":46.74,"t":"2026-10-12T15:25:00Z","v":26165,"vw":46.769057},{"c":46.84,"h":46.87,"l":46.81,"n":380,"o":46.84,"t":"2026-10-12T15:30:00Z","v":22104,"vw":46.839801},{"c":46.88,"h":46.885,"l":46.83,"n":416,"o":46.835,"t":"2026-10-12T15:35:00Z","v":21393,"vw":46.854235},{"c":46.84,"h":46.87,"l":46.835,"n":386,"o":46.87,"t":"2026-10-12T15:40:00Z","v":20852,"vw":46.855211},{"c":46.825,"h":46.84,"l":46.675,"n":603,"o":46.84,"t":"2026-10-12T15:45:00Z","v":37104,"vw":46.762175},{"c":46.86,"h":46.89,"l":46.795,"n":407,"o":46.825,"t":"2026-10-12T15:50:00Z","v":43154,"vw":46.854678},{"c":46.9,"h":46.92,"l":46.85,"n":447,"o":46.852,"t":"2026-10-12T15:55:00Z","v":28326,"vw":46.891043},{"c":46.89,"h":46.915,"l":46.88,"n":476,"o":46.9,"t":"2026-10-12T16:00:00Z","v":28381,"vw":46.898696},{"c":46.945,"h":46.97,"l":46.88,"n":390,"o":46.885,"t":"2026-10-12T16:05:00Z","v":20484,"vw":46.92841},{"c":47,"h":47.02,"l":46.915,"n":616,"o":46.93,"t":"2026-10-12T16:10:00Z","v":41777,"vw":46.972938},{"c":47.02,"h":47.02,"l":46.9811,"n":442,"o":46.995,"t":"2026-10-12T16:15:00Z","v":22854,"vw":47.004834},{"c":46.985,"h":47.025,"l":46.965,"n":480,"o":47.02,"t":"2026-10-12T16:20:00Z","v":36390,"vw":47.000841},{"c":47.015,"h":47.035,"l":46.98,"n":417,"o":46.98,"t":"2026-10-12T16:25:00Z","v":24232,"vw":47.016727},{"c":47.0299,"h":47.03,"l":46.975,"n":445,"o":47.015,"t":"2026-10-12T16:30:00Z","v":31101,"vw":47.00013},{"c":47.0011,"h":47.0289,"l":46.98,"n":418,"o":47.025,"t":"2026-10-12T16:35:00Z","v":19984,"vw":47.000865},{"c":47.04,"h":47.05,"l":46.99,"n":558,"o":47.005,"t":"2026-10-12T16:40:00Z","v":34865,"vw":47.019977},{"c":47.005,"h":47.03,"l":46.995,"n":508,"o":47.03,"t":"2026-10-12T16:45:00Z","v":30951,"vw":47.012496},{"c":46.995,"h":47.03,"l":46.98,"n":423,"o":47,"t":"2026-10-12T16:50:00Z","v":27345,"vw":47.01065},{"c":46.975,"h":46.995,"l":46.9314,"n":610,"o":46.995,"t":"2026-10-12T16:55:00Z","v":41447,"vw":46.97084},{"c":47.005,"h":47.01,"l":46.94,"n":396,"o":46.975,"t":"2026-10-12T17:00:00Z","v":22973,"vw":46.97785},{"c":47.05,"h":47.055,"l":47,"n":375,"o":47.0099,"t":"2026-10-12T17:05:00Z","v":22483,"vw":47.025639},{"c":46.975,"h":47.07,"l":46.975,"n":548,"o":47.05,"t":"2026-10-12T17:10:00Z","v":35676,"vw":47.023466},{"c":46.935,"h":46.99,"l":46.935,"n":415,"o":46.97,"t":"2026-10-12T17:15:00Z","v":23771,"vw":46.961024},{"c":46.9089,"h":46.94,"l":46.9,"n":398,"o":46.94,"t":"2026-10-12T17:20:00Z","v":28564,"vw":46.917454},{"c":46.905,"h":46.9287,"l":46.8801,"n":396,"o":46.9,"t":"2026-10-12T17:25:00Z","v":24798,"vw":46.904198},{"c":46.92,"h":46.96,"l":46.89,"n":575,"o":46.91,"t":"2026-10-12T17:30:00Z","v":72915,"vw":46.920074},{"c":46.93,"h":46.95,"l":46.92,"n":410,"o":46.929,"t":"2026-10-12T17:35:00Z","v":26519,"vw":46.931697},{"c":46.945,"h":46.945,"l":46.925,"n":416,"o":46.93,"t":"2026-10-12T17:40:00Z","v":30155,"vw":46.932359},{"c":46.94,"h":46.97,"l":46.915,"n":446,"o":46.94,"t":"2026-10-12T17:45:00Z","v":27576,"vw":46.947303},{"c":46.98,"h":46.989,"l":46.935,"n":463,"o":46.935,"t":"2026-10-12T17:50:00Z","v":35753,"vw":46.968977},{"c":47.01,"h":47.0289,"l":46.975,"n":510,"o":46.975,"t":"2026-10-12T17:55:00Z","v":28786,"vw":46.994734},{"c":46.985,"h":47.02,"l":46.965,"n":581,"o":47.015,"t":"2026-10-12T18:00:00Z","v":38289,"vw":46.989535},{"c":47.065,"h":47.069,"l":46.954,"n":576,"o":46.98,"t":"2026-10-12T18:05:00Z","v":45816,"vw":47.008728},{"c":47.025,"h":47.07,"l":47.01,"n":534,"o":47.07,"t":"2026-10-12T18:10:00Z","v":34142,"vw":47.033295},{"c":47.04,"h":47.06,"l":47.01,"n":461,"o":47.02,"t":"2026-10-12T18:15:00Z","v":31220,"vw":47.031723},{"c":47.02,"h":47.0501,"l":47.005,"n":520,"o":47.035,"t":"2026-10-12T18:20:00Z","v":36608,"vw":47.036895},{"c":46.96,"h":47.07,"l":46.92,"n":688,"o":47.04,"t":"2026-10-12T18:25:00Z","v":41166,"vw":47.005304},{"c":46.99,"h":46.99,"l":46.93,"n":568,"o":46.95,"t":"2026-10-12T18:30:00Z","v":35125,"vw":46.962725},{"c":46.98,"h":47.01,"l":46.97,"n":428,"o":46.99,"t":"2026-10-12T18:35:00Z","v":24219,"vw":46.991025},{"c":47.01,"h":47.035,"l":46.975,"n":509,"o":46.985,"t":"2026-10-12T18:40:00Z","v":45639,"vw":47.007759},{"c":47.04,"h":47.04,"l":46.99,"n":508,"o":47.005,"t":"2026-10-12T18:45:00Z","v":26884,"vw":47.020416},{"c":47.025,"h":47.05,"l":47.015,"n":497,"o":47.035,"t":"2026-10-12T18:50:00Z","v":24592,"vw":47.034127},{"c":47.09,"h":47.1,"l":47.02,"n":622,"o":47.025,"t":"2026-10-12T18:55:00Z","v":36046,"vw":47.046831},{"c":47.095,"h":47.115,"l":47.05,"n":571,"o":47.08,"t":"2026-10-12T19:00:00Z","v":35744,"vw":47.08661},{"c":47.06,"h":47.11,"l":47.05,"n":566,"o":47.1,"t":"2026-10-12T19:05:00Z","v":33630,"vw":47.08978},{"c":47.065,"h":47.11,"l":47.065,"n":432,"o":47.065,"t":"2026-10-12T19:10:00Z","v":26997,"vw":47.088545},{"c":47.11,"h":47.11,"l":47.065,"n":575,"o":47.065,"t":"2026-10-12T19:15:00Z","v":37842,"vw":47.083357},{"c":46.99,"h":47.1,"l":46.98,"n":729,"o":47.1,"t":"2026-10-12T19:20:00Z","v":46550,"vw":47.029048},{"c":46.985,"h":47.01,"l":46.935,"n":1011,"o":46.995,"t":"2026-10-12T19:25:00Z","v":71803,"vw":46.977935},{"c":46.93,"h":47.015,"l":46.915,"n":922,"o":46.98,"t":"2026-10-12T19:30:00Z","v":67119,"vw":46.974396},{"c":46.925,"h":46.96,"l":46.92,"n":756,"o":46.925,"t":"2026-10-12T19:35:00Z","v":53164,"vw":46.944176},{"c":46.99,"h":47.035,"l":46.91,"n":1184,"o":46.925,"t":"2026-10-12T19:40:00Z","v":160019,"vw":46.964189},{"c":46.99,"h":47.01,"l":46.95,"n":1315,"o":46.995,"t":"2026-10-12T19:45:00Z","v":76695,"vw":46.980824},{"c":46.915,"h":47.0175,"l":46.91,"n":2780,"o":46.98,"t":"2026-10-12T19:50:00Z","v":209870,"vw":46.98438},{"c":46.84,"h":46.91,"l":46.82,"n":5613,"o":46.9,"t":"2026-10-12T19:55:00Z","v":461721,"vw":46.856216},{"c":46.84,"h":46.84,"l":46.84,"n":67,"o":46.84,"t":"2026-10-12T20:00:00Z","v":631098,"vw":46.84},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-12T20:25:00Z","v":474624,"vw":46.84},{"c":47.19,"h":47.19,"l":47.0986,"n":2,"o":47.0986,"t":"2026-10-12T20:40:00Z","v":205,"vw":47.143185},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-12T20:45:00Z","v":185,"vw":46.6},{"c":46.852,"h":46.852,"l":46.852,"n":1,"o":46.852,"t":"2026-10-12T21:05:00Z","v":200,"vw":46.852},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-12T23:25:00Z","v":368,"vw":47},{"c":46.9,"h":47.01,"l":46.9,"n":13,"o":46.9,"t":"2026-10-13T08:00:00Z","v":777,"vw":46.968411},{"c":47.2805,"h":47.2805,"l":47.2805,"n":1,"o":47.2805,"t":"2026-10-13T11:20:00Z","v":200,"vw":47.2805},{"c":47.2993,"h":47.2993,"l":47.2993,"n":1,"o":47.2993,"t":"2026-10-13T11:25:00Z","v":100,"vw":47.2993},{"c":47.2979,"h":47.2979,"l":47.2979,"n":1,"o":47.2979,"t":"2026-10-13T11:45:00Z","v":150,"vw":47.2979},{"c":47.13,"h":47.13,"l":47.11,"n":5,"o":47.11,"t":"2026-10-13T12:20:00Z","v":900,"vw":47.120833},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-10-13T13:05:00Z","v":423,"vw":47.28},{"c":47.32,"h":47.32,"l":47.27,"n":24,"o":47.27,"t":"2026-10-13T13:15:00Z","v":2866,"vw":47.305041},{"c":47.29,"h":47.31,"l":46.975,"n":876,"o":47.095,"t":"2026-10-13T13:30:00Z","v":109851,"vw":47.155707},{"c":47.04,"h":47.31,"l":47.01,"n":625,"o":47.27,"t":"2026-10-13T13:35:00Z","v":38370,"vw":47.207153},{"c":47.31,"h":47.38,"l":47.03,"n":751,"o":47.065,"t":"2026-10-13T13:40:00Z","v":47257,"vw":47.17421},{"c":47.36,"h":47.47,"l":47.26,"n":677,"o":47.32,"t":"2026-10-13T13:45:00Z","v":40534,"vw":47.393964},{"c":47.26,"h":47.37,"l":47.255,"n":555,"o":47.31,"t":"2026-10-13T13:50:00Z","v":46253,"vw":47.330316},{"c":47.295,"h":47.36,"l":47.2,"n":564,"o":47.25,"t":"2026-10-13T13:55:00Z","v":33766,"vw":47.264928},{"c":47.165,"h":47.325,"l":47.16,"n":695,"o":47.3,"t":"2026-10-13T14:00:00Z","v":40947,"vw":47.254527},{"c":47.04,"h":47.2,"l":47.01,"n":667,"o":47.17,"t":"2026-10-13T14:05:00Z","v":43596,"vw":47.076236},{"c":47.12,"h":47.12,"l":46.995,"n":888,"o":47.03,"t":"2026-10-13T14:10:00Z","v":57780,"vw":47.046079},{"c":47.09,"h":47.13,"l":47.04,"n":616,"o":47.12,"t":"2026-10-13T14:15:00Z","v":34377,"vw":47.074463},{"c":47.185,"h":47.19,"l":47.1,"n":501,"o":47.11,"t":"2026-10-13T14:20:00Z","v":23492,"vw":47.138828},{"c":47.3,"h":47.33,"l":47.15,"n":510,"o":47.18,"t":"2026-10-13T14:25:00Z","v":27698,"vw":47.242917},{"c":47.29,"h":47.34,"l":47.255,"n":473,"o":47.27,"t":"2026-10-13T14:30:00Z","v":26614,"vw":47.303387},{"c":47.32,"h":47.36,"l":47.29,"n":538,"o":47.308,"t":"2026-10-13T14:35:00Z","v":29673,"vw":47.325879},{"c":47.415,"h":47.415,"l":47.295,"n":475,"o":47.33,"t":"2026-10-13T14:40:00Z","v":40249,"vw":47.334235},{"c":47.405,"h":47.44,"l":47.39,"n":533,"o":47.415,"t":"2026-10-13T14:45:00Z","v":48231,"vw":47.420054},{"c":47.39,"h":47.4,"l":47.325,"n":692,"o":47.4,"t":"2026-10-13T14:50:00Z","v":74483,"vw":47.356217},{"c":47.21,"h":47.385,"l":47.2,"n":648,"o":47.38,"t":"2026-10-13T14:55:00Z","v":78557,"vw":47.265982},{"c":47.2,"h":47.23,"l":47.18,"n":475,"o":47.22,"t":"2026-10-13T15:00:00Z","v":42304,"vw":47.202062},{"c":47.29,"h":47.315,"l":47.185,"n":578,"o":47.2,"t":"2026-10-13T15:05:00Z","v":47071,"vw":47.247847},{"c":47.37,"h":47.43,"l":47.305,"n":455,"o":47.305,"t":"2026-10-13T15:10:00Z","v":24932,"vw":47.373033},{"c":47.33,"h":47.3896,"l":47.33,"n":497,"o":47.375,"t":"2026-10-13T15:15:00Z","v":35235,"vw":47.358953},{"c":47.44,"h":47.44,"l":47.3,"n":1073,"o":47.31,"t":"2026-10-13T15:20:00Z","v":136317,"vw":47.34363},{"c":47.37,"h":47.47,"l":47.36,"n":1009,"o":47.44,"t":"2026-10-13T15:25:00Z","v":71524,"vw":47.427438},{"c":47.5107,"h":47.525,"l":47.365,"n":770,"o":47.37,"t":"2026-10-13T15:30:00Z","v":54146,"vw":47.439473},{"c":47.5,"h":47.53,"l":47.48,"n":455,"o":47.52,"t":"2026-10-13T15:35:00Z","v":32612,"vw":47.504985},{"c":47.6323,"h":47.645,"l":47.5,"n":492,"o":47.5,"t":"2026-10-13T15:40:00Z","v":35477,"vw":47.578649},{"c":47.67,"h":47.69,"l":47.6,"n":747,"o":47.635,"t":"2026-10-13T15:45:00Z","v":56035,"vw":47.645537},{"c":47.64,"h":47.67,"l":47.59,"n":590,"o":47.665,"t":"2026-10-13T15:50:00Z","v":29296,"vw":47.62987},{"c":47.665,"h":47.67,"l":47.605,"n":741,"o":47.65,"t":"2026-10-13T15:55:00Z","v":52074,"vw":47.633676},{"c":47.605,"h":47.685,"l":47.58,"n":909,"o":47.67,"t":"2026-10-13T16:00:00Z","v":64860,"vw":47.637908},{"c":47.615,"h":47.62,"l":47.54,"n":472,"o":47.58,"t":"2026-10-13T16:05:00Z","v":37468,"vw":47.577244},{"c":47.63,"h":47.64,"l":47.6,"n":563,"o":47.61,"t":"2026-10-13T16:10:00Z","v":35876,"vw":47.620646},{"c":47.49,"h":47.655,"l":47.49,"n":548,"o":47.64,"t":"2026-10-13T16:15:00Z","v":29914,"vw":47.568726},{"c":47.5,"h":47.52,"l":47.48,"n":512,"o":47.49,"t":"2026-10-13T16:20:00Z","v":32511,"vw":47.494767},{"c":47.44,"h":47.49,"l":47.41,"n":527,"o":47.49,"t":"2026-10-13T16:25:00Z","v":40759,"vw":47.452503},{"c":47.485,"h":47.51,"l":47.39,"n":545,"o":47.43,"t":"2026-10-13T16:30:00Z","v":35644,"vw":47.447176},{"c":47.545,"h":47.545,"l":47.47,"n":390,"o":47.49,"t":"2026-10-13T16:35:00Z","v":35758,"vw":47.503941},{"c":47.6,"h":47.66,"l":47.535,"n":951,"o":47.54,"t":"2026-10-13T16:40:00Z","v":108678,"vw":47.62086},{"c":47.625,"h":47.625,"l":47.57,"n":433,"o":47.59,"t":"2026-10-13T16:45:00Z","v":21518,"vw":47.599569},{"c":47.62,"h":47.645,"l":47.6,"n":451,"o":47.62,"t":"2026-10-13T16:50:00Z","v":29645,"vw":47.625033},{"c":47.69,"h":47.69,"l":47.61,"n":571,"o":47.625,"t":"2026-10-13T16:55:00Z","v":59967,"vw":47.647422},{"c":47.685,"h":47.76,"l":47.65,"n":646,"o":47.705,"t":"2026-10-13T17:00:00Z","v":34061,"vw":47.711018},{"c":47.72,"h":47.73,"l":47.685,"n":416,"o":47.69,"t":"2026-10-13T17:05:00Z","v":17773,"vw":47.702533},{"c":47.745,"h":47.77,"l":47.69,"n":615,"o":47.715,"t":"2026-10-13T17:10:00Z","v":30569,"vw":47.735073},{"c":47.71,"h":47.7601,"l":47.708,"n":600,"o":47.755,"t":"2026-10-13T17:15:00Z","v":29528,"vw":47.743712},{"c":47.72,"h":47.73,"l":47.66,"n":489,"o":47.71,"t":"2026-10-13T17:20:00Z","v":19311,"vw":47.698477},{"c":47.7,"h":47.72,"l":47.675,"n":518,"o":47.72,"t":"2026-10-13T17:25:00Z","v":23478,"vw":47.693256},{"c":47.7362,"h":47.74,"l":47.7,"n":520,"o":47.705,"t":"2026-10-13T17:30:00Z","v":28795,"vw":47.719906},{"c":47.715,"h":47.735,"l":47.7025,"n":482,"o":47.735,"t":"2026-10-13T17:35:00Z","v":26794,"vw":47.724143},{"c":47.74,"h":47.77,"l":47.715,"n":479,"o":47.72,"t":"2026-10-13T17:40:00Z","v":20742,"vw":47.739158},{"c":47.8,"h":47.815,"l":47.725,"n":961,"o":47.745,"t":"2026-10-13T17:45:00Z","v":57138,"vw":47.76847},{"c":47.835,"h":47.85,"l":47.78,"n":465,"o":47.79,"t":"2026-10-13T17:50:00Z","v":26622,"vw":47.820837},{"c":47.92,"h":47.92,"l":47.84,"n":462,"o":47.84,"t":"2026-10-13T17:55:00Z","v":24363,"vw":47.868797},{"c":47.84,"h":47.935,"l":47.84,"n":653,"o":47.91,"t":"2026-10-13T18:00:00Z","v":33463,"vw":47.903317},{"c":47.91,"h":47.92,"l":47.785,"n":1400,"o":47.835,"t":"2026-10-13T18:05:00Z","v":106187,"vw":47.828545},{"c":47.87,"h":47.93,"l":47.78,"n":1090,"o":47.9,"t":"2026-10-13T18:10:00Z","v":76137,"vw":47.853696},{"c":47.965,"h":47.985,"l":47.89,"n":676,"o":47.89,"t":"2026-10-13T18:15:00Z","v":50400,"vw":47.933727},{"c":47.92,"h":48.03,"l":47.9128,"n":846,"o":47.965,"t":"2026-10-13T18:20:00Z","v":85091,"vw":47.993558},{"c":47.91,"h":47.99,"l":47.9,"n":644,"o":47.91,"t":"2026-10-13T18:25:00Z","v":33150,"vw":47.942011},{"c":47.9,"h":47.935,"l":47.885,"n":595,"o":47.915,"t":"2026-10-13T18:30:00Z","v":40651,"vw":47.911187},{"c":47.955,"h":47.965,"l":47.92,"n":624,"o":47.93,"t":"2026-10-13T18:35:00Z","v":29367,"vw":47.946685},{"c":47.98,"h":47.98,"l":47.945,"n":542,"o":47.9553,"t":"2026-10-13T18:40:00Z","v":27705,"vw":47.964103},{"c":47.935,"h":47.97,"l":47.905,"n":544,"o":47.97,"t":"2026-10-13T18:45:00Z","v":23047,"vw":47.935293},{"c":47.94,"h":47.965,"l":47.93,"n":454,"o":47.94,"t":"2026-10-13T18:50:00Z","v":15840,"vw":47.948062},{"c":47.985,"h":47.985,"l":47.945,"n":541,"o":47.95,"t":"2026-10-13T18:55:00Z","v":22204,"vw":47.959849},{"c":47.985,"h":48,"l":47.97,"n":612,"o":47.99,"t":"2026-10-13T19:00:00Z","v":30379,"vw":47.987143},{"c":47.935,"h":48.01,"l":47.935,"n":674,"o":47.9899,"t":"2026-10-13T19:05:00Z","v":40009,"vw":47.979028},{"c":47.955,"h":47.975,"l":47.92,"n":485,"o":47.94,"t":"2026-10-13T19:10:00Z","v":29638,"vw":47.951607},{"c":48.035,"h":48.035,"l":47.945,"n":811,"o":47.95,"t":"2026-10-13T19:15:00Z","v":61260,"vw":47.987082},{"c":47.985,"h":48.045,"l":47.97,"n":886,"o":48.04,"t":"2026-10-13T19:20:00Z","v":54305,"vw":48.015254},{"c":47.99,"h":48.02,"l":47.95,"n":1039,"o":47.985,"t":"2026-10-13T19:25:00Z","v":60759,"vw":47.987778},{"c":47.94,"h":48.025,"l":47.93,"n":906,"o":47.985,"t":"2026-10-13T19:30:00Z","v":57382,"vw":47.969572},{"c":47.95,"h":47.96,"l":47.895,"n":992,"o":47.94,"t":"2026-10-13T19:35:00Z","v":62601,"vw":47.93508},{"c":47.975,"h":48.06,"l":47.95,"n":2225,"o":47.95,"t":"2026-10-13T19:40:00Z","v":173597,"vw":47.98557},{"c":48.005,"h":48.08,"l":47.96,"n":1541,"o":47.975,"t":"2026-10-13T19:45:00Z","v":101627,"vw":48.027826},{"c":47.945,"h":48.02,"l":47.935,"n":1889,"o":48.01,"t":"2026-10-13T19:50:00Z","v":139116,"vw":47.988914},{"c":48.01,"h":48.03,"l":47.94,"n":4512,"o":47.95,"t":"2026-10-13T19:55:00Z","v":335072,"vw":47.993914},{"c":48.01,"h":48.01,"l":48.01,"n":76,"o":48.01,"t":"2026-10-13T20:00:00Z","v":791545,"vw":48.01},{"c":47.7525,"h":47.7525,"l":47.7525,"n":1,"o":47.7525,"t":"2026-10-13T20:40:00Z","v":208,"vw":47.7525},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-13T21:00:00Z","v":100,"vw":47.92},{"c":48,"h":48,"l":48,"n":6,"o":48,"t":"2026-10-13T22:50:00Z","v":504,"vw":48},{"c":47.8795,"h":47.8795,"l":47.8795,"n":1,"o":47.8795,"t":"2026-10-13T23:05:00Z","v":1200,"vw":47.8795},{"c":48.15,"h":48.15,"l":48.15,"n":2,"o":48.15,"t":"2026-10-14T08:00:00Z","v":200,"vw":48.15},{"c":48.14,"h":48.14,"l":48.14,"n":23,"o":48.14,"t":"2026-10-14T08:10:00Z","v":1022,"vw":48.14},{"c":48.17,"h":48.17,"l":48.14,"n":12,"o":48.14,"t":"2026-10-14T08:15:00Z","v":2810,"vw":48.148386},{"c":48.17,"h":48.17,"l":48.17,"n":8,"o":48.17,"t":"2026-10-14T08:20:00Z","v":523,"vw":48.17},{"c":48.27,"h":48.27,"l":48.27,"n":1,"o":48.27,"t":