{"symbol":"ARKG","url":"https://intraalpha.com/companies/ARKG","capturedAt":"2026-10-16T01:01:14.293Z","state":"ready","quote":{"symbol":"ARKG","last_price":49.24,"prev_close":48.28,"regular_close":49.24,"change":0.96,"change_pct":1.9884,"regular_change":0.96,"regular_change_pct":1.9884,"extended_change":0,"extended_change_pct":0,"bid":49.24,"ask":49.88,"bid_size":100,"ask_size":6000,"volume":8387746,"vwap":48.41385,"open":47.33,"high":49.91,"low":46.62,"close":49.24,"trade_count":66202,"last_trade_at":"2026-10-16T00:00:00.554800056Z","last_quote_at":"2026-10-16T00:00:00.239837552Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:13.305424793-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2200000000,"net_expense_ratio":0.0075,"portfolio_turnover":0.33,"dividend_yield":0,"inception_date":"2014-10-31","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-15T19:58:26.895Z","bars":[{"c":49.95,"h":49.95,"l":49.75,"n":83,"o":49.89,"t":"2026-10-09T08:00:00Z","v":3341,"vw":49.887195},{"c":50.2,"h":50.21,"l":50.2,"n":4,"o":50.2,"t":"2026-10-09T08:30:00Z","v":700,"vw":50.203972},{"c":50.2,"h":50.2,"l":50.2,"n":5,"o":50.2,"t":"2026-10-09T08:55:00Z","v":206,"vw":50.2},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-09T09:05:00Z","v":100,"vw":50.17},{"c":50.2,"h":50.2,"l":50.2,"n":4,"o":50.2,"t":"2026-10-09T09:15:00Z","v":2000,"vw":50.2},{"c":50.1,"h":50.1,"l":50.1,"n":3,"o":50.1,"t":"2026-10-09T09:40:00Z","v":170,"vw":50.1},{"c":50.08,"h":50.08,"l":50.08,"n":1,"o":50.08,"t":"2026-10-09T09:45:00Z","v":104,"vw":50.08},{"c":49.89,"h":50,"l":49.89,"n":14,"o":50,"t":"2026-10-09T10:05:00Z","v":1918,"vw":49.913453},{"c":49.95,"h":49.98,"l":49.95,"n":5,"o":49.98,"t":"2026-10-09T11:10:00Z","v":1004,"vw":49.953},{"c":49.95,"h":50.2,"l":49.95,"n":3,"o":50.2,"t":"2026-10-09T11:15:00Z","v":805,"vw":50.10625},{"c":50,"h":50,"l":49.94,"n":13,"o":49.94,"t":"2026-10-09T11:20:00Z","v":1157,"vw":49.979775},{"c":49.95,"h":49.95,"l":49.95,"n":7,"o":49.95,"t":"2026-10-09T11:40:00Z","v":19936,"vw":49.95},{"c":50.0546,"h":50.0546,"l":50.0546,"n":1,"o":50.0546,"t":"2026-10-09T11:45:00Z","v":150,"vw":50.0546},{"c":49.87,"h":50,"l":49.86,"n":30,"o":49.96,"t":"2026-10-09T12:00:00Z","v":5800,"vw":49.975135},{"c":49.84,"h":49.84,"l":49.84,"n":1,"o":49.84,"t":"2026-10-09T12:05:00Z","v":167,"vw":49.84},{"c":49.96,"h":49.96,"l":49.96,"n":2,"o":49.96,"t":"2026-10-09T12:10:00Z","v":250,"vw":49.96},{"c":49.981,"h":49.981,"l":49.981,"n":1,"o":49.981,"t":"2026-10-09T12:20:00Z","v":100,"vw":49.981},{"c":49.8,"h":49.8,"l":49.8,"n":8,"o":49.8,"t":"2026-10-09T12:30:00Z","v":305,"vw":49.8},{"c":49.79,"h":49.79,"l":49.79,"n":4,"o":49.79,"t":"2026-10-09T12:40:00Z","v":301,"vw":49.79},{"c":49.75,"h":49.75,"l":49.75,"n":11,"o":49.75,"t":"2026-10-09T12:50:00Z","v":509,"vw":49.75},{"c":49.73,"h":49.73,"l":49.73,"n":2,"o":49.73,"t":"2026-10-09T13:05:00Z","v":175,"vw":49.73},{"c":49.73,"h":49.73,"l":49.72,"n":4,"o":49.72,"t":"2026-10-09T13:25:00Z","v":209,"vw":49.724926},{"c":49.91,"h":50.08,"l":49.62,"n":1666,"o":49.76,"t":"2026-10-09T13:30:00Z","v":116538,"vw":49.825047},{"c":50.51,"h":50.57,"l":49.78,"n":2662,"o":49.9,"t":"2026-10-09T13:35:00Z","v":237632,"vw":50.257281},{"c":50.21,"h":50.79,"l":50.17,"n":2910,"o":50.56,"t":"2026-10-09T13:40:00Z","v":240479,"vw":50.471872},{"c":50.535,"h":50.575,"l":50.07,"n":1680,"o":50.18,"t":"2026-10-09T13:45:00Z","v":130664,"vw":50.295556},{"c":50.8112,"h":50.98,"l":50.39,"n":2294,"o":50.55,"t":"2026-10-09T13:50:00Z","v":213228,"vw":50.74351},{"c":51.15,"h":51.17,"l":50.745,"n":1097,"o":50.8,"t":"2026-10-09T13:55:00Z","v":96316,"vw":50.946951},{"c":51.63,"h":51.94,"l":51.09,"n":3027,"o":51.13,"t":"2026-10-09T14:00:00Z","v":217916,"vw":51.647954},{"c":52.03,"h":52.065,"l":51.67,"n":2475,"o":51.67,"t":"2026-10-09T14:05:00Z","v":158547,"vw":51.830561},{"c":51.85,"h":52.08,"l":51.6969,"n":2699,"o":52.02,"t":"2026-10-09T14:10:00Z","v":226757,"vw":51.891202},{"c":51.83,"h":51.955,"l":51.66,"n":2271,"o":51.89,"t":"2026-10-09T14:15:00Z","v":253082,"vw":51.860545},{"c":51.83,"h":52.03,"l":51.73,"n":1945,"o":51.81,"t":"2026-10-09T14:20:00Z","v":163130,"vw":51.901402},{"c":51.71,"h":51.855,"l":51.62,"n":808,"o":51.82,"t":"2026-10-09T14:25:00Z","v":42860,"vw":51.757929},{"c":51.53,"h":51.77,"l":51.5,"n":1111,"o":51.7,"t":"2026-10-09T14:30:00Z","v":84726,"vw":51.669041},{"c":51.4,"h":51.655,"l":51.335,"n":999,"o":51.53,"t":"2026-10-09T14:35:00Z","v":61027,"vw":51.495978},{"c":50.95,"h":51.46,"l":50.9301,"n":1039,"o":51.39,"t":"2026-10-09T14:40:00Z","v":89283,"vw":51.263295},{"c":50.575,"h":50.95,"l":50.45,"n":2928,"o":50.94,"t":"2026-10-09T14:45:00Z","v":242026,"vw":50.677385},{"c":50.76,"h":50.84,"l":50.5,"n":871,"o":50.53,"t":"2026-10-09T14:50:00Z","v":60782,"vw":50.69978},{"c":50.68,"h":50.895,"l":50.68,"n":1189,"o":50.75,"t":"2026-10-09T14:55:00Z","v":82026,"vw":50.808899},{"c":50.64,"h":50.795,"l":50.63,"n":1321,"o":50.67,"t":"2026-10-09T15:00:00Z","v":91585,"vw":50.707918},{"c":50.7,"h":50.73,"l":50.55,"n":830,"o":50.65,"t":"2026-10-09T15:05:00Z","v":54768,"vw":50.635106},{"c":50.87,"h":50.93,"l":50.665,"n":897,"o":50.69,"t":"2026-10-09T15:10:00Z","v":72698,"vw":50.815853},{"c":50.965,"h":51.015,"l":50.82,"n":589,"o":50.86,"t":"2026-10-09T15:15:00Z","v":40480,"vw":50.896512},{"c":51.045,"h":51.07,"l":50.93,"n":425,"o":50.96,"t":"2026-10-09T15:20:00Z","v":23860,"vw":50.994257},{"c":51,"h":51.11,"l":50.96,"n":593,"o":51.04,"t":"2026-10-09T15:25:00Z","v":42891,"vw":51.032343},{"c":51,"h":51.065,"l":50.98,"n":617,"o":50.99,"t":"2026-10-09T15:30:00Z","v":41565,"vw":51.021928},{"c":51.13,"h":51.17,"l":50.99,"n":637,"o":51,"t":"2026-10-09T15:35:00Z","v":42365,"vw":51.120095},{"c":51.17,"h":51.23,"l":51.08,"n":601,"o":51.12,"t":"2026-10-09T15:40:00Z","v":35486,"vw":51.160673},{"c":51.27,"h":51.31,"l":51.151,"n":493,"o":51.21,"t":"2026-10-09T15:45:00Z","v":36985,"vw":51.231471},{"c":51.32,"h":51.37,"l":51.245,"n":431,"o":51.26,"t":"2026-10-09T15:50:00Z","v":33848,"vw":51.314162},{"c":51.33,"h":51.42,"l":51.305,"n":548,"o":51.32,"t":"2026-10-09T15:55:00Z","v":35353,"vw":51.362123},{"c":51.28,"h":51.38,"l":51.2,"n":874,"o":51.3201,"t":"2026-10-09T16:00:00Z","v":100055,"vw":51.269926},{"c":51.35,"h":51.35,"l":51.26,"n":608,"o":51.27,"t":"2026-10-09T16:05:00Z","v":41092,"vw":51.304028},{"c":51.26,"h":51.36,"l":51.26,"n":648,"o":51.34,"t":"2026-10-09T16:10:00Z","v":87380,"vw":51.315734},{"c":51.26,"h":51.35,"l":51.23,"n":744,"o":51.26,"t":"2026-10-09T16:15:00Z","v":52856,"vw":51.296852},{"c":51.38,"h":51.45,"l":51.26,"n":680,"o":51.26,"t":"2026-10-09T16:20:00Z","v":43577,"vw":51.356997},{"c":51.53,"h":51.54,"l":51.35,"n":384,"o":51.38,"t":"2026-10-09T16:25:00Z","v":25877,"vw":51.455113},{"c":51.62,"h":51.67,"l":51.52,"n":518,"o":51.54,"t":"2026-10-09T16:30:00Z","v":45157,"vw":51.581063},{"c":51.59,"h":51.68,"l":51.555,"n":291,"o":51.6503,"t":"2026-10-09T16:35:00Z","v":21863,"vw":51.621176},{"c":51.39,"h":51.59,"l":51.39,"n":469,"o":51.59,"t":"2026-10-09T16:40:00Z","v":29728,"vw":51.494656},{"c":51.48,"h":51.49,"l":51.385,"n":439,"o":51.4,"t":"2026-10-09T16:45:00Z","v":30892,"vw":51.441452},{"c":51.49,"h":51.52,"l":51.45,"n":322,"o":51.475,"t":"2026-10-09T16:50:00Z","v":19189,"vw":51.482393},{"c":51.535,"h":51.6,"l":51.485,"n":402,"o":51.49,"t":"2026-10-09T16:55:00Z","v":43312,"vw":51.552183},{"c":51.53,"h":51.58,"l":51.49,"n":600,"o":51.54,"t":"2026-10-09T17:00:00Z","v":38427,"vw":51.54237},{"c":51.46,"h":51.57,"l":51.45,"n":378,"o":51.535,"t":"2026-10-09T17:05:00Z","v":29738,"vw":51.529839},{"c":51.455,"h":51.495,"l":51.415,"n":447,"o":51.45,"t":"2026-10-09T17:10:00Z","v":33593,"vw":51.461742},{"c":51.47,"h":51.56,"l":51.45,"n":829,"o":51.4563,"t":"2026-10-09T17:15:00Z","v":71905,"vw":51.50487},{"c":51.485,"h":51.525,"l":51.45,"n":373,"o":51.46,"t":"2026-10-09T17:20:00Z","v":25081,"vw":51.494754},{"c":51.56,"h":51.57,"l":51.465,"n":489,"o":51.4652,"t":"2026-10-09T17:25:00Z","v":31172,"vw":51.514093},{"c":51.61,"h":51.64,"l":51.555,"n":451,"o":51.555,"t":"2026-10-09T17:30:00Z","v":31243,"vw":51.601511},{"c":51.74,"h":51.755,"l":51.61,"n":299,"o":51.61,"t":"2026-10-09T17:35:00Z","v":28774,"vw":51.681431},{"c":51.635,"h":51.745,"l":51.63,"n":313,"o":51.73,"t":"2026-10-09T17:40:00Z","v":27437,"vw":51.712423},{"c":51.62,"h":51.69,"l":51.6,"n":432,"o":51.6351,"t":"2026-10-09T17:45:00Z","v":41150,"vw":51.650213},{"c":51.715,"h":51.715,"l":51.62,"n":508,"o":51.63,"t":"2026-10-09T17:50:00Z","v":58812,"vw":51.655827},{"c":51.64,"h":51.74,"l":51.625,"n":343,"o":51.71,"t":"2026-10-09T17:55:00Z","v":29084,"vw":51.689142},{"c":51.485,"h":51.66,"l":51.47,"n":967,"o":51.63,"t":"2026-10-09T18:00:00Z","v":67798,"vw":51.588754},{"c":51.515,"h":51.57,"l":51.48,"n":529,"o":51.49,"t":"2026-10-09T18:05:00Z","v":35091,"vw":51.528965},{"c":51.61,"h":51.62,"l":51.52,"n":521,"o":51.52,"t":"2026-10-09T18:10:00Z","v":40999,"vw":51.594671},{"c":51.58,"h":51.64,"l":51.5767,"n":332,"o":51.61,"t":"2026-10-09T18:15:00Z","v":26817,"vw":51.61127},{"c":51.57,"h":51.665,"l":51.56,"n":372,"o":51.575,"t":"2026-10-09T18:20:00Z","v":28025,"vw":51.60595},{"c":51.525,"h":51.605,"l":51.525,"n":287,"o":51.57,"t":"2026-10-09T18:25:00Z","v":31197,"vw":51.563705},{"c":51.58,"h":51.61,"l":51.525,"n":626,"o":51.525,"t":"2026-10-09T18:30:00Z","v":52191,"vw":51.578816},{"c":51.56,"h":51.595,"l":51.53,"n":270,"o":51.58,"t":"2026-10-09T18:35:00Z","v":20699,"vw":51.567023},{"c":51.575,"h":51.61,"l":51.535,"n":417,"o":51.56,"t":"2026-10-09T18:40:00Z","v":40443,"vw":51.575664},{"c":51.64,"h":51.65,"l":51.55,"n":385,"o":51.57,"t":"2026-10-09T18:45:00Z","v":27884,"vw":51.603765},{"c":51.62,"h":51.75,"l":51.61,"n":455,"o":51.64,"t":"2026-10-09T18:50:00Z","v":38085,"vw":51.685392},{"c":51.51,"h":51.63,"l":51.49,"n":346,"o":51.63,"t":"2026-10-09T18:55:00Z","v":26032,"vw":51.546918},{"c":51.41,"h":51.51,"l":51.38,"n":363,"o":51.5,"t":"2026-10-09T19:00:00Z","v":35771,"vw":51.439992},{"c":51.49,"h":51.5,"l":51.4,"n":486,"o":51.41,"t":"2026-10-09T19:05:00Z","v":38020,"vw":51.467833},{"c":51.35,"h":51.51,"l":51.33,"n":456,"o":51.49,"t":"2026-10-09T19:10:00Z","v":38489,"vw":51.452682},{"c":51.44,"h":51.47,"l":51.34,"n":502,"o":51.35,"t":"2026-10-09T19:15:00Z","v":61743,"vw":51.423991},{"c":51.46,"h":51.535,"l":51.435,"n":414,"o":51.445,"t":"2026-10-09T19:20:00Z","v":38823,"vw":51.486578},{"c":51.475,"h":51.475,"l":51.42,"n":514,"o":51.455,"t":"2026-10-09T19:25:00Z","v":27898,"vw":51.454325},{"c":51.47,"h":51.505,"l":51.421,"n":1078,"o":51.48,"t":"2026-10-09T19:30:00Z","v":118225,"vw":51.468352},{"c":51.435,"h":51.5,"l":51.43,"n":806,"o":51.47,"t":"2026-10-09T19:35:00Z","v":81143,"vw":51.465777},{"c":51.38,"h":51.455,"l":51.38,"n":849,"o":51.43,"t":"2026-10-09T19:40:00Z","v":161046,"vw":51.434454},{"c":51.435,"h":51.48,"l":51.38,"n":656,"o":51.39,"t":"2026-10-09T19:45:00Z","v":61363,"vw":51.439608},{"c":51.385,"h":51.445,"l":51.315,"n":1216,"o":51.43,"t":"2026-10-09T19:50:00Z","v":111861,"vw":51.367067},{"c":51.3,"h":51.39,"l":51.295,"n":2000,"o":51.38,"t":"2026-10-09T19:55:00Z","v":233989,"vw":51.351832},{"c":51.3,"h":51.35,"l":51.3,"n":13,"o":51.35,"t":"2026-10-09T20:00:00Z","v":37270,"vw":51.300242},{"c":51.35,"h":51.35,"l":51.3,"n":24,"o":51.3,"t":"2026-10-09T20:05:00Z","v":2584,"vw":51.335714},{"c":51.19,"h":51.31,"l":51.19,"n":25,"o":51.31,"t":"2026-10-09T20:20:00Z","v":1186,"vw":51.254102},{"c":51.5332,"h":51.5332,"l":51.5332,"n":2,"o":51.5332,"t":"2026-10-09T20:25:00Z","v":115,"vw":51.5332},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-09T20:30:00Z","v":100,"vw":51.25},{"c":51.4936,"h":51.4936,"l":51.4936,"n":1,"o":51.4936,"t":"2026-10-09T21:25:00Z","v":200,"vw":51.4936},{"c":51.4996,"h":51.4996,"l":51.4996,"n":2,"o":51.4996,"t":"2026-10-09T21:40:00Z","v":105,"vw":51.4996},{"c":51.47,"h":51.4936,"l":51.47,"n":3,"o":51.4936,"t":"2026-10-09T21:45:00Z","v":301,"vw":51.485733},{"c":51.32,"h":51.37,"l":51.31,"n":68,"o":51.37,"t":"2026-10-09T22:30:00Z","v":1421,"vw":51.324082},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-10-09T23:00:00Z","v":280,"vw":51.32},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-10-09T23:35:00Z","v":100,"vw":51.32},{"c":51.32,"h":51.32,"l":51.32,"n":7,"o":51.32,"t":"2026-10-09T23:40:00Z","v":8585,"vw":51.32},{"c":51.59,"h":51.74,"l":51.59,"n":68,"o":51.74,"t":"2026-10-12T08:00:00Z","v":18004,"vw":51.668458},{"c":51.66,"h":51.66,"l":51.66,"n":7,"o":51.66,"t":"2026-10-12T08:05:00Z","v":123,"vw":51.66},{"c":51.5,"h":51.5,"l":51.5,"n":6,"o":51.5,"t":"2026-10-12T08:45:00Z","v":252,"vw":51.5},{"c":51.25,"h":51.25,"l":51.25,"n":19,"o":51.25,"t":"2026-10-12T11:10:00Z","v":1000,"vw":51.25},{"c":51.32,"h":51.32,"l":51.3,"n":4,"o":51.3,"t":"2026-10-12T11:15:00Z","v":312,"vw":51.306667},{"c":51.11,"h":51.11,"l":51.11,"n":4,"o":51.11,"t":"2026-10-12T11:45:00Z","v":106,"vw":51.11},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-12T11:55:00Z","v":400,"vw":51.1},{"c":51.24,"h":51.24,"l":51.24,"n":1,"o":51.24,"t":"2026-10-12T12:00:00Z","v":250,"vw":51.24},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-12T12:25:00Z","v":100,"vw":51.2},{"c":51.1101,"h":51.1101,"l":51.1101,"n":2,"o":51.1101,"t":"2026-10-12T12:30:00Z","v":620,"vw":51.1101},{"c":51.3548,"h":51.3548,"l":51.3548,"n":144,"o":51.3548,"t":"2026-10-12T12:50:00Z","v":1043,"vw":51.3548},{"c":51.1,"h":51.1,"l":51.1,"n":1,"o":51.1,"t":"2026-10-12T13:00:00Z","v":100,"vw":51.1},{"c":51.22,"h":51.22,"l":51.22,"n":2,"o":51.22,"t":"2026-10-12T13:10:00Z","v":126,"vw":51.22},{"c":50.62,"h":51.1064,"l":50.44,"n":1646,"o":51.1,"t":"2026-10-12T13:30:00Z","v":159248,"vw":50.795802},{"c":50.78,"h":50.92,"l":50.52,"n":1425,"o":50.61,"t":"2026-10-12T13:35:00Z","v":73200,"vw":50.757526},{"c":50.88,"h":50.9526,"l":50.62,"n":1414,"o":50.805,"t":"2026-10-12T13:40:00Z","v":80451,"vw":50.812132},{"c":50.675,"h":50.93,"l":50.64,"n":1112,"o":50.87,"t":"2026-10-12T13:45:00Z","v":67461,"vw":50.732501},{"c":51.05,"h":51.11,"l":50.61,"n":619,"o":50.675,"t":"2026-10-12T13:50:00Z","v":34897,"vw":50.867156},{"c":50.8,"h":51.07,"l":50.7,"n":753,"o":50.99,"t":"2026-10-12T13:55:00Z","v":43419,"vw":50.818969},{"c":50.36,"h":50.88,"l":50.36,"n":1452,"o":50.79,"t":"2026-10-12T14:00:00Z","v":77072,"vw":50.635585},{"c":50.55,"h":50.65,"l":50.27,"n":791,"o":50.33,"t":"2026-10-12T14:05:00Z","v":39796,"vw":50.466401},{"c":50.53,"h":50.76,"l":50.5,"n":723,"o":50.585,"t":"2026-10-12T14:10:00Z","v":33915,"vw":50.66},{"c":50.3259,"h":50.53,"l":50.3259,"n":608,"o":50.53,"t":"2026-10-12T14:15:00Z","v":33219,"vw":50.452345},{"c":50.4,"h":50.64,"l":50.34,"n":567,"o":50.35,"t":"2026-10-12T14:20:00Z","v":28852,"vw":50.472807},{"c":50.31,"h":50.47,"l":50.3,"n":651,"o":50.44,"t":"2026-10-12T14:25:00Z","v":44789,"vw":50.404802},{"c":49.96,"h":50.31,"l":49.955,"n":1859,"o":50.31,"t":"2026-10-12T14:30:00Z","v":154578,"vw":50.069816},{"c":50.045,"h":50.1,"l":49.92,"n":974,"o":49.97,"t":"2026-10-12T14:35:00Z","v":65754,"vw":49.998528},{"c":50.13,"h":50.235,"l":50.05,"n":847,"o":50.055,"t":"2026-10-12T14:40:00Z","v":58514,"vw":50.187955},{"c":50.04,"h":50.135,"l":49.985,"n":591,"o":50.135,"t":"2026-10-12T14:45:00Z","v":37860,"vw":50.062452},{"c":49.885,"h":50.1,"l":49.875,"n":783,"o":50.04,"t":"2026-10-12T14:50:00Z","v":74910,"vw":49.985058},{"c":50.02,"h":50.18,"l":49.88,"n":978,"o":49.885,"t":"2026-10-12T14:55:00Z","v":77949,"vw":49.996993},{"c":50.055,"h":50.085,"l":49.97,"n":595,"o":50.015,"t":"2026-10-12T15:00:00Z","v":34078,"vw":50.026787},{"c":50,"h":50.125,"l":49.975,"n":620,"o":50.065,"t":"2026-10-12T15:05:00Z","v":44975,"vw":50.035659},{"c":50.03,"h":50.07,"l":49.99,"n":923,"o":49.99,"t":"2026-10-12T15:10:00Z","v":80370,"vw":50.048167},{"c":49.92,"h":50.04,"l":49.8601,"n":402,"o":50.035,"t":"2026-10-12T15:15:00Z","v":22686,"vw":49.960675},{"c":49.77,"h":49.97,"l":49.75,"n":651,"o":49.895,"t":"2026-10-12T15:20:00Z","v":72324,"vw":49.82345},{"c":49.68,"h":49.75,"l":49.64,"n":499,"o":49.745,"t":"2026-10-12T15:25:00Z","v":44165,"vw":49.684485},{"c":49.585,"h":49.75,"l":49.585,"n":502,"o":49.675,"t":"2026-10-12T15:30:00Z","v":44690,"vw":49.674963},{"c":49.59,"h":49.625,"l":49.52,"n":709,"o":49.58,"t":"2026-10-12T15:35:00Z","v":70953,"vw":49.566959},{"c":49.505,"h":49.64,"l":49.5,"n":498,"o":49.575,"t":"2026-10-12T15:40:00Z","v":60936,"vw":49.535784},{"c":49.6458,"h":49.66,"l":49.48,"n":445,"o":49.51,"t":"2026-10-12T15:45:00Z","v":30172,"vw":49.55175},{"c":49.71,"h":49.735,"l":49.635,"n":292,"o":49.635,"t":"2026-10-12T15:50:00Z","v":21685,"vw":49.69386},{"c":49.56,"h":49.73,"l":49.555,"n":322,"o":49.705,"t":"2026-10-12T15:55:00Z","v":20329,"vw":49.672631},{"c":49.48,"h":49.56,"l":49.45,"n":541,"o":49.555,"t":"2026-10-12T16:00:00Z","v":45330,"vw":49.509071},{"c":49.44,"h":49.485,"l":49.4,"n":578,"o":49.47,"t":"2026-10-12T16:05:00Z","v":37055,"vw":49.446905},{"c":49.445,"h":49.47,"l":49.36,"n":1093,"o":49.43,"t":"2026-10-12T16:10:00Z","v":85289,"vw":49.412983},{"c":49.335,"h":49.44,"l":49.3305,"n":493,"o":49.44,"t":"2026-10-12T16:15:00Z","v":31171,"vw":49.367449},{"c":49.3409,"h":49.36,"l":49.295,"n":428,"o":49.33,"t":"2026-10-12T16:20:00Z","v":31644,"vw":49.333564},{"c":49.27,"h":49.41,"l":49.265,"n":386,"o":49.35,"t":"2026-10-12T16:25:00Z","v":28880,"vw":49.333618},{"c":49.16,"h":49.33,"l":49.16,"n":667,"o":49.27,"t":"2026-10-12T16:30:00Z","v":48727,"vw":49.257585},{"c":49.085,"h":49.165,"l":49.05,"n":796,"o":49.165,"t":"2026-10-12T16:35:00Z","v":65681,"vw":49.102569},{"c":49.03,"h":49.1,"l":49.02,"n":1024,"o":49.085,"t":"2026-10-12T16:40:00Z","