"2026-10-14T09:35:00Z","v":100,"vw":48.27},{"c":48.38,"h":48.38,"l":48.18,"n":64,"o":48.22,"t":"2026-10-14T11:00:00Z","v":1046,"vw":48.239131},{"c":48.3459,"h":48.3459,"l":48.3459,"n":1,"o":48.3459,"t":"2026-10-14T11:05:00Z","v":200,"vw":48.3459},{"c":48.44,"h":48.44,"l":48.44,"n":3,"o":48.44,"t":"2026-10-14T11:15:00Z","v":103,"vw":48.44},{"c":48.3753,"h":48.3753,"l":48.3753,"n":1,"o":48.3753,"t":"2026-10-14T11:20:00Z","v":975,"vw":48.3753},{"c":48.25,"h":48.25,"l":48.25,"n":3,"o":48.25,"t":"2026-10-14T11:40:00Z","v":1294,"vw":48.25},{"c":48.5,"h":48.5,"l":48.49,"n":13,"o":48.49,"t":"2026-10-14T11:45:00Z","v":1395,"vw":48.491674},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-14T11:50:00Z","v":300,"vw":48.5},{"c":48.45,"h":48.55,"l":48.45,"n":12,"o":48.49,"t":"2026-10-14T11:55:00Z","v":963,"vw":48.498884},{"c":48.3,"h":48.3,"l":48.3,"n":2,"o":48.3,"t":"2026-10-14T12:00:00Z","v":122,"vw":48.3},{"c":48.56,"h":48.56,"l":48.56,"n":5,"o":48.56,"t":"2026-10-14T12:05:00Z","v":332,"vw":48.56},{"c":48.33,"h":48.33,"l":48.33,"n":1,"o":48.33,"t":"2026-10-14T12:10:00Z","v":200,"vw":48.33},{"c":48.36,"h":48.37,"l":48.36,"n":5,"o":48.37,"t":"2026-10-14T12:25:00Z","v":396,"vw":48.364487},{"c":48.35,"h":48.47,"l":48.35,"n":7,"o":48.47,"t":"2026-10-14T12:35:00Z","v":2191,"vw":48.463103},{"c":48.5549,"h":48.6,"l":48.55,"n":6,"o":48.55,"t":"2026-10-14T12:40:00Z","v":3617,"vw":48.560643},{"c":48.52,"h":48.52,"l":48.52,"n":6,"o":48.52,"t":"2026-10-14T13:00:00Z","v":386,"vw":48.52},{"c":48.4,"h":48.41,"l":48.4,"n":4,"o":48.41,"t":"2026-10-14T13:05:00Z","v":500,"vw":48.4075},{"c":48.42,"h":48.42,"l":48.42,"n":8,"o":48.42,"t":"2026-10-14T13:10:00Z","v":588,"vw":48.42},{"c":48.5,"h":48.5,"l":48.5,"n":3,"o":48.5,"t":"2026-10-14T13:15:00Z","v":198,"vw":48.5},{"c":48.6,"h":48.6,"l":48.5186,"n":2,"o":48.5186,"t":"2026-10-14T13:20:00Z","v":679,"vw":48.57974},{"c":48.5,"h":48.62,"l":48.5,"n":22,"o":48.61,"t":"2026-10-14T13:25:00Z","v":2226,"vw":48.567438},{"c":48.33,"h":48.6,"l":48.23,"n":962,"o":48.5,"t":"2026-10-14T13:30:00Z","v":130808,"vw":48.500805},{"c":48.06,"h":48.42,"l":48.01,"n":1124,"o":48.33,"t":"2026-10-14T13:35:00Z","v":87977,"vw":48.228572},{"c":47.96,"h":48.115,"l":47.925,"n":541,"o":48.11,"t":"2026-10-14T13:40:00Z","v":35721,"vw":48.016358},{"c":48.1699,"h":48.19,"l":47.97,"n":1083,"o":47.98,"t":"2026-10-14T13:45:00Z","v":78151,"vw":48.106822},{"c":48.21,"h":48.31,"l":48.12,"n":834,"o":48.17,"t":"2026-10-14T13:50:00Z","v":52779,"vw":48.213433},{"c":48.29,"h":48.34,"l":48.18,"n":677,"o":48.1895,"t":"2026-10-14T13:55:00Z","v":41823,"vw":48.267252},{"c":48.13,"h":48.31,"l":48.09,"n":801,"o":48.3,"t":"2026-10-14T14:00:00Z","v":50956,"vw":48.192973},{"c":48.22,"h":48.27,"l":48.02,"n":1094,"o":48.115,"t":"2026-10-14T14:05:00Z","v":74968,"vw":48.125438},{"c":48.155,"h":48.22,"l":48.08,"n":808,"o":48.22,"t":"2026-10-14T14:10:00Z","v":49734,"vw":48.165973},{"c":48.24,"h":48.25,"l":48.04,"n":1162,"o":48.15,"t":"2026-10-14T14:15:00Z","v":85272,"vw":48.124421},{"c":48.16,"h":48.29,"l":48.16,"n":939,"o":48.24,"t":"2026-10-14T14:20:00Z","v":60486,"vw":48.232274},{"c":48.16,"h":48.18,"l":48.085,"n":1414,"o":48.155,"t":"2026-10-14T14:25:00Z","v":108150,"vw":48.120392},{"c":48.08,"h":48.19,"l":48.045,"n":819,"o":48.15,"t":"2026-10-14T14:30:00Z","v":50485,"vw":48.119789},{"c":48.09,"h":48.1,"l":47.94,"n":1123,"o":48.08,"t":"2026-10-14T14:35:00Z","v":67718,"vw":48.023512},{"c":47.85,"h":48.1,"l":47.82,"n":970,"o":48.1,"t":"2026-10-14T14:40:00Z","v":64695,"vw":47.967204},{"c":47.84,"h":47.95,"l":47.83,"n":933,"o":47.85,"t":"2026-10-14T14:45:00Z","v":52418,"vw":47.874302},{"c":47.92,"h":47.97,"l":47.82,"n":955,"o":47.83,"t":"2026-10-14T14:50:00Z","v":62016,"vw":47.886717},{"c":47.81,"h":47.915,"l":47.765,"n":943,"o":47.91,"t":"2026-10-14T14:55:00Z","v":55059,"vw":47.827328},{"c":47.81,"h":47.85,"l":47.765,"n":773,"o":47.8,"t":"2026-10-14T15:00:00Z","v":47919,"vw":47.803977},{"c":47.83,"h":47.83,"l":47.71,"n":562,"o":47.83,"t":"2026-10-14T15:05:00Z","v":29280,"vw":47.771421},{"c":47.82,"h":47.87,"l":47.74,"n":719,"o":47.84,"t":"2026-10-14T15:10:00Z","v":37253,"vw":47.807893},{"c":47.71,"h":47.82,"l":47.68,"n":642,"o":47.82,"t":"2026-10-14T15:15:00Z","v":28658,"vw":47.727439},{"c":47.69,"h":47.785,"l":47.68,"n":940,"o":47.7,"t":"2026-10-14T15:20:00Z","v":58858,"vw":47.737547},{"c":47.67,"h":47.71,"l":47.572,"n":596,"o":47.7,"t":"2026-10-14T15:25:00Z","v":33959,"vw":47.657982},{"c":47.61,"h":47.695,"l":47.58,"n":713,"o":47.66,"t":"2026-10-14T15:30:00Z","v":35168,"vw":47.629069},{"c":47.47,"h":47.61,"l":47.47,"n":735,"o":47.61,"t":"2026-10-14T15:35:00Z","v":38680,"vw":47.567578},{"c":47.585,"h":47.64,"l":47.465,"n":624,"o":47.465,"t":"2026-10-14T15:40:00Z","v":30603,"vw":47.569152},{"c":47.625,"h":47.625,"l":47.53,"n":606,"o":47.58,"t":"2026-10-14T15:45:00Z","v":28378,"vw":47.577263},{"c":47.59,"h":47.66,"l":47.56,"n":560,"o":47.645,"t":"2026-10-14T15:50:00Z","v":29919,"vw":47.603392},{"c":47.58,"h":47.64,"l":47.56,"n":825,"o":47.59,"t":"2026-10-14T15:55:00Z","v":46002,"vw":47.599999},{"c":47.62,"h":47.67,"l":47.565,"n":653,"o":47.575,"t":"2026-10-14T16:00:00Z","v":36675,"vw":47.625874},{"c":47.51,"h":47.63,"l":47.5,"n":498,"o":47.63,"t":"2026-10-14T16:05:00Z","v":22571,"vw":47.581976},{"c":47.535,"h":47.535,"l":47.45,"n":546,"o":47.52,"t":"2026-10-14T16:10:00Z","v":34276,"vw":47.485849},{"c":47.53,"h":47.58,"l":47.515,"n":852,"o":47.545,"t":"2026-10-14T16:15:00Z","v":106096,"vw":47.543885},{"c":47.57,"h":47.58,"l":47.515,"n":480,"o":47.53,"t":"2026-10-14T16:20:00Z","v":30971,"vw":47.547554},{"c":47.57,"h":47.59,"l":47.56,"n":536,"o":47.575,"t":"2026-10-14T16:25:00Z","v":23833,"vw":47.575089},{"c":47.67,"h":47.71,"l":47.57,"n":675,"o":47.57,"t":"2026-10-14T16:30:00Z","v":36857,"vw":47.655401},{"c":47.705,"h":47.725,"l":47.62,"n":517,"o":47.67,"t":"2026-10-14T16:35:00Z","v":32890,"vw":47.678706},{"c":47.734,"h":47.78,"l":47.715,"n":410,"o":47.72,"t":"2026-10-14T16:40:00Z","v":17442,"vw":47.74964},{"c":47.68,"h":47.745,"l":47.68,"n":411,"o":47.725,"t":"2026-10-14T16:45:00Z","v":19650,"vw":47.72416},{"c":47.71,"h":47.72,"l":47.66,"n":384,"o":47.67,"t":"2026-10-14T16:50:00Z","v":19870,"vw":47.693905},{"c":47.765,"h":47.765,"l":47.705,"n":441,"o":47.71,"t":"2026-10-14T16:55:00Z","v":31342,"vw":47.740656},{"c":47.72,"h":47.79,"l":47.7,"n":646,"o":47.78,"t":"2026-10-14T17:00:00Z","v":53131,"vw":47.755757},{"c":47.61,"h":47.76,"l":47.595,"n":556,"o":47.73,"t":"2026-10-14T17:05:00Z","v":25377,"vw":47.690126},{"c":47.6,"h":47.65,"l":47.595,"n":502,"o":47.63,"t":"2026-10-14T17:10:00Z","v":34461,"vw":47.62572},{"c":47.635,"h":47.64,"l":47.55,"n":640,"o":47.59,"t":"2026-10-14T17:15:00Z","v":32141,"vw":47.607628},{"c":47.585,"h":47.63,"l":47.49,"n":674,"o":47.63,"t":"2026-10-14T17:20:00Z","v":30147,"vw":47.553593},{"c":47.77,"h":47.77,"l":47.585,"n":2124,"o":47.585,"t":"2026-10-14T17:25:00Z","v":179919,"vw":47.707473},{"c":47.795,"h":47.8099,"l":47.745,"n":564,"o":47.79,"t":"2026-10-14T17:30:00Z","v":28648,"vw":47.780961},{"c":47.765,"h":47.84,"l":47.765,"n":644,"o":47.8,"t":"2026-10-14T17:35:00Z","v":36472,"vw":47.808081},{"c":47.855,"h":47.855,"l":47.75,"n":449,"o":47.76,"t":"2026-10-14T17:40:00Z","v":21617,"vw":47.807652},{"c":47.8,"h":47.87,"l":47.78,"n":676,"o":47.85,"t":"2026-10-14T17:45:00Z","v":34272,"vw":47.825342},{"c":47.845,"h":47.85,"l":47.735,"n":587,"o":47.805,"t":"2026-10-14T17:50:00Z","v":26794,"vw":47.7962},{"c":47.865,"h":47.87,"l":47.82,"n":667,"o":47.84,"t":"2026-10-14T17:55:00Z","v":29502,"vw":47.84693},{"c":47.815,"h":47.865,"l":47.77,"n":850,"o":47.865,"t":"2026-10-14T18:00:00Z","v":49792,"vw":47.822034},{"c":47.79,"h":47.85,"l":47.765,"n":724,"o":47.81,"t":"2026-10-14T18:05:00Z","v":32494,"vw":47.795976},{"c":47.84,"h":47.86,"l":47.78,"n":630,"o":47.805,"t":"2026-10-14T18:10:00Z","v":31854,"vw":47.814195},{"c":47.785,"h":47.86,"l":47.76,"n":682,"o":47.85,"t":"2026-10-14T18:15:00Z","v":40539,"vw":47.795584},{"c":47.79,"h":47.84,"l":47.77,"n":589,"o":47.77,"t":"2026-10-14T18:20:00Z","v":28934,"vw":47.80678},{"c":47.78,"h":47.79,"l":47.72,"n":641,"o":47.775,"t":"2026-10-14T18:25:00Z","v":27133,"vw":47.766749},{"c":47.83,"h":47.86,"l":47.78,"n":582,"o":47.78,"t":"2026-10-14T18:30:00Z","v":37121,"vw":47.815012},{"c":47.85,"h":47.88,"l":47.84,"n":598,"o":47.84,"t":"2026-10-14T18:35:00Z","v":27647,"vw":47.860807},{"c":47.85,"h":47.87,"l":47.815,"n":572,"o":47.855,"t":"2026-10-14T18:40:00Z","v":27192,"vw":47.8512},{"c":47.815,"h":47.865,"l":47.815,"n":595,"o":47.845,"t":"2026-10-14T18:45:00Z","v":27414,"vw":47.838285},{"c":47.78,"h":47.83,"l":47.755,"n":800,"o":47.82,"t":"2026-10-14T18:50:00Z","v":49043,"vw":47.78723},{"c":47.79,"h":47.805,"l":47.77,"n":686,"o":47.78,"t":"2026-10-14T18:55:00Z","v":48820,"vw":47.78335},{"c":47.735,"h":47.81,"l":47.725,"n":643,"o":47.805,"t":"2026-10-14T19:00:00Z","v":34421,"vw":47.761007},{"c":47.735,"h":47.755,"l":47.7,"n":634,"o":47.73,"t":"2026-10-14T19:05:00Z","v":35633,"vw":47.732229},{"c":47.71,"h":47.775,"l":47.695,"n":745,"o":47.735,"t":"2026-10-14T19:10:00Z","v":46502,"vw":47.743208},{"c":47.67,"h":47.725,"l":47.64,"n":876,"o":47.71,"t":"2026-10-14T19:15:00Z","v":43235,"vw":47.686416},{"c":47.62,"h":47.675,"l":47.62,"n":759,"o":47.67,"t":"2026-10-14T19:20:00Z","v":43218,"vw":47.656341},{"c":47.56,"h":47.65,"l":47.56,"n":940,"o":47.62,"t":"2026-10-14T19:25:00Z","v":41929,"vw":47.606791},{"c":47.475,"h":47.58,"l":47.475,"n":971,"o":47.565,"t":"2026-10-14T19:30:00Z","v":59052,"vw":47.536933},{"c":47.49,"h":47.52,"l":47.39,"n":1430,"o":47.48,"t":"2026-10-14T19:35:00Z","v":88556,"vw":47.455203},{"c":47.585,"h":47.59,"l":47.48,"n":1293,"o":47.49,"t":"2026-10-14T19:40:00Z","v":70783,"vw":47.53231},{"c":47.575,"h":47.62,"l":47.545,"n":1476,"o":47.58,"t":"2026-10-14T19:45:00Z","v":98121,"vw":47.578834},{"c":47.46,"h":47.585,"l":47.46,"n":2668,"o":47.575,"t":"2026-10-14T19:50:00Z","v":185835,"vw":47.530016},{"c":47.38,"h":47.465,"l":47.345,"n":6896,"o":47.46,"t":"2026-10-14T19:55:00Z","v":627406,"vw":47.397179},{"c":47.42,"h":47.42,"l":47.37,"n":51,"o":47.37,"t":"2026-10-14T20:00:00Z","v":828820,"vw":47.370006},{"c":47.3936,"h":47.3936,"l":47.3936,"n":1,"o":47.3936,"t":"2026-10-14T20:10:00Z","v":342,"vw":47.3936},{"c":47.9084,"h":47.9084,"l":47.9084,"n":1,"o":47.9084,"t":"2026-10-14T20:20:00Z","v":324,"vw":47.9084},{"c":47.39,"h":47.4,"l":47.39,"n":2,"o":47.4,"t":"2026-10-14T20:30:00Z","v":500,"vw":47.396},{"c":47.4927,"h":47.4927,"l":47.4927,"n":1,"o":47.4927,"t":"2026-10-14T20:40:00Z","v":100,"vw":47.4927},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-14T21:40:00Z","v":100,"vw":47.53},{"c":47.44,"h":47.67,"l":47.31,"n":58,"o":47.67,"t":"2026-10-15T08:00:00Z","v":1438,"vw":47.414511},{"c":47.55,"h":47.55,"l":47.55,"n":19,"o":47.55,"t":"2026-10-15T09:50:00Z","v":182,"vw":47.55},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-10-15T11:00:00Z","v":700,"vw":47.65},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-10-15T11:40:00Z","v":225,"vw":47.28},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-15T12:55:00Z","v":100,"vw":47.26},{"c":47.27,"h":47.79,"l":47.26,"n":21,"o":47.79,"t":"2026-10-15T13:25:00Z","v":918,"vw":47.506114},{"c":46.775,"h":47.41,"l":46.775,"n":1066,"o":47.26,"t":"2026-10-15T13:30:00Z","v":112498,"vw":47.179614},{"c":47.315,"h":47.39,"l":46.775,"n":593,"o":46.775,"t":"2026-10-15T13:35:00Z","v":43528,"vw":47.15032},{"c":47.36,"h":47.52,"l":47.26,"n":507,"o":47.35,"t":"2026-10-15T13:40:00Z","v":40869,"vw":47.398501},{"c":47.03,"h":47.4,"l":47.005,"n":667,"o":47.37,"t":"2026-10-15T13:45:00Z","v":80432,"vw":47.283806},{"c":46.54,"h":47.1,"l":46.54,"n":732,"o":47.1,"t":"2026-10-15T13:50:00Z","v":34677,"vw":46.774685},{"c":46.88,"h":46.9,"l":46.53,"n":694,"o":46.53,"t":"2026-10-15T13:55:00Z","v":39893,"vw":46.72359},{"c":46.76,"h":46.89,"l":46.7,"n":679,"o":46.86,"t":"2026-10-15T14:00:00Z","v":39565,"vw":46.76998},{"c":46.955,"h":46.99,"l":46.68,"n":582,"o":46.76,"t":"2026-10-15T14:05:00Z","v":34368,"vw":46.828027},{"c":46.86,"h":47,"l":46.79,"n":808,"o":46.97,"t":"2026-10-15T14:10:00Z","v":39557,"vw":46.92772},{"c":47.02,"h":47.025,"l":46.84,"n":548,"o":46.86,"t":"2026-10-15T14:15:00Z","v":34037,"vw":46.959525},{"c":46.83,"h":47.03,"l":46.83,"n":629,"o":47.03,"t":"2026-10-15T14:20:00Z","v":36356,"vw":46.96176},{"c":46.91,"h":46.93,"l":46.8,"n":574,"o":46.82,"t":"2026-10-15T14:25:00Z","v":36641,"vw":46.852397},{"c":46.995,"h":47.01,"l":46.79,"n":654,"o":46.91,"t":"2026-10-15T14:30:00Z","v":34402,"vw":46.908645},{"c":46.949,"h":46.99,"l":46.915,"n":500,"o":46.99,"t":"2026-10-15T14:35:00Z","v":26187,"vw":46.955591},{"c":47.02,"h":47.02,"l":46.87,"n":677,"o":46.95,"t":"2026-10-15T14:40:00Z","v":32643,"vw":46.927286},{"c":47.02,"h":47.08,"l":46.97,"n":523,"o":47.0122,"t":"2026-10-15T14:45:00Z","v":26794,"vw":47.040506},{"c":47.125,"h":47.125,"l":46.98,"n":508,"o":47.02,"t":"2026-10-15T14:50:00Z","v":24244,"vw":47.03875},{"c":47.14,"h":47.2,"l":47.115,"n":518,"o":47.13,"t":"2026-10-15T14:55:00Z","v":25267,"vw":47.153614},{"c":47.13,"h":47.155,"l":47.045,"n":585,"o":47.11,"t":"2026-10-15T15:00:00Z","v":33205,"vw":47.103733},{"c":47.04,"h":47.125,"l":46.985,"n":534,"o":47.12,"t":"2026-10-15T15:05:00Z","v":28877,"vw":47.060811},{"c":47.09,"h":47.11,"l":47.01,"n":520,"o":47.05,"t":"2026-10-15T15:10:00Z","v":20061,"vw":47.049119},{"c":47.37,"h":47.4,"l":47.1,"n":673,"o":47.12,"t":"2026-10-15T15:15:00Z","v":33341,"vw":47.208142},{"c":47.295,"h":47.4,"l":47.28,"n":391,"o":47.37,"t":"2026-10-15T15:20:00Z","v":22994,"vw":47.326738},{"c":47.355,"h":47.355,"l":47.255,"n":470,"o":47.26,"t":"2026-10-15T15:25:00Z","v":20732,"vw":47.299041},{"c":47.34,"h":47.3901,"l":47.33,"n":382,"o":47.34,"t":"2026-10-15T15:30:00Z","v":15250,"vw":47.369169},{"c":47.25,"h":47.3493,"l":47.23,"n":387,"o":47.32,"t":"2026-10-15T15:35:00Z","v":16780,"vw":47.27864},{"c":47.3851,"h":47.41,"l":47.26,"n":429,"o":47.26,"t":"2026-10-15T15:40:00Z","v":15883,"vw":47.348735},{"c":47.36,"h":47.385,"l":47.3,"n":389,"o":47.38,"t":"2026-10-15T15:45:00Z","v":18700,"vw":47.347355},{"c":47.43,"h":47.445,"l":47.3325,"n":444,"o":47.355,"t":"2026-10-15T15:50:00Z","v":21395,"vw":47.39255},{"c":47.38,"h":47.435,"l":47.33,"n":365,"o":47.435,"t":"2026-10-15T15:55:00Z","v":15916,"vw":47.385014},{"c":47.34,"h":47.41,"l":47.32,"n":345,"o":47.38,"t":"2026-10-15T16:00:00Z","v":14269,"vw":47.375329},{"c":47.36,"h":47.4,"l":47.32,"n":394,"o":47.37,"t":"2026-10-15T16:05:00Z","v":35971,"vw":47.35668},{"c":47.51,"h":47.52,"l":47.36,"n":604,"o":47.36,"t":"2026-10-15T16:10:00Z","v":25674,"vw":47.453254},{"c":47.33,"h":47.5,"l":47.32,"n":437,"o":47.5,"t":"2026-10-15T16:15:00Z","v":21363,"vw":47.41258},{"c":47.35,"h":47.35,"l":47.23,"n":439,"o":47.33,"t":"2026-10-15T16:20:00Z","v":19279,"vw":47.297121},{"c":47.365,"h":47.39,"l":47.335,"n":382,"o":47.35,"t":"2026-10-15T16:25:00Z","v":17871,"vw":47.360575},{"c":47.36,"h":47.4,"l":47.31,"n":448,"o":47.37,"t":"2026-10-15T16:30:00Z","v":23330,"vw":47.355365},{"c":47.3,"h":47.375,"l":47.2808,"n":397,"o":47.375,"t":"2026-10-15T16:35:00Z","v":28715,"vw":47.313697},{"c":47.22,"h":47.29,"l":47.19,"n":398,"o":47.29,"t":"2026-10-15T16:40:00Z","v":16635,"vw":47.224574},{"c":47.25,"h":47.26,"l":47.18,"n":362,"o":47.21,"t":"2026-10-15T16:45:00Z","v":14628,"vw":47.227693},{"c":47.2,"h":47.26,"l":47.17,"n":436,"o":47.25,"t":"2026-10-15T16:50:00Z","v":14232,"vw":47.211498},{"c":47.2,"h":47.22,"l":47.195,"n":122,"o":47.22,"t":"2026-10-15T16:55:00Z","v":3151,"vw":47.208347},{"c":47.43,"h":47.545,"l":47.43,"n":425,"o":47.545,"t":"2026-10-15T18:10:00Z","v":21436,"vw":47.494724},{"c":47.415,"h":47.47,"l":47.38,"n":449,"o":47.43,"t":"2026-10-15T18:15:00Z","v":25307,"vw":47.427687},{"c":47.33,"h":47.415,"l":47.325,"n":494,"o":47.415,"t":"2026-10-15T18:20:00Z","v":24804,"vw":47.370694},{"c":47.285,"h":47.365,"l":47.285,"n":357,"o":47.335,"t":"2026-10-15T18:25:00Z","v":20087,"vw":47.325034},{"c":47.25,"h":47.295,"l":47.23,"n":507,"o":47.285,"t":"2026-10-15T18:30:00Z","v":24626,"vw":47.255741},{"c":47.24,"h":47.295,"l":47.235,"n":376,"o":47.26,"t":"2026-10-15T18:35:00Z","v":27055,"vw":47.260111},{"c":47.28,"h":47.29,"l":47.23,"n":504,"o":47.235,"t":"2026-10-15T18:40:00Z","v":26849,"vw":47.260848},{"c":47.26,"h":47.26,"l":47.19,"n":450,"o":47.25,"t":"2026-10-15T18:45:00Z","v":21639,"vw":47.22236},{"c":47.245,"h":47.255,"l":47.2,"n":495,"o":47.255,"t":"2026-10-15T18:50:00Z","v":27248,"vw":47.233123},{"c":47.315,"h":47.315,"l":47.23,"n":566,"o":47.24,"t":"2026-10-15T18:55:00Z","v":32747,"vw":47.272021},{"c":47.4,"h":47.405,"l":47.305,"n":796,"o":47.31,"t":"2026-10-15T19:00:00Z","v":49274,"vw":47.363794},{"c":47.395,"h":47.42,"l":47.355,"n":583,"o":47.405,"t":"2026-10-15T19:05:00Z","v":33513,"vw":47.389185},{"c":47.31,"h":47.405,"l":47.295,"n":757,"o":47.395,"t":"2026-10-15T19:10:00Z","v":44995,"vw":47.360241},{"c":47.36,"h":47.365,"l":47.29,"n":719,"o":47.315,"t":"2026-10-15T19:15:00Z","v":46453,"vw":47.312802},{"c":47.195,"h":47.375,"l":47.18,"n":807,"o":47.36,"t":"2026-10-15T19:20:00Z","v":63927,"vw":47.269461},{"c":47.1799,"h":47.225,"l":47.14,"n":631,"o":47.195,"t":"2026-10-15T19:25:00Z","v":37275,"vw":47.193888},{"c":47.12,"h":47.185,"l":47.0501,"n":898,"o":47.175,"t":"2026-10-15T19:30:00Z","v":59883,"vw":47.11357},{"c":47.0102,"h":47.115,"l":47,"n":722,"o":47.115,"t":"2026-10-15T19:35:00Z","v":55071,"vw":47.059209},{"c":46.95,"h":47.015,"l":46.89,"n":889,"o":47.01,"t":"2026-10-15T19:40:00Z","v":48240,"vw":46.965078},{"c":47.02,"h":47.02,"l":46.89,"n":851,"o":46.94,"t":"2026-10-15T19:45:00Z","v":51883,"vw":46.95051},{"c":47.125,"h":47.145,"l":47.025,"n":1668,"o":47.05,"t":"2026-10-15T19:50:00Z","v":118251,"vw":47.080082},{"c":47.225,"h":47.23,"l":47.085,"n":3842,"o":47.13,"t":"2026-10-15T19:55:00Z","v":243510,"vw":47.173072},{"c":47.23,"h":47.23,"l":47.23,"n":91,"o":47.23,"t":"2026-10-15T20:00:00Z","v":582422,"vw":47.23},{"c":47.16,"h":47.16,"l":47.16,"n":2,"o":47.16,"t":"2026-10-15T20:05:00Z","v":101,"vw":47.16}],"history":[{"c":26.7,"h":26.98,"l":26.54,"n":42595,"o":26.8,"t":"2024-10-14T04:00:00Z","v":3769193,"vw":26.739951},{"c":24.85,"h":25.695,"l":24.8,"n":74533,"o":25.69,"t":"2024-10-15T04:00:00Z","v":8376960,"vw":25.110775},{"c":24.8,"h":25.12,"l":24.6938,"n":45806,"o":24.95,"t":"2024-10-16T04:00:00Z","v":4495871,"vw":24.864121},{"c":24.92,"h":25.01,"l":24.6,"n":39793,"o":24.71,"t":"2024-10-17T04:00:00Z","v":3817033,"vw":24.839208},{"c":25.16,"h":25.185,"l":24.665,"n":45867,"o":24.98,"t":"2024-10-18T04:00:00Z","v":4528145,"vw":25.001463},{"c":25.11,"h":25.75,"l":25.07,"n":40781,"o":25.45,"t":"2024-10-21T04:00:00Z","v":4432838,"vw":25.264557},{"c":25.18,"h":25.4,"l":24.85,"n":42419,"o":25.05,"t":"2024-10-22T04:00:00Z","v":3616322,"vw":25.207569},{"c":24.49,"h":25.0947,"l":24.185,"n":50341,"o":25.03,"t":"2024-10-23T04:00:00Z","v":5748117,"vw":24.485666},{"c":24.67,"h":24.82,"l":24.39,"n":33934,"o":24.81,"t":"2024-10-24T04:00:00Z","v":3090950,"vw":24.612988},{"c":24.82,"h":25.06,"l":24.55,"n":47887,"o":24.91,"t":"2024-10-25T04:00:00Z","v":4566828,"vw":24.801664},{"c":23.7,"h":24.14,"l":23.645,"n":55444,"o":23.8,"t":"2024-10-28T04:00:00Z","v":5675236,"vw":23.804846},{"c":23.31,"h":23.825,"l":23.16,"n":48477,"o":23.7,"t":"2024-10-29T04:00:00Z","v":4844174,"vw":23.388588},{"c":23.47,"h":23.9096,"l":23.35,"n":47506,"o":23.53,"t":"2024-10-30T04:00:00Z","v":5116654,"vw":23.599619},{"c":23.6,"h":23.91,"l":23.44,"n":50103,"o":23.66,"t":"2024-10-31T04:00:00Z","v":5569498,"vw":23.655447},{"c":23.09,"h":23.98,"l":22.93,"n":45995,"o":23.75,"t":"2024-11-01T04:00:00Z","v":5213460,"vw":23.240053},{"c":23.54,"h":23.78,"l":23.25,"n":43632,"o":23.38,"t":"2024-11-04T05:00:00Z","v":4859722,"vw":23.625859},{"c":23.57,"h":23.84,"l":23.38,"n":43666,"o":23.73,"t":"2024-11-05T05:00:00Z","v":4792231,"vw":23.580394},{"c":24.73,"h":24.945,"l":23.69,"n":80334,"o":23.88,"t":"2024-11-06T05:00:00Z","v":9324559,"vw":24.547238},{"c":21.93,"h":24.89,"l":21.91,"n":139637,"o":24.85,"t":"2024-11-07T05:00:00Z","v":20140766,"vw":22.619133},{"c":21.77,"h":22.25,"l":21.15,"n":85275,"o":21.97,"t":"2024-11-08T05:00:00Z","v":11740013,"vw":21.57938},{"c":22.17,"h":22.295,"l":21.38,"n":78627,"o":21.67,"t":"2024-11-11T05:00:00Z","v":8421363,"vw":22.096743},{"c":21.87,"h":22.55,"l":21.85,"n":73111,"o":22.18,"t":"2024-11-12T05:00:00Z","v":6880686,"vw":22.093661},{"c":22.02,"h":22.265,"l":21.36,"n":59701,"o":21.9,"t":"2024-11-13T05:00:00Z","v":6715047,"vw":21.910352},{"c":22.6,"h":22.65,"l":22.12,"n":68236,"o":22.32,"t":"2024-11-14T05:00:00Z","v":7415961,"vw":22.455418},{"c":22.38,"h":23.205,"l":22.24,"n":64340,"o":22.7,"t":"2024-11-15T05:00:00Z","v":7335787,"vw":22.521004},{"c":22.46,"h":22.92,"l":22.34,"n":47809,"o":22.64,"t":"2024-11-18T05:00:00Z","v":5570361,"vw":22.559535},{"c":21.92,"h":22.48,"l":21.89,"n":49705,"o":22.26,"t":"2024-11-19T05:00:00Z","v":7203514,"vw":22.034618},{"c":22.13,"h":22.44,"l":21.95,"n":40320,"o":21.95,"t":"2024-11-20T05:00:00Z","v":4697670,"vw":22.132588},{"c":22.44,"h":22.59,"l":22.2102,"n":48100,"o":22.27,"t":"2024-11-21T05:00:00Z","v":5505244,"vw":22.419124},{"c":22.77,"h":22.99,"l":22.265,"n":42377,"o":22.29,"t":"2024-11-22T05:00:00Z","v":12821092,"vw":22.775619},{"c":22.67,"h":22.98,"l":22.435,"n":46193,"o":22.79,"t":"2024-11-25T05:00:00Z","v":7440440,"vw":22.686581},{"c":22.52,"h":22.835,"l":22.245,"n":48579,"o":22.76,"t":"2024-11-26T05:00:00Z","v":4680421,"vw":22.461632},{"c":22.52,"h":23.14,"l":22.36,"n":43704,"o":22.54,"t":"2024-11-27T05:00:00Z","v":4679593,"vw":22.614455},{"c":22.65,"h":22.68,"l":22.46,"n":21689,"o":22.58,"t":"2024-11-29T05:00:00Z","v":2770625,"vw":22.600683},{"c":22.34,"h":22.75,"l":21.99,"n":49719,"o":22.56,"t":"2024-12-02T05:00:00Z","v":5728045,"vw":22.254374},{"c":22.42,"h":22.75,"l":22.32,"n":38770,"o":22.59,"t":"2024-12-03T05:00:00Z","v":5016082,"vw":22.484925},{"c":22.2,"h":22.68,"l":21.94,"n":50653,"o":22.31,"t":"2024-12-04T05:00:00Z","v":7094344,"vw":22.176911},{"c":21.84,"h":22.58,"l":21.82,"n":49500,"o":22.29,"t":"2024-12-05T05:00:00Z","v":6727149,"vw":22.04961},{"c":21.42,"h":21.855,"l":20.95,"n":72291,"o":21.78,"t":"2024-12-06T05:00:00Z","v":8630052,"vw":21.304075},{"c":22.25,"h":22.71,"l":21.63,"n":78039,"o":21.89,"t":"2024-12-09T05:00:00Z","v":9011775,"vw":22.33683},{"c":22.26,"h":22.545,"l":22.01,"n":42962,"o":22.31,"t":"2024-12-10T05:00:00Z","v":4631629,"vw":22.328218},{"c":22.38,"h":22.445,"l":21.98,"n":46996,"o":22.38,"t":"2024-12-11T05:00:00Z","v":7055842,"vw":22.293183},{"c":22.94,"h":23.03,"l":22.18,"n":53373,"o":22.26,"t":"2024-12-12T05:00:00Z","v":6257901,"vw":22.796667},{"c":22.86,"h":23.1,"l":22.68,"n":41098,"o":23.02,"t":"2024-12-13T05:00:00Z","v":4064586,"vw":22.885141},{"c":21.94,"h":22.74,"l":21.82,"n":57880,"o":22.72,"t":"2024-12-16T05:00:00Z","v":7115900,"vw":22.016244},{"c":21.05,"h":21.7,"l":20.45,"n":85202,"o":21.51,"t":"2024-12-17T05:00:00Z","v":10229229,"vw":20.884096},{"c":20.84,"h":21.49,"l":20.76,"n":61652,"o":21.24,"t":"2024-12-18T05:00:00Z","v":8738794,"vw":21.04501},{"c":20.48,"h":21.36,"l":20.3198,"n":55351,"o":21.27,"t":"2024-12-19T05:00:00Z","v":6379281,"vw":20.56298},{"c":21.04,"h":21.37,"l":20.44,"n":51677,"o":20.46,"t":"2024-12-20T05:00:00Z","v":14247634,"vw":21.020568},{"c":21.6,"h":21.71,"l":20.83,"n":45791,"o":20.85,"t":"2024-12-23T05:00:00Z","v":12387947,"vw":21.382554},{"c":21.87,"h":21.94,"l":21.3,"n":21300,"o":21.76,"t":"2024-12-24T05:00:00Z","v":2081856,"vw":21.772594},{"c":21.84,"h":21.97,"l":21.57,"n":29172,"o":21.84,"t":"2024-12-26T05:00:00Z","v":2910478,"vw":21.838476},{"c":22.09,"h":22.215,"l":21.795,"n":35567,"o":21.94,"t":"2024-12-27T05:00:00Z","v":3861272,"vw":22.05488},{"c":22.42,"h":22.77,"l":21.94,"n":45847,"o":22.22,"t":"2024-12-30T05:00:00Z","v":4485696,"vw":22.419282},{"c":23.09,"h":23.315,"l":22.42,"n":51457,"o":22.5,"t":"2024-12-31T05:00:00Z","v":5921192,"vw":23.079336},{"c":23.38,"h":23.805,"l":23.14,"n":50624,"o":23.55,"t":"2025-01-02T05:00:00Z","v":4665099,"vw":23.476086},{"c":23.42,"h":23.49,"l":23.0601,"n":40648,"o":23.35,"t":"2025-01-03T05:00:00Z","v":3984507,"vw":23.314444},{"c":23.66,"h":24.415,"l":23.505,"n":57101,"o":23.81,"t":"2025-01-06T05:00:00Z","v":7644697,"vw":23.866396},{"c":23.66,"h":24.22,"l":23.545,"n":53532,"o":23.81,"t":"2025-01-07T05:00:00Z","v":5483309,"vw":23.766561},{"c":23.68,"h":23.73,"l":23.395,"n":38093,"o":23.5,"t":"2025-01-08T05:00:00Z","v":4305972,"vw":23.594661},{"c":23.68,"h":24.47,"l":23.63,"n":55805,"o":24.25,"t":"2025-01-10T05:00:00Z","v":5845578,"vw":23.84745},{"c":24.38,"h":24.8575,"l":23.8809,"n":59125,"o":24.03,"t":"2025-01-13T05:00:00Z","v":7030713,"vw":24.449372},{"c":24.85,"h":25.04,"l":24.14,"n":60966,"o":24.22,"t":"2025-01-14T05:00:00Z","v":6654640,"vw":24.732476},{"c":25.45,"h":25.71,"l":24.93,"n":71602,"o":25.07,"t":"2025-01-15T05:00:00Z","v":8306837,"vw":25.452582},{"c":25.15,"h":25.825,"l":24.98,"n":56664,"o":25.27,"t":"2025-01-16T05:00:00Z","v":6157850,"vw":25.214406},{"c":24.4,"h":25.27,"l":24.19,"n":81200,"o":25.27,"t":"2025-01-17T05:00:00Z","v":9424739,"vw":24.500416},{"c":23.7,"h":24.1993,"l":23.62,"n":74087,"o":23.99,"t":"2025-01-21T05:00:00Z","v":7740033,"vw":23.816778},{"c":23.36,"h":23.845,"l":23.12,"n":50399,"o":23.17,"t":"2025-01-22T05:00:00Z","v":5795009,"vw":23.469533},{"c":23.51,"h":24.33,"l":23.32,"n":62699,"o":23.63,"t":"2025-01-23T05:00:00Z","v":8147922,"vw":23.677072},{"c":23.32,"h":23.88,"l":23.23,"n":53288,"o":23.58,"t":"2025-01-24T05:00:00Z","v":5964370,"vw":23.415573},{"c":23.38,"h":24.14,"l":23.2,"n":70005,"o":23.46,"t":"2025-01-27T05:00:00Z","v":6908110,"vw":23.49938},{"c":23.34,"h":23.69,"l":22.9,"n":52203,"o":23.5,"t":"2025-01-28T05:00:00Z","v":5280247,"vw":23.257637},{"c":23.18,"h":23.32,"l":22.96,"n":44122,"o":23.12,"t":"2025-01-29T05:00:00Z","v":4100881,"vw":23.159194},{"c":22.99,"h":23.479,"l":22.82,"n":45788,"o":23.37,"t":"2025-01-30T05:00:00Z","v":4691971,"vw":23.077638},{"c":21.93,"h":22.92,"l":21.9,"n":57707,"o":22.76,"t":"2025-01-31T05:00:00Z","v":14812399,"vw":22.092694},{"c":21.47,"h":21.915,"l":21.1901,"n":59057,"o":21.82,"t":"2025-02-03T05:00:00Z","v":6860844,"vw":21.495126},{"c":22.39,"h":22.5068,"l":21.15,"n":59819,"o":21.15,"t":"2025-02-04T05:00:00Z","v":5953364,"vw":22.276054},{"c":22.19,"h":22.45,"l":22.1,"n":37544,"o":22.32,"t":"2025-02-05T05:00:00Z","v":4278992,"vw":22.268368},{"c":21.64,"h":22.48,"l":21.38,"n":51581,"o":22.39,"t":"2025-02-06T05:00:00Z","v":5241610,"vw":21.712947},{"c":21.67,"h":21.89,"l":21.56,"n":44440,"o":21.81,"t":"2025-02-07T05:00:00Z","v":4864805,"vw":21.718384},{"c":22.99,"h":23.04,"l":21.9,"n":56211,"o":21.98,"t":"2025-02-10T05:00:00Z","v":5787804,"vw":22.78846},{"c":23.31,"h":23.765,"l":23.16,"n":58948,"o":23.16,"t":"2025-02-11T05:00:00Z","v":6510163,"vw":23.457838},{"c":22.37,"h":23.29,"l":22.2,"n":59752,"o":23.06,"t":"2025-02-12T05:00:00Z","v":7025255,"vw":22.659646},{"c":22.49,"h":22.53,"l":22.1,"n":47505,"o":22.375,"t":"2025-02-13T05:00:00Z","v":6176622,"vw":22.345382},{"c":23.14,"h":23.375,"l":22.565,"n":71696,"o":22.645,"t":"2025-02-14T05:00:00Z","v":7882729,"vw":23.067179},{"c":23.57,"h":23.83,"l":22.94,"n":69851,"o":23.35,"t":"2025-02-18T05:00:00Z","v":7283274,"vw":23.593498},{"c":23.59,"h":23.98,"l":23.3,"n":62051,"o":23.61,"t":"2025-02-19T05:00:00Z","v":6840545,"vw":23.628672},{"c":23.62,"h":23.63,"l":22.99,"n":60732,"o":23.39,"t":"2025-02-20T05:00:00Z","v":6409730,"vw":23.367819},{"c":22.79,"h":23.5692,"l":22.715,"n":50470,"o":23.55,"t":"2025-02-21T05:00:00Z","v":6792100,"vw":22.943161},{"c":22.87,"h":23.01,"l":22.5,"n":41783,"o":22.86,"t":"2025-02-24T05:00:00Z","v":4984171,"vw":22.841136},{"c":22.38,"h":23.03,"l":22.29,"n":57805,"o":22.9,"t":"2025-02-25T05:00:00Z","v":7521563,"vw":22.482991},{"c":22.01,"h":22.5,"l":21.74,"n":74029,"o":22.48,"t":"2025-02-26T05:00:00Z","v":8710476,"vw":22.029182},{"c":20.42,"h":22.07,"l":20.095,"n":148751,"o":22.07,"t":"2025-02-27T05:00:00Z","v":18477202,"vw":20.565112},{"c":20.7,"h":21.035,"l":19.84,"n":105491,"o":20.12,"t":"2025-02-28T05:00:00Z","v":40477329,"vw":20.682519},{"c":18.89,"h":21.2,"l":18.66,"n":95660,"o":20.89,"t":"2025-03-03T05:00:00Z","v":11672486,"vw":19.58764},{"c":18.57,"h":19.02,"l":18,"n":88217,"o":18.56,"t":"2025-03-04T05:00:00Z","v":12287437,"vw":18.503608},{"c":18.54,"h":18.665,"l":17.66,"n":94727,"o":18.37,"t":"2025-03-05T05:00:00Z","v":14018146,"vw":18.224216},{"c":18.75,"h":19.02,"l":18.01,"n":70806,"o":18.54,"t":"2025-03-06T05:00:00Z","v":7805201,"vw":18.513911},{"c":18.84,"h":19.535,"l":18.67,"n":75932,"o":19.005,"t":"2025-03-07T05:00:00Z","v":8204404,"vw":18.974052},{"c":19.02,"h":19.415,"l":18.58,"n":89706,"o":18.58,"t":"2025-03-10T04:00:00Z","v":9266074,"vw":19.085431},{"c":19.2,"h":19.42,"l":18.555,"n":72062,"o":19.1,"t":"2025-03-11T04:00:00Z","v":8408000,"vw":18.967697},{"c":19.65,"h":19.765,"l":19.2267,"n":61419,"o":19.27,"t":"2025-03-12T04:00:00Z","v":6876207,"vw":19.565158},{"c":19.04,"h":19.915,"l":18.78,"n":56715,"o":19.504,"t":"2025-03-13T04:00:00Z","v":5575426,"vw":19.156851},{"c":19.61,"h":19.65,"l":19.1,"n":48276,"o":19.25,"t":"2025-03-14T04:00:00Z","v":5823857,"vw":19.530213},{"c":20.03,"h":20.19,"l":19.71,"n":57575,"o":19.71,"t":"2025-03-17T04:00:00Z","v":7030641,"vw":20.003379},{"c":20.17,"h":20.375,"l":19.705,"n":45724,"o":20.25,"t":"2025-03-18T04:00:00Z","v":5968656,"vw":20.081725},{"c":20.81,"h":21.035,"l":20.165,"n":58758,"o":20.2,"t":"2025-03-19T04:00:00Z","v":8175726,"vw":20.775151},{"c":20.57,"h":20.885,"l":20.435,"n":43239,"o":20.65,"t":"2025-03-20T04:00:00Z","v":5268722,"vw":20.572147},{"c":20.61,"h":20.64,"l":20.23,"n":46440,"o":20.4,"t":"2025-03-21T04:00:00Z","v":12391875,"vw":20.527221},{"c":20.84,"h":21.12,"l":20.58,"n":39734,"o":20.66,"t":"2025-03-24T04:00:00Z","v":4674435,"vw":20.854353},{"c":20.89,"h":21.28,"l":20.74,"n":44662,"o":21.04,"t":"2025-03-25T04:00:00Z","v":5973217,"vw":20.917539},{"c":21.1,"h":21.49,"l":21.005,"n":50077,"o":21.12,"t":"2025-03-26T04:00:00Z","v":5651414,"vw":21.166871},{"c":21.2,"h":21.325,"l":20.83,"n":39893,"o":21.12,"t":"2025-03-27T04:00:00Z","v":4516164,"vw":21.126006},{"c":20.92,"h":21.23,"l":20.71,"n":53707,"o":21.18,"t":"2025-03-28T04:00:00Z","v":6917460,"vw":20.9171},{"c":21.02,"h":21.12,"l":20.575,"n":50702,"o":20.69,"t":"2025-03-31T04:00:00Z","v":5482431,"vw":20.980447},{"c":21.13,"h":21.195,"l":20.67,"n":51821,"o":20.94,"t":"2025-04-01T04:00:00Z","v":5874987,"vw":21.036754},{"c":21.24,"h":21.3,"l":20.73,"n":60535,"o":20.85,"t":"2025-04-02T04:00:00Z","v":6641325,"vw":21.159175},{"c":17.74,"h":19.78,"l":17.67,"n":97311,"o":19.76,"t":"2025-04-03T04:00:00Z","v":12814180,"vw":18.268278},{"c":15.18,"h":16.99,"l":14.86,"n":143219,"o":16.88,"t":"2025-04-04T04:00:00Z","v":19932758,"vw":15.405435},{"c":14.96,"h":16.03,"l":14.365,"n":120467,"o":14.845,"t":"2025-04-07T04:00:00Z","v":16885278,"vw":14.940269},{"c":14.03,"h":15.54,"l":13.725,"n":104674,"o":15.44,"t":"2025-04-08T04:00:00Z","v":13389307,"vw":14.32403},{"c":16.71,"h":16.92,"l":13.584,"n":125055,"o":13.72,"t":"2025-04-09T04:00:00Z","v":16520825,"vw":15.583171},{"c":14.6,"h":15.828,"l":14.1602,"n":100643,"o":15.71,"t":"2025-04-10T04:00:00Z","v":23757691,"vw":14.608277},{"c":15.04,"h":15.21,"l":14.1,"n":78947,"o":14.49,"t":"2025-04-11T04:00:00Z","v":10997508,"vw":14.74782},{"c":15.2,"h":15.505,"l":14.81,"n":65140,"o":15.42,"t":"2025-04-14T04:00:00Z","v":11485010,"vw":15.175693},{"c":14.89,"h":15.535,"l":14.8101,"n":57881,"o":15.17,"t":"2025-04-15T04:00:00Z","v":11557171,"vw":14.988906},{"c":15.37,"h":15.74,"l":14.835,"n":63879,"o":14.945,"t":"2025-04-16T04:00:00Z","v":8015035,"vw":15.406707},{"c":16.11,"h":16.27,"l":15.62,"n":62239,"o":15.66,"t":"2025-04-17T04:00:00Z","v":7370512,"vw":16.066111},{"c":15.5,"h":15.675,"l":15.15,"n":60391,"o":15.63,"t":"2025-04-21T04:00:00Z","v":7766838,"vw":15.385918},{"c":15.86,"h":16.105,"l":15.51,"n":56730,"o":15.65,"t":"2