v":71175,"vw":49.061064},{"c":48.86,"h":49.03,"l":48.85,"n":663,"o":49.03,"t":"2026-10-12T16:45:00Z","v":60538,"vw":48.951745},{"c":48.79,"h":48.86,"l":48.755,"n":970,"o":48.855,"t":"2026-10-12T16:50:00Z","v":86943,"vw":48.825896},{"c":48.86,"h":48.87,"l":48.7,"n":699,"o":48.79,"t":"2026-10-12T16:55:00Z","v":54943,"vw":48.782159},{"c":48.79,"h":48.88,"l":48.79,"n":484,"o":48.86,"t":"2026-10-12T17:00:00Z","v":37390,"vw":48.823107},{"c":48.71,"h":48.82,"l":48.71,"n":550,"o":48.815,"t":"2026-10-12T17:05:00Z","v":39845,"vw":48.740576},{"c":48.745,"h":48.77,"l":48.69,"n":806,"o":48.715,"t":"2026-10-12T17:10:00Z","v":74239,"vw":48.734651},{"c":48.785,"h":48.785,"l":48.705,"n":607,"o":48.75,"t":"2026-10-12T17:15:00Z","v":40193,"vw":48.748247},{"c":48.85,"h":48.865,"l":48.74,"n":411,"o":48.775,"t":"2026-10-12T17:20:00Z","v":32038,"vw":48.806475},{"c":48.915,"h":48.94,"l":48.84,"n":370,"o":48.845,"t":"2026-10-12T17:25:00Z","v":34974,"vw":48.898157},{"c":48.79,"h":48.915,"l":48.78,"n":611,"o":48.915,"t":"2026-10-12T17:30:00Z","v":56077,"vw":48.822199},{"c":48.84,"h":48.86,"l":48.78,"n":399,"o":48.79,"t":"2026-10-12T17:35:00Z","v":32104,"vw":48.823666},{"c":48.85,"h":48.87,"l":48.78,"n":432,"o":48.835,"t":"2026-10-12T17:40:00Z","v":31309,"vw":48.834871},{"c":48.965,"h":48.97,"l":48.845,"n":236,"o":48.845,"t":"2026-10-12T17:45:00Z","v":18017,"vw":48.888304},{"c":48.915,"h":48.97,"l":48.895,"n":540,"o":48.965,"t":"2026-10-12T17:50:00Z","v":57382,"vw":48.944783},{"c":48.965,"h":48.97,"l":48.875,"n":400,"o":48.915,"t":"2026-10-12T17:55:00Z","v":29685,"vw":48.924913},{"c":49.045,"h":49.065,"l":48.945,"n":659,"o":48.965,"t":"2026-10-12T18:00:00Z","v":96080,"vw":49.000588},{"c":49.105,"h":49.12,"l":49.03,"n":503,"o":49.05,"t":"2026-10-12T18:05:00Z","v":48555,"vw":49.054844},{"c":49.18,"h":49.195,"l":49.065,"n":917,"o":49.105,"t":"2026-10-12T18:10:00Z","v":110040,"vw":49.094211},{"c":49.12,"h":49.175,"l":49.1,"n":381,"o":49.175,"t":"2026-10-12T18:15:00Z","v":24880,"vw":49.137131},{"c":49.065,"h":49.125,"l":49.055,"n":466,"o":49.115,"t":"2026-10-12T18:20:00Z","v":28893,"vw":49.094473},{"c":49.07,"h":49.1,"l":49.02,"n":374,"o":49.065,"t":"2026-10-12T18:25:00Z","v":33709,"vw":49.045134},{"c":49.14,"h":49.14,"l":49.07,"n":306,"o":49.07,"t":"2026-10-12T18:30:00Z","v":18115,"vw":49.107109},{"c":49.13,"h":49.19,"l":49.095,"n":352,"o":49.145,"t":"2026-10-12T18:35:00Z","v":22157,"vw":49.150333},{"c":49.185,"h":49.24,"l":49.125,"n":393,"o":49.15,"t":"2026-10-12T18:40:00Z","v":121137,"vw":49.194694},{"c":49.12,"h":49.2,"l":49.1,"n":757,"o":49.185,"t":"2026-10-12T18:45:00Z","v":99395,"vw":49.142727},{"c":49.19,"h":49.19,"l":49.06,"n":345,"o":49.115,"t":"2026-10-12T18:50:00Z","v":23142,"vw":49.115278},{"c":49.2495,"h":49.28,"l":49.165,"n":384,"o":49.185,"t":"2026-10-12T18:55:00Z","v":31308,"vw":49.232205},{"c":49.255,"h":49.31,"l":49.215,"n":541,"o":49.245,"t":"2026-10-12T19:00:00Z","v":40112,"vw":49.265612},{"c":49.2,"h":49.26,"l":49.17,"n":1037,"o":49.245,"t":"2026-10-12T19:05:00Z","v":370232,"vw":49.202939},{"c":49.2,"h":49.23,"l":49.16,"n":381,"o":49.19,"t":"2026-10-12T19:10:00Z","v":57361,"vw":49.19091},{"c":49.265,"h":49.27,"l":49.185,"n":394,"o":49.2,"t":"2026-10-12T19:15:00Z","v":28311,"vw":49.219016},{"c":49.24,"h":49.276,"l":49.185,"n":364,"o":49.27,"t":"2026-10-12T19:20:00Z","v":30606,"vw":49.220546},{"c":49.21,"h":49.245,"l":49.165,"n":440,"o":49.245,"t":"2026-10-12T19:25:00Z","v":39919,"vw":49.201286},{"c":49.22,"h":49.27,"l":49.18,"n":477,"o":49.215,"t":"2026-10-12T19:30:00Z","v":40448,"vw":49.221255},{"c":49.32,"h":49.36,"l":49.23,"n":440,"o":49.23,"t":"2026-10-12T19:35:00Z","v":35997,"vw":49.292518},{"c":49.32,"h":49.355,"l":49.28,"n":1193,"o":49.315,"t":"2026-10-12T19:40:00Z","v":150390,"vw":49.311068},{"c":49.305,"h":49.365,"l":49.29,"n":841,"o":49.325,"t":"2026-10-12T19:45:00Z","v":70168,"vw":49.329263},{"c":49.435,"h":49.5,"l":49.3,"n":1227,"o":49.31,"t":"2026-10-12T19:50:00Z","v":127618,"vw":49.382972},{"c":49.43,"h":49.45,"l":49.39,"n":2071,"o":49.43,"t":"2026-10-12T19:55:00Z","v":237151,"vw":49.426656},{"c":49.46,"h":49.48,"l":49.46,"n":16,"o":49.48,"t":"2026-10-12T20:00:00Z","v":76043,"vw":49.479947},{"c":49.44,"h":49.44,"l":49.44,"n":3,"o":49.44,"t":"2026-10-12T20:20:00Z","v":264,"vw":49.44},{"c":49.46,"h":49.46,"l":49.46,"n":4,"o":49.46,"t":"2026-10-12T20:45:00Z","v":323,"vw":49.46},{"c":49.4814,"h":49.4814,"l":49.4814,"n":1,"o":49.4814,"t":"2026-10-12T22:35:00Z","v":100,"vw":49.4814},{"c":49.44,"h":49.44,"l":49.44,"n":2,"o":49.44,"t":"2026-10-12T23:05:00Z","v":160,"vw":49.44},{"c":49.4409,"h":49.5235,"l":49.4409,"n":3,"o":49.5235,"t":"2026-10-12T23:10:00Z","v":706,"vw":49.4999},{"c":49.48,"h":49.49,"l":49.48,"n":2,"o":49.49,"t":"2026-10-12T23:20:00Z","v":6467,"vw":49.487422},{"c":49.44,"h":49.44,"l":49.44,"n":16,"o":49.44,"t":"2026-10-12T23:30:00Z","v":951,"vw":49.44},{"c":49.06,"h":49.0649,"l":49.06,"n":2,"o":49.0649,"t":"2026-10-12T23:35:00Z","v":300,"vw":49.061633},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-12T23:50:00Z","v":202,"vw":49.5},{"c":49,"h":49.51,"l":48.92,"n":57,"o":49.47,"t":"2026-10-13T08:00:00Z","v":3185,"vw":49.115409},{"c":49.28,"h":49.28,"l":49.28,"n":1,"o":49.28,"t":"2026-10-13T08:05:00Z","v":200,"vw":49.28},{"c":49.77,"h":49.77,"l":49.77,"n":50,"o":49.77,"t":"2026-10-13T09:20:00Z","v":1201,"vw":49.77},{"c":49.75,"h":49.75,"l":49.75,"n":3,"o":49.75,"t":"2026-10-13T10:10:00Z","v":116,"vw":49.75},{"c":49.75,"h":49.8,"l":49.75,"n":41,"o":49.76,"t":"2026-10-13T10:15:00Z","v":2151,"vw":49.786507},{"c":49.51,"h":49.51,"l":49.5,"n":7,"o":49.51,"t":"2026-10-13T10:50:00Z","v":2236,"vw":49.508658},{"c":49.48,"h":49.48,"l":49.48,"n":1,"o":49.48,"t":"2026-10-13T11:00:00Z","v":100,"vw":49.48},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-10-13T11:05:00Z","v":1600,"vw":49.8},{"c":49.3125,"h":49.3125,"l":49.3125,"n":1,"o":49.3125,"t":"2026-10-13T11:40:00Z","v":100,"vw":49.3125},{"c":49.3311,"h":49.3311,"l":49.3311,"n":2,"o":49.3311,"t":"2026-10-13T12:00:00Z","v":351,"vw":49.3311},{"c":49.31,"h":49.59,"l":49.31,"n":10,"o":49.59,"t":"2026-10-13T12:20:00Z","v":435,"vw":49.406345},{"c":49.31,"h":49.31,"l":49.31,"n":5,"o":49.31,"t":"2026-10-13T12:35:00Z","v":211,"vw":49.31},{"c":49.19,"h":49.3,"l":49.19,"n":21,"o":49.2,"t":"2026-10-13T12:40:00Z","v":3571,"vw":49.204928},{"c":49.19,"h":49.21,"l":49.19,"n":64,"o":49.21,"t":"2026-10-13T12:45:00Z","v":823,"vw":49.194},{"c":49.19,"h":49.2,"l":49.19,"n":7,"o":49.2,"t":"2026-10-13T12:50:00Z","v":369,"vw":49.193333},{"c":49.2,"h":49.2,"l":49.19,"n":2,"o":49.19,"t":"2026-10-13T13:15:00Z","v":225,"vw":49.194444},{"c":49,"h":49.18,"l":48.99,"n":33,"o":49.18,"t":"2026-10-13T13:25:00Z","v":1648,"vw":49.056517},{"c":48.78,"h":49.1,"l":48.32,"n":1083,"o":49.1,"t":"2026-10-13T13:30:00Z","v":66187,"vw":48.728018},{"c":48.94,"h":49.19,"l":48.7305,"n":1147,"o":48.74,"t":"2026-10-13T13:35:00Z","v":64390,"vw":49.045396},{"c":49.19,"h":49.29,"l":48.9,"n":1758,"o":48.96,"t":"2026-10-13T13:40:00Z","v":133529,"vw":49.036187},{"c":48.57,"h":49.185,"l":48.54,"n":1842,"o":49.185,"t":"2026-10-13T13:45:00Z","v":153530,"vw":48.67834},{"c":48.25,"h":48.59,"l":48.072,"n":2797,"o":48.57,"t":"2026-10-13T13:50:00Z","v":229155,"vw":48.379613},{"c":48.4,"h":48.43,"l":48.2,"n":919,"o":48.25,"t":"2026-10-13T13:55:00Z","v":57023,"vw":48.317078},{"c":48.71,"h":48.77,"l":48.4,"n":581,"o":48.4,"t":"2026-10-13T14:00:00Z","v":41157,"vw":48.63964},{"c":48.59,"h":48.79,"l":48.57,"n":690,"o":48.69,"t":"2026-10-13T14:05:00Z","v":35691,"vw":48.657566},{"c":48.79,"h":49,"l":48.5,"n":981,"o":48.56,"t":"2026-10-13T14:10:00Z","v":51312,"vw":48.804968},{"c":48.62,"h":48.84,"l":48.58,"n":749,"o":48.79,"t":"2026-10-13T14:15:00Z","v":54196,"vw":48.732782},{"c":48.53,"h":48.66,"l":48.5,"n":514,"o":48.63,"t":"2026-10-13T14:20:00Z","v":47667,"vw":48.608951},{"c":48.3,"h":48.53,"l":48.2,"n":598,"o":48.52,"t":"2026-10-13T14:25:00Z","v":45933,"vw":48.363001},{"c":48.47,"h":48.51,"l":48.26,"n":977,"o":48.3,"t":"2026-10-13T14:30:00Z","v":113507,"vw":48.358485},{"c":48.44,"h":48.54,"l":48.37,"n":626,"o":48.44,"t":"2026-10-13T14:35:00Z","v":41691,"vw":48.429255},{"c":48.59,"h":48.71,"l":48.39,"n":414,"o":48.44,"t":"2026-10-13T14:40:00Z","v":46041,"vw":48.606442},{"c":48.67,"h":48.8,"l":48.57,"n":551,"o":48.59,"t":"2026-10-13T14:45:00Z","v":40255,"vw":48.703902},{"c":48.6,"h":48.76,"l":48.58,"n":633,"o":48.65,"t":"2026-10-13T14:50:00Z","v":44538,"vw":48.692829},{"c":48.62,"h":48.72,"l":48.57,"n":330,"o":48.6031,"t":"2026-10-13T14:55:00Z","v":15810,"vw":48.665131},{"c":48.64,"h":48.71,"l":48.59,"n":311,"o":48.63,"t":"2026-10-13T15:00:00Z","v":19409,"vw":48.660193},{"c":48.675,"h":48.71,"l":48.57,"n":311,"o":48.61,"t":"2026-10-13T15:05:00Z","v":15576,"vw":48.652819},{"c":48.85,"h":48.865,"l":48.7,"n":311,"o":48.7,"t":"2026-10-13T15:10:00Z","v":17222,"vw":48.812174},{"c":48.84,"h":48.88,"l":48.785,"n":287,"o":48.8444,"t":"2026-10-13T15:15:00Z","v":16211,"vw":48.838301},{"c":48.84,"h":48.87,"l":48.81,"n":232,"o":48.83,"t":"2026-10-13T15:20:00Z","v":13925,"vw":48.853578},{"c":48.76,"h":48.965,"l":48.76,"n":452,"o":48.85,"t":"2026-10-13T15:25:00Z","v":39179,"vw":48.870344},{"c":48.72,"h":48.74,"l":48.615,"n":412,"o":48.735,"t":"2026-10-13T15:30:00Z","v":34854,"vw":48.689361},{"c":48.84,"h":48.84,"l":48.645,"n":338,"o":48.7,"t":"2026-10-13T15:35:00Z","v":124422,"vw":48.657257},{"c":48.965,"h":49,"l":48.82,"n":305,"o":48.83,"t":"2026-10-13T15:40:00Z","v":32063,"vw":48.912972},{"c":48.83,"h":48.97,"l":48.82,"n":373,"o":48.97,"t":"2026-10-13T15:45:00Z","v":27527,"vw":48.872881},{"c":48.8,"h":48.86,"l":48.725,"n":200,"o":48.83,"t":"2026-10-13T15:50:00Z","v":10033,"vw":48.790763},{"c":48.84,"h":48.86,"l":48.77,"n":239,"o":48.8,"t":"2026-10-13T15:55:00Z","v":20984,"vw":48.817246},{"c":48.855,"h":48.88,"l":48.8,"n":164,"o":48.81,"t":"2026-10-13T16:00:00Z","v":11989,"vw":48.842758},{"c":48.8,"h":48.87,"l":48.77,"n":180,"o":48.85,"t":"2026-10-13T16:05:00Z","v":18478,"vw":48.803457},{"c":48.87,"h":48.9,"l":48.8,"n":424,"o":48.8,"t":"2026-10-13T16:10:00Z","v":24835,"vw":48.853526},{"c":48.76,"h":48.875,"l":48.74,"n":310,"o":48.87,"t":"2026-10-13T16:15:00Z","v":20265,"vw":48.821553},{"c":48.83,"h":48.83,"l":48.75,"n":172,"o":48.76,"t":"2026-10-13T16:20:00Z","v":10589,"vw":48.801566},{"c":48.9,"h":48.92,"l":48.82,"n":313,"o":48.84,"t":"2026-10-13T16:25:00Z","v":26576,"vw":48.891127},{"c":48.875,"h":48.94,"l":48.811,"n":575,"o":48.89,"t":"2026-10-13T16:30:00Z","v":44438,"vw":48.903637},{"c":48.8859,"h":48.895,"l":48.8225,"n":315,"o":48.88,"t":"2026-10-13T16:35:00Z","v":17180,"vw":48.862724},{"c":48.9,"h":48.9,"l":48.86,"n":161,"o":48.88,"t":"2026-10-13T16:40:00Z","v":10249,"vw":48.889764},{"c":48.88,"h":48.94,"l":48.88,"n":258,"o":48.9,"t":"2026-10-13T16:45:00Z","v":21228,"vw":48.904176},{"c":48.9,"h":48.96,"l":48.87,"n":197,"o":48.87,"t":"2026-10-13T16:50:00Z","v":17325,"vw":48.922141},{"c":48.8,"h":48.91,"l":48.79,"n":293,"o":48.8944,"t":"2026-10-13T16:55:00Z","v":28831,"vw":48.833046},{"c":48.83,"h":48.9,"l":48.79,"n":252,"o":48.79,"t":"2026-10-13T17:00:00Z","v":14555,"vw":48.861928},{"c":48.8,"h":48.85,"l":48.79,"n":172,"o":48.82,"t":"2026-10-13T17:05:00Z","v":9092,"vw":48.817439},{"c":48.71,"h":48.8,"l":48.66,"n":276,"o":48.79,"t":"2026-10-13T17:10:00Z","v":16673,"vw":48.73376},{"c":48.63,"h":48.725,"l":48.63,"n":177,"o":48.7,"t":"2026-10-13T17:15:00Z","v":14219,"vw":48.696267},{"c":48.65,"h":48.67,"l":48.565,"n":273,"o":48.65,"t":"2026-10-13T17:20:00Z","v":28782,"vw":48.638542},{"c":48.63,"h":48.635,"l":48.61,"n":172,"o":48.63,"t":"2026-10-13T17:25:00Z","v":12400,"vw":48.621187},{"c":48.68,"h":48.73,"l":48.63,"n":416,"o":48.63,"t":"2026-10-13T17:30:00Z","v":39327,"vw":48.685895},{"c":48.73,"h":48.73,"l":48.67,"n":239,"o":48.69,"t":"2026-10-13T17:35:00Z","v":16077,"vw":48.706691},{"c":48.66,"h":48.74,"l":48.65,"n":204,"o":48.7,"t":"2026-10-13T17:40:00Z","v":11612,"vw":48.679144},{"c":48.65,"h":48.685,"l":48.595,"n":177,"o":48.66,"t":"2026-10-13T17:45:00Z","v":9914,"vw":48.641096},{"c":48.64,"h":48.67,"l":48.6,"n":730,"o":48.66,"t":"2026-10-13T17:50:00Z","v":62280,"vw":48.659609},{"c":48.65,"h":48.69,"l":48.62,"n":176,"o":48.64,"t":"2026-10-13T17:55:00Z","v":14069,"vw":48.652093},{"c":48.69,"h":48.69,"l":48.59,"n":274,"o":48.64,"t":"2026-10-13T18:00:00Z","v":20913,"vw":48.643327},{"c":48.73,"h":48.75,"l":48.6183,"n":557,"o":48.66,"t":"2026-10-13T18:05:00Z","v":28852,"vw":48.662892},{"c":48.71,"h":48.75,"l":48.6645,"n":302,"o":48.74,"t":"2026-10-13T18:10:00Z","v":20052,"vw":48.711738},{"c":48.71,"h":48.75,"l":48.685,"n":277,"o":48.71,"t":"2026-10-13T18:15:00Z","v":21572,"vw":48.718869},{"c":48.76,"h":48.77,"l":48.68,"n":233,"o":48.71,"t":"2026-10-13T18:20:00Z","v":16382,"vw":48.730568},{"c":48.7104,"h":48.78,"l":48.66,"n":167,"o":48.76,"t":"2026-10-13T18:25:00Z","v":12674,"vw":48.715143},{"c":48.71,"h":48.75,"l":48.7,"n":250,"o":48.72,"t":"2026-10-13T18:30:00Z","v":29027,"vw":48.721192},{"c":48.69,"h":48.73,"l":48.68,"n":269,"o":48.695,"t":"2026-10-13T18:35:00Z","v":23076,"vw":48.695997},{"c":48.735,"h":48.76,"l":48.68,"n":366,"o":48.7,"t":"2026-10-13T18:40:00Z","v":24678,"vw":48.727874},{"c":48.73,"h":48.76,"l":48.71,"n":190,"o":48.73,"t":"2026-10-13T18:45:00Z","v":11203,"vw":48.738997},{"c":48.74,"h":48.78,"l":48.7199,"n":319,"o":48.72,"t":"2026-10-13T18:50:00Z","v":21913,"vw":48.753102},{"c":48.63,"h":48.745,"l":48.62,"n":329,"o":48.745,"t":"2026-10-13T18:55:00Z","v":20040,"vw":48.691957},{"c":48.62,"h":48.6595,"l":48.61,"n":163,"o":48.64,"t":"2026-10-13T19:00:00Z","v":8893,"vw":48.63292},{"c":48.58,"h":48.62,"l":48.52,"n":406,"o":48.62,"t":"2026-10-13T19:05:00Z","v":28079,"vw":48.571403},{"c":48.6,"h":48.64,"l":48.56,"n":344,"o":48.58,"t":"2026-10-13T19:10:00Z","v":24106,"vw":48.605981},{"c":48.56,"h":48.61,"l":48.5401,"n":308,"o":48.595,"t":"2026-10-13T19:15:00Z","v":27917,"vw":48.578665},{"c":48.44,"h":48.535,"l":48.405,"n":348,"o":48.53,"t":"2026-10-13T19:20:00Z","v":27090,"vw":48.460806},{"c":48.505,"h":48.54,"l":48.45,"n":299,"o":48.45,"t":"2026-10-13T19:25:00Z","v":20294,"vw":48.493437},{"c":48.48,"h":48.5,"l":48.42,"n":482,"o":48.5,"t":"2026-10-13T19:30:00Z","v":34503,"vw":48.454484},{"c":48.65,"h":48.65,"l":48.49,"n":372,"o":48.49,"t":"2026-10-13T19:35:00Z","v":35342,"vw":48.568379},{"c":48.6,"h":48.65,"l":48.6,"n":460,"o":48.64,"t":"2026-10-13T19:40:00Z","v":30142,"vw":48.627427},{"c":48.515,"h":48.6,"l":48.49,"n":477,"o":48.6,"t":"2026-10-13T19:45:00Z","v":33675,"vw":48.534791},{"c":48.49,"h":48.54,"l":48.425,"n":916,"o":48.51,"t":"2026-10-13T19:50:00Z","v":84856,"vw":48.490018},{"c":48.45,"h":48.5,"l":48.415,"n":2112,"o":48.485,"t":"2026-10-13T19:55:00Z","v":360926,"vw":48.448676},{"c":48.49,"h":48.51,"l":48.47,"n":16,"o":48.47,"t":"2026-10-13T20:00:00Z","v":241911,"vw":48.509682},{"c":48.7,"h":48.71,"l":48.7,"n":16,"o":48.7,"t":"2026-10-13T20:10:00Z","v":1809,"vw":48.701669},{"c":48.494,"h":48.494,"l":48.494,"n":1,"o":48.494,"t":"2026-10-13T20:25:00Z","v":100,"vw":48.494},{"c":48.61,"h":48.61,"l":48.61,"n":1,"o":48.61,"t":"2026-10-13T20:45:00Z","v":300,"vw":48.61},{"c":48.61,"h":48.62,"l":48.61,"n":9,"o":48.62,"t":"2026-10-13T20:50:00Z","v":1989,"vw":48.611248},{"c":48.66,"h":48.66,"l":48.66,"n":2,"o":48.66,"t":"2026-10-13T21:05:00Z","v":200,"vw":48.66},{"c":48.75,"h":48.75,"l":48.75,"n":3,"o":48.75,"t":"2026-10-13T21:40:00Z","v":1170,"vw":48.75},{"c":48.57,"h":48.57,"l":48.57,"n":62,"o":48.57,"t":"2026-10-13T21:55:00Z","v":719,"vw":48.57},{"c":48.84,"h":48.84,"l":48.84,"n":1,"o":48.84,"t":"2026-10-13T22:45:00Z","v":100,"vw":48.84},{"c":48.4231,"h":48.4231,"l":48.4231,"n":1,"o":48.4231,"t":"2026-10-13T23:50:00Z","v":400,"vw":48.4231},{"c":48.85,"h":48.85,"l":48.85,"n":10,"o":48.85,"t":"2026-10-14T08:00:00Z","v":247,"vw":48.85},{"c":48.7,"h":48.71,"l":48.7,"n":6,"o":48.71,"t":"2026-10-14T10:40:00Z","v":321,"vw":48.703448},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-14T12:00:00Z","v":186,"vw":48.8},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-14T12:20:00Z","v":400,"vw":48.6},{"c":47.811,"h":48.66,"l":47.811,"n":121,"o":48.66,"t":"2026-10-14T12:30:00Z","v":9541,"vw":48.08055},{"c":47.759,"h":47.82,"l":47.7074,"n":94,"o":47.759,"t":"2026-10-14T12:35:00Z","v":8116,"vw":47.786802},{"c":47.82,"h":47.82,"l":47.7998,"n":7,"o":47.7998,"t":"2026-10-14T12:40:00Z","v":550,"vw":47.810432},{"c":47.73,"h":47.73,"l":47.73,"n":5,"o":47.73,"t":"2026-10-14T12:45:00Z","v":1508,"vw":47.73},{"c":47.76,"h":47.77,"l":47.74,"n":26,"o":47.74,"t":"2026-10-14T12:50:00Z","v":2437,"vw":47.75933},{"c":47.65,"h":47.76,"l":47.63,"n":56,"o":47.76,"t":"2026-10-14T12:55:00Z","v":4207,"vw":47.703466},{"c":47.989,"h":48.04,"l":47.64,"n":15,"o":47.65,"t":"2026-10-14T13:00:00Z","v":1052,"vw":47.742416},{"c":47.7449,"h":47.7449,"l":47.7449,"n":1,"o":47.7449,"t":"2026-10-14T13:15:00Z","v":150,"vw":47.7449},{"c":47.65,"h":47.6751,"l":47.65,"n":12,"o":47.65,"t":"2026-10-14T13:20:00Z","v":2763,"vw":47.668054},{"c":48.0101,"h":48.2,"l":47.35,"n":2115,"o":47.75,"t":"2026-10-14T13:30:00Z","v":175063,"vw":47.797355},{"c":48.37,"h":48.585,"l":48.03,"n":1356,"o":48.05,"t":"2026-10-14T13:35:00Z","v":86415,"vw":48.258077},{"c":48.84,"h":48.94,"l":48.31,"n":1489,"o":48.405,"t":"2026-10-14T13:40:00Z","v":104105,"vw":48.607726},{"c":48.915,"h":48.97,"l":48.68,"n":1646,"o":48.85,"t":"2026-10-14T13:45:00Z","v":167301,"vw":48.791739},{"c":48.82,"h":49.12,"l":48.8,"n":861,"o":48.91,"t":"2026-10-14T13:50:00Z","v":68643,"vw":48.946776},{"c":48.68,"h":48.83,"l":48.61,"n":647,"o":48.83,"t":"2026-10-14T13:55:00Z","v":41414,"vw":48.712462},{"c":49,"h":49.13,"l":48.66,"n":1007,"o":48.66,"t":"2026-10-14T14:00:00Z","v":68755,"vw":48.992921},{"c":48.9,"h":48.97,"l":48.76,"n":670,"o":48.97,"t":"2026-10-14T14:05:00Z","v":52825,"vw":48.876556},{"c":48.75,"h":48.91,"l":48.68,"n":496,"o":48.88,"t":"2026-10-14T14:10:00Z","v":26990,"vw":48.795028},{"c":48.7,"h":48.89,"l":48.7,"n":673,"o":48.755,"t":"2026-10-14T14:15:00Z","v":42319,"vw":48.807306},{"c":48.76,"h":48.78,"l":48.69,"n":516,"o":48.71,"t":"2026-10-14T14:20:00Z","v":29681,"vw":48.726358},{"c":48.82,"h":48.86,"l":48.63,"n":524,"o":48.68,"t":"2026-10-14T14:25:00Z","v":34834,"vw":48.732037},{"c":48.78,"h":48.84,"l":48.68,"n":534,"o":48.79,"t":"2026-10-14T14:30:00Z","v":30549,"vw":48.747807},{"c":48.67,"h":48.86,"l":48.67,"n":508,"o":48.8,"t":"2026-10-14T14:35:00Z","v":32418,"vw":48.784665},{"c":48.86,"h":48.86,"l":48.61,"n":712,"o":48.67,"t":"2026-10-14T14:40:00Z","v":33610,"vw":48.757803},{"c":48.77,"h":48.94,"l":48.77,"n":484,"o":48.835,"t":"2026-10-14T14:45:00Z","v":30279,"vw":48.885013},{"c":48.89,"h":48.89,"l":48.65,"n":305,"o":48.74,"t":"2026-10-14T14:50:00Z","v":16675,"vw":48.741076},{"c":48.68,"h":49.01,"l":48.68,"n":406,"o":48.9,"t":"2026-10-14T14:55:00Z","v":20009,"vw":48.900503},{"c":48.5101,"h":48.65,"l":48.5101,"n":566,"o":48.65,"t":"2026-10-14T15:00:00Z","v":38974,"vw":48.567696},{"c":48.5,"h":48.55,"l":48.46,"n":451,"o":48.515,"t":"2026-10-14T15:05:00Z","v":32361,"vw":48.49835},{"c":48.4,"h":48.52,"l":48.38,"n":406,"o":48.52,"t":"2026-10-14T15:10:00Z","v":38097,"vw":48.447906},{"c":48.62,"h":48.64,"l":48.4,"n":404,"o":48.4,"t":"2026-10-14T15:15:00Z","v":24566,"vw":48.558399},{"c":48.96,"h":49,"l":48.595,"n":1229,"o":48.62,"t":"2026-10-14T15:20:00Z","v":121235,"vw":48.935759},{"c":49,"h":49.075,"l":48.93,"n":750,"o":48.935,"t":"2026-10-14T15:25:00Z","v":69627,"vw":49.005536},{"c":48.76,"h":49.01,"l":48.75,"n":366,"o":49.01,"t":"2026-10-14T15:30:00Z","v":35513,"vw":48.83171},{"c":48.67,"h":48.78,"l":48.61,"n":323,"o":48.76,"t":"2026-10-14T15:35:00Z","v":17698,"vw":48.683542},{"c":48.62,"h":48.69,"l":48.59,"n":298,"o":48.685,"t":"2026-10-14T15:40:00Z","v":15868,"vw":48.641453},{"c":48.63,"h":48.69,"l":48.6,"n":297,"o":48.62,"t":"2026-10-14T15:45:00Z","v":16351,"vw":48.628063},{"c":48.72,"h":48.73,"l":48.64,"n":181,"o":48.64,"t":"2026-10-14T15:50:00Z","v":11026,"vw":48.682683},{"c":48.395,"h":48.715,"l":48.37,"n":722,"o":48.715,"t":"2026-10-14T15:55:00Z","v":65441,"vw":48.507066},{"c":48.32,"h":48.47,"l":48.26,"n":1258,"o":48.4,"t":"2026-10-14T16:00:00Z","v":112313,"vw":48.351375},{"c":48.43,"h":48.45,"l":48.315,"n":346,"o":48.315,"t":"2026-10-14T16:05:00Z","v":21156,"vw":48.389003},{"c":48.375,"h":48.47,"l":48.36,"n":340,"o":48.45,"t":"2026-10-14T16:10:00Z","v":23261,"vw":48.42855},{"c":48.45,"h":48.45,"l":48.3274,"n":405,"o":48.38,"t":"2026-10-14T16:15:00Z","v":23796,"vw":48.383643},{"c":48.2895,"h":48.44,"l":48.23,"n":249,"o":48.44,"t":"2026-10-14T16:20:00Z","v":18747,"vw":48.276954},{"c":48.36,"h":48.41,"l":48.29,"n":276,"o":48.29,"t":"2026-10-14T16:25:00Z","v":18046,"vw":48.370547},{"c":48.5695,"h":48.5695,"l":48.37,"n":315,"o":48.39,"t":"2026-10-14T16:30:00Z","v":25765,"vw":48.425206},{"c":48.65,"h":48.68,"l":48.55,"n":249,"o":48.56,"t":"2026-10-14T16:35:00Z","v":18810,"vw":48.590647},{"c":48.68,"h":48.68,"l":48.5705,"n":223,"o":48.64,"t":"2026-10-14T16:40:00Z","v":13293,"vw":48.651649},{"c":48.64,"h":48.765,"l":48.64,"n":251,"o":48.69,"t":"2026-10-14T16:45:00Z","v":10758,"vw":48.691947},{"c":48.56,"h":48.65,"l":48.56,"n":150,"o":48.61,"t":"2026-10-14T16:50:00Z","v":10648,"vw":48.63002},{"c":48.51,"h":48.52,"l":48.4001,"n":197,"o":48.52,"t":"2026-10-14T16:55:00Z","v":25430,"vw":48.453276},{"c":48.55,"h":48.59,"l":48.52,"n":187,"o":48.53,"t":"2026-10-14T17:00:00Z","v":11758,"vw":48.548726},{"c":48.585,"h":48.605,"l":48.5,"n":241,"o":48.55,"t":"2026-10-14T17:05:00Z","v":11665,"vw":48.544558},{"c":48.55,"h":48.62,"l":48.55,"n":181,"o":48.61,"t":"2026-10-14T17:10:00Z","v":11368,"vw":48.589871},{"c":48.48,"h":48.57,"l":48.48,"n":305,"o":48.55,"t":"2026-10-14T17:15:00Z","v":18926,"vw":48.521838},{"c":48.55,"h":48.555,"l":48.47,"n":501,"o":48.5,"t":"2026-10-14T17:20:00Z","v":31817,"vw":48.498624},{"c":48.46,"h":48.55,"l":48.435,"n":295,"o":48.55,"t":"2026-10-14T17:25:00Z","v":41771,"vw":48.478599},{"c":48.52,"h":48.58,"l":48.46,"n":541,"o":48.46,"t":"2026-10-14T17:30:00Z","v":32774,"vw":48.526811},{"c":48.365,"h":48.52,"l":48.35,"n":538,"o":48.52,"t":"2026-10-14T17:35:00Z","v":40139,"vw":48.422562},{"c":48.43,"h":48.435,"l":48.335,"n":356,"o":48.36,"t":"2026-10-14T17:40:00Z","v":27105,"vw":48.379167},{"c":48.42,"h":48.45,"l":48.36,"n":629,"o":48.42,"t":"2026-10-14T17:45:00Z","v":48410,"vw":48.419493},{"c":48.47,"h":48.52,"l":48.41,"n":555,"o":48.42,"t":"2026-10-14T17:50:00Z","v":34674,"vw":48.470984},{"c":48.515,"h":48.52,"l":48.465,"n":257,"o":48.48,"t":"2026-10-14T17:55:00Z","v":20245,"vw":48.495976},{"c":48.49,"h":48.6,"l":48.455,"n":350,"o":48.51,"t":"2026-10-14T18:00:00Z","v":24905,"vw":48.534151},{"c":48.44,"h":48.535,"l":48.44,"n":545,"o":48.51,"t":"2026-10-14T18:05:00Z","v":28345,"vw":48.481899},{"c":48.49,"h":48.57,"l":48.405,"n":274,"o":48.42,"t":"2026-10-14T18:10:00Z","v":23970,"vw":48.499418},{"c":48.405,"h":48.525,"l":48.395,"n":205,"o":48.48,"t":"2026-10-14T18:15:00Z","v":12455,"vw":48.462002},{"c":48.455,"h":48.47,"l":48.38,"n":290,"o":48.4,"t":"2026-10-14T18:20:00Z","v":19873,"vw":48.424196},{"c":48.34,"h":48.45,"l":48.33,"n":311,"o":48.45,"t":"2026-10-14T18:25:00Z","v":19573,"vw":48.384488},{"c":48.37,"h":48.38,"l":48.335,"n":276,"o":48.335,"t":"2026-10-14T18:30:00Z","v":22392,"vw":48.36204},{"c":48.3,"h":48.36,"l":48.29,"n":314,"o":48.36,"t":"2026-10-14T18:35:00Z","v":21188,"vw":48.321958},{"c":48.21,"h":48.3,"l":48.21,"n":359,"o":48.3,"t":"2026-10-14T18:40:00Z","v":27700,"vw":48.268055},{"c":48.315,"h":48.35,"l":48.21,"n":314,"o":48.215,"t":"2026-10-14T18:45:00Z","v":25638,"vw":48.289546},{"c":48.245,"h":48.365,"l":48.21,"n":277,"o":48.32,"t":"2026-10-14T18:50:00Z","v":21411,"vw":48.297318},{"c":48.295,"h":48.3,"l":48.245,"n":378,"o":48.2451,"t":"2026-10-14T18:55:00Z","v":24441,"vw":48.269716},{"c":48.19,"h":48.29,"l":48.155,"n":432,"o":48.29,"t":"2026-10-14T19:00:00Z","v":31804,"vw":48.225425},{"c":48.285,"h":48.285,"l":48.165,"n":447,"o":48.185,"t":"2026-10-14T19:05:00Z","v":53450,"vw":48.231043},{"c":48.38,"h":48.38,"l":48.27,"n":372,"o":48.29,"t":"2026-10-14T19:10:00Z","v":27781,"vw":48.343562},{"c":48.39,"h":48.425,"l":48.325,"n":368,"o":48.37,"t":"2026-10-14T19:15:00Z","v":43819,"vw":48.388837},{"c":48.535,"h":48.56,"l":48.385,"n":453,"o":48.385,"t":"2026-10-14T19:20:00Z","v":40221,"vw":48.458521},{"c":48.49,"h":48.65,"l":48.47,"n":516,"o":48.535,"t":"2026-10-14T19:25:00Z","v":43081,"vw":48.586126},{"c":48.51,"h":48.56,"l":48.445,"n":407,"o":48.49,"t":"2026-10-14T19:30:00Z","v":31867,"vw":48.496636},{"c":48.425,"h":48.52,"l":48.39,"n":473,"o":48.51,"t":"2026-10-14T19:35:00Z","v":42711,"vw":48.464218},{"c":48.29,"h":48.445,"l":48.265,"n":593,"o":48.42,"t":"2026-10-14T19:40:00Z","v":51803,"vw":48.356999},{"c":48.31,"h":48.315,"l":48.195,"n":592,"o":48.3,"t":"2026-10-14T19:45:00Z","v":41797,"vw":48.259393},{"c":48.32,"h":48.37,"l":48.26,"n":748,"o":48.33,"t":"2026-10-14T19:50:00Z","v":69694,"vw":48.320782},{"c":48.3,"h":48.395,"l":48.245,"n":1506,"o":48.32,"t":"2026-10-14T19:55:00Z","v":166820,"vw":48.316408},{"c":48.28,"h":48.32,"l":48.28,"n":14,"o":48.32,"t":"2026-10-14T20:00:00Z","v":39314,"vw":48.280102},{"c":48.14,"h":48.14,"l":48.14,"n":3,"o":48.14,"t":"2026-10-14T20:05:00Z","v":245,"vw":48.14},{"c":48.28,"h":48.28,"l":48.28,"n":3,"o":48.28,"t":"2026-10-14T21:20:00Z","v":401,"vw":48.28},{"c":48.28,"h":48.28,"l":48.28,"n":1,"o":48.28,"t":"2026-10-14T21:25:00Z","v":200,"vw":48.28},{"c":48.15,"h":48.15,"l":48.05,"n":39,"o":48.13,"t":"2026-10-14T21:50:00Z","v":1780,"vw":48.072621},{"c":48.11,"h":48.11,"l":48.11,"n":1,"o":48.11,"t":"2026-10-14T22:20:00Z","v":150,"vw":48.11},{"c":48.12,"h":48.12,"l":48.12,"n":9,"o":48.12,"t":"2026-10-14T22:35:00Z","v":427,"vw":48.12},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-14T23:05:00Z","v":400,"vw":47.92},{"c":47.852,"h":47.852,"l":47.852,"n":1,"o":47.852,"t":"2026-10-14T23:20:00Z","v":100,"vw":47.852},{"c":48.09,"h":48.09,"l":48.09,"n":1,"o":48.09,"t":"2026-10-14T23:35:00Z","v":120,"vw":48.09},{"c":47.9521,"h":48.15,"l":47.9521,"n":3,"o":48.15,"t":"2026-10-14T23:50:00Z","v":210,"vw":48.05105},{"c":47.81,"h":47.85,"l":47.81,"n":2,"o":47.85,"t":"2026-10-14T23:55:00Z","v":292,"vw":47.835479},{"c":48.02,"h":48.11,"l":47.97,"n":69,"o":48.11,"t":"2026-10-15T08:00:00Z","v":3865,"vw":48.027936},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-15T08:20:00Z","v":500,"vw":47.95},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-10-15T08:50:00Z","v":146,"vw":48.2},{"c":48.01,"h":48.01,"l":48.01,"n":7,"o":48.01,"t":"2026-10-15T10:00:00Z","v":290,"vw":48.01},{"c":47.8,"h":47.81,"l":47.8,"n":7,"o":47.81,"t":"2026-10-15T11:00:00Z","v":320,"vw":47.803378},{"c":47.8,"h":47.81,"l":47.8,"n":4,"o":47.81,"t":"2026-10-15T11:05:00Z","v":215,"vw":47.804902},{"c":47.79,"h":47.8,"l":47.77,"n":27,"o":47.77,"t":"2026-10-15T11:10:00Z","v":1631,"vw":47.782308},{"c":47.5335,"h":47.8,"l":47.5335,"n":14,"o":47.8,"t":"2026-10-15T11:20:00Z","v":7397,"vw":47.745994},{"c":47.85,"h":47.85,"l":47.77,"n":11,"o":47.8,"t":"2026-10-15T12:25:00Z","v":3554,"vw":47.820286},{"c":47.4528,"h":47.61,"l":47.4528,"n":22,"o":47.61,"t":"2026-10-15T12:30:00Z","v":1798,"vw":47.582471},{"c":47.8627,"h":47.889,"l":47.8627,"n":2,"o":47.889,"t":"2026-10-15T12:35:00Z","v":250,"vw":47.87322},{"c":47.6,"h":47.6,"l":47.6,"n":3,"o":47.6,"t":"2026-10-15T12:40:00Z","v":346,"vw":47.6},{"c":47.77,"h":47.77,"l":47.6,"n":7,"o":47.6,"t":"2026-10-15T12:45:00Z","v":366,"vw":47.656667},{"c":47.54,"h":47.74,"l":47.54,"n":2,"o":47.74,"t":"2026-10-15T12:50:00Z","v":200,"vw":47.64},{"c":47.73,"h":47.73,"l":47.51,"n":7,"o":47.51,"t":"2026-10-15T12:55:00Z","v":820,"vw":47.64125},{"c":47.51,"h":47.75,"l":47.51,"n":14,"o":47.68,"t":"2026-10-15T13:00:00Z","v":1300,"vw":47.604105},{"c":47.7,"h":47.7,"l":47.7,"n":5,"o":47.7,"t":"2026-10-15T13:05:00Z","v":881,"vw":47.7},{"c":47.55,"h":47.72,"l":47.55,"n":13,"o":47.7,"t":"2026-10-15T13:10:00Z","v":1852,"vw":47.626111},{"c":47.7,"h":47.7,"l":47.7,"n":6,"o":47.7,"t":"2026-10-15T13:15:00Z","v":237,"vw":47.7},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-15T13:20:00Z","v":1000,"vw":47.55},{"c":47.51,"h":47.69,"l":47.44,"n":131,"o":47.69,"t":"2026-10-15T13:25:00Z","v":9472,"vw":47.513161},{"c":47.29,"h":47.708,"l":46.62,"n":4888,"o":47.33,"t":"2026-10-15T13:30:00Z","v":504837,"vw":47.136856},{"c":47.14,"h":47.39,"l":46.95,"n":4246,"o":47.29,"t":"2026-10-15T13:35:00Z","v":373886,"vw":47.091192},{"c":47.71,"h":47.74,"l":46.9,"n":3001,"o":47.1,"t":"2026-10-15T13:40:00Z","v":216501,"vw":47.095561},{"c":47.3995,"h":47.75,"l":47.31,"n":2327,"o":47.69,"t":"2026-10-15T13:45:00Z","v":163447,"vw":47.449138},{"c":47.39,"h":47.66,"l":47.37,"n":1739,"o":47.37,"t":"2026-10-15T13:50:00Z","v":306433,"vw":47.528371},{"c":47.91,"h":47.91,"l":47.39,"n":1235,"o":47.395,"t":"2026-10-15T13:55:00Z","v":82812,"vw":47.580838},{"c":48.035,"h":48.13,"l":47.74,"n":2752,"o":47.91,"t":"2026-10-15T14:00:00Z","v":204633,"vw":47.96268},{"c":48.13,"h":48.27,"l":47.985,"n":2041,"o":48.02,"t":"2026-10-15T14:05:00Z","v":172587,"vw":48.151752},{"c":47.88,"h":48.18,"l":47.84,"n":1850,"o":48.15,"t":"2026-10-15T14:10:00Z","v":145377,"vw":48.042899},{"c":48.07,"h":48.125,"l":47.79,"n":1361,"o":47.8729,"t":"2026-10-15T14:15:00Z","v":126099,"vw":47.880781},{"c":47.75,"h":48.2,"l":47.6705,"n":1539,"o":48.07,"t":"2026-10-15T14:20:00Z","v":119270,"vw":47.883957},{"c":47.62,"h":47.85,"l":47.57,"n":1095,"o":47.745,"t":"2026-10-15T14:25:00Z","v":87839,"vw":47.695085},{"c":47.63,"h":47.7,"l":47.36,"n":1834,"o":47.62,"t":"2026-10-15T14:30:00Z","v":145039,"vw":47.506649},{"c":47.99,"h":48,"l":47.615,"n":1127,"o":47.64,"t":"2026-10-15T14:35:00Z","v":95230,"vw":47.778625},{"c":48.26,"h":48.31,"l":47.97,"n":1289,"o":47.99,"t":"2026-10-15T14:40:00Z","v":109418,"vw":48.161594},{"c":48.44,"h":48.53,"l":48.235,"n":1512,"o":48.25,"t":"2026-10-15T14:45:00Z","v":159093,"vw":48.400236},{"c":48.58,"h":48.58,"l":48.37,"n":2646,"o":48.43,"t":"2026-10-15T14:50:00Z","v":210850,"vw":48.500621},{"c":48.67,"h":48.79,"l":48.58,"n":1640,"o":48.59,"t":"2026-10-15T14:55:00Z","v":141999,"vw":48.713414},{"c":48.66,"h":48.75,"l":48.455,"n":1762,"o":48.67,"t":"2026-10-15T15:00:00Z","v":649883,"vw":48.631522},{"c":48.86,"h":48.89,"l":48.6,"n":1290,"o":48.66,"t":"2026-10-15T15:05:00Z","v":97606,"vw":48.753192},{"c":48.8,"h":48.92,"l":48.755,"n":1340,"o":48.87,"t":"2026-10-15T15:10:00Z","v":103752,"vw":48.839094},{"c":48.84,"h":49,"l":48.785,"n":1572,"o":48.79,"t":"2026-10-15T15:15:00Z","v":133296,"vw":48.908876},{"c":48.7701,"h":48.91,"l":48.76,"n":694,"o":48.85,"t":"2026-10-15T15:20:00Z","v":50718,"vw":48.848489},{"c":48.86,"h":48.89,"l":48.77,"n":651,"o":48.79,"t":"2026-10-15T15:25:00Z","v":33895,"vw":48.829797},{"c":48.72,"h":48.88,"l":48.72,"n":358,"o":48.88,"t":"2026-10-15T15:30:00Z","v":21839,"vw":48.782275},{"c":48.94,"h":48.95,"l":48.71,"n":415,"o":48.73,"t":"2026-10-15T15:35:00Z","v":22416,"vw":48.811573},{"c":48.83,"h":48.98,"l":48.81,"n":310,"o":48.94,"t":"2026-10-15T15:40:00Z","v":22409,"vw":48.912853},{"c":48.91,"h":48.93,"l":48.7486,"n":393,"o":48.82,"t":"2026-10-15T15:45:00Z","v":20359,"vw":48.819095},{"c":48.98,"h":49.07,"l":48.905,"n":340,"o":48.92,"t":"2026-10-15T15:50:00Z","v":28495,"vw":48.990625},{"c":48.96,"h":49.03,"l":48.83,"n":462,"o":48.99,"t":"2026-10-15T15:55:00Z","v":37266,"vw":48.931647},{"c":48.99,"h":49.04,"l":48.92,"n":751,"o":48.94,"t":"2026-10-15T16:00:00Z","v":99173,"vw":48.995225},{"c":49.05,"h":49.17,"l":48.99,"n":575,"o":48.99,"t":"2026-10-15T16:05:00Z","v":1053635,"vw":49.165479},{"c":48.91,"h":49.055,"l":48.86,"n":505,"o":49.055,"t":"2026-10-15T16:10:00Z","v":36436,"vw":48.939962},{"c":48.83,"h":48.9701,"l":48.8,"n":392,"o":48.9,"t":"2026-10-15T16:15:00Z","v":35897,"vw":48.874655},{"c":48.715,"h":48.87,"l":48.715,"n":236,"o":48.81,"t":"2026-10-15T16:20:00Z","v":20421,"vw":48.829308},{"c":48.68,"h":48.755,"l":48.645,"n":175,"o":48.7283,"t":"2026-10-15T16:25:00Z","v":19485,"vw":48.68927},{"c":48.67,"h":48.725,"l":48.65,"n":278,"o":48.7,"t":"2026-10-15T16:30:00Z","v":15354,"vw":48.694916},{"c":48.84,"h":48.86,"l":48.69,"n":260,"o":48.6901,"t":"2026-10-15T16:35:00Z","v":17821,"vw":48.800589},{"c":48.89,"h":48.89,"l":48.795,"n":241,"o":48.85,"t":"2026-10-15T16:40:00Z","v":21255,"vw":48.834655},{"c":48.98,"h":48.995,"l":48.88,"n":447,"o":48.89,"t":"2026-10-15T16:45:00Z","v":38855,"vw":48.942594},{"c":48.86,"h":49.03,"l":48.86,"n":356,"o":48.98,"t":"2026-10-15T16:50:00Z","v":25576,"vw":48.951937},{"c":48.885,"h":48.89,"l":48.855,"n":64,"o":48.86,"t":"2026-10-15T16:55:00Z","v":4449,"vw":48.867224},{"c":49.015,"h":49.035,"l":48.99,"n":349,"o":48.99,"t":"2026-10-15T18:10:00Z","v":14631,"vw":49.014046},{"c":49.1199,"h":49.1199,"l":49.02,"n":439,"o":49.02,"t":"2026-10-15T18:15:00Z","v":21605,"vw":49.083343},{"c":49.035,"h":49.11,"l":49.01,"n":384,"o":49.11,"t":"2026-10-15T18:20:00Z","v":20601,"vw":49.047456},{"c":48.9799,"h":49.045,"l":48.97,"n":449,"o":49.04,"t":"2026-10-15T18:25:00Z","v":19702,"vw":48.998784},{"c":49.05,"h":49.055,"l":48.975,"n":446,"o":48.975,"t":"2026-10-15T18:30:00Z","v":21572,"vw":49.030521},{"c":49.04,"h":49.08,"l":49.03,"n":473,"o":49.05,"t":"2026-10-15T18:35:00Z","v":28101,"vw":49.050042},{"c":49.005,"h":49.06,"l":49.005,"n":423,"o":49.035,"t":"2026-10-15T18:40:00Z","v":28009,"vw":49.039928},{"c":49.165,"h":49.165,"l":48.99,"n":925,"o":49,"t":"2026-10-15T18:45:00Z","v":74044,"vw":49.075714},{"c":49.27,"h":49.28,"l":49.15,"n":559,"o":49.15,"t":"2026-10-15T18:50:00Z","v":41421,"vw":49.234214},{"c":49.3,"h":49.32,"l":49.245,"n":411,"o":49.275,"t":"2026-10-15T18:55:00Z","v":24296,"vw":49.276567},{"c":49.4366,"h":49.445,"l":49.27,"n":412,"o":49.305,"t":"2026-10-15T19:00:00Z","v":23782,"vw":49.361166},{"c":49.455,"h":49.504,"l":49.435,"n":363,"o":49.44,"t":"2026-10-15T19:05:00Z","v":19444,"vw":49.459495},{"c":49.56,"h":49.6,"l":49.455,"n":667,"o":49.455,"t":"2026-10-15T19:10:00Z","v":33720,"vw":49.531707},{"c":49.6,"h":49.65,"l":49.56,"n":540,"o":49.565,"t":"2026-10-15T19:15:00Z","v":33373,"vw":49.615479},{"c":49.679,"h":49.71,"l":49.5999,"n":374,"o":49.6,"t":"2026-10-15T19:20:00Z","v":28633,"vw":49.649507},{"c":49.81,"h":49.83,"l":49.68,"n":446,"o":49.68,"t":"2026-10-15T19:25:00Z","v":29133,"vw":49.777348},{"c":49.86,"h":49.88,"l":49.76,"n":941,"o":49.81,"t":"2026-10-15T19:30:00Z","v":85504,"vw":49.814608},{"c":49.765,"h":49.91,"l":49.76,"n":598,"o":49.85,"t":"2026-10-15T19:35:00Z","v":57849,"vw":49.849851},{"c":49.67,"h":49.9,"l":49.66,"n":845,"o":49.78,"t":"2026-10-15T19:40:00Z","v":61645,"vw":49.796975},{"c":49.5,"h":49.65,"l":49.47,"n":792,"o":49.645,"t":"2026-10-15T19:45:00Z","v":73686,"vw":49.561604},{"c":49.325,"h":49.54,"l":49.325,"n":1200,"o":49.52,"t":"2026-10-15T19:50:00Z","v":97056,"vw":49.487465},{"c":49.2395,"h":49.39,"l":49.21,"n":1471,"o":49.33,"t":"2026-10-15T19:55:00Z","v":192486,"vw":49.28701},{"c":49.3,"h":49.31,"l":49.24,"n":19,"o":49.31,"t":"2026-10-15T20:00:00Z","v":22669,"vw":49.240677},{"c":49.3844,"h":49.3844,"l":49.3844,"n":2,"o":49.3844