025-04-22T04:00:00Z","v":7871421,"vw":15.837513},{"c":15.65,"h":16.595,"l":15.405,"n":85410,"o":16.13,"t":"2025-04-23T04:00:00Z","v":14371548,"vw":15.749083},{"c":16.26,"h":16.335,"l":15.71,"n":50586,"o":15.965,"t":"2025-04-24T04:00:00Z","v":6879752,"vw":16.138285},{"c":16.35,"h":16.545,"l":16.03,"n":42984,"o":16.03,"t":"2025-04-25T04:00:00Z","v":4636975,"vw":16.352546},{"c":16.55,"h":16.65,"l":16.3,"n":41598,"o":16.36,"t":"2025-04-28T04:00:00Z","v":4924533,"vw":16.500273},{"c":16.24,"h":16.47,"l":15.99,"n":43448,"o":16.22,"t":"2025-04-29T04:00:00Z","v":5756165,"vw":16.200009},{"c":15.54,"h":16.01,"l":15.3301,"n":53839,"o":16.01,"t":"2025-04-30T04:00:00Z","v":8149400,"vw":15.536225},{"c":16.22,"h":16.445,"l":15.44,"n":71787,"o":15.44,"t":"2025-05-01T04:00:00Z","v":8845677,"vw":16.189377},{"c":16.46,"h":16.59,"l":16.03,"n":65583,"o":16.42,"t":"2025-05-02T04:00:00Z","v":6773095,"vw":16.404667},{"c":15.5,"h":16.125,"l":15.48,"n":68603,"o":16.1,"t":"2025-05-05T04:00:00Z","v":9148984,"vw":15.708866},{"c":15.73,"h":16.04,"l":15.635,"n":59355,"o":15.66,"t":"2025-05-06T04:00:00Z","v":7390137,"vw":15.828458},{"c":15.48,"h":15.82,"l":15.2001,"n":60382,"o":15.78,"t":"2025-05-07T04:00:00Z","v":8323751,"vw":15.467141},{"c":16.18,"h":16.37,"l":15.59,"n":92393,"o":15.91,"t":"2025-05-08T04:00:00Z","v":12759019,"vw":16.009828},{"c":16.72,"h":16.99,"l":16.31,"n":61207,"o":16.5,"t":"2025-05-09T04:00:00Z","v":7697088,"vw":16.625452},{"c":17.71,"h":18.28,"l":17.57,"n":65130,"o":17.9,"t":"2025-05-12T04:00:00Z","v":8596738,"vw":17.785029},{"c":18.46,"h":18.73,"l":17.7,"n":79193,"o":17.78,"t":"2025-05-13T04:00:00Z","v":8695246,"vw":18.394346},{"c":18.17,"h":18.45,"l":18.05,"n":52863,"o":18.25,"t":"2025-05-14T04:00:00Z","v":8031372,"vw":18.203477},{"c":17.76,"h":17.8,"l":17.37,"n":55249,"o":17.66,"t":"2025-05-15T04:00:00Z","v":17476219,"vw":17.615127},{"c":17.59,"h":17.89,"l":17.295,"n":50163,"o":17.89,"t":"2025-05-16T04:00:00Z","v":6012638,"vw":17.583067},{"c":17.315,"h":17.345,"l":16.95,"n":39040,"o":17.33,"t":"2025-05-19T04:00:00Z","v":4781510,"vw":17.232328},{"c":17.25,"h":17.44,"l":17.16,"n":34459,"o":17.44,"t":"2025-05-20T04:00:00Z","v":4577656,"vw":17.273334},{"c":16.71,"h":17.245,"l":16.69,"n":49178,"o":17.22,"t":"2025-05-21T04:00:00Z","v":6219458,"vw":16.866814},{"c":16.74,"h":16.86,"l":16.15,"n":43522,"o":16.53,"t":"2025-05-22T04:00:00Z","v":5043529,"vw":16.58334},{"c":16.85,"h":16.875,"l":16.25,"n":38429,"o":16.28,"t":"2025-05-23T04:00:00Z","v":6822199,"vw":16.74695},{"c":17.31,"h":17.33,"l":16.75,"n":35546,"o":17.1,"t":"2025-05-27T04:00:00Z","v":4525183,"vw":17.175239},{"c":17.18,"h":17.59,"l":17.105,"n":42745,"o":17.51,"t":"2025-05-28T04:00:00Z","v":4641075,"vw":17.296457},{"c":17.34,"h":17.45,"l":17.04,"n":41007,"o":17.45,"t":"2025-05-29T04:00:00Z","v":4839074,"vw":17.281665},{"c":17.01,"h":17.265,"l":16.88,"n":43819,"o":17.195,"t":"2025-05-30T04:00:00Z","v":7731642,"vw":17.062093},{"c":17.33,"h":17.79,"l":17.235,"n":51134,"o":17.7,"t":"2025-06-02T04:00:00Z","v":6342506,"vw":17.416731},{"c":18.27,"h":18.335,"l":17.03,"n":52002,"o":17.375,"t":"2025-06-03T04:00:00Z","v":5999027,"vw":18.080374},{"c":17.92,"h":18.73,"l":17.765,"n":52389,"o":18.265,"t":"2025-06-04T04:00:00Z","v":6289371,"vw":18.067437},{"c":17.85,"h":18.145,"l":17.745,"n":39653,"o":18.065,"t":"2025-06-05T04:00:00Z","v":5514595,"vw":17.910391},{"c":18.5,"h":18.685,"l":18.1,"n":50720,"o":18.22,"t":"2025-06-06T04:00:00Z","v":6673569,"vw":18.506928},{"c":18.63,"h":18.995,"l":18.49,"n":50452,"o":18.58,"t":"2025-06-09T04:00:00Z","v":7972793,"vw":18.768787},{"c":19.28,"h":19.795,"l":18.83,"n":73146,"o":18.83,"t":"2025-06-10T04:00:00Z","v":10103171,"vw":19.417245},{"c":19.61,"h":19.83,"l":19.07,"n":68165,"o":19.5,"t":"2025-06-11T04:00:00Z","v":8856283,"vw":19.485896},{"c":19.95,"h":20.03,"l":19.0202,"n":60064,"o":19.32,"t":"2025-06-12T04:00:00Z","v":8324407,"vw":19.820362},{"c":21.01,"h":21.1,"l":20.175,"n":94500,"o":20.89,"t":"2025-06-13T04:00:00Z","v":13081808,"vw":20.782283},{"c":20.5,"h":20.99,"l":20.12,"n":73210,"o":20.63,"t":"2025-06-16T04:00:00Z","v":10386609,"vw":20.467583},{"c":20.78,"h":21.335,"l":20.4,"n":78955,"o":20.72,"t":"2025-06-17T04:00:00Z","v":11389593,"vw":20.953506},{"c":20.31,"h":21.27,"l":20.24,"n":59124,"o":20.76,"t":"2025-06-18T04:00:00Z","v":7439664,"vw":20.556348},{"c":19.97,"h":20.505,"l":19.74,"n":64851,"o":20.43,"t":"2025-06-20T04:00:00Z","v":14423632,"vw":20.022456},{"c":18.39,"h":20.28,"l":18.37,"n":115091,"o":20.21,"t":"2025-06-23T04:00:00Z","v":16563043,"vw":18.913154},{"c":18.18,"h":18.48,"l":17.93,"n":73958,"o":18.01,"t":"2025-06-24T04:00:00Z","v":10156572,"vw":18.174481},{"c":17.8,"h":18.1956,"l":17.735,"n":53233,"o":18.1,"t":"2025-06-25T04:00:00Z","v":6790789,"vw":17.934947},{"c":18.45,"h":18.68,"l":17.88,"n":54727,"o":17.94,"t":"2025-06-26T04:00:00Z","v":6583464,"vw":18.423155},{"c":18.56,"h":18.85,"l":18.27,"n":56101,"o":18.43,"t":"2025-06-27T04:00:00Z","v":8122637,"vw":18.58638},{"c":18.29,"h":18.59,"l":18.16,"n":41052,"o":18.48,"t":"2025-06-30T04:00:00Z","v":5266845,"vw":18.33108},{"c":18.94,"h":19.22,"l":18.135,"n":60105,"o":18.36,"t":"2025-07-01T04:00:00Z","v":7076869,"vw":18.852391},{"c":19.49,"h":19.59,"l":18.9,"n":47551,"o":19.29,"t":"2025-07-02T04:00:00Z","v":6496761,"vw":19.376362},{"c":19.53,"h":19.66,"l":19.385,"n":29589,"o":19.59,"t":"2025-07-03T04:00:00Z","v":3506141,"vw":19.535127},{"c":19.41,"h":19.825,"l":19.03,"n":54902,"o":19.43,"t":"2025-07-07T04:00:00Z","v":6747813,"vw":19.368671},{"c":20.5,"h":20.735,"l":19.37,"n":72603,"o":19.38,"t":"2025-07-08T04:00:00Z","v":8222512,"vw":20.381241},{"c":20.45,"h":20.665,"l":20.18,"n":48960,"o":20.52,"t":"2025-07-09T04:00:00Z","v":5522251,"vw":20.398231},{"c":20.4,"h":20.495,"l":19.8303,"n":49125,"o":20.24,"t":"2025-07-10T04:00:00Z","v":6140862,"vw":20.315854},{"c":20.11,"h":20.5462,"l":20.1,"n":44276,"o":20.32,"t":"2025-07-11T04:00:00Z","v":5446008,"vw":20.234976},{"c":19.47,"h":20.04,"l":19.16,"n":49210,"o":20.01,"t":"2025-07-14T04:00:00Z","v":5426774,"vw":19.465432},{"c":18.65,"h":19.63,"l":18.62,"n":57590,"o":19.46,"t":"2025-07-15T04:00:00Z","v":7760071,"vw":18.837666},{"c":18.14,"h":18.73,"l":18.05,"n":49582,"o":18.66,"t":"2025-07-16T04:00:00Z","v":6408293,"vw":18.274441},{"c":18.84,"h":18.935,"l":18.08,"n":57262,"o":18.24,"t":"2025-07-17T04:00:00Z","v":5857696,"vw":18.689215},{"c":18.82,"h":19.3,"l":18.685,"n":53259,"o":19.14,"t":"2025-07-18T04:00:00Z","v":5363393,"vw":18.885783},{"c":18.6,"h":19.04,"l":18.47,"n":45007,"o":18.93,"t":"2025-07-21T04:00:00Z","v":5568110,"vw":18.642961},{"c":18.74,"h":18.9,"l":18.44,"n":46458,"o":18.44,"t":"2025-07-22T04:00:00Z","v":5846782,"vw":18.717574},{"c":19.2,"h":19.38,"l":18.73,"n":49928,"o":18.85,"t":"2025-07-23T04:00:00Z","v":4991743,"vw":19.150296},{"c":19.3,"h":19.58,"l":18.87,"n":51865,"o":19.12,"t":"2025-07-24T04:00:00Z","v":5280956,"vw":19.260069},{"c":19.1,"h":19.48,"l":18.84,"n":41825,"o":19.35,"t":"2025-07-25T04:00:00Z","v":4359964,"vw":19.092865},{"c":19.57,"h":19.695,"l":19.325,"n":44420,"o":19.4,"t":"2025-07-28T04:00:00Z","v":6239692,"vw":19.560981},{"c":19.68,"h":19.875,"l":19.15,"n":54407,"o":19.5,"t":"2025-07-29T04:00:00Z","v":6102744,"vw":19.543152},{"c":19.48,"h":19.62,"l":19.115,"n":64455,"o":19.52,"t":"2025-07-30T04:00:00Z","v":7927112,"vw":19.389334},{"c":19.29,"h":19.67,"l":19.1,"n":57137,"o":19.185,"t":"2025-07-31T04:00:00Z","v":7390847,"vw":19.337153},{"c":18.46,"h":19.14,"l":18.24,"n":75093,"o":19.09,"t":"2025-08-01T04:00:00Z","v":7681551,"vw":18.471565},{"c":18.27,"h":18.6,"l":18.21,"n":52288,"o":18.38,"t":"2025-08-04T04:00:00Z","v":6345422,"vw":18.349139},{"c":18.59,"h":18.62,"l":17.98,"n":56981,"o":18.26,"t":"2025-08-05T04:00:00Z","v":6221636,"vw":18.336976},{"c":18.06,"h":18.98,"l":17.865,"n":71645,"o":18.91,"t":"2025-08-06T04:00:00Z","v":8698114,"vw":18.252173},{"c":19.46,"h":20.375,"l":18.84,"n":181839,"o":19.32,"t":"2025-08-07T04:00:00Z","v":22957928,"vw":19.486106},{"c":20.01,"h":20.205,"l":19.32,"n":100289,"o":19.645,"t":"2025-08-08T04:00:00Z","v":11140971,"vw":19.880008},{"c":19.92,"h":20.56,"l":19.7701,"n":64167,"o":20.22,"t":"2025-08-11T04:00:00Z","v":7647258,"vw":19.97066},{"c":20.44,"h":20.49,"l":19.84,"n":53324,"o":20.03,"t":"2025-08-12T04:00:00Z","v":5934626,"vw":20.347771},{"c":20.56,"h":20.71,"l":20.2,"n":62125,"o":20.29,"t":"2025-08-13T04:00:00Z","v":7860632,"vw":20.429703},{"c":20.49,"h":20.55,"l":20.05,"n":58778,"o":20.44,"t":"2025-08-14T04:00:00Z","v":6147666,"vw":20.383326},{"c":20.48,"h":20.785,"l":20.33,"n":64073,"o":20.47,"t":"2025-08-15T04:00:00Z","v":7108530,"vw":20.541894},{"c":20.41,"h":20.525,"l":20.06,"n":41505,"o":20.44,"t":"2025-08-18T04:00:00Z","v":4675335,"vw":20.370599},{"c":20.24,"h":20.95,"l":20.18,"n":48494,"o":20.32,"t":"2025-08-19T04:00:00Z","v":5463256,"vw":20.401609},{"c":20.34,"h":20.77,"l":20.17,"n":49072,"o":20.5,"t":"2025-08-20T04:00:00Z","v":4999328,"vw":20.417935},{"c":20.63,"h":20.73,"l":19.96,"n":44700,"o":20.215,"t":"2025-08-21T04:00:00Z","v":4544393,"vw":20.450566},{"c":21.64,"h":21.7,"l":20.71,"n":63135,"o":20.74,"t":"2025-08-22T04:00:00Z","v":7028800,"vw":21.528303},{"c":22.36,"h":22.44,"l":21.47,"n":62842,"o":21.65,"t":"2025-08-25T04:00:00Z","v":7058340,"vw":22.203349},{"c":22.12,"h":22.32,"l":21.885,"n":44769,"o":22.09,"t":"2025-08-26T04:00:00Z","v":4432889,"vw":22.098756},{"c":22.59,"h":22.785,"l":21.95,"n":51950,"o":22.15,"t":"2025-08-27T04:00:00Z","v":5542215,"vw":22.566236},{"c":22.98,"h":23.055,"l":22.45,"n":55452,"o":22.69,"t":"2025-08-28T04:00:00Z","v":6853713,"vw":22.826328},{"c":23.22,"h":23.41,"l":22.87,"n":50235,"o":22.975,"t":"2025-08-29T04:00:00Z","v":5660925,"vw":23.246263},{"c":23.84,"h":23.87,"l":23.05,"n":63126,"o":23.21,"t":"2025-09-02T04:00:00Z","v":6787407,"vw":23.666199},{"c":22.68,"h":23.69,"l":22.55,"n":75173,"o":23.36,"t":"2025-09-03T04:00:00Z","v":8313530,"vw":22.823337},{"c":23.44,"h":23.5,"l":22.45,"n":62420,"o":22.74,"t":"2025-09-04T04:00:00Z","v":6422283,"vw":23.277271},{"c":22.75,"h":23.4753,"l":22.565,"n":59912,"o":23,"t":"2025-09-05T04:00:00Z","v":5990563,"vw":22.810525},{"c":22.26,"h":23.08,"l":22.175,"n":62843,"o":23,"t":"2025-09-08T04:00:00Z","v":7499872,"vw":22.404357},{"c":21.66,"h":22.89,"l":21.65,"n":64873,"o":22.33,"t":"2025-09-09T04:00:00Z","v":6788823,"vw":22.091998},{"c":23.29,"h":23.33,"l":21.57,"n":73583,"o":21.8,"t":"2025-09-10T04:00:00Z","v":8443857,"vw":22.786416},{"c":22.98,"h":23.05,"l":22.66,"n":58664,"o":22.96,"t":"2025-09-11T04:00:00Z","v":6919649,"vw":22.937806},{"c":22.84,"h":23.7062,"l":22.82,"n":51135,"o":23.3,"t":"2025-09-12T04:00:00Z","v":4929889,"vw":23.094345},{"c":22.91,"h":23.24,"l":22.64,"n":55706,"o":23.005,"t":"2025-09-15T04:00:00Z","v":5405734,"vw":22.965994},{"c":24.51,"h":24.965,"l":23.105,"n":94534,"o":23.25,"t":"2025-09-16T04:00:00Z","v":11232554,"vw":24.409831},{"c":24.155,"h":24.99,"l":24.13,"n":76715,"o":24.31,"t":"2025-09-17T04:00:00Z","v":8494875,"vw":24.457458},{"c":23.9,"h":24.26,"l":23.64,"n":55588,"o":24.14,"t":"2025-09-18T04:00:00Z","v":5073252,"vw":23.927515},{"c":23.48,"h":23.94,"l":23.291,"n":54056,"o":23.94,"t":"2025-09-19T04:00:00Z","v":11096502,"vw":23.514027},{"c":23.61,"h":23.82,"l":23,"n":51784,"o":23.24,"t":"2025-09-22T04:00:00Z","v":6074586,"vw":23.570981},{"c":23.99,"h":24.92,"l":23.74,"n":64716,"o":23.89,"t":"2025-09-23T04:00:00Z","v":7254725,"vw":24.218072},{"c":24.42,"h":25,"l":24.39,"n":69566,"o":24.55,"t":"2025-09-24T04:00:00Z","v":14224586,"vw":24.738233},{"c":24.34,"h":24.5,"l":24.08,"n":58202,"o":24.09,"t":"2025-09-25T04:00:00Z","v":7391948,"vw":24.331459},{"c":24.69,"h":25.802,"l":24.3,"n":80219,"o":24.5,"t":"2025-09-26T04:00:00Z","v":7603824,"vw":25.088933},{"c":24.34,"h":24.4,"l":23.73,"n":68868,"o":24.36,"t":"2025-09-29T04:00:00Z","v":7640326,"vw":24.199646},{"c":24.28,"h":24.375,"l":23.615,"n":68140,"o":23.995,"t":"2025-09-30T04:00:00Z","v":6059544,"vw":24.059108},{"c":25.06,"h":25.105,"l":23.87,"n":54324,"o":23.9,"t":"2025-10-01T04:00:00Z","v":5170389,"vw":24.848351},{"c":23.88,"h":25.38,"l":23.855,"n":70927,"o":24.95,"t":"2025-10-02T04:00:00Z","v":7533122,"vw":24.239482},{"c":24.54,"h":24.7,"l":23.895,"n":59370,"o":24.11,"t":"2025-10-03T04:00:00Z","v":5981556,"vw":24.408241},{"c":25.12,"h":25.525,"l":24.64,"n":54064,"o":24.66,"t":"2025-10-06T04:00:00Z","v":6169488,"vw":25.190667},{"c":25.08,"h":25.435,"l":24.815,"n":57830,"o":25.02,"t":"2025-10-07T04:00:00Z","v":5984333,"vw":25.112755},{"c":24.6,"h":25.1,"l":24.38,"n":52210,"o":25.08,"t":"2025-10-08T04:00:00Z","v":5700754,"vw":24.591176},{"c":23.66,"h":25.25,"l":23.58,"n":59809,"o":24.83,"t":"2025-10-09T04:00:00Z","v":7090073,"vw":24.041549},{"c":21.94,"h":23.48,"l":21.865,"n":74867,"o":23.45,"t":"2025-10-10T04:00:00Z","v":7965150,"vw":22.417765},{"c":22.82,"h":22.85,"l":22.14,"n":52291,"o":22.65,"t":"2025-10-13T04:00:00Z","v":5651604,"vw":22.64362},{"c":22.91,"h":23.4399,"l":22.11,"n":61885,"o":22.18,"t":"2025-10-14T04:00:00Z","v":6897938,"vw":23.05215},{"c":23.24,"h":23.7,"l":22.895,"n":72135,"o":23.22,"t":"2025-10-15T04:00:00Z","v":10502477,"vw":23.292231},{"c":23,"h":23.51,"l":22.54,"n":55766,"o":23.42,"t":"2025-10-16T04:00:00Z","v":6655173,"vw":22.952607},{"c":22.52,"h":23.25,"l":22.5,"n":64006,"o":23,"t":"2025-10-17T04:00:00Z","v":8668666,"vw":22.686321},{"c":22.49,"h":23,"l":22.045,"n":56780,"o":22.73,"t":"2025-10-20T04:00:00Z","v":7247264,"vw":22.43096},{"c":22.58,"h":22.73,"l":22.14,"n":43148,"o":22.495,"t":"2025-10-21T04:00:00Z","v":4292736,"vw":22.510056},{"c":22.89,"h":23.03,"l":22.24,"n":61523,"o":22.375,"t":"2025-10-22T04:00:00Z","v":6433458,"vw":22.662931},{"c":24.62,"h":24.745,"l":23.86,"n":95100,"o":24,"t":"2025-10-23T04:00:00Z","v":10601036,"vw":24.468838},{"c":23.83,"h":24.71,"l":23.8,"n":58075,"o":24.66,"t":"2025-10-24T04:00:00Z","v":6165430,"vw":24.173502},{"c":23.34,"h":24.355,"l":23.315,"n":49542,"o":24.17,"t":"2025-10-27T04:00:00Z","v":6017641,"vw":23.61405},{"c":22.73,"h":23.18,"l":22.22,"n":66921,"o":23.18,"t":"2025-10-28T04:00:00Z","v":9016071,"vw":22.631506},{"c":22.54,"h":23.26,"l":22.51,"n":59188,"o":22.7,"t":"2025-10-29T04:00:00Z","v":6031568,"vw":22.76536},{"c":22.4,"h":22.955,"l":22.31,"n":54263,"o":22.37,"t":"2025-10-30T04:00:00Z","v":6413746,"vw":22.584013},{"c":22.65,"h":22.96,"l":22.455,"n":57274,"o":22.62,"t":"2025-10-31T04:00:00Z","v":9866771,"vw":22.689016},{"c":22.49,"h":22.615,"l":22.1001,"n":53717,"o":22.51,"t":"2025-11-03T05:00:00Z","v":5803986,"vw":22.424367},{"c":22.09,"h":22.195,"l":21.76,"n":56292,"o":22.04,"t":"2025-11-04T05:00:00Z","v":6114787,"vw":22.087406},{"c":21.66,"h":22.35,"l":21.63,"n":79664,"o":21.95,"t":"2025-11-05T05:00:00Z","v":8854431,"vw":22.032619},{"c":23.64,"h":23.76,"l":22.81,"n":145177,"o":23.09,"t":"2025-11-06T05:00:00Z","v":16429749,"vw":23.424497},{"c":23.83,"h":24.18,"l":23.28,"n":69012,"o":23.77,"t":"2025-11-07T05:00:00Z","v":6708317,"vw":23.679856},{"c":24.35,"h":24.4,"l":23.57,"n":62834,"o":24.19,"t":"2025-11-10T05:00:00Z","v":6500773,"vw":24.173837},{"c":24.59,"h":25.11,"l":24.505,"n":59135,"o":24.64,"t":"2025-11-11T05:00:00Z","v":7741412,"vw":24.723631},{"c":23.89,"h":24.705,"l":23.84,"n":63241,"o":24.37,"t":"2025-11-12T05:00:00Z","v":6634086,"vw":24.197225},{"c":24.69,"h":25.8,"l":24,"n":152172,"o":24,"t":"2025-11-13T05:00:00Z","v":20362627,"vw":24.868046},{"c":24.79,"h":24.87,"l":24.155,"n":61280,"o":24.7,"t":"2025-11-14T05:00:00Z","v":6335416,"vw":24.671928},{"c":24.38,"h":24.97,"l":24.065,"n":63599,"o":24.71,"t":"2025-11-17T05:00:00Z","v":6063683,"vw":24.481989},{"c":24.92,"h":25.135,"l":23.95,"n":59660,"o":24.35,"t":"2025-11-18T05:00:00Z","v":6062237,"vw":24.744216},{"c":24.05,"h":24.27,"l":23.33,"n":65877,"o":23.97,"t":"2025-11-19T05:00:00Z","v":7162898,"vw":23.958301},{"c":23.38,"h":25.225,"l":23.27,"n":79773,"o":24.155,"t":"2025-11-20T05:00:00Z","v":7397205,"vw":24.124716},{"c":23.95,"h":24.23,"l":23.06,"n":62297,"o":23.25,"t":"2025-11-21T05:00:00Z","v":5760857,"vw":