,"t":"2026-10-15T20:15:00Z","v":101,"vw":49.3844},{"c":49.372,"h":49.38,"l":49.372,"n":3,"o":49.38,"t":"2026-10-15T20:20:00Z","v":261,"vw":49.375538},{"c":49.36,"h":49.43,"l":49.35,"n":26,"o":49.39,"t":"2026-10-15T20:30:00Z","v":2137,"vw":49.375304},{"c":49.3,"h":49.36,"l":49.3,"n":21,"o":49.35,"t":"2026-10-15T21:05:00Z","v":8070,"vw":49.350159},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-15T21:55:00Z","v":300,"vw":49.88},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-15T22:10:00Z","v":100,"vw":49.5},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-15T22:50:00Z","v":102,"vw":49.58},{"c":49.31,"h":49.31,"l":49.31,"n":5,"o":49.31,"t":"2026-10-15T23:00:00Z","v":200,"vw":49.31},{"c":49.57,"h":49.57,"l":49.57,"n":2,"o":49.57,"t":"2026-10-15T23:15:00Z","v":506,"vw":49.57},{"c":49.3,"h":49.33,"l":49.3,"n":17,"o":49.33,"t":"2026-10-15T23:20:00Z","v":3804,"vw":49.300829},{"c":49.7,"h":49.7,"l":49.69,"n":3,"o":49.69,"t":"2026-10-15T23:25:00Z","v":500,"vw":49.695},{"c":49.76,"h":49.76,"l":49.76,"n":1,"o":49.76,"t":"2026-10-15T23:40:00Z","v":100,"vw":49.76},{"c":49.7906,"h":49.7906,"l":49.7906,"n":1,"o":49.7906,"t":"2026-10-15T23:55:00Z","v":1597,"vw":49.7906}],"history":[{"c":25.2,"h":25.24,"l":24.47,"n":16166,"o":24.79,"t":"2024-10-14T04:00:00Z","v":1557617,"vw":24.94333},{"c":24.78,"h":25.05,"l":24.46,"n":19809,"o":25.015,"t":"2024-10-15T04:00:00Z","v":1959543,"vw":24.799608},{"c":25.02,"h":25.14,"l":24.73,"n":13295,"o":24.93,"t":"2024-10-16T04:00:00Z","v":1304701,"vw":24.92938},{"c":24.33,"h":24.99,"l":24.29,"n":17031,"o":24.98,"t":"2024-10-17T04:00:00Z","v":2411649,"vw":24.51234},{"c":24.78,"h":24.82,"l":24.39,"n":9403,"o":24.45,"t":"2024-10-18T04:00:00Z","v":840414,"vw":24.66378},{"c":24.36,"h":24.76,"l":24.13,"n":15192,"o":24.71,"t":"2024-10-21T04:00:00Z","v":1589355,"vw":24.293265},{"c":24.07,"h":24.3,"l":24,"n":14483,"o":24.17,"t":"2024-10-22T04:00:00Z","v":1423806,"vw":24.089058},{"c":23.55,"h":24.06,"l":23.35,"n":17422,"o":23.98,"t":"2024-10-23T04:00:00Z","v":2263516,"vw":23.578615},{"c":23.29,"h":23.66,"l":23.17,"n":18079,"o":23.58,"t":"2024-10-24T04:00:00Z","v":3185290,"vw":23.385149},{"c":23.3,"h":23.775,"l":23.21,"n":14259,"o":23.4,"t":"2024-10-25T04:00:00Z","v":1974226,"vw":23.486859},{"c":24.06,"h":24.305,"l":23.42,"n":13878,"o":23.47,"t":"2024-10-28T04:00:00Z","v":1691741,"vw":24.071311},{"c":23.94,"h":23.975,"l":23.69,"n":14473,"o":23.95,"t":"2024-10-29T04:00:00Z","v":1478018,"vw":23.864376},{"c":23.995,"h":24.31,"l":23.65,"n":9584,"o":23.74,"t":"2024-10-30T04:00:00Z","v":860433,"vw":24.06492},{"c":23.14,"h":23.8899,"l":23.14,"n":20185,"o":23.78,"t":"2024-10-31T04:00:00Z","v":2829216,"vw":23.37329},{"c":24,"h":24,"l":23.32,"n":26808,"o":23.37,"t":"2024-11-01T04:00:00Z","v":3939575,"vw":23.814721},{"c":24.27,"h":24.39,"l":23.67,"n":16268,"o":23.95,"t":"2024-11-04T05:00:00Z","v":1720979,"vw":24.168022},{"c":24.78,"h":24.78,"l":23.64,"n":26063,"o":24.07,"t":"2024-11-05T05:00:00Z","v":3834416,"vw":24.495505},{"c":25.49,"h":25.62,"l":24.82,"n":26668,"o":25.36,"t":"2024-11-06T05:00:00Z","v":2482672,"vw":25.215178},{"c":25.39,"h":26.07,"l":25.355,"n":18835,"o":25.7,"t":"2024-11-07T05:00:00Z","v":2257906,"vw":25.595862},{"c":25.895,"h":26,"l":25.29,"n":23643,"o":25.4,"t":"2024-11-08T05:00:00Z","v":2532384,"vw":25.708037},{"c":27.11,"h":27.735,"l":26.25,"n":40909,"o":26.33,"t":"2024-11-11T05:00:00Z","v":5343921,"vw":27.109318},{"c":26,"h":27.08,"l":25.8599,"n":22532,"o":26.77,"t":"2024-11-12T05:00:00Z","v":1964844,"vw":26.236645},{"c":25.65,"h":26.83,"l":25.6,"n":22529,"o":26.45,"t":"2024-11-13T05:00:00Z","v":2108224,"vw":26.205655},{"c":24.13,"h":25.71,"l":24.095,"n":26718,"o":25.66,"t":"2024-11-14T05:00:00Z","v":3904143,"vw":24.646991},{"c":22.66,"h":24.25,"l":22.63,"n":35731,"o":24.25,"t":"2024-11-15T05:00:00Z","v":4999052,"vw":22.988039},{"c":22.68,"h":23.16,"l":22.525,"n":25562,"o":23.11,"t":"2024-11-18T05:00:00Z","v":4326088,"vw":22.790568},{"c":23.26,"h":23.27,"l":22.27,"n":16042,"o":22.51,"t":"2024-11-19T05:00:00Z","v":2746866,"vw":22.842352},{"c":23.36,"h":23.59,"l":22.96,"n":21300,"o":23.53,"t":"2024-11-20T05:00:00Z","v":2233232,"vw":23.248223},{"c":23.22,"h":23.5168,"l":22.845,"n":16787,"o":23.44,"t":"2024-11-21T05:00:00Z","v":1702451,"vw":23.230899},{"c":23.83,"h":23.995,"l":23.02,"n":21562,"o":23.33,"t":"2024-11-22T05:00:00Z","v":2640775,"vw":23.636555},{"c":25.06,"h":25.4,"l":24.4,"n":30215,"o":24.46,"t":"2024-11-25T05:00:00Z","v":3584189,"vw":25.057983},{"c":24.84,"h":24.99,"l":24.4896,"n":14893,"o":24.94,"t":"2024-11-26T05:00:00Z","v":1422635,"vw":24.742438},{"c":25.43,"h":25.58,"l":25.05,"n":14812,"o":25.06,"t":"2024-11-27T05:00:00Z","v":1905452,"vw":25.314653},{"c":25.98,"h":26.09,"l":25.41,"n":12427,"o":25.63,"t":"2024-11-29T05:00:00Z","v":1280591,"vw":25.864468},{"c":26.69,"h":26.8,"l":25.99,"n":19878,"o":26.11,"t":"2024-12-02T05:00:00Z","v":2295249,"vw":26.509653},{"c":25.7,"h":26.4,"l":25.57,"n":18229,"o":26.35,"t":"2024-12-03T05:00:00Z","v":2002316,"vw":25.852313},{"c":26.13,"h":26.53,"l":25.43,"n":25460,"o":25.82,"t":"2024-12-04T05:00:00Z","v":3048862,"vw":26.078454},{"c":25.2,"h":26.06,"l":25.17,"n":14358,"o":26.06,"t":"2024-12-05T05:00:00Z","v":1744922,"vw":25.495609},{"c":26.43,"h":26.74,"l":25.51,"n":26194,"o":25.53,"t":"2024-12-06T05:00:00Z","v":3647730,"vw":26.314568},{"c":26.41,"h":27.36,"l":26.41,"n":24437,"o":26.86,"t":"2024-12-09T05:00:00Z","v":2675788,"vw":26.729114},{"c":26.52,"h":27.05,"l":26.33,"n":17959,"o":26.47,"t":"2024-12-10T05:00:00Z","v":1671675,"vw":26.658665},{"c":26.13,"h":26.97,"l":25.87,"n":17946,"o":26.97,"t":"2024-12-11T05:00:00Z","v":1789252,"vw":26.275376},{"c":25.15,"h":26.12,"l":25.13,"n":20880,"o":26,"t":"2024-12-12T05:00:00Z","v":2155413,"vw":25.544671},{"c":24.71,"h":25.2,"l":24.38,"n":21223,"o":25.11,"t":"2024-12-13T05:00:00Z","v":3689461,"vw":24.684348},{"c":25.23,"h":25.5962,"l":24.54,"n":17402,"o":24.77,"t":"2024-12-16T05:00:00Z","v":1589429,"vw":25.264881},{"c":24.7,"h":25.4193,"l":24.61,"n":27592,"o":25.16,"t":"2024-12-17T05:00:00Z","v":3602091,"vw":24.820851},{"c":22.9,"h":24.89,"l":22.47,"n":49664,"o":24.85,"t":"2024-12-18T05:00:00Z","v":7168477,"vw":23.84351},{"c":22.95,"h":23.19,"l":22.54,"n":42194,"o":23.15,"t":"2024-12-19T05:00:00Z","v":4291320,"vw":22.858571},{"c":23.68,"h":24.035,"l":22.72,"n":29930,"o":22.8,"t":"2024-12-20T05:00:00Z","v":7037624,"vw":23.686025},{"c":23.97,"h":24.01,"l":23.27,"n":19858,"o":23.77,"t":"2024-12-23T05:00:00Z","v":2111180,"vw":23.756779},{"c":24.18,"h":24.24,"l":23.69,"n":7291,"o":24.07,"t":"2024-12-24T05:00:00Z","v":659436,"vw":24.066038},{"c":24.66,"h":24.785,"l":23.78,"n":15202,"o":23.92,"t":"2024-12-26T05:00:00Z","v":1587882,"vw":24.435129},{"c":24.43,"h":25.028,"l":24.01,"n":22561,"o":24.81,"t":"2024-12-27T05:00:00Z","v":2473253,"vw":24.474174},{"c":23.71,"h":24.06,"l":23.44,"n":21685,"o":24.06,"t":"2024-12-30T05:00:00Z","v":2140117,"vw":23.750597},{"c":23.545,"h":24.06,"l":23.4,"n":20917,"o":23.83,"t":"2024-12-31T05:00:00Z","v":2331278,"vw":23.667783},{"c":24.46,"h":24.85,"l":23.57,"n":21407,"o":23.85,"t":"2025-01-02T05:00:00Z","v":2675235,"vw":24.338383},{"c":25.68,"h":25.83,"l":24.64,"n":19792,"o":24.72,"t":"2025-01-03T05:00:00Z","v":2495542,"vw":25.519152},{"c":26.16,"h":26.7121,"l":25.85,"n":25947,"o":25.92,"t":"2025-01-06T05:00:00Z","v":3001668,"vw":26.388105},{"c":25.59,"h":27.1,"l":25.46,"n":35712,"o":26.4,"t":"2025-01-07T05:00:00Z","v":4817059,"vw":25.892621},{"c":25.57,"h":25.87,"l":25.075,"n":38405,"o":25.82,"t":"2025-01-08T05:00:00Z","v":3033492,"vw":25.496896},{"c":24.74,"h":25.06,"l":24.23,"n":39194,"o":25.06,"t":"2025-01-10T05:00:00Z","v":4522846,"vw":24.647403},{"c":24.46,"h":24.51,"l":23.635,"n":27387,"o":24.34,"t":"2025-01-13T05:00:00Z","v":2975192,"vw":24.071856},{"c":23.61,"h":25,"l":23.5,"n":32385,"o":24.82,"t":"2025-01-14T05:00:00Z","v":4419268,"vw":23.914399},{"c":24.43,"h":25.24,"l":24.2,"n":35409,"o":24.54,"t":"2025-01-15T05:00:00Z","v":4900270,"vw":24.704739},{"c":24.25,"h":24.5933,"l":23.87,"n":19827,"o":24.56,"t":"2025-01-16T05:00:00Z","v":2492199,"vw":24.147095},{"c":24.11,"h":24.61,"l":24.025,"n":16115,"o":24.44,"t":"2025-01-17T05:00:00Z","v":1662502,"vw":24.309184},{"c":25.96,"h":26.06,"l":24.71,"n":30792,"o":24.71,"t":"2025-01-21T05:00:00Z","v":4511263,"vw":25.741075},{"c":27.12,"h":27.32,"l":26.19,"n":40316,"o":26.28,"t":"2025-01-22T05:00:00Z","v":5618884,"vw":26.981178},{"c":27.54,"h":27.67,"l":26.17,"n":24023,"o":26.86,"t":"2025-01-23T05:00:00Z","v":2780956,"vw":26.968232},{"c":27.08,"h":27.85,"l":26.92,"n":30724,"o":27.52,"t":"2025-01-24T05:00:00Z","v":4343867,"vw":27.399351},{"c":26.56,"h":27.1,"l":26.065,"n":37846,"o":26.25,"t":"2025-01-27T05:00:00Z","v":4053032,"vw":26.535325},{"c":26.66,"h":26.88,"l":26.09,"n":14215,"o":26.62,"t":"2025-01-28T05:00:00Z","v":1732171,"vw":26.475757},{"c":26.23,"h":27.09,"l":25.835,"n":25969,"o":26.65,"t":"2025-01-29T05:00:00Z","v":3407657,"vw":26.334943},{"c":27.28,"h":27.6127,"l":26.64,"n":20949,"o":26.67,"t":"2025-01-30T05:00:00Z","v":2328153,"vw":27.180249},{"c":26.84,"h":27.83,"l":26.6,"n":20993,"o":27.54,"t":"2025-01-31T05:00:00Z","v":2407745,"vw":27.096793},{"c":26.57,"h":26.7499,"l":25.57,"n":28849,"o":25.86,"t":"2025-02-03T05:00:00Z","v":2891071,"vw":26.306178},{"c":26.86,"h":27.25,"l":26.42,"n":15497,"o":26.71,"t":"2025-02-04T05:00:00Z","v":1414171,"vw":26.79747},{"c":28.14,"h":28.305,"l":27,"n":34677,"o":27,"t":"2025-02-05T05:00:00Z","v":4181471,"vw":27.944698},{"c":27.37,"h":28.47,"l":27.28,"n":19496,"o":28.41,"t":"2025-02-06T05:00:00Z","v":2375363,"vw":27.762139},{"c":26.99,"h":27.78,"l":26.64,"n":24438,"o":27.35,"t":"2025-02-07T05:00:00Z","v":2761001,"vw":27.027207},{"c":26.48,"h":27.13,"l":26.09,"n":18957,"o":27.13,"t":"2025-02-10T05:00:00Z","v":2655410,"vw":26.45182},{"c":26.16,"h":26.86,"l":25.741,"n":18383,"o":26.16,"t":"2025-02-11T05:00:00Z","v":2189808,"vw":26.159232},{"c":26.78,"h":26.79,"l":25.61,"n":25965,"o":25.75,"t":"2025-02-12T05:00:00Z","v":3229591,"vw":26.299663},{"c":27.66,"h":27.685,"l":26.4988,"n":24373,"o":27,"t":"2025-02-13T05:00:00Z","v":2787508,"vw":27.254282},{"c":29.42,"h":29.725,"l":28.27,"n":50343,"o":28.29,"t":"2025-02-14T05:00:00Z","v":6746041,"vw":29.361271},{"c":29.47,"h":31.16,"l":29.1,"n":54546,"o":30.48,"t":"2025-02-18T05:00:00Z","v":6212237,"vw":30.219439},{"c":29.81,"h":30.415,"l":29.41,"n":29772,"o":29.62,"t":"2025-02-19T05:00:00Z","v":2968032,"vw":29.966283},{"c":28.56,"h":29.66,"l":28.14,"n":31317,"o":29.56,"t":"2025-02-20T05:00:00Z","v":4599631,"vw":28.5622},{"c":26.94,"h":28.91,"l":26.855,"n":32596,"o":28.82,"t":"2025-02-21T05:00:00Z","v":3441345,"vw":27.452875},{"c":26.49,"h":27.26,"l":26,"n":29134,"o":26.99,"t":"2025-02-24T05:00:00Z","v":2736553,"vw":26.540018},{"c":25.14,"h":26.18,"l":24.57,"n":41204,"o":25.935,"t":"2025-02-25T05:00:00Z","v":6206641,"vw":25.048926},{"c":25.63,"h":26.31,"l":25.31,"n":27631,"o":25.535,"t":"2025-02-26T05:00:00Z","v":2559887,"vw":25.803697},{"c":24.54,"h":26,"l":24.52,"n":25018,"o":25.935,"t":"2025-02-27T05:00:00Z","v":3389723,"vw":25.134055},{"c":24.62,"h":24.77,"l":23.58,"n":33241,"o":23.84,"t":"2025-02-28T05:00:00Z","v":4310344,"vw":24.336988},{"c":23.14,"h":25.04,"l":22.97,"n":42900,"o":24.93,"t":"2025-03-03T05:00:00Z","v":5810476,"vw":23.731856},{"c":23.53,"h":24.105,"l":22.11,"n":42001,"o":22.5,"t":"2025-03-04T05:00:00Z","v":5843029,"vw":22.868427},{"c":23.98,"h":24.0402,"l":23.14,"n":26105,"o":23.43,"t":"2025-03-05T05:00:00Z","v":2889172,"vw":23.644075},{"c":23.22,"h":23.89,"l":22.94,"n":22410,"o":23.31,"t":"2025-03-06T05:00:00Z","v":2804585,"vw":23.309837},{"c":23.33,"h":23.56,"l":22.26,"n":24822,"o":23.08,"t":"2025-03-07T05:00:00Z","v":3534307,"vw":23.055942},{"c":21.99,"h":22.89,"l":21.56,"n":45967,"o":22.81,"t":"2025-03-10T04:00:00Z","v":5619618,"vw":22.033417},{"c":22.45,"h":22.865,"l":21.61,"n":26099,"o":21.98,"t":"2025-03-11T04:00:00Z","v":3241522,"vw":22.195577},{"c":22.97,"h":23.27,"l":22.5,"n":35688,"o":23,"t":"2025-03-12T04:00:00Z","v":5560971,"vw":22.943527},{"c":22.03,"h":23.09,"l":21.825,"n":29067,"o":22.95,"t":"2025-03-13T04:00:00Z","v":3536782,"vw":22.22091},{"c":22.75,"h":22.89,"l":22.4,"n":20488,"o":22.41,"t":"2025-03-14T04:00:00Z","v":2978043,"vw":22.638334},{"c":23.46,"h":23.695,"l":22.605,"n":19604,"o":22.81,"t":"2025-03-17T04:00:00Z","v":2426634,"vw":23.153093},{"c":22.65,"h":23.08,"l":22.32,"n":30109,"o":23.08,"t":"2025-03-18T04:00:00Z","v":4048812,"vw":22.537114},{"c":23.1,"h":23.65,"l":22.52,"n":20859,"o":22.66,"t":"2025-03-19T04:00:00Z","v":2592543,"vw":23.096836},{"c":22.86,"h":23.42,"l":22.7,"n":19462,"o":22.83,"t":"2025-03-20T04:00:00Z","v":2536139,"vw":22.943549},{"c":23.32,"h":23.34,"l":22.27,"n":18707,"o":22.5,"t":"2025-03-21T04:00:00Z","v":2123194,"vw":23.011079},{"c":24.09,"h":24.185,"l":23.69,"n":22840,"o":23.83,"t":"2025-03-24T04:00:00Z","v":3997223,"vw":23.988639},{"c":23.49,"h":24.12,"l":23.265,"n":14118,"o":24.1,"t":"2025-03-25T04:00:00Z","v":2424936,"vw":23.543152},{"c":22.49,"h":23.53,"l":22.36,"n":22731,"o":23.47,"t":"2025-03-26T04:00:00Z","v":3547627,"vw":22.629399},{"c":22.24,"h":22.79,"l":22.14,"n":18873,"o":22.38,"t":"2025-03-27T04:00:00Z","v":2820825,"vw":22.38832},{"c":21.55,"h":22.2,"l":21.3663,"n":19952,"o":22.15,"t":"2025-03-28T04:00:00Z","v":2742219,"vw":21.591658},{"c":20.76,"h":20.97,"l":20.1,"n":25818,"o":20.73,"t":"2025-03-31T04:00:00Z","v":3584727,"vw":20.663439},{"c":20.2,"h":20.94,"l":19.97,"n":31578,"o":20.67,"t":"2025-04-01T04:00:00Z","v":4107920,"vw":20.326942},{"c":20.87,"h":21.255,"l":19.74,"n":27052,"o":19.83,"t":"2025-04-02T04:00:00Z","v":3623179,"vw":20.745429},{"c":19.74,"h":20.15,"l":19.4,"n":34014,"o":19.56,"t":"2025-04-03T04:00:00Z","v":4041227,"vw":19.831567},{"c":19,"h":19.4596,"l":18.05,"n":51424,"o":19.01,"t":"2025-04-04T04:00:00Z","v":7485647,"vw":18.856236},{"c":19.2,"h":20.19,"l":17.505,"n":31419,"o":17.94,"t":"2025-04-07T04:00:00Z","v":4991186,"vw":18.911131},{"c":18.34,"h":20.1,"l":18.01,"n":24834,"o":20.055,"t":"2025-04-08T04:00:00Z","v":3262525,"vw":18.992954},{"c":20.56,"h":21.08,"l":17.995,"n":46256,"o":18.04,"t":"2025-04-09T04:00:00Z","v":7753845,"vw":19.660223},{"c":19.36,"h":20.07,"l":18.47,"n":31890,"o":19.85,"t":"2025-04-10T04:00:00Z","v":5003307,"vw":19.153912},{"c":21.03,"h":21.04,"l":19.5,"n":24686,"o":19.66,"t":"2025-04-11T04:00:00Z","v":3667904,"vw":20.432706},{"c":21.35,"h":21.57,"l":20.84,"n":21270,"o":21.53,"t":"2025-04-14T04:00:00Z","v":3258784,"vw":21.169156},{"c":21.32,"h":21.855,"l":20.94,"n":14441,"o":21.3,"t":"2025-04-15T04:00:00Z","v":1816834,"vw":21.310602},{"c":20.8,"h":21.11,"l":20.325,"n":23801,"o":21.02,"t":"2025-04-16T04:00:00Z","v":2903073,"vw":20.689058},{"c":20.67,"h":20.85,"l":20.36,"n":14208,"o":20.76,"t":"2025-04-17T04:00:00Z","v":2041500,"vw":20.618235},{"c":20.43,"h":20.96,"l":20.21,"n":19174,"o":20.355,"t":"2025-04-21T04:00:00Z","v":2408279,"vw":20.492523},{"c":21.3,"h":21.475,"l":20.8,"n":11891,"o":20.8,"t":"2025-04-22T04:00:00Z","v":1606004,"vw":21.214566},{"c":21.77,"h":22.77,"l":21.75,"n":20177,"o":22.23,"t":"2025-04-23T04:00:00Z","v":3346379,"vw":22.221589},{"c":22.45,"h":22.48,"l":21.71,"n":12084,"o":21.9,"t":"2025-04-24T04:00:00Z","v":1517745,"vw":22.200479},{"c":22.4,"h":22.4867,"l":22.0105,"n":11684,"o":22.24,"t":"2025-04-25T04:00:00Z","v":1516385,"vw":22.278787},{"c":22.35,"h":22.925,"l":22.02,"n":16039,"o":22.45,"t":"2025-04-28T04:00:00Z","v":2067930,"vw":22.353823},{"c":22.28,"h":22.555,"l":22.08,"n":11267,"o":22.41,"t":"2025-04-29T04:00:00Z","v":1200747,"vw":22.312048},{"c":21.99,"h":22.085,"l":21.35,"n":15883,"o":21.6,"t":"2025-04-30T04:00:00Z","v":1757431,"vw":21.778712},{"c":21.75,"h":22.31,"l":21.495,"n":13908,"o":22.31,"t":"2025-05-01T04:00:00Z","v":1495236,"vw":21.865809},{"c":22.67,"h":23.05,"l":22.2,"n":19191,"o":22.2,"t":"2025-05-02T04:00:00Z","v":1972172,"vw":22.806365},{"c":21.92,"h":22.57,"l":21.85,"n":17512,"o":22.515,"t":"2025-05-05T04:00:00Z","v":2200989,"vw":22.091527},{"c":20.34,"h":21.56,"l":20.31,"n":29459,"o":21.51,"t":"2025-05-06T04:00:00Z","v":3877371,"vw":20.799426},{"c":20.82,"h":20.88,"l":20.25,"n":13032,"o":20.61,"t":"2025-05-07T04:00:00Z","v":1680241,"vw":20.571926},{"c":21.73,"h":22.05,"l":20.72,"n":21025,"o":21.06,"t":"2025-05-08T04:00:00Z","v":3452968,"vw":21.691009},{"c":21.13,"h":22.28,"l":21.09,"n":15064,"o":21.92,"t":"2025-05-09T04:00:00Z","v":2231642,"vw":21.501639},{"c":22.07,"h":22.395,"l":21.555,"n":16473,"o":22,"t":"2025-05-12T04:00:00Z","v":1960003,"vw":22.02731},{"c":21.96,"h":22.55,"l":21.75,"n":19606,"o":22.3,"t":"2025-05-13T04:00:00Z","v":2217772,"vw":22.024424},{"c":21.13,"h":22.46,"l":21.09,"n":20603,"o":22.16,"t":"2025-05-14T04:00:00Z","v":2293045,"vw":21.497435},{"c":21.21,"h":21.21,"l":20.5707,"n":14554,"o":21.13,"t":"2025-05-15T04:00:00Z","v":3137984,"vw":20.956604},{"c":21.8,"h":21.87,"l":21.1669,"n":13513,"o":21.43,"t":"2025-05-16T04:00:00Z","v":4099690,"vw":21.620254},{"c":21.74,"h":21.74,"l":21.215,"n":12664,"o":21.28,"t":"2025-05-19T04:00:00Z","v":2291167,"vw":21.502887},{"c":21.87,"h":22.075,"l":21.35,"n":16595,"o":21.69,"t":"2025-05-20T04:00:00Z","v":2428666,"vw":21.727313},{"c":20.71,"h":21.84,"l":20.6,"n":16834,"o":21.57,"t":"2025-05-21T04:00:00Z","v":2077838,"vw":21.092626},{"c":20.82,"h":21.0954,"l":20.45,"n":13440,"o":20.66,"t":"2025-05-22T04:00:00Z","v":2145368,"vw":20.808116},{"c":20.92,"h":20.975,"l":20.2636,"n":12718,"o":20.32,"t":"2025-05-23T04:00:00Z","v":1786349,"vw":20.729647},{"c":21.53,"h":21.8434,"l":21.17,"n":18759,"o":21.33,"t":"2025-05-27T04:00:00Z","v":2464755,"vw":21.548532},{"c":21.1,"h":21.53,"l":21.01,"n":17080,"o":21.53,"t":"2025-05-28T04:00:00Z","v":2392250,"vw":21.17476},{"c":21.02,"h":21.34,"l":20.61,"n":20229,"o":21.24,"t":"2025-05-29T04:00:00Z","v":4492368,"vw":20.940846},{"c":20.92,"h":21.16,"l":20.46,"n":14713,"o":20.89,"t":"2025-05-30T04:00:00Z","v":1636524,"vw":20.853716},{"c":21.64,"h":22.035,"l":20.95,"n":15475,"o":20.97,"t":"2025-06-02T04:00:00Z","v":1656541,"vw":21.568364},{"c":22.12,"h":22.295,"l":21.34,"n":20131,"o":21.77,"t":"2025-06-03T04:00:00Z","v":2906096,"vw":21.994691},{"c":22.61,"h":22.74,"l":22.15,"n":20551,"o":22.15,"t":"2025-06-04T04:00:00Z","v":3423014,"vw":22.583208},{"c":22.26,"h":23,"l":21.99,"n":20645,"o":22.56,"t":"2025-06-05T04:00:00Z","v":2863758,"vw":22.500598},{"c":23.28,"h":23.52,"l":22.65,"n":30442,"o":22.65,"t":"2025-06-06T04:00:00Z","v":3531395,"vw":23.257635},{"c":23.79,"h":23.91,"l":23.21,"n":20441,"o":23.775,"t":"2025-06-09T04:00:00Z","v":2468219,"vw":23.623623},{"c":24.22,"h":24.66,"l":23.86,"n":21771,"o":23.94,"t":"2025-06-10T04:00:00Z","v":3438227,"vw":24.292497},{"c":24.27,"h":24.775,"l":24.1,"n":23526,"o":24.52,"t":"2025-06-11T04:00:00Z","v":3353251,"vw":24.378139},{"c":23.65,"h":24.071,"l":23.59,"n":15789,"o":24,"t":"2025-06-12T04:00:00Z","v":2039942,"vw":23.769143},{"c":23.47,"h":23.84,"l":22.922,"n":28140,"o":23.06,"t":"2025-06-13T04:00:00Z","v":3784237,"vw":23.500997},{"c":23.92,"h":24.105,"l":23.255,"n":19719,"o":23.75,"t":"2025-06-16T04:00:00Z","v":2547672,"vw":23.842241},{"c":23.67,"h":24.19,"l":23.6,"n":20173,"o":23.85,"t":"2025-06-17T04:00:00Z","v":2376265,"vw":23.86844},{"c":24.15,"h":24.515,"l":23.36,"n":25299,"o":23.66,"t":"2025-06-18T04:00:00Z","v":4883962,"vw":24.141328},{"c":23.8,"h":24.54,"l":23.565,"n":18827,"o":24.5,"t":"2025-06-20T04:00:00Z","v":3677978,"vw":23.867297},{"c":23.58,"h":23.86,"l":22.98,"n":16711,"o":23.5,"t":"2025-06-23T04:00:00Z","v":1789498,"vw":23.478901},{"c":24.13,"h":24.26,"l":23.81,"n":14004,"o":23.91,"t":"2025-06-24T04:00:00Z","v":1320151,"vw":24.083712},{"c":24.25,"h":24.385,"l":23.76,"n":15549,"o":24.3,"t":"2025-06-25T04:00:00Z","v":1720250,"vw":24.115648},{"c":24.56,"h":24.64,"l":23.96,"n":16565,"o":24.24,"t":"2025-06-26T04:00:00Z","v":1697482,"vw":24.348565},{"c":24.3,"h":24.7897,"l":24.01,"n":15593,"o":24.66,"t":"2025-06-27T04:00:00Z","v":1763503,"vw":24.390813},{"c":24.35,"h":24.87,"l":24.32,"n":14675,"o":24.46,"t":"2025-06-30T04:00:00Z","v":1849232,"vw":24.577347},{"c":24.17,"h":24.7852,"l":23.74,"n":16632,"o":24.15,"t":"2025-07-01T04:00:00Z","v":1854984,"vw":24.290061},{"c":25.17,"h":25.295,"l":24.08,"n":24937,"o":24.17,"t":"2025-07-02T04:00:00Z","v":3537180,"vw":25.011251},{"c":25.39,"h":25.53,"l":25.05,"n":10569,"o":25.41,"t":"2025-07-03T04:00:00Z","v":971358,"vw":25.295191},{"c":24.35,"h":25.22,"l":24.205,"n":25587,"o":25.15,"t":"2025-07-07T04:00:00Z","v":2856561,"vw":24.5333},{"c":25.09,"h":25.27,"l":24.49,"n":21258,"o":24.51,"t":"2025-07-08T04:00:00Z","v":2518409,"vw":25.0234},{"c":26.07,"h":26.14,"l":25.33,"n":36108,"o":25.47,"t":"2025-07-09T04:00:00Z","v":5317482,"vw":25.831841},{"c":26.125,"h":26.4666,"l":25.83,"n":18521,"o":26.41,"t":"2025-07-10T04:00:00Z","v":1863901,"vw":26.113231},{"c":25.265,"h":25.91,"l":25.16,"n":18634,"o":25.79,"t":"2025-07-11T04:00:00Z","v":2338156,"vw":25.50144},{"c":25.26,"h":25.525,"l":25.0501,"n":13459,"o":25.12,"t":"2025-07-14T04:00:00Z","v":1539568,"vw":25.270044},{"c":24.33,"h":25.575,"l":24.25,"n":15982,"o":25.5,"t":"2025-07-15T04:00:00Z","v":1623342,"vw":24.657479},{"c":24.88,"h":25,"l":24.3,"n":15996,"o":24.57,"t":"2025-07-16T04:00:00Z","v":2120970,"vw":24.780138},{"c":24.49,"h":25.0788,"l":24.45,"n":14683,"o":24.92,"t":"2025-07-17T04:00:00Z","v":1389255,"vw":24.675563},{"c":24.92,"h":25.55,"l":24.78,"n":20002,"o":24.91,"t":"2025-07-18T04:00:00Z","v":2023955,"vw":25.082458},{"c":25.13,"h":26.33,"l":25.11,"n":25521,"o":25.23,"t":"2025-07-21T04:00:00Z","v":2758207,"vw":25.667956},{"c":25.95,"h":25.965,"l":25.01,"n":32404,"o":25.32,"t":"2025-07-22T04:00:00Z","v":4126222,"vw":25.590821},{"c":26.55,"h":26.68,"l":25.96,"n":30289,"o":26.38,"t":"2025-07-23T04:00:00Z","v":3774338,"vw":26.432639},{"c":26.03,"h":26.76,"l":25.91,"n":19505,"o":26.54,"t":"2025-07-24T04:00:00Z","v":2376719,"vw":26.22662},{"c":26,"h":26.055,"l":25.53,"n":16514,"o":25.98,"t":"2025-07-25T04:00:00Z","v":1859391,"vw":25.778418},{"c":25.68,"h":26.29,"l":25.555,"n":15819,"o":26.185,"t":"2025-07-28T04:00:00Z","v":1688281,"vw":25.811303},{"c":24.62,"h":25.82,"l":24.51,"n":24663,"o":25.78,"t":"2025-07-29T04:00:00Z","v":3720138,"vw":24.917848},{"c":24.5,"h":25.19,"l":24.22,"n":25155,"o":24.91,"t":"2025-07-30T04:00:00Z","v":3237042,"vw":24.650798},{"c":23.82,"h":24.62,"l":23.76,"n":23493,"o":24.31,"t":"2025-07-31T04:00:00Z","v":2666761,"vw":24.148406},{"c":23.56,"h":23.82,"l":23.07,"n":21340,"o":23.25,"t":"2025-08-01T04:00:00Z","v":2451894,"vw":23.478081},{"c":24.16,"h":24.24,"l":23.24,"n":20000,"o":23.61,"t":"2025-08-04T04:00:00Z","v":2165685,"vw":23.842516},{"c":23.685,"h":24.05,"l":23.54,"n":14507,"o":23.97,"t":"2025-08-05T04:00:00Z","v":1425724,"vw":23.818039},{"c":23.09,"h":23.51,"l":22.73,"n":19356,"o":23.47,"t":"2025-08-06T04:00:00Z","v":2324404,"vw":22.982818},{"c":23.29,"h":23.55,"l":22.94,"n":15907,"o":23.51,"t":"2025-08-07T04:00:00Z","v":1534261,"vw":23.160232},{"c":23.38,"h":24.0225,"l":23.2,"n":17619,"o":23.98,"t":"2025-08-08T04:00:00Z","v":1579258,"vw":23.473304},{"c":23.38,"h":23.79,"l":23.27,"n":15044,"o":23.39,"t":"2025-08-11T04:00:00Z","v":1515069,"vw":23.428143},{"c":24.08,"h":24.195,"l":23.56,"n":16012,"o":23.59,"t":"2025-08-12T04:00:00Z","v":1753740,"vw":23.954447},{"c":25.16,"h":25.535,"l":24.28,"n":36367,"o":24.28,"t":"2025-08-13T04:00:00Z","v":4142757,"vw":25.18723},{"c":25.08,"h":25.29,"l":24.7184,"n":30437,"o":24.785,"t":"2025-08-14T04:00:00Z","v":2636159,"vw":24.985636},{"c":25.24,"h":25.505,"l":24.96,"n":20019,"o":25.19,"t":"2025-08-15T04:00:00Z","v":1789180,"vw":25.281866},{"c":25.1,"h":25.3,"l":24.89,"n":16403,"o":25.22,"t":"2025-08-18T04:00:00Z","v":1189184,"vw":25.119815},{"c":24.22,"h":25.1,"l":24.18,"n":24467,"o":25.1,"t":"2025-08-19T04:00:00Z","v":1904432,"vw":24.509994},{"c":24.02,"h":24.27,"l":23.425,"n":24320,"o":24.02,"t":"2025-08-20T04:00:00Z","v":2436840,"vw":23.772049},{"c":24.29,"h":24.5542,"l":23.75,"n":25585,"o":23.9,"t":"2025-08-21T04:00:00Z","v":2457361,"vw":24.269819},{"c":25.24,"h":25.625,"l":24.29,"n":27714,"o":24.41,"t":"2025-08-22T04:00:00Z","v":3338732,"vw":25.283004},{"c":24.73,"h":25.5,"l":24.685,"n":18731,"o":25.26,"t":"2025-08-25T04:00:00Z","v":1473397,"vw":24.949815},{"c":24.91,"h":24.99,"l":24.69,"n":11876,"o":24.775,"t":"2025-08-26T04:00:00Z","v":1170534,"vw":24.829031},{"c":24.72,"h":24.98,"l":24.615,"n":11086,"o":24.85,"t":"2025-08-27T04:00:00Z","v":932477,"vw":24.766873},{"c":24.76,"h":25.1,"l":24.65,"n":13559,"o":24.82,"t":"2025-08-28T04:00:00Z","v":1133506,"vw":24.844204},{"c":24.72,"h":24.92,"l":24.3,"n":17094,"o":24.74,"t":"2025-08-29T04:00:00Z","v":1598707,"vw":24.567203},{"c":24.8,"h":25.15,"l":24.29,"n":19942,"o":24.36,"t":"2025-09-02T04:00:00Z","v":1821937,"vw":24.738049},{"c":24.86,"h":25.525,"l":24.67,"n":17109,"o":24.9,"t":"2025-09-03T04:00:00Z","v":1783808,"vw":25.060718},{"c":24.9,"h":24.935,"l":24.2,"n":21485,"o":24.78,"t":"2025-09-04T04:00:00Z","v":2506186,"vw":24.536957},{"c":25.52,"h":25.55,"l":24.77,"n":19670,"o":25.03,"t":"2025-09-05T04:00:00Z","v":1902768,"vw":25.277691},{"c":25.48,"h":25.7988,"l":25.3193,"n":13485,"o":25.67,"t":"2025-09-08T04:00:00Z","v":1164440,"vw":25.510482},{"c":25.61,"h":25.63,"l":24.995,"n":12071,"o":25.5,"t":"2025-09-09T04:00:00Z","v":1161421,"vw":25.297898},{"c":24.78,"h":25.72,"l":24.66,"n":13837,"o":25.72,"t":"2025-09-10T04:00:00Z","v":1534439,"vw":25.075911},{"c":26.19,"h":26.285,"l":24.85,"n":29338,"o":24.9,"t":"2025-09-11T04:00:00Z","v":4147917,"vw":26.016202},{"c":25.6,"h":26.2,"l":25.54,"n":21607,"o":26.18,"t":"2025-09-12T04:00:00Z","v":2304984,"vw":25.721483},{"c":25.93,"h":26.08,"l":25.4406,"n":18853,"o":25.84,"t":"2025-09-15T04:00:00Z","v":2012199,"vw":25.736404},{"c":26.55,"h":26.65,"l":25.54,"n":21270,"o":25.96,"t":"2025-09-16T04:00:00Z","v":2514750,"vw":26.339036},{"c":26.27,"h":27.21,"l":25.81,"n":30159,"o":26.61,"t":"2025-09-17T04:00:00Z","v":3677947,"vw":26.482137},{"c":27.595,"h":27.63,"l":26.7,"n":23185,"o":26.7,"t":"2025-09-18T04:00:00Z","v":2375371,"vw":27.31934},{"c":27.51,"h":27.975,"l":27.5,"n":26648,"o":27.76,"t":"2025-09-19T04:00:00Z","v":2690609,"vw":27.724719},{"c":27.85,"h":28.19,"l":27.5476,"n":24053,"o":27.82,"t":"2025-09-22T04:00:00Z","v":2524282,"vw":27.956579},{"c":27.51,"h":28.28,"l":27.47,"n":18868,"o":27.98,"t":"2025-09-23T04:00:00Z","v":1864063,"vw":27.807057},{"c":27,"h":27.97,"l":26.92,"n":25272,"o":27.64,"t":"2025-09-24T04:00:00Z","v":2427895,"vw":27.234885},{"c":26.67,"h":26.86,"l":26.255,"n":20361,"o":26.49,"t":"2025-09-25T04:00:00Z","v":2273500,"vw":26.614782},{"c":26.91,"h":26.995,"l":26.415,"n":21590,"o":26.8,"t":"2025-09-26T04:00:00Z","v":3062677,"vw":26.826361},{"c":27.27,"h":27.45,"l":26.805,"n":20749,"o":27.16,"t":"2025-09-29T04:00:00Z","v":4609192,"vw":27.208157},{"c":27.77,"h":27.84,"l":26.9652,"n":15443,"o":27.25,"t":"2025-09-30T04:00:00Z","v":1278829,"vw":27.448536},{"c":28.85,"h":28.88,"l":27.67,"n":25873,"o":27.67,"t":"2025-10-01T04:00:00Z","v":2437628,"vw":28.612754},{"c":29.81,"h":29.83,"l":28.92,"n":24551,"o":29.14,"t":"2025-10-02T04:00:00Z","v":3170468,"vw":29.524947},{"c":30.04,"h":30.48,"l":29.6701,"n":32260,"o":29.99,"t":"2025-10-03T04:00:00Z","v":2889370,"vw":30.076296},{"c":30.38,"h":30.75,"l":30.125,"n":30038,"o":30.4,"t":"2025-10-06T04:00:00Z","v":3643520,"vw":30.50892},{"c":30,"h":30.61,"l":29.4901,"n":31109,"o":30.55,"t":"2025-10-07T04:00:00Z","v":3085750,"vw":29.969644},{"c":32.13,"h":32.39,"l":30.025,"n":57575,"o":30.15,"t":"2025-10-08T04:00:00Z","v":6650516,"vw":31.819613},{"c":31.65,"h":32.32,"l":31.56,"n":37338,"o":32.23,"t":"2025-10-09T04:00:00Z","v":4048458,"vw":31.957711},{"c":30.35,"h":32.17,"l":29.97,"n":59108,"o":32.11,"t":"2025-10-10T04:00:00Z","v":5525557,"vw":30.633493},{"c":30.28,"h":30.83,"l":30.06,"n":39337,"o":30.71,"t":"2025-10-13T04:00:00Z","v":3263637,"vw":30.37186},{"c":30.51,"h":31.11,"l":28.99,"n":45173,"o":29.7,"t":"2025-10-14T04:00:00Z","v":4144320,"vw":30.070354},{"c":32.27,"h":32.27,"l":30.9,"n":56546,"o":31.02,"t":"2025-10-15T04:00:00Z","v":5793610,"vw":31.899254},{"c":32.08,"h":33.09,"l":31.82,"n":53285,"o":32.43,"t":"2025-10-16T04:00:00Z","v":3996280,"vw":32.517754},{"c":31,"h":31.92,"l":30.55,"n":43073,"o":31.59,"t":"2025-10-17T04:00:00Z","v":4159050,"vw":31.022834},{"c":33.6,"h":34.065,"l":31.8,"n":60720,"o":31.8,"t":"2025-10-20T04:00:00Z","v":6690438,"vw":33.465093},{"c":32.66,"h":33.555,"l":32.495,"n":45432,"o":33.39,"t":"2025-10-21T04:00:00Z","v":3900305,"vw":33.01464},{"c":30.57,"h":32.04,"l":29.94,"n":73835,"o":31.9,"t":"2025-10-22T04:00:00Z","v":7692408,"vw":30.636086},{"c":31.38,"h":31.49,"l":30.49,"n":30502,"o":30.73,"t":"2025-10-23T04:00:00Z","v":2681318,"vw":31.089339},{"c":31.88,"h":32.09,"l":31.67,"n":30558,"o":32.03,"t":"2025-10-24T04:00:00Z","v":2829934,"vw":31.895152},{"c":31.16,"h":31.558,"l":30.5002,"n":47137,"o":31.34,"t":"2025-10-27T04:00:00Z","v":5025110,"vw":31.055494},{"c":30.45,"h":31.15,"l":30.34,"n":27141,"o":31.14,"t":"2025-10-28T04:00:00Z","v":2736252,"vw":30.576001},{"c":29.97,"h":30.85,"l":29.62,"n":40738,"o":30.47,"t":"2025-10-29T04:00:00Z","v":3658582,"vw":30.21333},{"c":29.79,"h":30.639,"l":29.72,"n":35218,"o":29.84,"t":"2025-10-30T04:00:00Z","v":3758460,"vw":30.168176},{"c":31.13,"h":31.31,"l":29.9201,"n":44416,"o":30.16,"t":"2025-10-31T04:00:00Z","v":4281088,"vw":30.97719},{"c":30.66,"h":31.1799,"l":29.77,"n":33113,"o":31.13,"t":"2025-11-03T05:00:00Z","v":3216928,"vw":30.451372},{"c":29.5,"h":30.52,"l":29.485,"n":38420,"o":29.8,"t":"2025-11-04T05:00:00Z","v":4052202,"vw":29.951636},{"c":29.74,"h":30.02,"l":28.79,"n":62696,"o":29.46,"t":"2025-11-05T05:00:00Z","v":7636366,"vw":29.485201},{"c":28.36,"h":29.52,"l":28.08,"n":62899,"o":29.5,"t":"2025-11-06T05:00:00Z","v":7394740,"vw":28.551651},{"c":28.03,"h":28.03,"l":26.935,"n":44365,"o":27.7,"t":"2025-11-07T05:00:00Z","v":4511324,"vw":27.476434},{"c":28.51,"h":29.335,"l":28.43,"n":33765,"o":28.88,"t":"2025-11-10T05:00:00Z","v":3334543,"vw":28.733748},{"c":28.81,"h":28.968,"l":28.23,"n":17481,"o":28.375,"t":"2025-11-11T05:00:00Z","v":1871093,"vw":28.696899},{"c":28.3,"h":29.12,"l":28.21,"n":26278,"o":28.86,"t":"2025-11-12T05:00:00Z","v":3042000,"vw":28.508635},{"c":27.04,"h":27.96,"l":26.97,"n":31304,"o":27.93,"t":"2025-11-13T05:00:00Z","v":4065567,"vw":27.37312},{"c":26.89,"h":27.28,"l":26.04,"n":46174,"o":26.155,"t":"2025-11-14T05:00:00Z","v":5947773,"vw":26.890557},{"c":26.87,"h":27.29,"l":26.48,"n":27150,"o":26.75,"t":"2025-11-17T05:00:00Z","v":3703293,"vw":26.931382},{"c":26.85,"h":27.14,"l":26.105,"n":26960,"o":26.59,"t":"2025-11-18T05:00:00Z","v":3938318,"vw":26.633789},{"c":27.26,"h":27.615,"l":26.7,"n":27299,"o":26.87,"t":"2025-11-19T05:00:00Z","v":3238425,"vw":27.235319},{"c":27.21,"h":29,"l":27.15,"n":42915,"o":27.91,"t":"2025-11-20T05:00:00Z","v":6881707,"vw":27.978016},{"c":29.02,"h":29.25,"l":27.105,"n":34141,"o":27.27,"t":"2025-11-21T05:00:00Z","v":4224130,"vw":28.522712},{"c":30.39,"h":30.495,"l":29.06,"n":33241,"o":29.23,"t":"2025-11-24T05:00:00Z","v":3875064,"vw":29.933709},{"c":31.14,"h":31.18,"l":30.14,"n":21808,"o":30.41,"t":"2025-11-25T05:00:00Z","v":2936777,"vw":30.664179},{"c":30.86,"h":31.19,"l":30.645,"n":18540,"o":31.115,"t":"2025-11-26T05:00:00Z","v":1773442,"vw":30.843843},{"c":31.19,"h":31.19,"l":30.65,"n":11345,"o":31,"t":"2025-11-28T05:00:00Z","v":1113527,"vw":30.942218},{"c":29.85,"h":30.58,"l":29.825,"n":23175,"o":30.55,"t":"2025-12-01T05:00:00Z","v":2737003,"vw":30.170204},{"c":29.74,"h":30.34,"l":29.72,"n":18979,"o":30.07,"t":"2025-12-02T05:00:00Z","v":2425043,"vw":29.952467},{"c":30.83,"h":30.88,"l":29.7623,"n":17281,"o":29.84,"t":"2025-12-03T05:00:00Z","v":2815154,"vw":30.510939},{"c":31.9,"h":31.97,"l":30.52,"n":30642,"o":30.75,"t":"2025-12-04T05:00:00Z","v":3454484,"vw":31.635078},{"c":30.93,"h":31.7575,"l":30.79,"n":23006,"o":31.73,"t":"2025-12-05T05:00:00Z","v":2530130,"vw":31.100177},{"c":31.17,"h":31.72,"l":30.98,"n":21702,"o":31.565,"t":"2025-12-08T05:00:00Z","v":3009437,"vw":31.233598},{"c":30.86,"h":31.235,"l":30.72,"n":26356,"o":31,"t":"2025-12-09T05:00:00Z","v":3027656,"vw":30.953071},{"c":31.17,"h":31.66,"l":30.53,"n":32477,"o":30.86,"t":"2025-12-10T05:00:00Z","v":4952514,"vw":31.20538},{"c":30.85,"h":31.32,"l":30.455,"n":18871,"o":31.06,"t":"2025-12-11T05:00:00Z","v":2075868,"vw":30.813998},{"c":30.2,"h":30.95,"l":30.01,"n":29803,"o":30.94,"t":"2025-12-12T05:00:00Z","v":3559715,"vw":30.387688},{"c":29.86,"h":30.55,"l":29.585,"n":20734,"o":30.52,"t":"2025-12-15T05:00:00Z","v":2467984,"vw":29.943417},{"c":29.58,"h":30.16,"l":29.2393,"n":19279,"o":29.615,"t":"2025-12-16T05:00:00Z","v":2220546,"vw":29.524624},{"c":29.08,"h":30.3039,"l":29.05,"n":22450,"o":29.78,"t":"2025-12-17T05:00:00Z","v":2444223,"vw":29.607784},{"c":28.99,"h":30.12,"l":28.89,"n":26161,"o":29.57,"t":"2025-12-18T05:00:00Z","v":2725548,"vw":29.364762},{"c":29.61,"h":29.87,"l":29.1576,"n":18912,"o":29.17,"t":"2025-12-19T05:00:00Z","v":2365066,"vw":29.563674},{"c":30.62,"h":31.015,"l":29.7375,"n":25908,"o":29.94,"t":"2025-12-22T05:00:00Z","v":2646350,"vw":30.633231},{"c":30.14,"h":30.47,"l":29.945,"n":15884,"o":30.47,"t":"2025-12-23T05:00:00Z","v":1596286,"vw":30.157862},{"c":30.18,"h":30.22,"l":29.79,"n":7382,"o":30.14,"t":"2025-12-24T05:00:00Z","v":1047991,"vw":30.018774},{"c":29.67,"h":30.09,"l":29.445,"n":13546,"o":30.05,"t":"2025-12-26T05:00:00Z","v":1073990,"vw":29.677898},{"c":29.22,"h":29.78,"l":29.085,"n":18677,"o":29.34,"t":"2025-12-29T05:00:00Z","v":2255579,"vw":29.287496},{"c":29,"h":29.285,"l":28.95,"n":13849,"o":29.285,"t":"2025-12-30T05:00:00Z","v":1215386,"vw":29.058367},{"c":28.97,"h":29.09,"l":28.85,"n":10908,"o":29.06,"t":"2025-12-31T05:00:00Z","v":1104490,"vw":28.966757},{"c":29.18,"h":29.405,"l":28.74,"n":19076,"o":29.23,"t":"2026-01-02T05:00:00Z","v":2047861,"vw":29.137576},{"c":29.98,"h":30.0909,"l":29.275,"n":29567,"o":29.37,"t":"2026-01-05T05:00:00Z","v":3250671,"vw":29.666908},{"c":31.5,"h":31.64,"l":29.952,"n":34696,"o":30.07,"t":"2026-01-06T05:00:00Z","v":3455733,"vw":31.156677},{"c":32.09,"h":32.66,"l":31.63,"n":36183,"o":31.64,"t":"2026-01-07T05:00:00Z","v":3796530,"vw":32.156323},{"c":30.91,"h":31.87,"l":30.81,"n":29533,"o":31.87,"t":"2026-01-08T05:00:00Z","v":2645897,"vw":31.186944},{"c":30.55,"h":31.415,"l":30.425,"n":24569,"o":31.24,"t":"2026-01-09T05:00:00Z","v":2466409,"vw":30.659674},{"c":31.8,"h":32.07,"l":30.96,"n":45435,"o":31.34,"t":"2026-01-12T05:00:00Z","v":3846480,"vw":31.563453},{"c":31.96,"h":32.28,"l":31.27,"n":24598,"o":32.03,"t":"2026-01-13T05:00:00Z","v":1860954,"vw":31.80963},{"c":32.53,"h":32.56,"l":31.7292,"n":29252,"o":31.83,"t":"2026-01-14T05:00:00Z","v":2861948,"vw":32.272688},{"c":32.06,"h":32.77,"l":31.988,"n":31425,"o":32.67,"t":"2026-01-15T05:00:00Z","v":2510896,"vw":32.207293},{"c":31.82,"h":32.44,"l":31.48,"n":28829,"o":32.11,"t":"2026-01-16T05:00:00Z","v":2039168,"vw":32.011119},{"c":31.61,"h":31.96,"l":30.62,"n":28425,"o":30.87,"t":"2026-01-20T05:00:00Z","v":2203040,"vw":31.475355},{"c":32.4,"h":32.585,"l":31.36,"n":36797,"o":31.74,