23.792119},{"c":24.41,"h":24.495,"l":23.4665,"n":53922,"o":23.76,"t":"2025-11-24T05:00:00Z","v":6879868,"vw":24.234294},{"c":24.08,"h":24.2,"l":23.51,"n":51909,"o":24.2,"t":"2025-11-25T05:00:00Z","v":5281583,"vw":23.946787},{"c":24.67,"h":25.05,"l":24.12,"n":53321,"o":24.17,"t":"2025-11-26T05:00:00Z","v":5179333,"vw":24.738748},{"c":24.97,"h":25.165,"l":24.5,"n":22161,"o":24.68,"t":"2025-11-28T05:00:00Z","v":2355205,"vw":24.9947},{"c":25.28,"h":25.815,"l":24.77,"n":53720,"o":24.89,"t":"2025-12-01T05:00:00Z","v":6865391,"vw":25.400179},{"c":25.45,"h":25.595,"l":24.78,"n":44460,"o":25.28,"t":"2025-12-02T05:00:00Z","v":4831542,"vw":25.334068},{"c":26.95,"h":26.98,"l":25.66,"n":69690,"o":25.7,"t":"2025-12-03T05:00:00Z","v":7797233,"vw":26.597627},{"c":26.71,"h":27.185,"l":26.61,"n":63285,"o":27,"t":"2025-12-04T05:00:00Z","v":6751005,"vw":26.840624},{"c":27.1,"h":27.72,"l":26.75,"n":63269,"o":26.81,"t":"2025-12-05T05:00:00Z","v":6263245,"vw":27.304033},{"c":26.14,"h":26.9295,"l":26.1,"n":59139,"o":26.51,"t":"2025-12-08T05:00:00Z","v":6698870,"vw":26.355965},{"c":26.39,"h":26.545,"l":25.86,"n":46004,"o":25.99,"t":"2025-12-09T05:00:00Z","v":4371816,"vw":26.307034},{"c":26.32,"h":26.66,"l":25.96,"n":59688,"o":26.29,"t":"2025-12-10T05:00:00Z","v":5682460,"vw":26.304926},{"c":25.95,"h":26.34,"l":25.72,"n":46614,"o":25.93,"t":"2025-12-11T05:00:00Z","v":4767280,"vw":25.963572},{"c":25.93,"h":26.39,"l":25.69,"n":44426,"o":26.12,"t":"2025-12-12T05:00:00Z","v":4103924,"vw":25.931794},{"c":25.27,"h":25.97,"l":24.955,"n":49399,"o":25.97,"t":"2025-12-15T05:00:00Z","v":4859280,"vw":25.239542},{"c":23.96,"h":25.04,"l":23.745,"n":67325,"o":25.04,"t":"2025-12-16T05:00:00Z","v":6583509,"vw":24.040565},{"c":24.63,"h":24.755,"l":24.05,"n":63864,"o":24.3,"t":"2025-12-17T05:00:00Z","v":5941480,"vw":24.503589},{"c":23.81,"h":24.63,"l":23.625,"n":58686,"o":24.465,"t":"2025-12-18T05:00:00Z","v":5522835,"vw":23.927445},{"c":24.12,"h":24.49,"l":23.945,"n":49472,"o":24.01,"t":"2025-12-19T05:00:00Z","v":9404431,"vw":24.150418},{"c":24.41,"h":24.975,"l":24.36,"n":42715,"o":24.5,"t":"2025-12-22T05:00:00Z","v":6425179,"vw":24.501208},{"c":24.36,"h":24.565,"l":24.15,"n":30762,"o":24.44,"t":"2025-12-23T05:00:00Z","v":3169817,"vw":24.313318},{"c":24.36,"h":24.49,"l":24.19,"n":15619,"o":24.38,"t":"2025-12-24T05:00:00Z","v":1275062,"vw":24.372459},{"c":24.18,"h":24.54,"l":23.915,"n":32930,"o":24.26,"t":"2025-12-26T05:00:00Z","v":3291675,"vw":24.137786},{"c":24.38,"h":24.49,"l":24.12,"n":34913,"o":24.375,"t":"2025-12-29T05:00:00Z","v":3300506,"vw":24.351531},{"c":24.7,"h":24.845,"l":24.505,"n":29144,"o":24.57,"t":"2025-12-30T05:00:00Z","v":3085901,"vw":24.710074},{"c":24.46,"h":24.785,"l":24.41,"n":29425,"o":24.7,"t":"2025-12-31T05:00:00Z","v":2901794,"vw":24.501119},{"c":25.36,"h":25.545,"l":24.3901,"n":46644,"o":24.58,"t":"2026-01-02T05:00:00Z","v":5019184,"vw":25.002235},{"c":24.47,"h":25.8,"l":23.49,"n":71632,"o":25.53,"t":"2026-01-05T05:00:00Z","v":7135077,"vw":24.32531},{"c":23.88,"h":24.61,"l":23.73,"n":53384,"o":24.33,"t":"2026-01-06T05:00:00Z","v":5455761,"vw":24.014628},{"c":23.39,"h":23.935,"l":23.245,"n":60825,"o":23.85,"t":"2026-01-07T05:00:00Z","v":5941503,"vw":23.481066},{"c":25.37,"h":25.67,"l":23.46,"n":85444,"o":23.51,"t":"2026-01-08T05:00:00Z","v":8916582,"vw":24.986905},{"c":25.2,"h":25.72,"l":25.08,"n":45138,"o":25.44,"t":"2026-01-09T05:00:00Z","v":3948887,"vw":25.261686},{"c":24.92,"h":25.34,"l":24.83,"n":36876,"o":25.34,"t":"2026-01-12T05:00:00Z","v":3157553,"vw":24.99364},{"c":25.72,"h":26.28,"l":25.39,"n":61359,"o":25.45,"t":"2026-01-13T05:00:00Z","v":5700412,"vw":25.869991},{"c":26.69,"h":27.355,"l":26.0249,"n":77358,"o":26.12,"t":"2026-01-14T05:00:00Z","v":7819551,"vw":26.844986},{"c":26.01,"h":26.27,"l":25.4,"n":72573,"o":26.27,"t":"2026-01-15T05:00:00Z","v":7672865,"vw":25.875458},{"c":25.78,"h":26.14,"l":25.535,"n":40236,"o":26.04,"t":"2026-01-16T05:00:00Z","v":3594929,"vw":25.846882},{"c":25.35,"h":26.25,"l":25.205,"n":53948,"o":25.97,"t":"2026-01-20T05:00:00Z","v":4784779,"vw":25.534135},{"c":26.54,"h":26.61,"l":25.585,"n":65609,"o":25.585,"t":"2026-01-21T05:00:00Z","v":6681920,"vw":26.310363},{"c":25.55,"h":26.09,"l":25.17,"n":66774,"o":26,"t":"2026-01-22T05:00:00Z","v":7281751,"vw":25.520538},{"c":25.8,"h":26.59,"l":25.7,"n":59800,"o":26.22,"t":"2026-01-23T05:00:00Z","v":6940574,"vw":26.030009},{"c":25.4,"h":26.17,"l":24.98,"n":53347,"o":26.17,"t":"2026-01-26T05:00:00Z","v":4973935,"vw":25.3362},{"c":25.83,"h":26.1,"l":25.41,"n":46409,"o":25.6,"t":"2026-01-27T05:00:00Z","v":4838742,"vw":25.790373},{"c":26.01,"h":26.23,"l":25.51,"n":57715,"o":26.19,"t":"2026-01-28T05:00:00Z","v":5951287,"vw":25.885639},{"c":26.26,"h":27.49,"l":26.23,"n":97049,"o":27.03,"t":"2026-01-29T05:00:00Z","v":11900206,"vw":26.708746},{"c":26.41,"h":26.595,"l":25.545,"n":69928,"o":26.24,"t":"2026-01-30T05:00:00Z","v":8923529,"vw":26.222695},{"c":25.89,"h":26.22,"l":25.3,"n":71001,"o":25.37,"t":"2026-02-02T05:00:00Z","v":7394020,"vw":25.823579},{"c":26.46,"h":26.5201,"l":25.785,"n":87409,"o":25.925,"t":"2026-02-03T05:00:00Z","v":8509721,"vw":26.303651},{"c":27.38,"h":27.515,"l":26.78,"n":103146,"o":26.79,"t":"2026-02-04T05:00:00Z","v":10211393,"vw":27.213359},{"c":26.48,"h":27.01,"l":25.59,"n":68688,"o":26.97,"t":"2026-02-05T05:00:00Z","v":6133359,"vw":26.360093},{"c":27.46,"h":27.65,"l":26.54,"n":58375,"o":26.625,"t":"2026-02-06T05:00:00Z","v":5119066,"vw":27.360972},{"c":27.49,"h":27.918,"l":27.27,"n":54319,"o":27.46,"t":"2026-02-09T05:00:00Z","v":4847820,"vw":27.595574},{"c":27.45,"h":27.7,"l":27.21,"n":42740,"o":27.44,"t":"2026-02-10T05:00:00Z","v":3762605,"vw":27.4647},{"c":28.26,"h":28.56,"l":27.75,"n":61986,"o":28,"t":"2026-02-11T05:00:00Z","v":7220012,"vw":28.178327},{"c":26.92,"h":28.3796,"l":26.45,"n":71398,"o":28.12,"t":"2026-02-12T05:00:00Z","v":7077549,"vw":27.111227},{"c":27.92,"h":27.997,"l":26.83,"n":55478,"o":26.87,"t":"2026-02-13T05:00:00Z","v":5415954,"vw":27.692385},{"c":27.34,"h":28.5,"l":26.77,"n":56479,"o":28,"t":"2026-02-17T05:00:00Z","v":4805840,"vw":27.335481},{"c":28.61,"h":28.856,"l":27.803,"n":81995,"o":27.85,"t":"2026-02-18T05:00:00Z","v":8787533,"vw":28.51319},{"c":29.08,"h":30.08,"l":28.86,"n":87017,"o":29.22,"t":"2026-02-19T05:00:00Z","v":9172840,"vw":29.224574},{"c":29.06,"h":29.4,"l":28.72,"n":70537,"o":28.8,"t":"2026-02-20T05:00:00Z","v":7620112,"vw":29.065375},{"c":28.72,"h":29.63,"l":28.41,"n":55534,"o":29.02,"t":"2026-02-23T05:00:00Z","v":4977544,"vw":28.757321},{"c":28.62,"h":28.8,"l":28.16,"n":52972,"o":28.8,"t":"2026-02-24T05:00:00Z","v":3973381,"vw":28.524891},{"c":27.84,"h":28.7,"l":27.72,"n":65840,"o":28.62,"t":"2026-02-25T05:00:00Z","v":6328422,"vw":27.908299},{"c":29.1,"h":29.755,"l":27.18,"n":130586,"o":27.64,"t":"2026-02-26T05:00:00Z","v":14611090,"vw":28.950284},{"c":30.37,"h":30.42,"l":29.1702,"n":83274,"o":29.59,"t":"2026-02-27T05:00:00Z","v":8707600,"vw":30.011405},{"c":31.69,"h":32.75,"l":30.19,"n":137832,"o":32.52,"t":"2026-03-02T05:00:00Z","v":12675884,"vw":31.461231},{"c":31.85,"h":32.775,"l":30.97,"n":127438,"o":32.1,"t":"2026-03-03T05:00:00Z","v":12692508,"vw":31.977497},{"c":31.1,"h":31.35,"l":30.46,"n":80170,"o":30.95,"t":"2026-03-04T05:00:00Z","v":7418781,"vw":30.980862},{"c":32.38,"h":32.57,"l":31.66,"n":102774,"o":31.69,"t":"2026-03-05T05:00:00Z","v":9627722,"vw":32.253091},{"c":32.68,"h":33.42,"l":32.19,"n":110021,"o":32.89,"t":"2026-03-06T05:00:00Z","v":10557792,"vw":32.761264},{"c":32.59,"h":33.78,"l":32.31,"n":123111,"o":33.233,"t":"2026-03-09T04:00:00Z","v":11503635,"vw":32.953307},{"c":31.82,"h":32.68,"l":31.54,"n":85226,"o":32.06,"t":"2026-03-10T04:00:00Z","v":7806841,"vw":32.00305},{"c":32.97,"h":33.13,"l":31.52,"n":69115,"o":31.73,"t":"2026-03-11T04:00:00Z","v":6642790,"vw":32.694077},{"c":33.61,"h":34.155,"l":32.9,"n":86632,"o":33.2,"t":"2026-03-12T04:00:00Z","v":9355053,"vw":33.704567},{"c":34.47,"h":34.585,"l":33.35,"n":68614,"o":33.35,"t":"2026-03-13T04:00:00Z","v":7315933,"vw":34.269182},{"c":34.54,"h":35.04,"l":33.8601,"n":86064,"o":34.24,"t":"2026-03-16T04:00:00Z","v":7612855,"vw":34.636747},{"c":35.865,"h":36,"l":34.6,"n":72209,"o":34.8,"t":"2026-03-17T04:00:00Z","v":6609135,"vw":35.754247},{"c":36.61,"h":36.77,"l":35.87,"n":73434,"o":35.96,"t":"2026-03-18T04:00:00Z","v":7396701,"vw":36.407406},{"c":38.06,"h":39.03,"l":36.925,"n":113557,"o":37,"t":"2026-03-19T04:00:00Z","v":11381649,"vw":38.193986},{"c":39.11,"h":39.515,"l":38.11,"n":103758,"o":38.34,"t":"2026-03-20T04:00:00Z","v":23884247,"vw":39.021472},{"c":39.03,"h":39.49,"l":37.64,"n":117008,"o":38.17,"t":"2026-03-23T04:00:00Z","v":13956968,"vw":38.824237},{"c":40.8,"h":41.45,"l":39.715,"n":100122,"o":39.715,"t":"2026-03-24T04:00:00Z","v":10960487,"vw":40.912706},{"c":41.32,"h":41.685,"l":39.93,"n":95521,"o":40.19,"t":"2026-03-25T04:00:00Z","v":10602289,"vw":41.183013},{"c":42.8,"h":43.22,"l":41.8,"n":93983,"o":41.83,"t":"2026-03-26T04:00:00Z","v":9309627,"vw":42.631995},{"c":44.39,"h":44.535,"l":43.2,"n":106642,"o":43.25,"t":"2026-03-27T04:00:00Z","v":11178470,"vw":44.111047},{"c":43.74,"h":45.66,"l":43.0909,"n":116275,"o":45,"t":"2026-03-30T04:00:00Z","v":12372357,"vw":44.204943},{"c":42.44,"h":44.3,"l":40.92,"n":143065,"o":43.575,"t":"2026-03-31T04:00:00Z","v":13813825,"vw":42.49477},{"c":41.35,"h":42.46,"l":40.37,"n":160687,"o":41.35,"t":"2026-04-01T04:00:00Z","v":14718356,"vw":41.227388},{"c":42.04,"h":43.93,"l":40.99,"n":108146,"o":43.58,"t":"2026-04-02T04:00:00Z","v":9901471,"vw":42.17082},{"c":43.02,"h":43.11,"l":41.75,"n":70494,"o":41.995,"t":"2026-04-06T04:00:00Z","v":7342629,"vw":42.739845},{"c":42.96,"h":44.28,"l":42.77,"n":65636,"o":43.45,"t":"2026-04-07T04:00:00Z","v":6232096,"vw":43.273387},{"c":38.75,"h":39.4,"l":35.13,"n":138003,"o":36.98,"t":"2026-04-08T04:00:00Z","v":15348850,"vw":38.183786},{"c":38.97,"h":39.85,"l":37.93,"n":90991,"o":39.26,"t":"2026-04-09T04:00:00Z","v":9989213,"vw":38.922557},{"c":38.63,"h":39.13,"l":38.281,"n":60335,"o":38.62,"t":"2026-04-10T04:00:00Z","v":4861800,"vw":38.673566},{"c":39.49,"h":39.8,"l":38.95,"n":75311,"o":39.625,"t":"2026-04-13T04:00:00Z","v":7139780,"vw":39.400273},{"c":37.03,"h":38.82,"l":36.8,"n":81007,"o":38.82,"t":"2026-04-14T04:00:00Z","v":7793700,"vw":37.286382},{"c":36.6,"h":37.02,"l":35.99,"n":69994,"o":36.715,"t":"2026-04-15T04:00:00Z","v":6892453,"vw":36.616189},{"c":37.9,"h":37.94,"l":36.58,"n":61985,"o":36.6,"t":"2026-04-16T04:00:00Z","v":5893800,"vw":37.645898},{"c":35.74,"h":35.95,"l":33.43,"n":110358,"o":34.62,"t":"2026-04-17T04:00:00Z","v":12540255,"vw":34.844834},{"c":35.965,"h":36.59,"l":35.59,"n":62546,"o":35.96,"t":"2026-04-20T04:00:00Z","v":6375788,"vw":36.135346},{"c":37.6,"h":37.66,"l":35.83,"n":70844,"o":36.2,"t":"2026-04-21T04:00:00Z","v":6844379,"vw":36.990594},{"c":38.06,"h":38.24,"l":37.645,"n":56455,"o":37.73,"t":"2026-04-22T04:00:00Z","v":4182521,"vw":37.982493},{"c":38.66,"h":39.015,"l":37.975,"n":53636,"o":38.39,"t":"2026-04-23T04:00:00Z","v":4645538,"vw":38.563233},{"c":37.73,"h":38.59,"l":37.2,"n":57046,"o":38.59,"t":"2026-04-24T04:00:00Z","v":4822498,"vw":37.667573},{"c":38.43,"h":38.615,"l":37.855,"n":54244,"o":38.12,"t":"2026-04-27T04:00:00Z","v":4931584,"vw":38.295346},{"c":38.65,"h":39.5,"l":38.435,"n":66766,"o":39.34,"t":"2026-04-28T04:00:00Z","v":6094038,"vw":38.768016},{"c":40.32,"h":40.39,"l":39.31,"n":66028,"o":39.8,"t":"2026-04-29T04:00:00Z","v":5631984,"vw":39.950843},{"c":40.73,"h":40.84,"l":39.0675,"n":72332,"o":39.52,"t":"2026-04-30T04:00:00Z","v":7171256,"vw":40.361392},{"c":40.13,"h":40.435,"l":38.95,"n":72362,"o":40.33,"t":"2026-05-01T04:00:00Z","v":6295056,"vw":39.935191},{"c":42.02,"h":42.06,"l":39.98,"n":77768,"o":40.6,"t":"2026-05-04T04:00:00Z","v":7218079,"vw":41.38884},{"c":41.48,"h":42.09,"l":41.175,"n":85290,"o":41.74,"t":"2026-05-05T04:00:00Z","v":7093293,"vw":41.649575},{"c":38.3,"h":39.85,"l":38.19,"n":131886,"o":39.43,"t":"2026-05-06T04:00:00Z","v":9941321,"vw":38.634949},{"c":36.24,"h":36.75,"l":35.3601,"n":141065,"o":36.5,"t":"2026-05-07T04:00:00Z","v":12362791,"vw":36.095671},{"c":35.56,"h":36.285,"l":35.17,"n":91263,"o":36.21,"t":"2026-05-08T04:00:00Z","v":9087881,"vw":35.686194},{"c":36.7,"h":37.095,"l":36.03,"n":78183,"o":36.7,"t":"2026-05-11T04:00:00Z","v":6879120,"vw":36.668694},{"c":37.09,"h":37.5,"l":36.32,"n":63744,"o":37.14,"t":"2026-05-12T04:00:00Z","v":6064833,"vw":36.976944},{"c":36.97,"h":37.4,"l":36.14,"n":58946,"o":37.23,"t":"2026-05-13T04:00:00Z","v":4978751,"vw":36.741932},{"c":37.11,"h":37.32,"l":36.58,"n":55079,"o":36.73,"t":"2026-05-14T04:00:00Z","v":4444191,"vw":37.053211},{"c":38.98,"h":39.05,"l":37.37,"n":81022,"o":37.55,"t":"2026-05-15T04:00:00Z","v":8641251,"vw":38.510152},{"c":40.15,"h":40.46,"l":38.42,"n":83602,"o":38.8,"t":"2026-05-18T04:00:00Z","v":6924857,"vw":39.891749},{"c":40.91,"h":41.195,"l":39.81,"n":80806,"o":40.86,"t":"2026-05-19T04:00:00Z","v":7610832,"vw":40.568792},{"c":39.32,"h":41.58,"l":39.16,"n":94069,"o":40.96,"t":"2026-05-20T04:00:00Z","v":6678527,"vw":39.871064},{"c":38.34,"h":40.4,"l":37.8917,"n":82900,"o":40.29,"t":"2026-05-21T04:00:00Z","v":6493280,"vw":38.696059},{"c":38.8,"h":39.17,"l":37.85,"n":58807,"o":38.15,"t":"2026-05-22T04:00:00Z","v":3883632,"vw":38.75382},{"c":37.5,"h":39.1399,"l":37.445,"n":57381,"o":38.52,"t":"2026-05-26T04:00:00Z","v":4007376,"vw":37.960118},{"c":36.62,"h":37.29,"l":36.11,"n":66440,"o":36.5,"t":"2026-05-27T04:00:00Z","v":5218829,"vw":36.725547},{"c":36.53,"h":37.34,"l":36.135,"n":58902,"o":37.33,"t":"2026-05-28T04:00:00Z","v":4161289,"vw":36.617999},{"c":36.43,"h":36.48,"l":35.76,"n":54396,"o":36.16,"t":"2026-05-29T04:00:00Z","v":6198002,"vw":36.283119},{"c":37.75,"h":38.425,"l":37.3,"n":65293,"o":37.43,"t":"2026-06-01T04:00:00Z","v":4976503,"vw":37.889447},{"c":37.81,"h":38.41,"l":37.52,"n":42970,"o":37.64,"t":"2026-06-02T04:00:00Z","v":3898885,"vw":37.960767},{"c":38.33,"h":38.79,"l":37.8,"n":64988,"o":38.24,"t":"2026-06-03T04:00:00Z","v":6005684,"vw":38.368214},{"c":38.22,"h":38.42,"l":37.41,"n":47424,"o":37.555,"t":"2026-06-04T04:00:00Z","v":3103511,"vw":38.12612},{"c":36.57,"h":38.1499,"l":36.55,"n":56704,"o":38.03,"t":"2026-06-05T04:00:00Z","v":3605580,"vw":36.877848},{"c":37.66,"h":37.75,"l":36.98,"n":52389,"o":37.3,"t":"2026-06-08T04:00:00Z","v":3842457,"vw":37.53075},{"c":36.61,"h":37.26,"l":35.62,"n":88242,"o":37.1,"t":"2026-06-09T04:00:00Z","v":6229253,"vw":36.296509},{"c":38,"h":38.53,"l":37.2,"n":62031,"o":37.56,"t":"2026-06-10T04:00:00Z","v":4805167,"vw":38.052173},{"c":36.78,"h":38.7,"l":36.53,"n":66967,"o":38.67,"t":"2026-06-11T04:00:00Z","v":4794921,"vw":37.208092},{"c":37.02,"h":37.65,"l":36.2,"n":61749,"o":36.285,"t":"2026-06-12T04:00:00Z","v":4469588,"vw":37.104385},{"c":34.77,"h":35.35,"l":34.39,"n":95665,"o":34.73,"t":"2026-06-15T04:00:00Z","v":7715170,"vw":34.914734},{"c":34.26,"h":34.47,"l":33.8,"n":83188,"o":33.85,"t":"2026-06-16T04:00:00Z","v":7011651,"vw":34.18672},{"c":33.93,"h":34.58,"l":33.72,"n":74204,"o":34.2,"t":"2026-06-17T04:00:00Z","v":5540389,"vw":34.064548},{"c":33.03,"h":33.36,"l":32.485,"n":87753,"o":33.34,"t":"2026-06-18T04:00:00Z","v":12406811,"vw":32.928267},{"c":34.2,"h":34.225,"l":33.12,"n":71898,"o":33.66,"t":"2026-06-22T04:00:00Z","v":6989872,"vw":33.906651},{"c":34.22,"h":34.3599,"l":33.8,"n":62797,"o":33.8,"t":"2026-06-23T04:00:00Z","v":5394869,"vw":34.135538},{"c":33.325,"h":33.53,"l":32.64,"n":68449,"o":33.21,"t":"2026-06-24T04:00:00Z","v":5651331,"vw":33.163185},{"c":33.42,"h":33.65,"l":32.76,"n":64145,"o":33.04,"t":"2026-06-25T04:00:00Z","v":5189992,"vw":33.345344},{"c":33.01,"h":33.36,"l":32.615,"n":68552,"o":33.15,"t":"2026-06-26T04:00:00Z","v":7577321,"vw":32.980634},{"c":32.96,"h":33.58,"l":32.82,"n":56585,"o":33.11,"t":"2026-06-29T04:00:00Z","v":4578721,"vw":33.086754},{"c":32.57,"h":33.415,"l":32.485,"n":58520,"o":33,"t":"2026-06-30T04:00:00Z","v":6410162,"vw":32.681496},{"c":31.87,"h":32.81,"l":31.77,"n":58793,