"t":"2026-01-21T05:00:00Z","v":3376280,"vw":32.027303},{"c":34.24,"h":34.39,"l":32.49,"n":49389,"o":32.64,"t":"2026-01-22T05:00:00Z","v":4870894,"vw":33.999891},{"c":32.63,"h":34.185,"l":32.515,"n":31972,"o":34.14,"t":"2026-01-23T05:00:00Z","v":2996138,"vw":33.192138},{"c":32.48,"h":32.99,"l":32.02,"n":25861,"o":32.485,"t":"2026-01-26T05:00:00Z","v":2222384,"vw":32.623912},{"c":32.42,"h":33.1495,"l":32.205,"n":21282,"o":32.76,"t":"2026-01-27T05:00:00Z","v":1932848,"vw":32.51848},{"c":31.48,"h":32.55,"l":31.4775,"n":28095,"o":32.54,"t":"2026-01-28T05:00:00Z","v":3122296,"vw":31.769923},{"c":31.35,"h":31.505,"l":30.825,"n":29670,"o":31.34,"t":"2026-01-29T05:00:00Z","v":4250094,"vw":31.253372},{"c":30.43,"h":31.37,"l":30.26,"n":37871,"o":30.94,"t":"2026-01-30T05:00:00Z","v":4100374,"vw":30.53127},{"c":30.62,"h":30.95,"l":30.17,"n":25786,"o":30.28,"t":"2026-02-02T05:00:00Z","v":2465455,"vw":30.618548},{"c":30.32,"h":31.37,"l":29.69,"n":45182,"o":30.78,"t":"2026-02-03T05:00:00Z","v":4121780,"vw":30.380665},{"c":29.18,"h":30.36,"l":28.455,"n":48049,"o":30.36,"t":"2026-02-04T05:00:00Z","v":3972122,"vw":29.093044},{"c":27.49,"h":29.305,"l":27.36,"n":54404,"o":28.75,"t":"2026-02-05T05:00:00Z","v":7275749,"vw":28.113387},{"c":28.79,"h":28.91,"l":27.64,"n":34936,"o":28.09,"t":"2026-02-06T05:00:00Z","v":3493454,"vw":28.376893},{"c":29.08,"h":29.165,"l":28.19,"n":32138,"o":28.78,"t":"2026-02-09T05:00:00Z","v":3025156,"vw":28.859158},{"c":29.13,"h":29.71,"l":28.96,"n":19203,"o":29.28,"t":"2026-02-10T05:00:00Z","v":1506807,"vw":29.327622},{"c":28.74,"h":29.29,"l":28.015,"n":28352,"o":29.17,"t":"2026-02-11T05:00:00Z","v":2575357,"vw":28.406006},{"c":27.85,"h":28.97,"l":27.445,"n":32101,"o":28.93,"t":"2026-02-12T05:00:00Z","v":2590247,"vw":27.884811},{"c":28.36,"h":29.15,"l":28.08,"n":34323,"o":28.22,"t":"2026-02-13T05:00:00Z","v":2939091,"vw":28.720854},{"c":28.93,"h":29.325,"l":28.24,"n":28548,"o":28.45,"t":"2026-02-17T05:00:00Z","v":2543794,"vw":28.83446},{"c":29.66,"h":30.05,"l":28.792,"n":31741,"o":28.88,"t":"2026-02-18T05:00:00Z","v":2978035,"vw":29.679772},{"c":29.87,"h":29.91,"l":29.14,"n":22251,"o":29.52,"t":"2026-02-19T05:00:00Z","v":1712882,"vw":29.523749},{"c":28.81,"h":29.8,"l":28.545,"n":39384,"o":29.59,"t":"2026-02-20T05:00:00Z","v":4011074,"vw":28.97603},{"c":28.73,"h":29.015,"l":28.14,"n":27369,"o":28.53,"t":"2026-02-23T05:00:00Z","v":2648883,"vw":28.565278},{"c":29.51,"h":29.66,"l":28.74,"n":26357,"o":28.74,"t":"2026-02-24T05:00:00Z","v":1933801,"vw":29.352802},{"c":29.24,"h":30.01,"l":29.235,"n":32881,"o":29.74,"t":"2026-02-25T05:00:00Z","v":2096815,"vw":29.607037},{"c":30.56,"h":30.59,"l":29,"n":38212,"o":29.5,"t":"2026-02-26T05:00:00Z","v":2642484,"vw":29.744261},{"c":29.98,"h":30.28,"l":29.55,"n":32084,"o":29.88,"t":"2026-02-27T05:00:00Z","v":2127204,"vw":29.797074},{"c":29.91,"h":30.01,"l":28.8407,"n":37693,"o":29.02,"t":"2026-03-02T05:00:00Z","v":2921790,"vw":29.556733},{"c":29.07,"h":29.585,"l":28.03,"n":50856,"o":28.75,"t":"2026-03-03T05:00:00Z","v":3854012,"vw":28.810461},{"c":29.51,"h":29.91,"l":28.995,"n":22083,"o":29.41,"t":"2026-03-04T05:00:00Z","v":1591227,"vw":29.546015},{"c":28.78,"h":29.505,"l":28.44,"n":29238,"o":29.07,"t":"2026-03-05T05:00:00Z","v":2198209,"vw":28.868577},{"c":28.12,"h":28.49,"l":27.86,"n":34255,"o":28.08,"t":"2026-03-06T05:00:00Z","v":2583231,"vw":28.182744},{"c":28.81,"h":28.94,"l":27.47,"n":36700,"o":27.65,"t":"2026-03-09T04:00:00Z","v":3048403,"vw":28.188177},{"c":27.93,"h":28.74,"l":27.825,"n":28050,"o":28.44,"t":"2026-03-10T04:00:00Z","v":1988834,"vw":28.221923},{"c":27.67,"h":28.0682,"l":27.325,"n":26368,"o":27.87,"t":"2026-03-11T04:00:00Z","v":1935531,"vw":27.667527},{"c":26.17,"h":27.27,"l":26.09,"n":37598,"o":27.27,"t":"2026-03-12T04:00:00Z","v":3429231,"vw":26.583423},{"c":26.36,"h":26.9,"l":26.12,"n":38571,"o":26.42,"t":"2026-03-13T04:00:00Z","v":2925156,"vw":26.370134},{"c":26.55,"h":27.1,"l":26.29,"n":36265,"o":26.73,"t":"2026-03-16T04:00:00Z","v":2511714,"vw":26.669834},{"c":27.2,"h":27.32,"l":26.66,"n":26195,"o":26.69,"t":"2026-03-17T04:00:00Z","v":1905266,"vw":27.05459},{"c":26.34,"h":27.05,"l":26.33,"n":35894,"o":26.91,"t":"2026-03-18T04:00:00Z","v":3029767,"vw":26.719173},{"c":26.7,"h":27.165,"l":25.75,"n":37664,"o":25.92,"t":"2026-03-19T04:00:00Z","v":2629252,"vw":26.522926},{"c":26.05,"h":26.83,"l":25.8012,"n":58331,"o":26.52,"t":"2026-03-20T04:00:00Z","v":4625801,"vw":26.182731},{"c":26.63,"h":27.155,"l":26.37,"n":61817,"o":26.58,"t":"2026-03-23T04:00:00Z","v":4651926,"vw":26.811981},{"c":26.635,"h":26.805,"l":26,"n":36030,"o":26.35,"t":"2026-03-24T04:00:00Z","v":2559323,"vw":26.46134},{"c":26.86,"h":27.63,"l":26.825,"n":42351,"o":27.02,"t":"2026-03-25T04:00:00Z","v":2547357,"vw":27.239604},{"c":26.51,"h":27.335,"l":26.48,"n":32122,"o":26.48,"t":"2026-03-26T04:00:00Z","v":2266145,"vw":26.921916},{"c":25.01,"h":26.31,"l":24.7606,"n":58015,"o":26.29,"t":"2026-03-27T04:00:00Z","v":4214802,"vw":25.264852},{"c":24.82,"h":25.2022,"l":24.6,"n":26813,"o":25.2,"t":"2026-03-30T04:00:00Z","v":2033456,"vw":24.861277},{"c":26.42,"h":26.48,"l":25.31,"n":32367,"o":25.32,"t":"2026-03-31T04:00:00Z","v":2737326,"vw":26.161839},{"c":27.09,"h":27.59,"l":26.78,"n":27341,"o":26.78,"t":"2026-04-01T04:00:00Z","v":2224531,"vw":27.291337},{"c":27.36,"h":27.69,"l":26.08,"n":25730,"o":26.21,"t":"2026-04-02T04:00:00Z","v":2155177,"vw":27.123359},{"c":27.26,"h":27.8,"l":27.242,"n":18423,"o":27.36,"t":"2026-04-06T04:00:00Z","v":1185617,"vw":27.537518},{"c":27.16,"h":27.24,"l":26.45,"n":25082,"o":27.01,"t":"2026-04-07T04:00:00Z","v":1812093,"vw":26.826396},{"c":27.81,"h":28.9,"l":27.54,"n":28127,"o":28.54,"t":"2026-04-08T04:00:00Z","v":1748106,"vw":27.99955},{"c":27.07,"h":27.63,"l":26.99,"n":21476,"o":27.6,"t":"2026-04-09T04:00:00Z","v":1674250,"vw":27.237346},{"c":26.68,"h":27.37,"l":26.35,"n":18371,"o":27.21,"t":"2026-04-10T04:00:00Z","v":1922020,"vw":26.671106},{"c":27.9,"h":28.03,"l":26.51,"n":17252,"o":26.54,"t":"2026-04-13T04:00:00Z","v":1232290,"vw":27.559176},{"c":29.3,"h":29.55,"l":28.26,"n":29296,"o":28.3,"t":"2026-04-14T04:00:00Z","v":3552554,"vw":29.057555},{"c":29.94,"h":30.225,"l":29.41,"n":24726,"o":29.45,"t":"2026-04-15T04:00:00Z","v":3186628,"vw":29.792875},{"c":29.84,"h":30.47,"l":29.32,"n":26630,"o":30.35,"t":"2026-04-16T04:00:00Z","v":3228728,"vw":29.763952},{"c":30.79,"h":31.285,"l":30.521,"n":36979,"o":30.6,"t":"2026-04-17T04:00:00Z","v":3921674,"vw":30.965609},{"c":31.24,"h":31.505,"l":30.69,"n":22684,"o":30.75,"t":"2026-04-20T04:00:00Z","v":1508792,"vw":31.154808},{"c":30.71,"h":31.86,"l":30.65,"n":31615,"o":31.41,"t":"2026-04-21T04:00:00Z","v":2648346,"vw":31.148009},{"c":30.88,"h":31.38,"l":30.62,"n":20229,"o":31.28,"t":"2026-04-22T04:00:00Z","v":1420831,"vw":30.894563},{"c":29.8,"h":30.79,"l":29.08,"n":37900,"o":30.69,"t":"2026-04-23T04:00:00Z","v":3422754,"vw":29.748407},{"c":29.54,"h":30.215,"l":29.32,"n":28218,"o":29.905,"t":"2026-04-24T04:00:00Z","v":1890530,"vw":29.787519},{"c":29.91,"h":30.57,"l":29.58,"n":35156,"o":29.61,"t":"2026-04-27T04:00:00Z","v":2308802,"vw":30.119647},{"c":29.58,"h":29.92,"l":29.22,"n":25990,"o":29.54,"t":"2026-04-28T04:00:00Z","v":1347676,"vw":29.645654},{"c":28.53,"h":29.415,"l":27.9354,"n":32402,"o":29.29,"t":"2026-04-29T04:00:00Z","v":2048239,"vw":28.599975},{"c":29.87,"h":30.165,"l":28.61,"n":23522,"o":28.71,"t":"2026-04-30T04:00:00Z","v":1528279,"vw":29.614338},{"c":30.3,"h":30.405,"l":29.515,"n":23746,"o":30.03,"t":"2026-05-01T04:00:00Z","v":1446476,"vw":30.123902},{"c":30.58,"h":30.925,"l":30.11,"n":31978,"o":30.19,"t":"2026-05-04T04:00:00Z","v":1889990,"vw":30.59135},{"c":29.78,"h":30.94,"l":29.415,"n":55441,"o":30.52,"t":"2026-05-05T04:00:00Z","v":4670281,"vw":29.732575},{"c":31.06,"h":31.11,"l":29.5721,"n":32018,"o":29.95,"t":"2026-05-06T04:00:00Z","v":1816236,"vw":30.531518},{"c":30.38,"h":31.1,"l":29.945,"n":58165,"o":31,"t":"2026-05-07T04:00:00Z","v":2549839,"vw":30.440529},{"c":30.48,"h":30.53,"l":29.37,"n":63255,"o":30.12,"t":"2026-05-08T04:00:00Z","v":6211257,"vw":30.082873},{"c":29.94,"h":30.93,"l":29.9,"n":51258,"o":30.29,"t":"2026-05-11T04:00:00Z","v":3296748,"vw":30.402157},{"c":29.72,"h":30.13,"l":29.08,"n":37149,"o":29.85,"t":"2026-05-12T04:00:00Z","v":1808204,"vw":29.59675},{"c":29.63,"h":30,"l":29.471,"n":21246,"o":29.81,"t":"2026-05-13T04:00:00Z","v":1090364,"vw":29.711989},{"c":29.18,"h":30.15,"l":29.165,"n":23103,"o":29.88,"t":"2026-05-14T04:00:00Z","v":1338366,"vw":29.512187},{"c":28.15,"h":28.91,"l":28.05,"n":32224,"o":28.72,"t":"2026-05-15T04:00:00Z","v":2695772,"vw":28.241745},{"c":28.11,"h":29.01,"l":27.84,"n":31304,"o":28.42,"t":"2026-05-18T04:00:00Z","v":1915495,"vw":28.234493},{"c":28.12,"h":28.385,"l":27.51,"n":36085,"o":27.97,"t":"2026-05-19T04:00:00Z","v":2796924,"vw":27.959444},{"c":29.54,"h":29.64,"l":28.18,"n":38388,"o":28.38,"t":"2026-05-20T04:00:00Z","v":2305693,"vw":29.14414},{"c":30.53,"h":30.62,"l":29,"n":30235,"o":29.26,"t":"2026-05-21T04:00:00Z","v":1969414,"vw":30.128288},{"c":30.67,"h":31.23,"l":30.51,"n":26209,"o":30.67,"t":"2026-05-22T04:00:00Z","v":2058334,"vw":30.822237},{"c":31.3,"h":31.645,"l":30.69,"n":24160,"o":31.04,"t":"2026-05-26T04:00:00Z","v":1505096,"vw":31.223324},{"c":32.06,"h":32.24,"l":31.15,"n":37371,"o":31.415,"t":"2026-05-27T04:00:00Z","v":2345230,"vw":31.853548},{"c":34.12,"h":34.315,"l":31.85,"n":41447,"o":31.95,"t":"2026-05-28T04:00:00Z","v":3371537,"vw":33.437538},{"c":34.64,"h":35.115,"l":33.69,"n":43345,"o":34.21,"t":"2026-05-29T04:00:00Z","v":3727477,"vw":34.422423},{"c":34.75,"h":35.125,"l":33.6401,"n":46759,"o":34.33,"t":"2026-06-01T04:00:00Z","v":3631246,"vw":34.320981},{"c":34,"h":34.305,"l":33.72,"n":34447,"o":34.29,"t":"2026-06-02T04:00:00Z","v":2376473,"vw":34.014674},{"c":33.92,"h":34.01,"l":32.95,"n":34545,"o":33.8,"t":"2026-06-03T04:00:00Z","v":4256324,"vw":33.583521},{"c":36.27,"h":37.3,"l":33.99,"n":88459,"o":33.99,"t":"2026-06-04T04:00:00Z","v":6960043,"vw":36.282423},{"c":33.41,"h":35.7854,"l":32.87,"n":60660,"o":35.71,"t":"2026-06-05T04:00:00Z","v":4378106,"vw":33.742197},{"c":33.15,"h":34.23,"l":32.96,"n":35919,"o":34.11,"t":"2026-06-08T04:00:00Z","v":1986576,"vw":33.426882},{"c":33.56,"h":34.14,"l":31.97,"n":51809,"o":33.55,"t":"2026-06-09T04:00:00Z","v":3496831,"vw":33.04208},{"c":32.85,"h":34.38,"l":32.83,"n":30450,"o":33.37,"t":"2026-06-10T04:00:00Z","v":1916871,"vw":33.520561},{"c":33.65,"h":33.69,"l":32.48,"n":50925,"o":33.06,"t":"2026-06-11T04:00:00Z","v":3199782,"vw":33.181543},{"c":33.47,"h":34.44,"l":33.12,"n":56259,"o":33.88,"t":"2026-06-12T04:00:00Z","v":3479785,"vw":33.76595},{"c":35.1,"h":35.46,"l":34.33,"n":61746,"o":34.41,"t":"2026-06-15T04:00:00Z","v":3640537,"vw":34.884286},{"c":34.88,"h":35.605,"l":34.845,"n":43754,"o":34.99,"t":"2026-06-16T04:00:00Z","v":2516119,"vw":35.18098},{"c":35.04,"h":36.71,"l":34.67,"n":63777,"o":34.9,"t":"2026-06-17T04:00:00Z","v":4526899,"vw":35.688357},{"c":36.86,"h":36.955,"l":35.88,"n":67197,"o":36.1,"t":"2026-06-18T04:00:00Z","v":6411886,"vw":36.33915},{"c":36.4,"h":37.71,"l":36.1,"n":66040,"o":37,"t":"2026-06-22T04:00:00Z","v":4809775,"vw":36.763456},{"c":36.01,"h":37.145,"l":35.56,"n":52748,"o":35.57,"t":"2026-06-23T04:00:00Z","v":4813067,"vw":36.383828},{"c":38.58,"h":39.03,"l":36.8,"n":68099,"o":36.8,"t":"2026-06-24T04:00:00Z","v":5867699,"vw":38.341816},{"c":40.11,"h":40.57,"l":39.02,"n":75616,"o":39.03,"t":"2026-06-25T04:00:00Z","v":4814987,"vw":39.975324},{"c":41.43,"h":42.149,"l":39.82,"n":79978,"o":39.82,"t":"2026-06-26T04:00:00Z","v":6804985,"vw":41.225833},{"c":42.36,"h":42.7,"l":41.32,"n":61859,"o":41.71,"t":"2026-06-29T04:00:00Z","v":5861648,"vw":42.173669},{"c":42.06,"h":42.42,"l":41.48,"n":63562,"o":42.28,"t":"2026-06-30T04:00:00Z","v":5463403,"vw":41.986075},{"c":42.62,"h":43.33,"l":41.825,"n":56402,"o":42.05,"t":"2026-07-01T04:00:00Z","v":4759357,"vw":42.594237},{"c":42.91,"h":43.91,"l":42.295,"n":62582,"o":43,"t":"2026-07-02T04:00:00Z","v":4676363,"vw":42.92921},{"c":43.57,"h":44.465,"l":42.42,"n":52798,"o":42.73,"t":"2026-07-06T04:00:00Z","v":3823405,"vw":43.55307},{"c":42.6,"h":43.96,"l":41.95,"n":47801,"o":43.52,"t":"2026-07-07T04:00:00Z","v":2863447,"vw":42.592196},{"c":41.87,"h":42.13,"l":40.69,"n":53945,"o":41.54,"t":"2026-07-08T04:00:00Z","v":3759861,"vw":41.375416},{"c":43,"h":43.89,"l":41.83,"n":46831,"o":41.93,"t":"2026-07-09T04:00:00Z","v":2822364,"vw":43.235389},{"c":41.32,"h":43.06,"l":40.49,"n":60324,"o":42.92,"t":"2026-07-10T04:00:00Z","v":3794342,"vw":41.36331},{"c":40.59,"h":41.39,"l":40.0842,"n":53812,"o":40.89,"t":"2026-07-13T04:00:00Z","v":4042110,"vw":40.77913},{"c":41.05,"h":41.34,"l":40.22,"n":40904,"o":41.12,"t":"2026-07-14T04:00:00Z","v":2733398,"vw":40.92191},{"c":41.22,"h":41.375,"l":40.505,"n":28653,"o":41.26,"t":"2026-07-15T04:00:00Z","v":1548968,"vw":41.018505},{"c":40.09,"h":41.568,"l":39.38,"n":45277,"o":41.45,"t":"2026-07-16T04:00:00Z","v":3738350,"vw":40.140125},{"c":39.87,"h":40.11,"l":38.99,"n":45702,"o":39.39,"t":"2026-07-17T04:00:00Z","v":3518404,"vw":39.711692},{"c":38.28,"h":39.66,"l":38.195,"n":53150,"o":39.58,"t":"2026-07-20T04:00:00Z","v":3990312,"vw":38.644962},{"c":39.56,"h":39.705,"l":37.73,"n":39657,"o":38.21,"t":"2026-07-21T04:00:00Z","v":2348154,"vw":39.053378},{"c":38.85,"h":39.5,"l":38.68,"n":19499,"o":39.26,"t":"2026-07-22T04:00:00Z","v":1638279,"vw":38.985092},{"c":38.82,"h":39.46,"l":38.44,"n":18195,"o":38.44,"t":"2026-07-23T04:00:00Z","v":1463895,"vw":38.960036},{"c":37.81,"h":39.24,"l":37.68,"n":24141,"o":39.05,"t":"2026-07-24T04:00:00Z","v":2049504,"vw":38.129951},{"c":37.79,"h":38.96,"l":37.51,"n":22981,"o":38.39,"t":"2026-07-27T04:00:00Z","v":1627956,"vw":38.10456},{"c":37.82,"h":37.9,"l":36.615,"n":33852,"o":37.7,"t":"2026-07-28T04:00:00Z","v":2197941,"vw":37.546052},{"c":37.5,"h":38.49,"l":37,"n":33927,"o":37.72,"t":"2026-07-29T04:00:00Z","v":4270251,"vw":37.664631},{"c":39.26,"h":39.32,"l":37.64,"n":33479,"o":37.81,"t":"2026-07-30T04:00:00Z","v":2555381,"vw":38.603012},{"c":38.56,"h":39.69,"l":38.02,"n":29134,"o":39.57,"t":"2026-07-31T04:00:00Z","v":1970442,"vw":38.531798},{"c":39.62,"h":39.96,"l":37.68,"n":39969,"o":38.57,"t":"2026-08-03T04:00:00Z","v":3099282,"vw":39.33732},{"c":40.7,"h":40.89,"l":39.63,"n":20311,"o":40.17,"t":"2026-08-04T04:00:00Z","v":1558177,"vw":40.326791},{"c":41.24,"h":41.69,"l":40.79,"n":24591,"o":40.82,"t":"2026-08-05T04:00:00Z","v":2096446,"vw":41.358394},{"c":40.55,"h":41.07,"l":40.36,"n":21740,"o":40.89,"t":"2026-08-06T04:00:00Z","v":1583346,"vw":40.680736},{"c":43.04,"h":43.13,"l":41.32,"n":35695,"o":41.32,"t":"2026-08-07T04:00:00Z","v":2278266,"vw":42.303865},{"c":44.31,"h":44.625,"l":42.775,"n":45006,"o":42.89,"t":"2026-08-10T04:00:00Z","v":3109775,"vw":44.264229},{"c":44.55,"h":44.88,"l":43.79,"n":40908,"o":44.28,"t":"2026-08-11T04:00:00Z","v":3251255,"vw":44.570048},{"c":44.69,"h":45.05,"l":44.07,"n":37526,"o":44.76,"t":"2026-08-12T04:00:00Z","v":4150918,"vw":44.574525},{"c":44.32,"h":45.13,"l":44.18,"n":27696,"o":44.92,"t":"2026-08-13T04:00:00Z","v":1664267,"vw":44.478787},{"c":43.45,"h":44.3,"l":43.08,"n":24447,"o":44.14,"t":"2026-08-14T04:00:00Z","v":1627588,"vw":43.409766},{"c":44.04,"h":44.19,"l":42.91,"n":24091,"o":43.115,"t":"2026-08-17T04:00:00Z","v":1575608,"vw":43.871254},{"c":43.21,"h":44.03,"l":42.9251,"n":24955,"o":43.47,"t":"2026-08-18T04:00:00Z","v":1763957,"vw":43.268136},{"c":47.73,"h":47.73,"l":45.17,"n":77674,"o":45.17,"t":"2026-08-19T04:00:00Z","v":7160476,"vw":46.765427},{"c":47.64,"h":48.8799,"l":46.915,"n":59780,"o":46.915,"t":"2026-08-20T04:00:00Z","v":5156528,"vw":48.046275},{"c":49.45,"h":49.56,"l":47.545,"n":70852,"o":47.93,"t":"2026-08-21T04:00:00Z","v":11296863,"vw":49.112732},{"c":48.01,"h":48.99,"l":47.36,"n":48881,"o":48.99,"t":"2026-08-24T04:00:00Z","v":4361533,"vw":47.898679},{"c":50.06,"h":50.535,"l":48.22,"n":57713,"o":48.47,"t":"2026-08-25T04:00:00Z","v":5726651,"vw":49.94132},{"c":49.45,"h":50.09,"l":48.8,"n":63651,"o":49.64,"t":"2026-08-26T04:00:00Z","v":6712553,"vw":49.325219},{"c":49.87,"h":50.46,"l":49.16,"n":48536,"o":49.37,"t":"2026-08-27T04:00:00Z","v":5303502,"vw":50.040235},{"c":47.64,"h":49.6,"l":47.49,"n":60000,"o":49.41,"t":"2026-08-28T04:00:00Z","v":4854322,"vw":48.144731},{"c":47.23,"h":47.425,"l":46.12,"n":39513,"o":47.18,"t":"2026-08-31T04:00:00Z","v":3283038,"vw":46.781596},{"c":46.84,"h":47.405,"l":46.67,"n":33943,"o":46.97,"t":"2026-09-01T04:00:00Z","v":2417632,"vw":47.0327},{"c":47.15,"h":48.72,"l":46.08,"n":60722,"o":46.95,"t":"2026-09-02T04:00:00Z","v":5445413,"vw":47.256979},{"c":47.2,"h":47.69,"l":46.26,"n":34294,"o":47.49,"t":"2026-09-03T04:00:00Z","v":2110598,"vw":46.764199},{"c":47.14,"h":47.29,"l":46.6302,"n":23082,"o":47.04,"t":"2026-09-04T04:00:00Z","v":1446154,"vw":46.91906},{"c":46.85,"h":47.415,"l":45.9392,"n":35426,"o":46.56,"t":"2026-09-08T04:00:00Z","v":2134381,"vw":46.700635},{"c":46.31,"h":47.21,"l":46.05,"n":35412,"o":46.61,"t":"2026-09-09T04:00:00Z","v":2281896,"vw":46.54488},{"c":45.38,"h":46.27,"l":44.755,"n":32498,"o":45.46,"t":"2026-09-10T04:00:00Z","v":2281150,"vw":45.515498},{"c":45.56,"h":46.25,"l":45.29,"n":21590,"o":45.76,"t":"2026-09-11T04:00:00Z","v":1756709,"vw":45.670015},{"c":46.8,"h":46.97,"l":45.125,"n":36795,"o":45.125,"t":"2026-09-14T04:00:00Z","v":7269415,"vw":46.266496},{"c":47.71,"h":47.835,"l":46.56,"n":37923,"o":46.71,"t":"2026-09-15T04:00:00Z","v":3043708,"vw":47.269129},{"c":47.85,"h":49.165,"l":47.22,"n":47264,"o":48.04,"t":"2026-09-16T04:00:00Z","v":3806191,"vw":48.306108},{"c":51.59,"h":52.09,"l":49.05,"n":99985,"o":49.05,"t":"2026-09-17T04:00:00Z","v":8568534,"vw":51.159368},{"c":51.64,"h":52.08,"l":50.93,"n":59776,"o":51.59,"t":"2026-09-18T04:00:00Z","v":6725141,"vw":51.296505},{"c":51.81,"h":52.435,"l":51.44,"n":40602,"o":52.31,"t":"2026-09-21T04:00:00Z","v":4387355,"vw":51.865905},{"c":52.87,"h":53.405,"l":51.13,"n":34157,"o":51.97,"t":"2026-09-22T04:00:00Z","v":3483659,"vw":52.877495},{"c":50.92,"h":53,"l":50.66,"n":63909,"o":52.53,"t":"2026-09-23T04:00:00Z","v":5291418,"vw":51.427079},{"c":53.53,"h":53.71,"l":50.18,"n":63857,"o":50.57,"t":"2026-09-24T04:00:00Z","v":5734431,"vw":52.387615},{"c":53.36,"h":53.98,"l":52.265,"n":47196,"o":53.98,"t":"2026-09-25T04:00:00Z","v":3494687,"vw":53.191236},{"c":53.35,"h":54.06,"l":52.57,"n":37031,"o":52.77,"t":"2026-09-28T04:00:00Z","v":2501403,"vw":53.292857},{"c":53.95,"h":54.95,"l":53.03,"n":49926,"o":53.62,"t":"2026-09-29T04:00:00Z","v":3585685,"vw":53.673125},{"c":54.22,"h":55.3,"l":54.06,"n":46531,"o":54.25,"t":"2026-09-30T04:00:00Z","v":3578935,"vw":54.762406},{"c":53.17,"h":54.8665,"l":53.04,"n":57346,"o":54.19,"t":"2026-10-01T04:00:00Z","v":3879825,"vw":54.019685},{"c":54,"h":54.78,"l":53.1,"n":41270,"o":53.89,"t":"2026-10-02T04:00:00Z","v":3027584,"vw":53.801241},{"c":56.77,"h":57.04,"l":53.44,"n":63213,"o":53.93,"t":"2026-10-05T04:00:00Z","v":5728665,"vw":55.88257},{"c":51.75,"h":58.83,"l":51.54,"n":170389,"o":57.77,"t":"2026-10-06T04:00:00Z","v":14276010,"vw":53.621586},{"c":50.14,"h":51.8295,"l":49.67,"n":83187,"o":50.61,"t":"2026-10-07T04:00:00Z","v":7113283,"vw":50.625797},{"c":49.29,"h":49.49,"l":48.29,"n":77214,"o":49.11,"t":"2026-10-08T04:00:00Z","v":5752808,"vw":48.729277},{"c":51.3,"h":52.08,"l":49.62,"n":69080,"o":49.76,"t":"2026-10-09T04:00:00Z","v":5802975,"vw":51.245766},{"c":49.48,"h":51.11,"l":48.69,"n":54374,"o":51.1,"t":"2026-10-12T04:00:00Z","v":4863264,"vw":49.522302},{"c":48.51,"h":49.29,"l":48.072,"n":38482,"o":49.1,"t":"2026-10-13T04:00:00Z","v":3916897,"vw":48.623481},{"c":48.28,"h":49.13,"l":47.35,"n":41362,"o":47.75,"t":"2026-10-14T04:00:00Z","v":3198552,"vw":48.511124},{"c":49.24,"h":49.91,"l":46.62,"n":66202,"o":47.33,"t":"2026-10-15T04:00:00Z","v":8387746,"vw":48.41385}],"volatilityBars":[{"c":49.95,"h":49.95,"l":49.75,"n":83,"o":49.89,"t":"2026-10-09T08:00:00Z","v":3341,"vw":49.887195},{"c":50.2,"h":50.21,"l":50.2,"n":4,"o":50.2,"t":"2026-10-09T08:30:00Z","v":700,"vw":50.203972},{"c":50.2,"h":50.2,"l":50.2,"n":5,"o":50.2,"t":"2026-10-09T08:45:00Z","v":206,"vw":50.2},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-09T09:00:00Z","v":100,"vw":50.17},{"c":50.2,"h":50.2,"l":50.2,"n":4,"o":50.2,"t":"2026-10-09T09:15:00Z","v":2000,"vw":50.2},{"c":50.1,"h":50.1,"l":50.1,"n":3,"o":50.1,"t":"2026-10-09T09:30:00Z","v":170,"vw":50.1},{"c":50.08,"h":50.08,"l":50.08,"n":1,"o":50.08,"t":"2026-10-09T09:45:00Z","v":104,"vw":50.08},{"c":49.89,"h":50,"l":49.89,"n":14,"o":50,"t":"2026-10-09T10:00:00Z","v":1918,"vw":49.913453},{"c":49.95,"h":49.98,"l":49.95,"n":5,"o":49.98,"t":"2026-10-09T11:00:00Z","v":1004,"vw":49.953},{"c":50,"h":50.2,"l":49.94,"n":16,"o":50.2,"t":"2026-10-09T11:15:00Z","v":1962,"vw":50.039645},{"c":49.95,"h":49.95,"l":49.95,"n":7,"o":49.95,"t":"2026-10-09T11:30:00Z","v":19936,"vw":49.95},{"c":50.0546,"h":50.0546,"l":50.0546,"n":1,"o":50.0546,"t":"2026-10-09T11:45:00Z","v":150,"vw":50.0546},{"c":49.96,"h":50,"l":49.84,"n":33,"o":49.96,"t":"2026-10-09T12:00:00Z","v":6217,"vw":49.970832},{"c":49.981,"h":49.981,"l":49.981,"n":1,"o":49.981,"t":"2026-10-09T12:15:00Z","v":100,"vw":49.981},{"c":49.79,"h":49.8,"l":49.79,"n":12,"o":49.8,"t":"2026-10-09T12:30:00Z","v":606,"vw":49.794915},{"c":49.75,"h":49.75,"l":49.75,"n":11,"o":49.75,"t":"2026-10-09T12:45:00Z","v":509,"vw":49.75},{"c":49.73,"h":49.73,"l":49.73,"n":2,"o":49.73,"t":"2026-10-09T13:00:00Z","v":175,"vw":49.73},{"c":49.73,"h":49.73,"l":49.72,"n":4,"o":49.72,"t":"2026-10-09T13:15:00Z","v":209,"vw":49.724926},{"c":50.21,"h":50.79,"l":49.62,"n":7238,"o":49.76,"t":"2026-10-09T13:30:00Z","v":594649,"vw":50.264399},{"c":51.15,"h":51.17,"l":50.07,"n":5071,"o":50.18,"t":"2026-10-09T13:45:00Z","v":440208,"vw":50.654825},{"c":51.85,"h":52.08,"l":51.09,"n":8201,"o":51.13,"t":"2026-10-09T14:00:00Z","v":603220,"vw":51.787349},{"c":51.71,"h":52.03,"l":51.62,"n":5024,"o":51.89,"t":"2026-10-09T14:15:00Z","v":459072,"vw":51.866904},{"c":50.95,"h":51.77,"l":50.9301,"n":3149,"o":51.7,"t":"2026-10-09T14:30:00Z","v":235036,"vw":51.46842},{"c":50.68,"h":50.95,"l":50.45,"n":4988,"o":50.94,"t":"2026-10-09T14:45:00Z","v":384834,"vw":50.708077},{"c":50.87,"h":50.93,"l":50.55,"n":3048,"o":50.67,"t":"2026-10-09T15:00:00Z","v":219051,"vw":50.725192},{"c":51,"h":51.11,"l":50.82,"n":1607,"o":50.86,"t":"2026-10-09T15:15:00Z","v":107231,"vw":50.969483},{"c":51.17,"h":51.23,"l":50.98,"n":1855,"o":50.99,"t":"2026-10-09T15:30:00Z","v":119416,"vw":51.095193},{"c":51.33,"h":51.42,"l":51.151,"n":1472,"o":51.21,"t":"2026-10-09T15:45:00Z","v":106186,"vw":51.302744},{"c":51.26,"h":51.38,"l":51.2,"n":2130,"o":51.3201,"t":"2026-10-09T16:00:00Z","v":228527,"vw":51.293353},{"c":51.53,"h":51.54,"l":51.23,"n":1808,"o":51.26,"t":"2026-10-09T16:15:00Z","v":122310,"vw":51.351451},{"c":51.39,"h":51.68,"l":51.39,"n":1278,"o":51.54,"t":"2026-10-09T16:30:00Z","v":96748,"vw":51.563691},{"c":51.535,"h":51.6,"l":51.385,"n":1163,"o":51.4,"t":"2026-10-09T16:45:00Z","v":93393,"vw":51.503254},{"c":51.455,"h":51.58,"l":51.415,"n":1425,"o":51.54,"t":"2026-10-09T17:00:00Z","v":101758,"vw":51.511205},{"c":51.56,"h":51.57,"l":51.45,"n":1691,"o":51.4563,"t":"2026-10-09T17:15:00Z","v":128158,"vw":51.504875},{"c":51.635,"h":51.755,"l":51.555,"n":1063,"o":51.555,"t":"2026-10-09T17:30:00Z","v":87454,"vw":51.665383},{"c":51.64,"h":51.74,"l":51.6,"n":1283,"o":51.6351,"t":"2026-10-09T17:45:00Z","v":129046,"vw":51.661429},{"c":51.61,"h":51.66,"l":51.47,"n":2017,"o":51.63,"t":"2026-10-09T18:00:00Z","v":143888,"vw":51.576197},{"c":51.525,"h":51.665,"l":51.525,"n":991,"o":51.61,"t":"2026-10-09T18:15:00Z","v":86039,"vw":51.591718},{"c":51.575,"h":51.61,"l":51.525,"n":1313,"o":51.525,"t":"2026-10-09T18:30:00Z","v":113333,"vw":51.57554},{"c":51.51,"h":51.75,"l":51.49,"n":1186,"o":51.57,"t":"2026-10-09T18:45:00Z","v":92001,"vw":51.621769},{"c":51.35,"h":51.51,"l":51.33,"n":1305,"o":51.5,"t":"2026-10-09T19:00:00Z","v":112280,"vw":51.453843},{"c":51.475,"h":51.535,"l":51.34,"n":1430,"o":51.35,"t":"2026-10-09T19:15:00Z","v":128464,"vw":51.44861},{"c":51.38,"h":51.505,"l":51.38,"n":2733,"o":51.48,"t":"2026-10-09T19:30:00Z","v":360414,"vw":51.452285},{"c":51.3,"h":51.48,"l":51.295,"n":3872,"o":51.39,"t":"2026-10-09T19:45:00Z","v":407213,"vw":51.368047},{"c":51.35,"h":51.35,"l":51.3,"n":37,"o":51.35,"t":"2026-10-09T20:00:00Z","v":39854,"vw":51.300637},{"c":51.5332,"h":51.5332,"l":51.19,"n":27,"o":51.31,"t":"2026-10-09T20:15:00Z","v":1301,"vw":51.285638},{"c":51.25,"h":51.25,"l":51.25,"n":1,"o":51.25,"t":"2026-10-09T20:30:00Z","v":100,"vw":51.25},{"c":51.4936,"h":51.4936,"l":51.4936,"n":1,"o":51.4936,"t":"2026-10-09T21:15:00Z","v":200,"vw":51.4936},{"c":51.4996,"h":51.4996,"l":51.4996,"n":2,"o":51.4996,"t":"2026-10-09T21:30:00Z","v":105,"vw":51.4996},{"c":51.47,"h":51.4936,"l":51.47,"n":3,"o":51.4936,"t":"2026-10-09T21:45:00Z","v":301,"vw":51.485733},{"c":51.32,"h":51.37,"l":51.31,"n":68,"o":51.37,"t":"2026-10-09T22:30:00Z","v":1421,"vw":51.324082},{"c":51.32,"h":51.32,"l":51.32,"n":1,"o":51.32,"t":"2026-10-09T23:00:00Z","v":280,"vw":51.32},{"c":51.32,"h":51.32,"l":51.32,"n":8,"o":51.32,"t":"2026-10-09T23:30:00Z","v":8685,"vw":51.32},{"c":51.66,"h":51.74,"l":51.59,"n":75,"o":51.74,"t":"2026-10-12T08:00:00Z","v":18127,"vw":51.668409},{"c":51.5,"h":51.5,"l":51.5,"n":6,"o":51.5,"t":"2026-10-12T08:45:00Z","v":252,"vw":51.5},{"c":51.25,"h":51.25,"l":51.25,"n":19,"o":51.25,"t":"2026-10-12T11:00:00Z","v":1000,"vw":51.25},{"c":51.32,"h":51.32,"l":51.3,"n":4,"o":51.3,"t":"2026-10-12T11:15:00Z","v":312,"vw":51.306667},{"c":51.1,"h":51.11,"l":51.1,"n":5,"o":51.11,"t":"2026-10-12T11:45:00Z","v":506,"vw":51.102},{"c":51.24,"h":51.24,"l":51.24,"n":1,"o":51.24,"t":"2026-10-12T12:00:00Z","v":250,"vw":51.24},{"c":51.2,"h":51.2,"l":51.2,"n":1,"o":51.2,"t":"2026-10-12T12:15:00Z","v":100,"vw":51.2},{"c":51.1101,"h":51.1101,"l":51.1101,"n":2,"o":51.1101,"t":"2026-10-12T12:30:00Z","v":620,"vw":51.1101},{"c":51.3548,"h":51.3548,"l":51.3548,"n":144,"o":51.3548,"t":"2026-10-12T12:45:00Z","v":1043,"vw":51.3548},{"c":51.22,"h":51.22,"l":51.1,"n":3,"o":51.1,"t":"2026-10-12T13:00:00Z","v":226,"vw":51.16},{"c":50.88,"h":51.1064,"l":50.44,"n":4485,"o":51.1,"t":"2026-10-12T13:30:00Z","v":312899,"vw":50.79192},{"c":50.8,"h":51.11,"l":50.61,"n":2484,"o":50.87,"t":"2026-10-12T13:45:00Z","v":145777,"vw":50.789881},{"c":50.53,"h":50.88,"l":50.27,"n":2966,"o":50.79,"t":"2026-10-12T14:00:00Z","v":150783,"vw":50.596302},{"c":50.31,"h":50.64,"l":50.3,"n":1826,"o":50.53,"t":"2026-10-12T14:15:00Z","v":106860,"vw":50.436556},{"c":50.13,"h":50.31,"l":49.92,"n":3680,"o":50.31,"t":"2026-10-12T14:30:00Z","v":278846,"vw":50.077828},{"c":50.02,"h":50.18,"l":49.875,"n":2352,"o":50.135,"t":"2026-10-12T14:45:00Z","v":190719,"vw":50.003875},{"c":50.03,"h":50.125,"l":49.97,"n":2138,"o":50.015,"t":"2026-10-12T15:00:00Z","v":159423,"vw":50.040642},{"c":49.68,"h":50.04,"l":49.64,"n":1552,"o":50.035,"t":"2026-10-12T15:15:00Z","v":139175,"vw":49.798838},{"c":49.505,"h":49.75,"l":49.5,"n":1709,"o":49.675,"t":"2026-10-12T15:30:00Z","v":176579,"vw":49.583055},{"c":49.56,"h":49.735,"l":49.48,"n":1059,"o":49.51,"t":"2026-10-12T15:45:00Z","v":72186,"vw":49.626697},{"c":49.445,"h":49.56,"l":49.36,"n":2212,"o":49.555,"t":"2026-10-12T16:00:00Z","v":167674,"vw":49.446415},{"c":49.27,"h":49.44,"l":49.265,"n":1307,"o":49.44,"t":"2026-10-12T16:15:00Z","v":91695,"vw":49.344693},{"c":49.03,"h":49.33,"l":49.02,"n":2487,"o":49.27,"t":"2026-10-12T16:30:00Z","v":185583,"vw":49.126472},{"c":48.86,"h":49.03,"l":48.7,"n":2332,"o":49.03,"t":"2026-10-12T16:45:00Z","v":202424,"vw":48.85406},{"c":48.745,"h":48.88,"l":48.69,"n":1840,"o":48.86,"t":"2026-10-12T17:00:00Z","v":151474,"vw":48.756528},{"c":48.915,"h":48.94,"l":48.705,"n":1388,"o":48.75,"t":"2026-10-12T17:15:00Z","v":107205,"vw":48.816167},{"c":48.85,"h":48.915,"l":48.78,"n":1442,"o":48.915,"t":"2026-10-12T17:30:00Z","v":119490,"vw":48.825832},{"c":48.965,"h":48.97,"l":48.845,"n":1176,"o":48.845,"t":"2026-10-12T17:45:00Z","v":105084,"vw":48.930147},{"c":49.18,"h":49.195,"l":48.945,"n":2079,"o":48.965,"t":"2026-10-12T18:00:00Z","v":254675,"vw":49.049212},{"c":49.07,"h":49.175,"l":49.02,"n":1221,"o":49.175,"t":"2026-10-12T18:15:00Z","v":87482,"vw":49.084509},{"c":49.185,"h":49.24,"l":49.07,"n":1051,"o":49.07,"t":"2026-10-12T18:30:00Z","v":161409,"vw":49.182343},{"c":49.2495,"h":49.28,"l":49.06,"n":1486,"o":49.185,"t":"2026-10-12T18:45:00Z","v":153845,"vw":49.15614},{"c":49.2,"h":49.31,"l":49.16,"n":1959,"o":49.245,"t":"2026-10-12T19:00:00Z","v":467705,"vw":49.206055},{"c":49.21,"h":49.276,"l":49.165,"n":1198,"o":49.2,"t":"2026-10-12T19:15:00Z","v":98836,"vw":49.212198},{"c":49.32,"h":49.36,"l":49.18,"n":2110,"o":49.215,"t":"2026-10-12T19:30:00Z","v":226835,"vw":49.292853},{"c":49.43,"h":49.5,"l":49.29,"n":4139,"o":49.325,"t":"2026-10-12T19:45:00Z","v":434937,"vw":49.3988},{"c":49.46,"h":49.48,"l":49.46,"n":16,"o":49.48,"t":"2026-10-12T20:00:00Z","v":76043,"vw":49.479947},{"c":49.44,"h":49.44,"l":49.44,"n":3,"o":49.44,"t":"2026-10-12T20:15:00Z","v":264,"vw":49.44},{"c":49.46,"h":49.46,"l":49.46,"n":4,"o":49.46,"t":"2026-10-12T20:45:00Z","v":323,"vw":49.46},{"c":49.4814,"h":49.4814,"l":49.4814,"n":1,"o":49.4814,"t":"2026-10-12T22:30:00Z","v":100,"vw":49.4814},{"c":49.4409,"h":49.5235,"l":49.44,"n":5,"o":49.44,"t":"2026-10-12T23:00:00Z","v":866,"vw":49.489329},{"c":49.48,"h":49.49,"l":49.48,"n":2,"o":49.49,"t":"2026-10-12T23:15:00Z","v":6467,"vw":49.487422},{"c":49.06,"h":49.44,"l":49.06,"n":18,"o":49.44,"t":"2026-10-12T23:30:00Z","v":1251,"vw":49.285984},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-12T23:45:00Z","v":202,"vw":49.5},{"c":49.28,"h":49.51,"l":48.92,"n":58,"o":49.47,"t":"2026-10-13T08:00:00Z","v":3385,"vw":49.127405},{"c":49.77,"h":49.77,"l":49.77,"n":50,"o":49.77,"t":"2026-10-13T09:15:00Z","v":1201,"vw":49.77},{"c":49.75,"h":49.75,"l":49.75,"n":3,"o":49.75,"t":"2026-10-13T10:00:00Z","v":116,"vw":49.75},{"c":49.75,"h":49.8,"l":49.75,"n":41,"o":49.76,"t":"2026-10-13T10:15:00Z","v":2151,"vw":49.786507},{"c":49.51,"h":49.51,"l":49.5,"n":7,"o":49.51,"t":"2026-10-13T10:45:00Z","v":2236,"vw":49.508658},{"c":49.8,"h":49.8,"l":49.48,"n":2,"o":49.48,"t":"2026-10-13T11:00:00Z","v":1700,"vw":49.781176},{"c":49.3125,"h":49.3125,"l":49.3125,"n":1,"o":49.3125,"t":"2026-10-13T11:30:00Z","v":100,"vw":49.3125},{"c":49.3311,"h":49.3311,"l":49.3311,"n":2,"o":49.3311,"t":"2026-10-13T12:00:00Z","v":351,"vw":49.3311},{"c":49.31,"h":49.59,"l":49.31,"n":10,"o":49.59,"t":"2026-10-13T12:15:00Z","v":435,"vw":49.406345},{"c":49.19,"h":49.31,"l":49.19,"n":26,"o":49.31,"t":"2026-10-13T12:30:00Z","v":3782,"vw":49.207887},{"c":49.19,"h":49.21,"l":49.19,"n":71,"o":49.21,"t":"2026-10-13T12:45:00Z","v":1192,"vw":49.19375},{"c":49,"h":49.2,"l":48.99,"n":35,"o":49.19,"t":"2026-10-13T13:15:00Z","v":1873,"vw":49.076372},{"c":49.19,"h":49.29,"l":48.32,"n":3988,"o":49.1,"t":"2026-10-13T13:30:00Z","v":264106,"vw":48.961636},{"c":48.4,"h":49.185,"l":48.072,"n":5558,"o":49.185,"t":"2026-10-13T13:45:00Z","v":439708,"vw":48.477567},{"c":48.79,"h":49,"l":48.4,"n":2252,"o":48.4,"t":"2026-10-13T14:00:00Z","v":128160,"vw":48.708659},{"c":48.3,"h":48.84,"l":48.2,"n":1861,"o":48.79,"t":"2026-10-13T14:15:00Z","v":147796,"vw":48.576892},{"c":48.59,"h":48.71,"l":48.26,"n":2017,"o":48.3,"t":"2026-10-13T14:30:00Z","v":201239,"vw":48.430053},{"c":48.62,"h":48.8,"l":48.57,"n":1514,"o":48.59,"t":"2026-10-13T14:45:00Z","v":100603,"vw":48.693338},{"c":48.85,"h":48.865,"l":48.57,"n":933,"o":48.63,"t":"2026-10-13T15:00:00Z","v":52207,"vw":48.705634},{"c":48.76,"h":48.965,"l":48.76,"n":971,"o":48.8444,"t":"2026-10-13T15:15:00Z","v":69315,"vw":48.859865},{"c":48.965,"h":49,"l":48.615,"n":1055,"o":48.735,"t":"2026-10-13T15:30:00Z","v":191339,"vw":48.703617},{"c":48.84,"h":48.97,"l":48.725,"n":812,"o":48.97,"t":"2026-10-13T15:45:00Z","v":58544,"vw":48.838832},{"c":48.87,"h":48.9,"l":48.77,"n":768,"o":48.81,"t":"2026-10-13T16:00:00Z","v":55302,"vw":48.832709},{"c":48.9,"h":48.92,"l":48.74,"n":795,"o":48.87,"t":"2026-10-13T16:15:00Z","v":57430,"vw":48.85046},{"c":48.9,"h":48.94,"l":48.811,"n":1051,"o":48.89,"t":"2026-10-13T16:30:00Z","v":71867,"vw":48.893127},{"c":48.8,"h":48.96,"l":48.79,"n":748,"o":48.9,"t":"2026-10-13T16:45:00Z","v":67384,"vw":48.878103},{"c":48.71,"h":48.9,"l":48.66,"n":700,"o":48.79,"t":"2026-10-13T17:00:00Z","v":40320,"vw":48.800424},{"c":48.63,"h":48.725,"l":48.565,"n":622,"o":48.7,"t":"2026-10-13T17:15:00Z","v":55401,"vw":48.649448},{"c":48.66,"h":48.74,"l":48.63,"n":859,"o":48.63,"t":"2026-10-13T17:30:00Z","v":67016,"vw":48.689554},{"c":48.65,"h":48.69,"l":48.595,"n":1083,"o":48.66,"t":"2026-10-13T17:45:00Z","v":86263,"vw":48.65603},{"c":48.71,"h":48.75,"l":48.59,"n":1133,"o":48.64,"t":"2026-10-13T18:00:00Z","v":69817,"vw":48.670005},{"c":48.7104,"h":48.78,"l":48.66,"n":677,"o":48.71,"t":"2026-10-13T18:15:00Z","v":50628,"vw":48.721472},{"c":48.735,"h":48.76,"l":48.68,"n":885,"o":48.72,"t":"2026-10-13T18:30:00Z","v":76781,"vw":48.715872},{"c":48.63,"h":48.78,"l":48.62,"n":838,"o":48.73,"t":"2026-10-13T18:45:00Z","v":53156,"vw":48.72925},{"c":48.6,"h":48.6595,"l":48.52,"n":913,"o":48.64,"t":"2026-10-13T19:00:00Z","v":61078,"vw":48.592851},{"c":48.505,"h":48.61,"l":48.405,"n":955,"o":48.595,"t":"2026-10-13T19:15:00Z","v":75301,"vw":48.515993},{"c":48.6,"h":48.65,"l":48.42,"n":1314,"o":48.5,"t":"2026-10-13T19:30:00Z","v":99987,"vw":48.550133},{"c":48.45,"h":48.6,"l":48.415,"n":3505,"o":48.6,"t":"2026-10-13T19:45:00Z","v":479457,"vw":48.460825},{"c":48.7,"h":48.71,"l":48.47,"n":32,"o":48.47,"t":"2026-10-13T20:00:00Z","v":243720,"vw":48.51107},{"c":48.494,"h":48.494,"l":48.494,"n":1,"o":48.494,"t":"2026-10-13T20:15:00Z","v":100,"vw":48.494},{"c":48.61,"h":48.62,"l":48.61,"n":10,"o":48.61,"t":"2026-10-13T20:45:00Z","v":2289,"vw":48.61108},{"c":48.66,"h":48.66,"l":48.66,"n":2,"o":48.66,"t":"2026-10-13T21:00:00Z","v":200,"vw":48.66},{"c":48.75,"h":48.75,"l":48.75,"n":3,"o":48.75,"t":"2026-10-13T21:30:00Z","v":1170,"vw":48.75},{"c":48.57,"h":48.57,"l":48.57,"n":62,"o":48.57,"t":"2026-10-13T21:45:00Z","v":719,"vw":48.57},{"c":48.84,"h":48.84,"l":48.84,"n":1,"o":48.84,"t":"2026-10-13T22:45:00Z","v":100,"vw":48.84},{"c":48.4231,"h":48.4231,"l":48.4231,"n":1,"o":48.4231,"t":"2026-10-13T23:45:00Z","v":400,"vw":48.4231},{"c":48.85,"h":48.85,"l":48.85,"n":10,"o":48.85,"t":"2026-10-14T08:00:00Z","v":247,"vw":48.85},{"c":48.7,"h":48.71,"l":48.7,"n":6,"o":48.71,"t":"2026-10-14T10:30:00Z","v":321,"vw":48.703448},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-14T12:00:00Z","v":186,"vw":48.8},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-10-14T12:15:00Z","v":400,"vw":48.6},{"c":47.82,"h":48.66,"l":47.7074,"n":222,"o":48.66,"t":"2026-10-14T12:30:00Z","v":18207,"vw":47.954332},{"c":47.65,"h":47.77,"l":47.63,"n":87,"o":47.73,"t":"2026-10-14T12:45:00Z","v":8152,"vw":47.726259},{"c":47.989,"h":48.04,"l":47.64,"n":15,"o":47.65,"t":"2026-10-14T13:00:00Z","v":1052,"vw":47.742416},{"c":47.65,"h":47.7449,"l":47.65,"n":13,"o":47.7449,"t":"2026-10-14T13:15:00