"o":32.34,"t":"2026-07-01T04:00:00Z","v":5153851,"vw":32.018089},{"c":32.36,"h":32.81,"l":32.06,"n":61230,"o":32.18,"t":"2026-07-02T04:00:00Z","v":5288131,"vw":32.353811},{"c":32.46,"h":32.89,"l":32.09,"n":49501,"o":32.17,"t":"2026-07-06T04:00:00Z","v":3865532,"vw":32.564745},{"c":34,"h":34.26,"l":32.6,"n":69690,"o":32.6,"t":"2026-07-07T04:00:00Z","v":5922384,"vw":33.636515},{"c":35.06,"h":35.22,"l":34.19,"n":78177,"o":34.92,"t":"2026-07-08T04:00:00Z","v":7120816,"vw":34.874819},{"c":33.29,"h":34.8199,"l":33.28,"n":54580,"o":34.59,"t":"2026-07-09T04:00:00Z","v":4400616,"vw":33.590343},{"c":33.44,"h":33.73,"l":32.925,"n":43835,"o":33.35,"t":"2026-07-10T04:00:00Z","v":3237492,"vw":33.309119},{"c":34.67,"h":34.93,"l":34.15,"n":73247,"o":34.23,"t":"2026-07-13T04:00:00Z","v":6648145,"vw":34.567953},{"c":34.53,"h":35.1,"l":33.83,"n":56068,"o":34.8,"t":"2026-07-14T04:00:00Z","v":6171673,"vw":34.315925},{"c":34.27,"h":34.66,"l":33.38,"n":59228,"o":34.18,"t":"2026-07-15T04:00:00Z","v":5512082,"vw":33.996088},{"c":34.28,"h":34.71,"l":34.12,"n":51803,"o":34.22,"t":"2026-07-16T04:00:00Z","v":4582697,"vw":34.348567},{"c":35.22,"h":35.435,"l":34.385,"n":58182,"o":35.15,"t":"2026-07-17T04:00:00Z","v":4586828,"vw":35.017052},{"c":34.84,"h":35.35,"l":34.41,"n":65966,"o":34.73,"t":"2026-07-20T04:00:00Z","v":4728123,"vw":34.94854},{"c":35.77,"h":35.78,"l":34.91,"n":46760,"o":35.04,"t":"2026-07-21T04:00:00Z","v":3867558,"vw":35.573819},{"c":36.18,"h":36.57,"l":35.9,"n":52847,"o":36.31,"t":"2026-07-22T04:00:00Z","v":3638203,"vw":36.176989},{"c":36.42,"h":37.7,"l":36.365,"n":70329,"o":37.44,"t":"2026-07-23T04:00:00Z","v":7061080,"vw":36.879053},{"c":36.15,"h":36.96,"l":36.04,"n":49709,"o":36.35,"t":"2026-07-24T04:00:00Z","v":3367622,"vw":36.357255},{"c":34.74,"h":35.93,"l":34.36,"n":73199,"o":34.63,"t":"2026-07-27T04:00:00Z","v":6022664,"vw":35.13661},{"c":34.93,"h":35.35,"l":34.12,"n":72695,"o":34.62,"t":"2026-07-28T04:00:00Z","v":5962737,"vw":34.784292},{"c":36.7,"h":36.78,"l":35.78,"n":65286,"o":36.52,"t":"2026-07-29T04:00:00Z","v":5361380,"vw":36.490137},{"c":36.33,"h":36.425,"l":35.6,"n":63277,"o":36.18,"t":"2026-07-30T04:00:00Z","v":5441505,"vw":36.103657},{"c":37.32,"h":37.43,"l":36.01,"n":56899,"o":36.45,"t":"2026-07-31T04:00:00Z","v":7948676,"vw":37.146064},{"c":36.87,"h":37.42,"l":36.12,"n":71402,"o":36.5,"t":"2026-08-03T04:00:00Z","v":4975437,"vw":36.899745},{"c":35.8,"h":36.11,"l":35.29,"n":87783,"o":35.91,"t":"2026-08-04T04:00:00Z","v":6177047,"vw":35.79578},{"c":34.66,"h":35.95,"l":34.535,"n":75990,"o":35.85,"t":"2026-08-05T04:00:00Z","v":5392306,"vw":35.017298},{"c":36.53,"h":36.71,"l":35.46,"n":102474,"o":36.56,"t":"2026-08-06T04:00:00Z","v":8079886,"vw":36.237468},{"c":37.63,"h":37.9,"l":35.69,"n":80881,"o":35.985,"t":"2026-08-07T04:00:00Z","v":5649187,"vw":37.261785},{"c":41.02,"h":41.18,"l":38.21,"n":88810,"o":38.24,"t":"2026-08-10T04:00:00Z","v":7197755,"vw":40.524983},{"c":40.62,"h":41.24,"l":40.35,"n":81997,"o":40.49,"t":"2026-08-11T04:00:00Z","v":6178776,"vw":40.75166},{"c":39.97,"h":40.506,"l":39.77,"n":72490,"o":40.11,"t":"2026-08-12T04:00:00Z","v":6633382,"vw":40.09727},{"c":40,"h":40.07,"l":39.08,"n":52352,"o":39.4,"t":"2026-08-13T04:00:00Z","v":4147775,"vw":39.778102},{"c":40.47,"h":41,"l":40.0504,"n":50887,"o":40.5,"t":"2026-08-14T04:00:00Z","v":3953158,"vw":40.550308},{"c":41.58,"h":41.6,"l":40.414,"n":62424,"o":40.54,"t":"2026-08-17T04:00:00Z","v":4934784,"vw":41.188273},{"c":42.365,"h":42.39,"l":41.1,"n":61872,"o":42.02,"t":"2026-08-18T04:00:00Z","v":5904604,"vw":41.999678},{"c":43.45,"h":45,"l":42.85,"n":108844,"o":42.86,"t":"2026-08-19T04:00:00Z","v":8730650,"vw":43.988907},{"c":44.39,"h":45.05,"l":44.2,"n":78573,"o":44.76,"t":"2026-08-20T04:00:00Z","v":6265435,"vw":44.565653},{"c":43.39,"h":44.835,"l":43.38,"n":72361,"o":44.52,"t":"2026-08-21T04:00:00Z","v":6578916,"vw":43.795978},{"c":42.96,"h":43.466,"l":41.8,"n":72543,"o":42.93,"t":"2026-08-24T04:00:00Z","v":6201660,"vw":42.642929},{"c":41.35,"h":42.39,"l":41.33,"n":55907,"o":41.38,"t":"2026-08-25T04:00:00Z","v":4989125,"vw":41.592241},{"c":41.19,"h":42.035,"l":40.46,"n":53357,"o":40.678,"t":"2026-08-26T04:00:00Z","v":4203965,"vw":41.370011},{"c":42.38,"h":42.525,"l":40.755,"n":54947,"o":41.23,"t":"2026-08-27T04:00:00Z","v":4324036,"vw":41.903905},{"c":42.54,"h":42.95,"l":42.0537,"n":48049,"o":42.48,"t":"2026-08-28T04:00:00Z","v":3315017,"vw":42.460819},{"c":43.15,"h":44.11,"l":42.415,"n":51503,"o":43.67,"t":"2026-08-31T04:00:00Z","v":4255927,"vw":43.024613},{"c":44.3,"h":44.395,"l":43.28,"n":60987,"o":44.16,"t":"2026-09-01T04:00:00Z","v":4814342,"vw":44.057259},{"c":44.695,"h":45.125,"l":43.6913,"n":53778,"o":43.75,"t":"2026-09-02T04:00:00Z","v":4261225,"vw":44.615831},{"c":44.18,"h":44.63,"l":44.05,"n":47435,"o":44.52,"t":"2026-09-03T04:00:00Z","v":3610661,"vw":44.296887},{"c":42.77,"h":43.81,"l":42.725,"n":53394,"o":43.68,"t":"2026-09-04T04:00:00Z","v":4221120,"vw":43.04962},{"c":43.55,"h":44.49,"l":43.005,"n":61099,"o":43.69,"t":"2026-09-08T04:00:00Z","v":4368366,"vw":43.648881},{"c":44.84,"h":44.8899,"l":44.225,"n":59307,"o":44.44,"t":"2026-09-09T04:00:00Z","v":4918384,"vw":44.64131},{"c":44.53,"h":46.1,"l":43.94,"n":68501,"o":46.09,"t":"2026-09-10T04:00:00Z","v":6547906,"vw":44.781324},{"c":44.73,"h":44.91,"l":44,"n":54306,"o":44,"t":"2026-09-11T04:00:00Z","v":4251875,"vw":44.613118},{"c":45.03,"h":46.59,"l":44.82,"n":86753,"o":45.635,"t":"2026-09-14T04:00:00Z","v":6871325,"vw":45.678333},{"c":47.41,"h":47.44,"l":45.25,"n":80455,"o":45.67,"t":"2026-09-15T04:00:00Z","v":6434456,"vw":47.013028},{"c":44.79,"h":46.66,"l":44.18,"n":95235,"o":46.44,"t":"2026-09-16T04:00:00Z","v":9148593,"vw":45.013694},{"c":45.46,"h":45.615,"l":44.4,"n":66327,"o":44.63,"t":"2026-09-17T04:00:00Z","v":5059616,"vw":45.278588},{"c":44.87,"h":45.47,"l":44.64,"n":67329,"o":45.31,"t":"2026-09-18T04:00:00Z","v":11909710,"vw":44.971862},{"c":43.81,"h":44.375,"l":43.58,"n":66420,"o":44.13,"t":"2026-09-21T04:00:00Z","v":5988206,"vw":43.902705},{"c":42.3,"h":43.45,"l":42.265,"n":78382,"o":42.95,"t":"2026-09-22T04:00:00Z","v":6643800,"vw":42.760954},{"c":43.7,"h":44.19,"l":42.3,"n":77090,"o":42.84,"t":"2026-09-23T04:00:00Z","v":5580901,"vw":43.563608},{"c":43.68,"h":44.705,"l":43.535,"n":71834,"o":44.34,"t":"2026-09-24T04:00:00Z","v":6109873,"vw":44.020297},{"c":42.74,"h":43.26,"l":42.23,"n":66814,"o":42.8,"t":"2026-09-25T04:00:00Z","v":5290566,"vw":42.729264},{"c":42.33,"h":43.47,"l":42.24,"n":95530,"o":43.15,"t":"2026-09-28T04:00:00Z","v":7987640,"vw":42.670589},{"c":42.19,"h":42.51,"l":41.23,"n":71732,"o":41.38,"t":"2026-09-29T04:00:00Z","v":5932856,"vw":42.165386},{"c":41.54,"h":42.71,"l":41.355,"n":65087,"o":42.18,"t":"2026-09-30T04:00:00Z","v":5966813,"vw":41.8878},{"c":43.34,"h":43.4599,"l":41.31,"n":90294,"o":41.355,"t":"2026-10-01T04:00:00Z","v":6931395,"vw":43.013078},{"c":43.68,"h":43.68,"l":42.3,"n":57893,"o":42.4,"t":"2026-10-02T04:00:00Z","v":3977960,"vw":43.386914},{"c":43.85,"h":44.445,"l":42.6912,"n":52112,"o":43.55,"t":"2026-10-05T04:00:00Z","v":3830101,"vw":43.867701},{"c":44.1,"h":44.395,"l":43.23,"n":51435,"o":43.3,"t":"2026-10-06T04:00:00Z","v":3423517,"vw":44.070635},{"c":43.81,"h":45.17,"l":43.335,"n":50932,"o":44.64,"t":"2026-10-07T04:00:00Z","v":3584309,"vw":43.900127},{"c":45.47,"h":46.225,"l":45.0022,"n":84806,"o":45.15,"t":"2026-10-08T04:00:00Z","v":7212708,"vw":45.659036},{"c":45.88,"h":46.585,"l":45.365,"n":56162,"o":45.47,"t":"2026-10-09T04:00:00Z","v":4564161,"vw":46.020925},{"c":46.84,"h":47.35,"l":46.455,"n":52357,"o":47,"t":"2026-10-12T04:00:00Z","v":4922298,"vw":46.90301},{"c":48.01,"h":48.08,"l":46.975,"n":58156,"o":47.095,"t":"2026-10-13T04:00:00Z","v":4823003,"vw":47.69491},{"c":47.37,"h":48.6,"l":47.345,"n":68444,"o":48.53,"t":"2026-10-14T04:00:00Z","v":5262476,"vw":47.68391},{"c":47.23,"h":47.545,"l":46.53,"n":39873,"o":47.41,"t":"2026-10-15T04:00:00Z","v":2932915,"vw":47.182099}],"volatilityBars":[{"c":44.28,"h":44.72,"l":44.28,"n":13,"o":44.72,"t":"2026-10-08T08:00:00Z","v":912,"vw":44.452549},{"c":44.84,"h":44.84,"l":44.31,"n":40,"o":44.75,"t":"2026-10-08T10:45:00Z","v":1641,"vw":44.707058},{"c":44.71,"h":45,"l":44.6676,"n":15,"o":44.78,"t":"2026-10-08T11:00:00Z","v":3272,"vw":44.785252},{"c":45.15,"h":45.2489,"l":44.58,"n":111,"o":44.77,"t":"2026-10-08T11:15:00Z","v":17093,"vw":45.111122},{"c":45.08,"h":45.25,"l":45.08,"n":13,"o":45.2,"t":"2026-10-08T11:30:00Z","v":3779,"vw":45.136942},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-08T11:45:00Z","v":1000,"vw":45.18},{"c":45.08,"h":45.18,"l":45.08,"n":6,"o":45.18,"t":"2026-10-08T12:00:00Z","v":714,"vw":45.140616},{"c":45.08,"h":45.08,"l":45.08,"n":2,"o":45.08,"t":"2026-10-08T12:15:00Z","v":437,"vw":45.08},{"c":45.1,"h":45.1,"l":45.09,"n":8,"o":45.09,"t":"2026-10-08T12:30:00Z","v":1600,"vw":45.091085},{"c":45.23,"h":45.25,"l":45.23,"n":21,"o":45.25,"t":"2026-10-08T12:45:00Z","v":2833,"vw":45.246234},{"c":45.03,"h":45.16,"l":45,"n":62,"o":45.14,"t":"2026-10-08T13:00:00Z","v":5088,"vw":45.097004},{"c":45.15,"h":45.53,"l":45.01,"n":71,"o":45.04,"t":"2026-10-08T13:15:00Z","v":8345,"vw":45.261658},{"c":45.3,"h":45.52,"l":45.0022,"n":1944,"o":45.15,"t":"2026-10-08T13:30:00Z","v":270139,"vw":45.255433},{"c":45.4,"h":45.47,"l":45.235,"n":2114,"o":45.315,"t":"2026-10-08T13:45:00Z","v":147051,"vw":45.346661},{"c":45.37,"h":45.62,"l":45.285,"n":3302,"o":45.43,"t":"2026-10-08T14:00:00Z","v":225501,"vw":45.474742},{"c":45.635,"h":45.655,"l":45.33,"n":2732,"o":45.36,"t":"2026-10-08T14:15:00Z","v":169735,"vw":45.484738},{"c":45.775,"h":45.8,"l":45.535,"n":2628,"o":45.63,"t":"2026-10-08T14:30:00Z","v":142677,"vw":45.643262},{"c":46.035,"h":46.09,"l":45.76,"n":3575,"o":45.775,"t":"2026-10-08T14:45:00Z","v":232627,"vw":45.984912},{"c":45.99,"h":46.225,"l":45.905,"n":4093,"o":46.03,"t":"2026-10-08T15:00:00Z","v":268770,"vw":46.062381},{"c":45.825,"h":46.02,"l":45.76,"n":2910,"o":45.99,"t":"2026-10-08T15:15:00Z","v":169037,"vw":45.894852},{"c":45.9127,"h":45.98,"l":45.82,"n":2544,"o":45.835,"t":"2026-10-08T15:30:00Z","v":247230,"vw":45.914285},{"c":46.035,"h":46.1,"l":45.915,"n":2070,"o":45.92,"t":"2026-10-08T15:45:00Z","v":165323,"vw":46.030716},{"c":46.05,"h":46.06,"l":45.945,"n":3273,"o":46.03,"t":"2026-10-08T16:00:00Z","v":300369,"vw":46.014547},{"c":45.79,"h":46.12,"l":45.47,"n":8515,"o":46.05,"t":"2026-10-08T16:15:00Z","v":613137,"vw":45.820527},{"c":45.39,"h":45.795,"l":45.27,"n":2614,"o":45.745,"t":"2026-10-08T16:30:00Z","v":165102,"vw":45.528624},{"c":45.5633,"h":45.65,"l":45.32,"n":4210,"o":45.4,"t":"2026-10-08T16:45:00Z","v":300510,"vw":45.495361},{"c":45.76,"h":45.8,"l":45.55,"n":2591,"o":45.57,"t":"2026-10-08T17:00:00Z","v":164418,"vw":45.661752},{"c":45.75,"h":45.78,"l":45.585,"n":3170,"o":45.76,"t":"2026-10-08T17:15:00Z","v":219573,"vw":45.695352},{"c":45.705,"h":45.785,"l":45.61,"n":2642,"o":45.75,"t":"2026-10-08T17:30:00Z","v":163575,"vw":45.718338},{"c":45.68,"h":45.795,"l":45.67,"n":2244,"o":45.7,"t":"2026-10-08T17:45:00Z","v":128382,"vw":45.720906},{"c":45.725,"h":45.855,"l":45.66,"n":2385,"o":45.68,"t":"2026-10-08T18:00:00Z","v":181422,"vw":45.765261},{"c":45.8,"h":45.92,"l":45.685,"n":3657,"o":45.73,"t":"2026-10-08T18:15:00Z","v":401252,"vw":45.789983},{"c":45.83,"h":45.83,"l":45.745,"n":1601,"o":45.8,"t":"2026-10-08T18:30:00Z","v":104140,"vw":45.793937},{"c":45.755,"h":45.84,"l":45.715,"n":1532,"o":45.83,"t":"2026-10-08T18:45:00Z","v":99892,"vw":45.770067},{"c":45.865,"h":45.89,"l":45.73,"n":1509,"o":45.75,"t":"2026-10-08T19:00:00Z","v":82770,"vw":45.811083},{"c":45.68,"h":45.93,"l":45.68,"n":2367,"o":45.86,"t":"2026-10-08T19:15:00Z","v":139520,"vw":45.824791},{"c":45.535,"h":45.72,"l":45.535,"n":3857,"o":45.68,"t":"2026-10-08T19:30:00Z","v":279328,"vw":45.617191},{"c":45.475,"h":45.585,"l":45.41,"n":10138,"o":45.53,"t":"2026-10-08T19:45:00Z","v":761876,"vw":45.476834},{"c":45.47,"h":45.47,"l":45.47,"n":62,"o":45.47,"t":"2026-10-08T20:00:00Z","v":981198,"vw":45.47},{"c":45.8248,"h":45.8248,"l":45.8248,"n":1,"o":45.8248,"t":"2026-10-08T21:15:00Z","v":111,"vw":45.8248},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-08T23:15:00Z","v":150,"vw":45.13},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-10-08T23:30:00Z","v":4000,"vw":45.13},{"c":44.92,"h":44.92,"l":44.92,"n":2,"o":44.92,"t":"2026-10-09T08:15:00Z","v":222,"vw":44.92},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-09T10:15:00Z","v":100,"vw":45},{"c":45.25,"h":45.7943,"l":45.05,"n":26,"o":45.7943,"t":"2026-10-09T11:00:00Z","v":2458,"vw":45.144158},{"c":45.27,"h":45.27,"l":45.26,"n":7,"o":45.26,"t":"2026-10-09T11:15:00Z","v":531,"vw":45.262263},{"c":45.2,"h":45.2,"l":45.2,"n":2,"o":45.2,"t":"2026-10-09T11:30:00Z","v":110,"vw":45.2},{"c":45.05,"h":45.25,"l":45.05,"n":10,"o":45.25,"t":"2026-10-09T11:45:00Z","v":1677,"vw":45.0679},{"c":45,"h":45.23,"l":45,"n":26,"o":45.17,"t":"2026-10-09T12:00:00Z","v":8839,"vw":45.059291},{"c":45,"h":45.21,"l":45,"n":8,"o":45,"t":"2026-10-09T12:15:00Z","v":9075,"vw":45.104077},{"c":45,"h":45,"l":44.9,"n":21,"o":44.95,"t":"2026-10-09T12:30:00Z","v":1377,"vw":44.927621},{"c":45.4,"h":45.5,"l":45.28,"n":18,"o":45.45,"t":"2026-10-09T13:15:00Z","v":2552,"vw":45.471633},{"c":46.01,"h":46.07,"l":45.365,"n":1885,"o":45.4,"t":"2026-10-09T13:30:00Z","v":246062,"vw":45.656159},{"c":46.23,"h":46.31,"l":45.95,"n":1895,"o":46.01,"t":"2026-10-09T13:45:00Z","v":125993,"vw":46.121224},{"c":46.14,"h":46.3,"l":46,"n":2277,"o":46.275,"t":"2026-10-09T14:00:00Z","v":159164,"vw":46.15956},{"c":46.24,"h":46.245,"l":46.13,"n":1734,"o":46.15,"t":"2026-10-09T14:15:00Z","v":80544,"vw":46.184144},{"c":46.29,"h":46.365,"l":46.205,"n":1722,"o":46.24,"t":"2026-10-09T14:30:00Z","v":91377,"vw":46.302289},{"c":46.435,"h":46.455,"l":46.26,"n":1799,"o":46.285,"t":"2026-10-09T14:45:00Z","v":104969,"vw":46.356336},{"c":46.585,"h":46.585,"l":46.3,"n":3545,"o":46.445,"t":"2026-10-09T15:00:00Z","v":219086,"vw":46.441777},{"c":46.58,"h":46.585,"l":46.48,"n":1788,"o":46.585,"t":"2026-10-09T15:15:00Z","v":89244,"vw":46.520279},{"c":46.36,"h":46.575,"l":46.25,"n":2148,"o":46.575,"t":"2026-10-09T15:30:00Z","v":122570,"vw":46.424695},{"c":46.2425,"h":46.39,"l":46.2,"n":1548,"o":46.33,"t":"2026-10-09T15:45:00Z","v":74857,"vw":46.307872},{"c":46.22,"h":46.245,"l":46.055,"n":2108,"o":46.24,"t":"2026-10-09T16:00:00Z","v":125505,"vw":46.154997},{"c":46.2,"h":46.259,"l":46.05,"n":1749,"o":46.23,"t":"2026-10-09T16:15:00Z","v":91919,"vw":46.159783},{"c":46.1,"h":46.245,"l":46.1,"n":1403,"o":46.21,"t":"2026-10-09T16:30:00Z","v":74354,"vw":46.19533},{"c":46.145,"h":46.155,"l":46.03,"n":1600,"o":46.1,"t":"2026-10-09T16:45:00Z","v":105706,"vw":46.097712},{"c":46.11,"h":46.17,"l":46.01,"n":1904,"o":46.15,"t":"2026-10-09T17:00:00Z","v":196352,"vw":46.094458},{"c":46.02,"h":46.14,"l":45.98,"n":1796,"o":46.12,"t":"2026-10-09T17:15:00Z","v":159419,"vw":46.078684},{"c":46.005,"h":46.06,"l":45.915,"n":1735,"o":46.03,"t":"2026-10-09T17:30:00Z","v":89937,"vw":46.008852},{"c":46.18,"h":46.18,"l":45.89,"n":1587,"o":46.005,"t":"2026-10-09T17:45:00Z","v":85626,"vw":46.007611},{"c":46.07,"h":46.185,"l":46.03,"n":1522,"o":46.185,"t":"2026-10-09T18:00:00Z","v":84275,"vw":46.096594},{"c":45.99,"h":46.09,"l":45.97,"n":1238,"o":46.075,"t":"2026-10-09T18:15:00Z","v":62648,"vw":46.040099},{"c":45.93,"h":46.01,"l":45.83,"n":1492,"o":45.995,"t":"2026-10-09T18:30:00Z","v":77137,"vw":45.912406},{"c":45.78,"h":45.93,"l":45.57,"n":4143,"o":45.93,"t":"2026-10-09T18:45:00Z","v":266161,"vw":45.753054},{"c":45.91,"h":45.915,"l":45.78,"n":1581,"o":45.78,"t":"2026-10-09T19:00:00Z","v":80730,"vw":45.850548},{"c":46.03,"h":46.045,"l":45.87,"n":2135,"o":45.9,"t":"2026-10-09T19:15:00Z","v":127039,"vw":45.959377},{"c":45.94,"h":46.1,"l":45.94,"n":2841,"o":46.03,"t":"2026-10-09T19:30:00Z","v":205663,"vw":46.040014},{"c":45.88,"h":45.95,"l":45.755,"n":6645,"o":45.93,"t":"2026-10-09T19:45:00Z","v":579231,"vw":45.84483},{"c":45.88,"h":45.88,"l":45.88,"n":71,"o":45.88,"t":"2026-10-09T20:00:00Z","v":453872,"vw":45.88},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-09T20:15:00Z","v":355968,"vw":45.88},{"c":46.03,"h":46.03,"l":46.03,"n":1,"o":46.03,"t":"2026-10-09T23:15:00Z","v":190,"vw":46.03},{"c":45.89,"h":45.89,"l":45.72,"n":9,"o":45.7347,"t":"2026-10-12T08:00:00Z","v":1330,"vw":45.765765},{"c":46.11,"h":46.11,"l":46.11,"n":8,"o":46.11,"t":"2026-10-12T08:45:00Z","v":1035,"vw":46.11},{"c":46.48,"h":46.48,"l":46.35,"n":9,"o":46.39,"t":"2026-10-12T11:00:00Z","v":2298,"vw":46.399891},{"c":46.48,"h":46.6,"l":46.48,"n":3,"o":46.6,"t":"2026-10-12T11:30:00Z","v":752,"vw":46.496438},{"c":46.45,"h":46.45,"l":46.4,"n":7,"o":46.4,"t":"2026-10-12T11:45:00Z","v":618,"vw":46.40956},{"c":46.66,"h":46.66,"l":46.58,"n":24,"o":46.58,"t":"2026-10-12T12:30:00Z","v":3505,"vw":46.615397},{"c":46.6,"h":46.6,"l":46.6,"n":6,"o":46.6,"t":"2026-10-12T13:00:00Z","v":2301,"vw":46.6},{"c":47.08,"h":47.08,"l":46.74,"n":39,"o":47.01,"t":"2026-10-12T13:15:00Z","v":4123,"vw":46.895104},{"c":46.995,"h":47.11,"l":46.6443,"n":1986,"o":47.08,"t":"2026-10-12T13:30:00Z","v":242394,"vw":46.948768},{"c":47.03,"h":47.35,"l":46.9225,"n":2387,"o":47.01,"t":"2026-10-12T13:45:00Z","v":242093,"vw":47.052972},{"c":46.69,"h":47.05,"l":46.6,"n":2758,"o":47.035,"t":"2026-10-12T14:00:00Z","v":197500,"vw":46.823311},{"c":46.605,"h":46.855,"l":46.55,"n":2214,"o":46.7,"t":"2026-10-12T14:15:00Z","v":143417,"vw":46.696251},{"c":46.5,"h":46.65,"l":46.47,"n":1842,"o":46.605,"t":"2026-10-12T14:30:00Z","v":105239,"vw":46.562211},{"c":46.63,"h":46.695,"l":46.455,"n":1641,"o":46.49,"t":"2026-10-12T14:45:00Z","v":98116,"vw":46.579046},{"c":46.67,"h":46.68,"l":46.605,"n":1189,"o":46.61,"t":"2026-10-12T15:00:00Z","v":63643,"vw":46.636369},{"c":46.85,"h":46.86,"l":46.63,"n":1332,"o":46.655,"t":"2026-10-12T15:15:00Z","v":77768,"vw":46.723814},{"c":46.84,"h":46.885,"l":46.81,"n":1182,"o":46.84,"t":"2026-10-12T15:30:00Z","v":64349,"vw":46.849675},{"c":46.9,"h":46.92,"l":46.675,"n":1457,"o":46.84,"t":"2026-10-12T15:45:00Z","v":108584,"vw":46.833143},{"c":47,"h":47.02,"l":46.88,"n":1482,"o":46.9,"t":"2026-10-12T16:00:00Z","v":90642,"vw":46.940907},{"c":47.015,"h":47.035,"l":46.965,"n":1339,"o":46.995,"t":"2026-10-12T16:15:00Z","v":83476,"vw":47.006168},{"c":47.04,"h":47.05,"l":46.975,"n":1421,"o":47.015,"t":"2026-10-12T16:30:00Z","v":85950,"vw":47.008536},{"c":46.975,"h":47.03,"l":46.9314,"n":1541,"o":47.03,"t":"2026-10-12T16:45:00Z","v":99743,"vw":46.994271},{"c":46.975,"h":47.07,"l":46.94,"n":1319,"o":46.975,"t":"2026-10-12T17:00:00Z","v":81132,"vw":47.011922},{"c":46.905,"h":46.99,"l":46.8801,"n":1209,"o":46.97,"t":"2026-10-12T17:15:00Z","v":77133,"vw":46.925782},{"c":46.945,"h":46.96,"l":46.89,"n":1401,"o":46.91,"t":"2026-10-12T17:30:00Z","v":129589,"vw":46.92453},{"c":47.01,"h":47.0289,"l":46.915,"n":1419,"o":46.94,"t":"2026-10-12T17:45:00Z","v":92115,"vw":46.970134},{"c":47.025,"h":47.07,"l":46.954,"n":1691,"o":47.015,"t":"2026-10-12T18:00:00Z","v":118247,"vw":47.0096},{"c":46.96,"h":47.07,"l":46.92,"n":1669,"o":47.02,"t":"2026-10-12T18:15:00Z","v":108994,"vw":47.023836},{"c":47.01,"h":47.035,"l":46.93,"n":1505,"o":46.95,"t":"2026-10-12T18:30:00Z","v":104983,"vw":46.989858},{"c":47.09,"h":47.1,"l":46.99,"n":1627,"o":47.005,"t":"2026-10-12T18:45:00Z","v":87522,"vw":47.035333},{"c":47.065,"h":47.115,"l":47.05,"n":1569,"o":47.08,"t":"2026-10-12T19:00:00Z","v":96371,"vw":47.088198},{"c":46.985,"h":47.11,"l":46.935,"n":2315,"o":47.065,"t":"2026-10-12T19:15:00Z","v":156195,"vw":47.018926},{"c":46.99,"h":47.035,"l":46.91,"n":2862,"o":46.98,"t":"2026-10-12T19:30:00Z","v":280302,"vw":46.962679},{"c":46.84,"h":47.0175,"l":46.82,"n":9708,"o":46.995,"t":"2026-10-12T19:45:00Z","v":748286,"vw":46.903053},{"c":46.84,"h":46.84,"l":46.84,"n":67,"o":46.84,"t":"2026-10-12T20:00:00Z","v":631098,"vw":46.84},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-12T20:15:00Z","v":474624,"vw":46.84},{"c":47.19,"h":47.19,"l":47.0986,"n":2,"o":47.0986,"t":"2026-10-12T20:30:00Z","v":205,"vw":47.143185},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-12T20:45:00Z","v":185,"vw":46.6},{"c":46.852,"h":46.852,"l":46.852,"n":1,"o":46.852,"t":"2026-10-12T21:00:00Z","v":200,"vw":46.852},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-12T23:15:00Z","v":368,"vw":47},{"c":46.9,"h":47.01,"l":46.9,"n":13,"o":46.9,"t":"2026-10-13T08:00:00Z","v":777,"vw":46.968411},{"c":47.2993,"h":47.2993,"l":47.2805,"n":2,"o":47.2805,"t":"2026-10-13T11:15:00Z","v":300,"vw":47.286767},{"c":47.2979,"h":47.2979,"l":47.2979,"n":1,"o":47.2979,"t":"2026-10-13T11:45:00Z","v":150,"vw":47.2979},{"c":47.13,"h":47.13,"l":47.11,"n":5,"o":47.11,"t":"2026-10-13T12:15:00Z","v":900,"vw":47.120833},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-10-13T13:00:00Z","v":423,"vw":47.28},{"c":47.32,"h":47.32,"l":47.27,"n":24,"o":47.27,"t":"2026-10-13T13:15:00Z","v":2866,"vw":47.305041},{"c":47.31,"h":47.38,"l":46.975,"n":2252,"o":47.095,"t":"2026-10-13T13:30:00Z","v":195478,"vw":47.168191},{"c":47.295,"h":47.47,"l":47.2,"n":1796,"o":47.32,"t":"2026-10-13T13:45:00Z","v":120553,"vw":47.334242},{"c":47.12,"h":47.325,"l":46.995,"n":2250,"o":47.3,"t":"2026-10-13T14:00:00Z","v":142323,"vw":47.112335},{"c":47.3,"h":47.33,"l":47.04,"n":1627,"o":47.12,"t":"2026-10-13T14:15:00Z","v":85567,"vw":47.145037},{"c":47.415,"h":47.415,"l":47.255,"n":1486,"o":47.27,"t":"2026-10-13T14:30:00Z","v":96536,"vw":47.324155},{"c":47.21,"h":47.44,"l":47.2,"n":1873,"o":47.415,"t":"2026-10-13T14:45:00Z","v":201271,"vw":47.335398},{"c":47.37,"h":47.43,"l":47.18,"n":1508,"o":47.22,"t":"2026-10-13T15:00:00Z","v":114307,"vw":47.253867},{"c":47.37,"h":47.47,"l":47.3,"n":2579,"o":47.375,"t":"2026-10-13T15:15:00Z","v":243076,"vw":47.367355},{"c":47.6323,"h":47.645,"l":47.365,"n":1717,"o":47.37,"t":"2026-10-13T15:30:00Z","v":122235,"vw":47.498322},{"c":47.665,"h":47.69,"l":47.59,"n":2078,"o":47.635,"t":"2026-10-13T15:45:00Z","v":137405,"vw":47.638022},{"c":47.63,"h":47.685,"l":47.54,"n":1944,"o":47.67,"t":"2026-10-13T16:00:00Z","v":138204,"vw":47.616372},{"c":47.44,"h":47.655,"l":47.41,"n":1587,"o":47.64,"t":"2026-10-13T16:15:00Z","v":103184,"vw":47.495474},{"c":47.6,"h":47.66,"l":47.39,"n":1886,"o":47.43,"t":"2026-10-13T16:30:00Z","v":180080,"vw":47.567507},{"c":47.69,"h":47.69,"l":47.57,"n":1455,"o":47.59,"t":"2026-10-13T16:45:00Z","v":111130,"vw":47.634483},{"c":47.745,"h":47.77,"l":47.65,"n":1677,"o":47.705,"t":"2026-10-13T17:00:00Z","v":82403,"vw":47.718298},{"c":47.7,"h":47.7601,"l":47.66,"n":1607,"o":47.755,"t":"2026-10-13T17:15:00Z","v":72317,"vw":47.715607},{"c":47.74,"h":47.77,"l":47.7,"n":1481,"o":47.705,"t":"2026-10-13T17:30:00Z","v":76331,"vw":47.726534},{"c":47.92,"h":47.92,"l":47.725,"n":1888,"o":47.745,"t":"2026-10-13T17:45:00Z","v":108123,"vw":47.803249},{"c":47.87,"h":47.935,"l":47.78,"n":3143,"o":47.91,"t":"2026-10-13T18:00:00Z","v":215787,"vw":47.847415},{"c":47.91,"h":48.03,"l":47.89,"n":2166,"o":47.89,"t":"2026-10-13T18:15:00Z","v":168641,"vw":47.967425},{"c":47.98,"h":47.98,"l":47.885,"n":1761,"o":47.915,"t":"2026-10-13T18:30:00Z","v":97723,"vw":47.935821},{"c":47.985,"h":47.985,"l":47.905,"n":1539,"o":47.97,"t":"2026-10-13T18:45:00Z","v":61091,"vw":47.947092},{"c":47.955,"h":48.01,"l":47.92,"n":1771,"o":47.99,"t":"2026-10-13T19:00:00Z","v":100026,"vw":47.972898},{"c":47.99,"h":48.045,"l":47.945,"n":2736,"o":47.95,"t":"2026-10-13T19:15:00Z","v":176324,"vw":47.996066},{"c":47.975,"h":48.06,"l":47.895,"n":4123,"o":47.985,"t":"2026-10-13T19:30:00Z","v":293580,"vw":47.972431},{"c":48.01,"h":48.08,"l":47.935,"n":7942,"o":47.975,"t":"2026-10-13T19:45:00Z","v":575815,"vw":47.998943},{"c":48.01,"h":48.01,"l":48.01,"n":76,"o":48.01,"t":"2026-10-13T20:00:00Z","v":791545,"vw":48.01},{"c":47.7525,"h":47.7525,"l":47.7525,"n":1,"o":47.7525,"t":"2026-10-13T20:30:00Z","v":208,"vw":47.7525},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-13T21:00:00Z","v":100,"vw":47.92},{"c":48,"h":48,"l":48,"n":6,"o":48,"t":"2026-10-13T22:45:00Z","v":504,"vw":48},{"c":47.8795,"h":47.8795,"l":47.8795,"n":1,"o":47.8795,"t":"2026-10-13T23:00:00Z","v":1200,"vw":47.8795},{"c":48.14,"h":48.15,"l":48.14,"n":25,"o":48.15,"t":"2026-10-14T08:00:00Z","v":1222,"vw":48.141774},{"c":48.17,"h":48.17,"l":48.14,"n":20,"o":48.14,"t":"2026-10-14T08:15:00Z","v":3333,"vw":48.151318},{"c":48.27,"h":48.27,"l":48.27,"n":1,"o":48.27,"t":"2026-10-14T09:30:00Z","v":100,"vw":48.27},{"c":48.3459,"h":48.38,"l":48.18,"n":65,"o":48.22,"t":"2026-10-14T11:00:00Z","v":1246,"vw":48.263124},{"c":48.3753,"h":48.44,"l":48.3753,"n":4,"o":48.44,"t":"2026-10-14T11:15:00Z","v":1078,"vw":48.381319},{"c":48.25,"h":48.25,"l":48.25,"n":3,"o":48.25,"t":"2026-10-14T11:30:00Z","v":1294,"vw":48.25},{"c":48.45,"h":48.55,"l":48.45,"n":26,"o":48.49,"t":"2026-10-14T11:45:00Z","v":2658,"vw":48.495497},{"c":48.33,"h":48.56,"l":48.3,"n":8,"o":48.3,"t":"2026-10-14T12:00:00Z","v":654,"vw":48.419538},{"c":48.36,"h":48.37,"l":48.36,"n":5,"o":48.37,"t":"2026-10-14T12:15:00Z","v":396,"vw":48.364487},{"c":48.5549,"h":48.6,"l":48.35,"n":13,"o":48.47,"t":"2026-10-14T12:30:00Z","v":5808,"vw":48.524581},{"c":48.42,"h":48.52,"l":48.4,"n":18,"o":48.52,"t":"2026-10-14T13:00:00Z","v":1474,"vw":48.442727},{"c":48.5,"h":48.62,"l":48.5,"n":27,"o":48.5,"t":"2026-10-14T13:15:00Z","v":3103,"vw":48.566638},{"c":47.96,"h":48.6,"l":47.925,"n":2627,"o":48.5,"t":"2026-10-14T13:30:00Z","v":254506,"vw":48.358105},{"c":48.29,"h":48.34,"l":47.97,"n":2594,"o":47.98,"t":"2026-10-14T13:45:00Z","v":172753,"vw":48.174935},{"c":48.155,"h":48.31,"l":48.02,"n":2703,"o":48.3,"t":"2026-10-14T14:00:00Z","v":175658,"vw":48.155867},{"c":48.16,"h":48.29,"l":48.04,"n":3515,"o":48.15,"t":"2026-10-14T14:15:00Z","v":253908,"vw":48.148169},{"c":47.85,"h":48.19,"l":47.82,"n":2912,"o":48.15,"t":"2026-10-14T14:30:00Z","v":182898,"vw":48.030816},{"c":47.81,"h":47.97,"l":47.765,"n":2831,"o":47.85,"t":"2026-10-14T14:45:00Z","v":169493,"vw":47.863921},{"c":47.82,"h":47.87,"l":47.71,"n":2054,"o":47.8,"t":"2026-10-14T15:00:00Z","v":114452,"vw":47.79688},{"c":47.67,"h":47.82,"l":47.572,"n":2178,"o":47.82,"t":"2026-10-14T15:15:00Z","v":121475,"vw":47.712261},{"c":47.585,"h":47.695,"l":47.465,"n":2072,"o":47.66,"t":"2026-10-14T15:30:00Z","v":104451,"vw":47.58832},{"c":47.58,"h":47.66,"l":47.53,"n":1991,"o":47.58,"t":"2026-10-14T15:45:00Z","v":104299,"vw":47.595147},{"c":47.535,"h":47.67,"l":47.45,"n":1697,"o":47.575,"t":"2026-10-14T16:00:00Z","v":93522,"vw":47.561004},{"c":47.57,"h":47.59,"l":47.515,"n":1868,"o":47.545,"t":"2026-10-14T16:15:00Z","v":160900,"vw":47.548166},{"c":47.734,"h":47.78,"l":47.57,"n":1602,"o":47.57,"t":"2026-10-14T16:30:00Z","v":87189,"vw":47.682212},{"c":47.765,"h":47.765,"l":47.66,"n":1236,"o":47.725,"t":"2026-10-14T16:45:00Z","v":70862,"vw":47.724101},{"c":47.6,"h":47.79,"l":47.595,"n":1704,"o":47.78,"t":"2026-10-14T17:00:00Z","v":112969,"vw":47.701481},{"c":47.77,"h":47.77,"l":47.49,"n":3438,"o":47.59,"t":"2026-10-14T17:15:00Z","v":242207,"vw":47.680425},{"c":47.855,"h":47.855,"l":47.745,"n":1657,"o":47.79,"t":"2026-10-14T17:30:00Z","v":86737,"vw":47.798422},{"c":47.865,"h":47.87,"l":47.735,"n":1930,"o":47.85,"t":"2026-10-14T17:45:00Z","v":90568,"vw":47.823562},{"c":47.84,"h":47.865,"l":47.765,"n":2204,"o":47.865,"t":"2026-10-14T18:00:00Z","v":114140,"vw":47.812898},{"c":47.78,"h":47.86,"l":47.72,"n":1912,"o":47.85,"t":"2026-10-14T18:15:00Z","v":96606,"vw":47.790963},{"c":47.85,"h":47.88,"l":47.78,"n":1752,"o":47.78,"t":"2026-10-14T18:30:00Z","v":91960,"vw":47.838045},{"c":47.79,"h":47.865,"l":47.755,"n":2081,"o":47.845,"t":"2026-10-14T18:45:00Z","v":125277,"vw":47.796202},{"c":47.71,"h":47.81,"l":47.695,"n":2022,"o":47.805,"t":"2026-10-14T19:00:00Z","v":116556,"vw":47.744889},{"c":47.56,"h":47.725,"l":47.56,"n":2575,"o":47.71,"t":"2026-10-14T19:15:00Z","v":128382,"vw":47.651017},{"c":47.585,"h":47.59,"l":47.39,"n":3694,"o":47.565,"t":"2026-10-14T19:30:00Z","v":218391,"vw":47.500292},{"c":47.38,"h":47.62,"l":47.345,"n":11040,"o":47.58,"t":"2026-10-14T19:45:00Z","v":911362,"vw":47.438979},{"c":47.3936,"h":47.42,"l":47.37,"n":52,"o":47.37,"t":"2026-10-14T20:00:00Z","v":829162,"vw":47.370016},{"c":47.9084,"h":47.9084,"l":47.9084,"n":1,"o":47.9084,"t":"2026-10-14T20:15:00Z","v":324,"vw":47.9084},{"c":47.4927,"h":47.4927,"l":47.39,"n":3,"o":47.4,"t":"2026-10-14T20:30:00Z","v":600,"vw":47.412117},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-10-14T21:30:00Z","v":100,"vw":47.53},{"c":47.44,"h":47.67,"l":47.31,"n":58,"o":47.67,"t":"2026-10-15T08:00:00Z","v":1438,"vw":47.414511},{"c":47.55,"h":47.55,"l":47.55,"n":19,"o":47.55,"t":"2026-10-15T09:45:00Z","v":182,"vw":47.55},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-10-15T11:00:00Z","v":700,"vw":47.65},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-10-15T11:30:00Z","v":225,"vw":47.28},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-15T12:45:00Z","v":100,"vw":47.26},{"c":47.27,"h":47.79,"l":47.26,"n":21,"o":47.79,"t":"2026-10-15T13:15:00Z","v":918,"vw":47.506114},{"c":47.36,"h":47.52,"l":46.775,"n":2166,"o":47.26,"t":"2026-10-15T13:30:00Z","v":196895,"vw":47.21932},{"c":46.88,"h":47.4,"l":46.53,"n":2093,"o":47.37,"t":"2026-10-15T13:45:00Z","v":155002,"vw":47.050741},{"c":46.86,"h":47,"l":46.68,"n":2069,"o":46.86,"t":"2026-10-15T14:00:00Z","v":113490,"vw":46.837338},{"c":46.91,"h":47.03,"l":46.8,"n":1751,"o":46.86,"t":"2026-10-15T14:15:00Z","v":107034,"vw":46.922675},{"c":47.02,"h":47.02,"l":46.79,"n":1831,"o":46.91,"t":"2026-10-15T14:30:00Z","v":93232,"vw":46.928059},{"c":47.14,"h":47.2,"l":46.97,"n":1549,"o":47.0122,"t":"2026-10-15T14:45:00Z","v":76305,"vw":47.078883},{"c":47.09,"h":47.155,"l":46.985,"n":1639,"o":47.11,"t":"2026-10-15T15:00:00Z","v":82143,"vw":47.076732},{"c":47.355,"h":47.4,"l":47.1,"n":1534,"o":47.12,"t":"2026-10-15T15:15:00Z","v":77067,"vw":47.268253},{"c":47.3851,"h":47.41,"l":47.23,"n":1198,"o":47.34,"t":"2026-10-15T15:30:00Z","v":47913,"vw":47.329256},{"c":47.38,"h":47.445,"l":47.3,"n":1198,"o":47.38,"t":"2026-10-15T15:45:00Z","v":56011,"vw":47.374459},{"c":47.51,"h":47.52,"l":47.32,"n":1343,"o":47.38,"t":"2026-10-15T16:00:00Z","v":75914,"vw":47.389694},{"c":47.365,"h":47.5,"l":47.23,"n":1258,"o":47.5,"t":"2026-10-15T16:15:00Z","v":58513,"vw":47.358119},{"c":47.22,"h":47.4,"l":47.19,"n":1243,"o":47.37,"t":"2026-10-15T16:30:00Z","v":68680,"vw":47.306188},{"c":47.2,"h":47.26,"l":47.17,"n":920,"o":47.21,"t":"2026-10-15T16:45:00Z","v":32011,"vw":47.219429},{"c":47.43,"h":47.545,"l":47.43,"n":425,"o":47.545,"t":"2026-10-15T18:00:00Z","v":21436,"vw":47.494724},{"c":47.285,"h":47.47,"l":47.285,"n":1300,"o":47.43,"t":"2026-10-15T18:15:00Z","v":70198,"vw":47.378095},{"c":47.28,"h":47.295,"l":47.23,"n":1387,"o":47.285,"t":"2026-10-15T18:30:00Z","v":78530,"vw":47.2591},{"c":47.315,"h":47.315,"l":47.19,"n":1511,"o":47.25,"t":"2026-10-15T18:45:00Z","v":81634,"vw":47.24582},{"c":47.31,"h":47.42,"l":47.295,"n":2136,"o":47.31,"t":"2026-10-15T19:00:00Z","v":127782,"vw":47.369342},{"c":47.1799,"h":47.375,"l":47.14,"n":2157,"o":47.315,"t":"2026-10-15T19:15:00Z","v":147655,"vw":47.264099},{"c":46.95,"h":47.185,"l":46.89,"n":2509,"o":47.175,"t":"2026-10-15T19:30:00Z","v":163194,"vw":47.053994},{"c":47.225,"h":47.23,"l":46.89,"n":6361,"o":46.94,"t":"2026-10-15T19:45:00Z","v":413644,"vw":47.121551},{"c":47.16,"h":47.23,"l":47.16,"n":93,"o":47.23,"t":"2026-10-15T20:00:00Z","v":582523,"vw":47.229987}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12967619622770865,"strike":51.06476075445827,"iv":1.1514451899081557,"gamma":0.06256548804230228,"theta":-0.2530275230639428,"vega":0.004283871829283777,"rho":0.00012216767547939845,"breakevenPct":8.416850806196486},{"delta":0.15,"premium":0.11466099430179691,"strike":49.08262428772461,"iv":0.6605856201721183,"gamma":0.16428894370953856,"theta":-0.18061595311637813,"vega":0.0056840000632131255,"rho":0.0001822070170733772,"breakevenPct":4.187389415557839},{"delta":0.2,"premium":0.14360313315926895,"strike":48.347258485639685,"iv":0.5169412532637075,"gamma":0.21521462140992167,"theta":-0.1768845953002611,"vega":0.00677206266318538,"rho":0.00024355579646152505,"breakevenPct":2.691363021598806},{"delta":0.25,"premium":0.1914708442123586,"strike":48.12967798085292,"iv":0.5194216710182767,"gamma":0.24415282854656226,"theta":-0.2026461270670148,"vega":0.007729416884247171,"rho":0.0003054789715867737,"breakevenPct":2.3319543097528044},{"delta":0.3,"premium":0.23523015873015876,"strike":47.91984126984127,"iv":0.5085395238095238,"gamma":0.27616523809523813,"theta":-0.21747095238095238,"vega":0.008508412698412699,"rho":0.00036763213570802306,"breakevenPct":1.9802444484782473},{"delta":0.35,"premium":0.2729285714285714,"strike":47.72142857142857,"iv":0.4779442857142857,"gamma":0.3127128571428571,"theta":-0.21616142857142856,"vega":0.009024285714285714,"rho":0.0004301245905263429,"breakevenPct":1.639892297452652},{"delta":0.4,"premium":0.31062698412698414,"strike":47.52301587301587,"iv":0.4473490476190476,"gamma":0.3492604761904762,"theta":-0.21485190476190477,"vega":0.00954015873015873,"rho":0.0004926170453446627,"breakevenPct":1.2995401464270562},{"delta":0.45,"premium":0.3676760563380282,"strike":47.38028169014085,"iv":0.4380056338028169,"gamma":0.35857605633802814,"theta":-0.21225774647887324,"vega":0.0096,"rho":0.0005548660926674652,"breakevenPct":1.1180807845804146},{"delta":0.5,"premium":0.42726435536294693,"strike":47.24485373781148,"iv":0.4314509209100758,"gamma":0.36431820151679306,"theta":-0.20949501625135428,"vega":0.0096,"rho":0.0006170831996401772,"breakevenPct":0.9574716077391561},{"delta":0.55,"premium":0.48685265438786574,"strike":47.109425785482124,"iv":0.42489620801733474,"gamma":0.37006034669555793,"theta":-0.2067322860238353,"vega":0.0096,"rho":0.0006793003066128892,"breakevenPct":0.7968624308978973},{"delta":0.6,"premium":0.5656697459584294,"strike":46.96304849884527,"iv":0.42690161662817544,"gamma":0.3664154734411086,"theta":-0.20557898383371823,"vega":0.00950392609699769,"rho":0.0007410497167951951,"breakevenPct":0.6537870495630949},{"delta":0.65,"premium":0.7254080061585835,"strike":46.77059276366436,"iv":0.464930869899923,"gamma":0.3232668976135489,"theta":-0.21119869130100075,"vega":0.009003541185527328,"rho":0.0008008309029845418,"breakevenPct":0.5844997243179613},{"delta":0.7,"premium":0.8851462663587372,"strike":46.57813702848345,"iv":0.5029601231716704,"gamma":0.2801183217859893,"theta":-0.21681839876828327,"vega":0.008503156274056968,"rho":0.0008606120891738886,"breakevenPct":0.5152123990728279},{"delta":0.75,"premium":1.123121761658031,"strike":46.307642487046635,"iv":0.5555249999999999,"gamma":0.23297694300518138,"theta":-0.21875375647668394,"vega":0.007799870466321244,"rho":0.0009181465211777965,"breakevenPct":0.4463452958590969},{"delta":0.8,"premium":1.4625862288507863,"strike":45.93604326978752,"iv":0.6289618707600874,"gamma":0.18289955826883522,"theta":-0.21834709630417934,"vega":0.006929120006844489,"rho":0.000972777706896211,"breakevenPct":0.3782920343886144},{"delta":0.85,"premium":2.714310805866484,"strike":44.6569086655379,"iv":0.9101992859618271,"gamma":0.12889072364554144,"theta":-0.22128902238776588,"vega":0.005511520143734299,"rho":0.001001424758285334,"breakevenPct":0.3202445391876004},{"delta":0.9,"premium":3.966035382882185,"strike":43.37777406128828,"iv":1.1914367011635674,"gamma":0.07488188902224753,"theta":-0.22423094847135241,"vega":0.004093920280624107,"rho":0.001030071809674457,"breakevenPct":0.2621970439865862}],"put":[{"delta":0.1,"premium":0.13120486692676184,"strike":44.50969674479559,"iv":0.9608129395274035,"gamma":0.0927446387738816,"theta":-0.22524157323343297,"vega":0.004278855985481594,"rho":-0.00012821081992830843,"breakevenPct":6.017594498371819},{"delta":0.15,"premium":0.1940233573594466,"strike":44.62919708593618,"iv":1.05645612855968,"gamma":0.11927688052638644,"theta":-0.2949803352615308,"vega":0.005697433118965023,"rho":-0.0001934172461295413,"breakevenPct":5.897556695093757},{"delta":0.2,"premium":0.1517948717948718,"strike":46.13247863247863,"iv":0.5329188034188034,"gamma":0.20894273504273506,"theta":-0.18045897435897437,"vega":0.006782905982905983,"rho":-0.00025405150680173544,"breakevenPct":2.624557897747219},{"delta":0.25,"premium":0.2030769230769231,"strike":46.34615384615385,"iv":0.5348846153846154,"gamma":0.2365923076923077,"theta":-0.2057153846153846,"vega":0.007723076923076923,"rho":-0.00031902593099680766,"breakevenPct":2.2806503111458625},{"delta":0.3,"premium":0.2608304498269896,"strike":46.548442906574394,"iv":0.5395359861591695,"gamma":0.2586799307958478,"theta":-0.22879273356401383,"vega":0.008525951557093426,"rho":-0.00038423719703533537,"breakevenPct":1.9745606591541627},{"delta":0.35,"premium":0.33522491349480965,"strike":46.721453287197235,"iv":0.551093079584775,"gamma":0.26646539792387547,"theta":-0.2462667820069204,"vega":0.008975778546712802,"rho":-0.00045005748495703456,"breakevenPct":1.7657171247301506},{"delta":0.4,"premium":0.40961937716262975,"strike":46.89446366782007,"iv":0.5626501730103806,"gamma":0.27425086505190316,"theta":-0.263740830449827,"vega":0.00942560553633218,"rho":-0.0005158777728787339,"breakevenPct":1.5568735903061381},{"delta":0.45,"premium":0.4983976261127596,"strike":47.0723293768546,"iv":0.5761807121661721,"gamma":0.27612129080118697,"theta":-0.27752462908011866,"vega":0.0097,"rho":-0.000582079293692274,"breakevenPct":1.3682089141426472},{"delta":0.5,"premium":0.609673590504451,"strike":47.25778931750742,"iv":0.5927979228486647,"gamma":0.26873998516320474,"theta":-0.28553649851632046,"vega":0.0097,"rho":-0.0006488771018494629,"breakevenPct":1.2111060419250996},{"delta":0.55,"premium":0.7209495548961424,"strike":47.443249258160236,"iv":0.6094151335311573,"gamma":0.26135867952522257,"theta":-0.29354836795252226,"vega":0.0097,"rho":-0.0007156749100066518,"breakevenPct":1.0540031697075518},{"delta":0.6,"premium":0.8327849544072947,"strike":47.631838905775076,"iv":0.6069588145896657,"gamma":0.2543801671732523,"theta":-0.2836862462006079,"vega":0.009409954407294833,"rho":-0.0007824182447187977,"breakevenPct":0.8914571127323568},{"delta":0.65,"premium":0.9448670212765958,"strike":47.8218085106383,"iv":0.5960925531914893,"gamma":0.24757925531914893,"theta":-0.265943085106383,"vega":0.008992021276595744,"rho":-0.0008491375608802479,"breakevenPct":0.7265110348121468},{"delta":0.7,"premium":1.076013986013986,"strike":48.0270979020979,"iv":0.5932055944055944,"gamma":0.23770979020979022,"theta":-0.25077954545454545,"vega":0.008556643356643356,"rho":-0.0009163347987823604,"breakevenPct":0.56949615399424},{"delta":0.75,"premium":1.4955944055944057,"strike":48.46416083916084,"iv":0.7110377622377623,"gamma":0.18141608391608394,"theta":-0.2746431818181818,"vega":0.007857342657342658,"rho":-0.0009907625301157894,"breakevenPct":0.5324726099821392},{"delta":0.8,"premium":2.1585877318116977,"strike":49.15477888730385,"iv":0.8643584878744651,"gamma":0.1339119828815977,"theta":-0.28923723252496436,"vega":0.0068833095577746075,"rho":-0.0010715832906240577,"breakevenPct":0.4739704458023009},{"delta":0.85,"premium":2.130204081632653,"strike":49.20748299319728,"iv":0.7536496598639457,"gamma":0.12750544217687074,"theta":-0.21604285714285718,"vega":0.005756462585034014,"rho":-0.0011339396191824935,"breakevenPct":0.30224711655098235},{"delta":0.9,"premium":12.98535793026485,"strike":59.91502257656533,"iv":3.0965128482368196,"gamma":0.04059438197709108,"theta":-0.6246115502581799,"vega":0.004283691734488327,"rho":-0.0014841031100341516,"breakevenPct":0.6148567422692102}]},"raw":{"call":[{"delta":0.1,"premium":0.12967619622770865,"strike":51.06476075445827,"iv":1.1514451899081557,"gamma":0.06256548804230228,"theta":-0.2530275230639428,"vega":0.004283871829283777,"rho":0.00012216767547939845,"breakevenPct":8.416850806196486},{"delta":0.15,"premium":0.11466099430179691,"strike":49.08262428772461,"iv":0.6605856201721183,"gamma":0.16428894370953856,"theta":-0.18061595311637813,"vega":0.0056840000632131255,"rho":0.0001822070170733772,"breakevenPct":4.187389415557839},{"delta":0.2,"premium":0.14360313315926895,"strike":48.347258485639685,"iv":0.5169412532637075,"gamma":0.21521462140992167,"theta":-0.1768845953002611,"vega":0.00677206266318538,"rho":0.00024355579646152505,"breakevenPct":2.691363021598806},{"delta":0.25,"premium":0.1914708442123586,"strike":48.12967798085292,"iv":0.5194216710182767,"gamma":0.24415282854656226,"theta":-0.2026461270670148,"vega":0.007729416884247171,"rho":0.0003054789715867737,"breakevenPct":2.3319543097528044},{"delta":0.3,"premium":0.23523015873015876,"strike":47.91984126984127,"iv":0.5085395238095238,"gamma":0.27616523809523813,"theta":-0.21747095238095238,"vega":0.008508412698412699,"rho":0.00036763213570802306,"breakevenPct":1.9802444484782473},{"delta":0.35,"premium":0.2729285714285714,"strike":47.72142857142857,"iv":0.4779442857142857,"gamma":0.3127128571428571,"theta":-0.21616142857142856,"vega":0.009024285714285714,"rho":0.0004301245905263429,"breakevenPct":1.639892297452652},{"delta":0.4,"premium":0.31062698412698414,"strike":47.52301587301587,"iv":0.4473490476190476,"gamma":0.3492604761904762,"theta":-0.21485190476190477,"vega":0.00954015873015873,"rho":0.0004926170453446627,"breakevenPct":1.2995401464270562},{"delta":0.45,"premium":0.3676760563380282,"strike":47.38028169014085,"iv":0.4380056338028169,"gamma":0.35857605633802814,"theta":-0.21225774647887324,"vega":0.0096,"rho":0.0005548660926674652,"breakevenPct":1.1180807845804146},{"delta":0.5,"premium":0.42726435536294693,"strike":47.24485373781148,"iv":0.4314509209100758,"gamma":0.36431820151679306,"theta":-0.20949501625135428,"vega":0.0096,"rho":0.0006170831996401772,"breakevenPct":0.9574716077391561},{"delta":0.55,"premium":0.48685265438786574,"strike":47.109425785482124,"iv":0.42489620801733474,"gamma":0.37006034669555793,"theta":-0.2067322860238353,"vega":0.0096,"rho":0.0006793003066128892,"breakevenPct":0.7968624308978973},{"delta":0.6,"premium":0.5656697459584294,"strike":46.96304849884527,"iv":0.42690161662817544,"gamma":0.3664154734411086,"theta":-0.20557898383371823,"vega":0.00950392609699769,"rho":0.0007410497167951951,"breakevenPct":0.6537870495630949},{"delta":0.65,"premium":0.7254080061585835,"strike":46.77059276366436,"iv":0.464930869899923,"gamma":0.3232668976135489,"theta":-0.21119869130100075,"vega":0.009003541185527328,"rho":0.0008008309029845418,"breakevenPct":0.5844997243179613},{"delta":0.7,"premium":0.8851462663587372,"strike":46.57813702848345,"iv":0.5029601231716704,"gamma":0.2801183217859893,"theta":-0.21681839876828327,"vega":0.008503156274056968,"rho":0.0008606120891738886,"breakevenPct":0.5152123990728279},{"delta":0.75,"premium":1.123121761658031,"strike":46.307642487046635,"iv":0.5555249999999999,"gamma":0.23297694300518138,"theta":-0.21875375647668394,"vega":0.007799870466321244,"rho":0.0009181465211777965,"breakevenPct":0.4463452958590969},{"delta":0.8,"premium":1.4625862288507863,"strike":45.93604326978752,"iv":0.6289618707600874,"gamma":0.18289955826883522,"theta":-0.21834709630417934,"vega":0.006929120006844489,"rho":0.000972777706896211,"breakevenPct":0.3782920343886144},{"delta":0.85,"premium":2.714310805866484,"strike":44.6569086655379,"iv":0.9101992859618271,"gamma":0.12889072364554144,"theta":-0.22128902238776588,"vega":0.005511520143734299,"rho":0.001001424758285334,"breakevenPct":0.3202445391876004},{"delta":0.9,"premium":3.966035382882185,"strike":43.37777406128828,"iv":1.1914367011635674,"gamma":0.07488188902224753,"theta":-0.22423094847135241,"vega":0.004093920280624107,"rho":0.001030071809674457,"breakevenPct":0.2621970439865862}],"put":[{"delta":0.1,"premium":0.13120486692676184,"strike":44.50969674479559,"iv":0.9608129395274035,"gamma":0.0927446387738816,"theta":-0.22524157323343297,"vega":0.004278855985481594,"rho":-0.00012821081992830843,"breakevenPct":6.017594498371819},{"delta":0.15,"premium":0.1940233573594466,"strike":44.62919708593618,"iv":1.05645612855968,"gamma":0.11927688052638644,"theta":-0.2949803352615308,"vega":0.005697433118965023,"rho":-0.0001934172461295413,"breakevenPct":5.897556695093757},{"delta":0.2,"premium":0.1517948717948718,"strike":46.13247863247863,"iv":0.5329188034188034,"gamma":0.20894273504273506,"theta":-0.18045897435897437,"vega":0.006782905982905983,"rho":-0.00025405150680173544,"breakevenPct":2.624557897747219},{"delta":0.25,"premium":0.2030769230769231,"strike":46.34615384615385,"iv":0.5348846153846154,"gamma":0.2365923076923077,"theta":-0.2057153846153846,"vega":0.007723076923076923,"rho":-0.00031902593099680766,"breakevenPct":2.2806503111458625},{"delta":0.3,"premium":0.2608304498269896,"strike":46.548442906574394,"iv":0.5395359861591695,"gamma":0.2586799307958478,"theta":-0.22879273356401383,"vega":0.008525951557093426,"rho":-0.00038423719703533537,"breakevenPct":1.9745606591541627},{"delta":0.35,"premium":0.33522491349480965,"strike":46.721453287197235,"iv":0.551093079584775,"gamma":0.26646539792387547,"theta":-0.2462667820069204,"vega":0.008975778546712802,"rho":-0.00045005748495703456,"breakevenPct":1.7657171247301506},{"delta":0.4,"premium":0.40961937716262975,"strike":46.89446366782007,"iv":0.5626501730103806,"gamma":0.27425086505190316,"theta":-0.263740830449827,"vega":0.00942560553633218,"rho":-0.0005158777728787339,"breakevenPct":1.5568735903061381},{"delta":0.45,"premium":0.4983976261127596,"strike":47.0723293768546,"iv":0.5761807121661721,"gamma":0.27612129080118697,"theta":-0.27752462908011866,"vega":0.0097,"rho":-0.000582079293692274,"breakevenPct":1.3682089141426472},{"delta":0.5,"premium":0.609673590504451,"strike":47.25778931750742,"iv":0.5927979228486647,"gamma":0.26873998516320474,"theta":-0.28553649851632046,"vega":0.0097,"rho":-0.0006488771018494629,"breakevenPct":1.2111060419250996},{"delta":0.55,"premium":0.7209495548961424,"strike":47.443249258160236,"iv":0.6094151335311573,"gamma":0.26135867952522257,"theta":-0.29354836795252226,"vega":0.0097,"rho":-0.0007156749100066518,"breakevenPct":1.0540031697075518},{"delta":0.6,"premium":0.8327849544072947,"strike":47.631838905775076,"iv":0.6069588145896657,"gamma":0.2543801671732523,"theta":-0.2836862462006079,"vega":0.009409954407294833,"rho":-0.0007824182447187977,"breakevenPct":0.8914571127323568},{"delta":0.65,"premium":0.9448670212765958,"strike":47.8218085106383,"iv":0.5960925531914893,"gamma":0.24757925531914893,"theta":-0.265943085106383,"vega":0.008992021276595744,"rho":-0.0008491375608802479,"breakevenPct":0.7265110348121468},{"delta":0.7,"premium":1.076013986013986,"strike":48.0270979020979,"iv":0.5932055944055944,"gamma":0.23770979020979022,"theta":-0.25077954545454545,"vega":0.008556643356643356,"rho":-0.0009163347987823604,"breakevenPct":0.56949615399424},{"delta":0.75,"premium":1.4955944055944057,"strike":48.46416083916084,"iv":0.7110377622377623,"gamma":0.18141608391608394,"theta":-0.2746431818181818,"vega":0.007857342657342658,"rho":-0.0009907625301157894,"breakevenPct":0.5324726099821392},{"delta":0.8,"premium":2.1585877318116977,"strike":49.15477888730385,"iv":0.8643584878744651,"gamma":0.1339119828815977,"theta":-0.28923723252496436,"vega":0.0068833095577746075,"rho":-0.0010715832906240577,"breakevenPct":0.4739704458023009},{"delta":0.85,"premium":2.130204081632653,"strike":49.20748299319728,"iv":0.7536496598639457,"gamma":0.12750544217687074,"theta":-0.21604285714285718,"vega":0.005756462585034014,"rho":-0.0011339396191824935,"breakevenPct":0.30224711655098235},{"delta":0.9,"premium":12.98535793026485,"strike":59.91502257656533,"iv":3.0965128482368196,"gamma":0.04059438197709108,"theta":-0.6246115502581799,"vega":0.004283691734488327,"rho":-0.0014841031100341516,"breakevenPct":0.6148567422692102}]}},"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"}}