Z","v":2913,"vw":47.672102},{"c":48.84,"h":48.94,"l":47.35,"n":4960,"o":47.75,"t":"2026-10-14T13:30:00Z","v":365583,"vw":48.140578},{"c":48.68,"h":49.12,"l":48.61,"n":3154,"o":48.85,"t":"2026-10-14T13:45:00Z","v":277358,"vw":48.818195},{"c":48.75,"h":49.13,"l":48.66,"n":2173,"o":48.66,"t":"2026-10-14T14:00:00Z","v":148570,"vw":48.917409},{"c":48.82,"h":48.89,"l":48.63,"n":1713,"o":48.755,"t":"2026-10-14T14:15:00Z","v":106834,"vw":48.759198},{"c":48.86,"h":48.86,"l":48.61,"n":1754,"o":48.79,"t":"2026-10-14T14:30:00Z","v":96577,"vw":48.764025},{"c":48.68,"h":49.01,"l":48.65,"n":1195,"o":48.835,"t":"2026-10-14T14:45:00Z","v":66963,"vw":48.854609},{"c":48.4,"h":48.65,"l":48.38,"n":1423,"o":48.65,"t":"2026-10-14T15:00:00Z","v":109432,"vw":48.504697},{"c":49,"h":49.075,"l":48.4,"n":2383,"o":48.4,"t":"2026-10-14T15:15:00Z","v":215428,"vw":48.921743},{"c":48.62,"h":49.01,"l":48.59,"n":987,"o":49.01,"t":"2026-10-14T15:30:00Z","v":69079,"vw":48.764653},{"c":48.395,"h":48.73,"l":48.37,"n":1200,"o":48.62,"t":"2026-10-14T15:45:00Z","v":92818,"vw":48.543832},{"c":48.375,"h":48.47,"l":48.26,"n":1944,"o":48.4,"t":"2026-10-14T16:00:00Z","v":156730,"vw":48.366464},{"c":48.36,"h":48.45,"l":48.23,"n":930,"o":48.38,"t":"2026-10-14T16:15:00Z","v":60589,"vw":48.348375},{"c":48.68,"h":48.68,"l":48.37,"n":787,"o":48.39,"t":"2026-10-14T16:30:00Z","v":57868,"vw":48.522301},{"c":48.51,"h":48.765,"l":48.4001,"n":598,"o":48.69,"t":"2026-10-14T16:45:00Z","v":46836,"vw":48.528357},{"c":48.55,"h":48.62,"l":48.5,"n":609,"o":48.53,"t":"2026-10-14T17:00:00Z","v":34791,"vw":48.561118},{"c":48.46,"h":48.57,"l":48.435,"n":1101,"o":48.55,"t":"2026-10-14T17:15:00Z","v":92514,"vw":48.492552},{"c":48.43,"h":48.58,"l":48.335,"n":1435,"o":48.46,"t":"2026-10-14T17:30:00Z","v":100018,"vw":48.439637},{"c":48.515,"h":48.52,"l":48.36,"n":1441,"o":48.42,"t":"2026-10-14T17:45:00Z","v":103329,"vw":48.452256},{"c":48.49,"h":48.6,"l":48.405,"n":1169,"o":48.51,"t":"2026-10-14T18:00:00Z","v":77220,"vw":48.505692},{"c":48.34,"h":48.525,"l":48.33,"n":806,"o":48.48,"t":"2026-10-14T18:15:00Z","v":51901,"vw":48.418575},{"c":48.21,"h":48.38,"l":48.21,"n":949,"o":48.335,"t":"2026-10-14T18:30:00Z","v":71280,"vw":48.313784},{"c":48.295,"h":48.365,"l":48.21,"n":969,"o":48.215,"t":"2026-10-14T18:45:00Z","v":71490,"vw":48.285708},{"c":48.38,"h":48.38,"l":48.155,"n":1251,"o":48.29,"t":"2026-10-14T19:00:00Z","v":113035,"vw":48.256184},{"c":48.49,"h":48.65,"l":48.325,"n":1337,"o":48.37,"t":"2026-10-14T19:15:00Z","v":127121,"vw":48.475725},{"c":48.29,"h":48.56,"l":48.265,"n":1473,"o":48.49,"t":"2026-10-14T19:30:00Z","v":126381,"vw":48.428576},{"c":48.3,"h":48.395,"l":48.195,"n":2846,"o":48.3,"t":"2026-10-14T19:45:00Z","v":278311,"vw":48.309694},{"c":48.14,"h":48.32,"l":48.14,"n":17,"o":48.32,"t":"2026-10-14T20:00:00Z","v":39559,"vw":48.279396},{"c":48.28,"h":48.28,"l":48.28,"n":4,"o":48.28,"t":"2026-10-14T21:15:00Z","v":601,"vw":48.28},{"c":48.15,"h":48.15,"l":48.05,"n":39,"o":48.13,"t":"2026-10-14T21:45:00Z","v":1780,"vw":48.072621},{"c":48.11,"h":48.11,"l":48.11,"n":1,"o":48.11,"t":"2026-10-14T22:15:00Z","v":150,"vw":48.11},{"c":48.12,"h":48.12,"l":48.12,"n":9,"o":48.12,"t":"2026-10-14T22:30:00Z","v":427,"vw":48.12},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-14T23:00:00Z","v":400,"vw":47.92},{"c":47.852,"h":47.852,"l":47.852,"n":1,"o":47.852,"t":"2026-10-14T23:15:00Z","v":100,"vw":47.852},{"c":48.09,"h":48.09,"l":48.09,"n":1,"o":48.09,"t":"2026-10-14T23:30:00Z","v":120,"vw":48.09},{"c":47.81,"h":48.15,"l":47.81,"n":5,"o":48.15,"t":"2026-10-14T23:45:00Z","v":502,"vw":47.92311},{"c":48.02,"h":48.11,"l":47.97,"n":69,"o":48.11,"t":"2026-10-15T08:00:00Z","v":3865,"vw":48.027936},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-15T08:15:00Z","v":500,"vw":47.95},{"c":48.2,"h":48.2,"l":48.2,"n":2,"o":48.2,"t":"2026-10-15T08:45:00Z","v":146,"vw":48.2},{"c":48.01,"h":48.01,"l":48.01,"n":7,"o":48.01,"t":"2026-10-15T10:00:00Z","v":290,"vw":48.01},{"c":47.79,"h":47.81,"l":47.77,"n":38,"o":47.81,"t":"2026-10-15T11:00:00Z","v":2166,"vw":47.788333},{"c":47.5335,"h":47.8,"l":47.5335,"n":14,"o":47.8,"t":"2026-10-15T11:15:00Z","v":7397,"vw":47.745994},{"c":47.85,"h":47.85,"l":47.77,"n":11,"o":47.8,"t":"2026-10-15T12:15:00Z","v":3554,"vw":47.820286},{"c":47.6,"h":47.889,"l":47.4528,"n":27,"o":47.61,"t":"2026-10-15T12:30:00Z","v":2394,"vw":47.616346},{"c":47.73,"h":47.77,"l":47.51,"n":16,"o":47.6,"t":"2026-10-15T12:45:00Z","v":1386,"vw":47.644615},{"c":47.55,"h":47.75,"l":47.51,"n":32,"o":47.68,"t":"2026-10-15T13:00:00Z","v":4033,"vw":47.635513},{"c":47.51,"h":47.7,"l":47.44,"n":138,"o":47.7,"t":"2026-10-15T13:15:00Z","v":10709,"vw":47.521195},{"c":47.71,"h":47.74,"l":46.62,"n":12135,"o":47.33,"t":"2026-10-15T13:30:00Z","v":1095224,"vw":47.113532},{"c":47.91,"h":47.91,"l":47.31,"n":5301,"o":47.69,"t":"2026-10-15T13:45:00Z","v":552692,"vw":47.514006},{"c":47.88,"h":48.27,"l":47.74,"n":6643,"o":47.91,"t":"2026-10-15T14:00:00Z","v":522597,"vw":48.048794},{"c":47.62,"h":48.2,"l":47.57,"n":3995,"o":47.8729,"t":"2026-10-15T14:15:00Z","v":333208,"vw":47.832862},{"c":48.26,"h":48.31,"l":47.36,"n":4250,"o":47.62,"t":"2026-10-15T14:30:00Z","v":349687,"vw":47.783977},{"c":48.67,"h":48.79,"l":48.235,"n":5798,"o":48.25,"t":"2026-10-15T14:45:00Z","v":511942,"vw":48.527563},{"c":48.8,"h":48.92,"l":48.455,"n":4392,"o":48.67,"t":"2026-10-15T15:00:00Z","v":851241,"vw":48.666958},{"c":48.86,"h":49,"l":48.76,"n":2917,"o":48.79,"t":"2026-10-15T15:15:00Z","v":217909,"vw":48.884163},{"c":48.83,"h":48.98,"l":48.71,"n":1083,"o":48.88,"t":"2026-10-15T15:30:00Z","v":66664,"vw":48.838415},{"c":48.96,"h":49.07,"l":48.7486,"n":1195,"o":48.82,"t":"2026-10-15T15:45:00Z","v":86120,"vw":48.927872},{"c":48.91,"h":49.17,"l":48.86,"n":1831,"o":48.94,"t":"2026-10-15T16:00:00Z","v":1189244,"vw":49.146631},{"c":48.68,"h":48.9701,"l":48.645,"n":803,"o":48.9,"t":"2026-10-15T16:15:00Z","v":75803,"vw":48.814564},{"c":48.89,"h":48.89,"l":48.65,"n":779,"o":48.7,"t":"2026-10-15T16:30:00Z","v":54430,"vw":48.786358},{"c":48.885,"h":49.03,"l":48.855,"n":867,"o":48.89,"t":"2026-10-15T16:45:00Z","v":68880,"vw":48.941282},{"c":49.015,"h":49.035,"l":48.99,"n":349,"o":48.99,"t":"2026-10-15T18:00:00Z","v":14631,"vw":49.014046},{"c":48.9799,"h":49.1199,"l":48.97,"n":1272,"o":49.02,"t":"2026-10-15T18:15:00Z","v":61908,"vw":49.046229},{"c":49.005,"h":49.08,"l":48.975,"n":1342,"o":48.975,"t":"2026-10-15T18:30:00Z","v":77682,"vw":49.041398},{"c":49.3,"h":49.32,"l":48.99,"n":1895,"o":49,"t":"2026-10-15T18:45:00Z","v":139761,"vw":49.15426},{"c":49.56,"h":49.6,"l":49.27,"n":1442,"o":49.305,"t":"2026-10-15T19:00:00Z","v":76946,"vw":49.461464},{"c":49.81,"h":49.83,"l":49.56,"n":1360,"o":49.565,"t":"2026-10-15T19:15:00Z","v":91139,"vw":49.678694},{"c":49.67,"h":49.91,"l":49.66,"n":2384,"o":49.81,"t":"2026-10-15T19:30:00Z","v":204998,"vw":49.819729},{"c":49.2395,"h":49.65,"l":49.21,"n":3463,"o":49.645,"t":"2026-10-15T19:45:00Z","v":363228,"vw":49.393064},{"c":49.3,"h":49.31,"l":49.24,"n":19,"o":49.31,"t":"2026-10-15T20:00:00Z","v":22669,"vw":49.240677},{"c":49.372,"h":49.3844,"l":49.372,"n":5,"o":49.3844,"t":"2026-10-15T20:15:00Z","v":362,"vw":49.378063},{"c":49.36,"h":49.43,"l":49.35,"n":26,"o":49.39,"t":"2026-10-15T20:30:00Z","v":2137,"vw":49.375304},{"c":49.3,"h":49.36,"l":49.3,"n":21,"o":49.35,"t":"2026-10-15T21:00:00Z","v":8070,"vw":49.350159},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-15T21:45:00Z","v":300,"vw":49.88},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-15T22:00:00Z","v":100,"vw":49.5},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-15T22:45:00Z","v":102,"vw":49.58},{"c":49.31,"h":49.31,"l":49.31,"n":5,"o":49.31,"t":"2026-10-15T23:00:00Z","v":200,"vw":49.31},{"c":49.7,"h":49.7,"l":49.3,"n":22,"o":49.57,"t":"2026-10-15T23:15:00Z","v":4810,"vw":49.371217},{"c":49.76,"h":49.76,"l":49.76,"n":1,"o":49.76,"t":"2026-10-15T23:30:00Z","v":100,"vw":49.76},{"c":49.7906,"h":49.7906,"l":49.7906,"n":1,"o":49.7906,"t":"2026-10-15T23:45:00Z","v":1597,"vw":49.7906}],"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":0.08647812080555153,"strike":51.77043758388897,"iv":0.8113165130068328,"gamma":0.09429710215546636,"theta":-0.20295704713507431,"vega":0.003978942602718967,"rho":0.00010418855767175785,"breakevenPct":5.3146135351229065},{"delta":0.15,"premium":0.13486460009331844,"strike":51.151353999066814,"iv":0.7683551887780172,"gamma":0.13202951890387787,"theta":-0.25869012470056574,"vega":0.00531703066360224,"rho":0.00015625177315637626,"breakevenPct":4.155602354102623},{"delta":0.2,"premium":0.20277385643744633,"strike":50.82408714520851,"iv":0.7522783674153671,"gamma":0.15287200000400225,"theta":-0.2878945595985052,"vega":0.006645274928324785,"rho":0.0001985300817077954,"breakevenPct":3.628880994406894},{"delta":0.25,"premium":0.2784951520469118,"strike":50.57168282651029,"iv":0.742482131110564,"gamma":0.16737978816287902,"theta":-0.30752496489561953,"vega":0.008011883239598316,"rho":0.00023656153865817746,"breakevenPct":3.2700608825288406},{"delta":0.3,"premium":0.32716236722306524,"strike":50.22837632776935,"iv":0.6838541729893779,"gamma":0.1982277693474962,"theta":-0.3054402124430956,"vega":0.008888922610015174,"rho":0.000287934763463609,"breakevenPct":2.6716870328846674},{"delta":0.35,"premium":0.40714012251148535,"strike":49.92381316998468,"iv":0.6649519908116386,"gamma":0.21565643185298622,"theta":-0.31780290964777946,"vega":0.009437136294027565,"rho":0.0003444447573213401,"breakevenPct":2.2155834534853187},{"delta":0.4,"premium":0.5507082695252681,"strike":49.73238897396631,"iv":0.7354343797856049,"gamma":0.20298415007656967,"theta":-0.3650464012251149,"vega":0.009781699846860644,"rho":0.00040071997559552733,"breakevenPct":2.1183940769528364},{"delta":0.45,"premium":0.6942764165390505,"strike":49.540964777947934,"iv":0.8059167687595712,"gamma":0.19031186830015312,"theta":-0.4122898928024502,"vega":0.010126263399693722,"rho":0.0004569951938697145,"breakevenPct":2.0212047004203546},{"delta":0.5,"premium":0.8297441364605543,"strike":49.29051172707889,"iv":0.8229272921108741,"gamma":0.18680394456289978,"theta":-0.422777078891258,"vega":0.0102,"rho":0.0005138830706385369,"breakevenPct":1.7876845319647545},{"delta":0.55,"premium":0.9630063965884863,"strike":49.02398720682303,"iv":0.8253793176972282,"gamma":0.1857911513859275,"theta":-0.42325682302771855,"vega":0.0102,"rho":0.0005709377526463568,"breakevenPct":1.5170463107463712},{"delta":0.6,"premium":1.2366711772665764,"strike":48.69215155615697,"iv":0.9103198917456021,"gamma":0.1651357239512855,"theta":-0.45359228687415426,"vega":0.00989215155615697,"rho":0.0006246918105237349,"breakevenPct":1.3989088818512245},{"delta":0.65,"premium":1.5414075286415714,"strike":48.323240589198036,"iv":0.9931076923076924,"gamma":0.14466399345335515,"theta":-0.47518674304418984,"vega":0.009487888707037644,"rho":0.0006773525464886036,"breakevenPct":1.2685786308684062},{"delta":0.7,"premium":1.8787992495309565,"strike":47.90150093808631,"iv":1.0593834896810506,"gamma":0.12723283302063793,"theta":-0.47684953095684807,"vega":0.008942401500938087,"rho":0.0007285337667697678,"breakevenPct":1.0972790162820008},{"delta":0.75,"premium":2.227551020408163,"strike":47.454081632653065,"iv":1.0965714285714285,"gamma":0.11204387755102041,"theta":-0.4522397959183674,"vega":0.008153061224489796,"rho":0.0007782079294553848,"breakevenPct":0.896898158125965},{"delta":0.8,"premium":2.418877551020408,"strike":47.13520408163265,"iv":1.0269285714285714,"gamma":0.10470969387755102,"theta":-0.37334948979591837,"vega":0.00713265306122449,"rho":0.000829460692748878,"breakevenPct":0.6378587178169375},{"delta":0.85,"premium":3.155882352941176,"strike":46.326797385620914,"iv":1.1561588235294118,"gamma":0.07821568627450982,"theta":-0.35029542483660137,"vega":0.006022875816993465,"rho":0.0008674854726845613,"breakevenPct":0.49285080942747883},{"delta":0.9,"premium":7.363000618904046,"strike":42.16534592187718,"iv":2.67577231299085,"gamma":0.033254641346770177,"theta":-0.6477783193135533,"vega":0.003992503061038694,"rho":0.0008000725209887621,"breakevenPct":0.58559411206585}],"put":[{"delta":0.1,"premium":0.1,"strike":46.59595983656568,"iv":0.9304853560262987,"gamma":0.08592626494278592,"theta":-0.23069183176842495,"vega":0.0040097839569995,"rho":-0.00010914730627075574,"breakevenPct":5.572786684472625},{"delta":0.15,"premium":0.1861451333705029,"strike":46.90763422247002,"iv":0.9620704542951095,"gamma":0.09913583035082749,"theta":-0.29542919968710946,"vega":0.005550200653975644,"rho":-0.00015235970408590538,"breakevenPct":5.114766269091156},{"delta":0.2,"premium":0.2604385001175741,"strike":47.40292333411716,"iv":0.8926971647507036,"gamma":0.12251724310097173,"theta":-0.3203211731928708,"vega":0.007096855625567916,"rho":-0.0001927833846334337,"breakevenPct":4.25977897238102},{"delta":0.25,"premium":0.2703166815343443,"strike":48.11329170383586,"iv":0.6759255129348796,"gamma":0.18023166815343444,"theta":-0.2735009812667262,"vega":0.008085191793041928,"rho":-0.0002464737774357505,"breakevenPct":2.837175015634618},{"delta":0.3,"premium":0.35952274754683317,"strike":48.336306868867084,"iv":0.7035347903657448,"gamma":0.18915227475468332,"theta":-0.31110133809099016,"vega":0.008843443354148082,"rho":-0.0003057459154012634,"breakevenPct":2.5654262361489657},{"delta":0.35,"premium":0.44494999999999996,"strike":48.5665,"iv":0.7171101,"gamma":0.19984960000000002,"theta":-0.3388064,"vega":0.0095064,"rho":-0.00036548379080990025,"breakevenPct":2.27142567018684},{"delta":0.4,"premium":0.51995,"strike":48.8165,"iv":0.6919601,"gamma":0.21544960000000002,"theta":-0.3392064,"vega":0.009906400000000001,"rho":-0.0004265068214187362,"breakevenPct":1.9160235580828648},{"delta":0.45,"premium":0.6074822380106573,"strike":49.05905861456483,"iv":0.6759332149200711,"gamma":0.2262385435168739,"theta":-0.3408701598579041,"vega":0.0102,"rho":-0.000487927432141135,"breakevenPct":1.601185262887552},{"delta":0.5,"premium":0.7295959147424511,"strike":49.28108348134991,"iv":0.6850806394316163,"gamma":0.223751865008881,"theta":-0.34602113676731794,"vega":0.0102,"rho":-0.0005504451248310345,"breakevenPct":1.398278703071779},{"delta":0.55,"premium":0.8530594405594407,"strike":49.50407925407925,"iv":0.6945026223776224,"gamma":0.22106829836829836,"theta":-0.35105227272727274,"vega":0.010193881118881119,"rho":-0.0006129764337165987,"breakevenPct":1.196141727214033},{"delta":0.6,"premium":1.071590909090909,"strike":49.79545454545455,"iv":0.7232613636363636,"gamma":0.20451818181818182,"theta":-0.3476431818181818,"vega":0.009756818181818182,"rho":-0.000676466711811108,"breakevenPct":1.0482054501144742},{"delta":0.65,"premium":1.2901223776223778,"strike":50.086829836829835,"iv":0.752020104895105,"gamma":0.18796806526806525,"theta":-0.3442340909090909,"vega":0.009319755244755245,"rho":-0.0007399569899056175,"breakevenPct":0.900269173014915},{"delta":0.7,"premium":1.508653846153846,"strike":50.37820512820513,"iv":0.7807788461538461,"gamma":0.17141794871794874,"theta":-0.340825,"vega":0.008882692307692307,"rho":-0.0008034472680001268,"breakevenPct":0.7523328959153561},{"delta":0.75,"premium":2.046891891891893,"strike":50.93873873873874,"iv":0.9319828828828833,"gamma":0.1395886486486485,"theta":-0.3791019819819822,"vega":0.00813873873873874,"rho":-0.0008724762991958828,"breakevenPct":0.7070535198073831},{"delta":0.8,"premium":0.8982432432432432,"strike":50.037837837837834,"iv":0.36261351351351345,"gamma":0.31148054054054053,"theta":-0.1276605405405405,"vega":0.007237837837837838,"rho":-0.0009041272624514677,"breakevenPct":0.20391024655850665},{"delta":0.85,"premium":6.23751051792255,"strike":55.10976635894883,"iv":2.2084124295231806,"gamma":0.04703508475523657,"theta":-0.7368819646879224,"vega":0.005341454105438886,"rho":-0.0010416786953854032,"breakevenPct":0.7468402903609312},{"delta":0.9,"premium":14.485417273185032,"strike":63.33541727318503,"iv":3.9341079347210064,"gamma":0.019492742284413705,"theta":-0.992571788929339,"vega":0.004021966987269657,"rho":-0.001273439158542402,"breakevenPct":0.792038992688872}]},"raw":{"call":[{"delta":0.1,"premium":0.08647812080555153,"strike":51.77043758388897,"iv":0.8113165130068328,"gamma":0.09429710215546636,"theta":-0.20295704713507431,"vega":0.003978942602718967,"rho":0.00010418855767175785,"breakevenPct":5.3146135351229065},{"delta":0.15,"premium":0.13486460009331844,"strike":51.151353999066814,"iv":0.7683551887780172,"gamma":0.13202951890387787,"theta":-0.25869012470056574,"vega":0.00531703066360224,"rho":0.00015625177315637626,"breakevenPct":4.155602354102623},{"delta":0.2,"premium":0.20277385643744633,"strike":50.82408714520851,"iv":0.7522783674153671,"gamma":0.15287200000400225,"theta":-0.2878945595985052,"vega":0.006645274928324785,"rho":0.0001985300817077954,"breakevenPct":3.628880994406894},{"delta":0.25,"premium":0.2784951520469118,"strike":50.57168282651029,"iv":0.742482131110564,"gamma":0.16737978816287902,"theta":-0.30752496489561953,"vega":0.008011883239598316,"rho":0.00023656153865817746,"breakevenPct":3.2700608825288406},{"delta":0.3,"premium":0.32716236722306524,"strike":50.22837632776935,"iv":0.6838541729893779,"gamma":0.1982277693474962,"theta":-0.3054402124430956,"vega":0.008888922610015174,"rho":0.000287934763463609,"breakevenPct":2.6716870328846674},{"delta":0.35,"premium":0.40714012251148535,"strike":49.92381316998468,"iv":0.6649519908116386,"gamma":0.21565643185298622,"theta":-0.31780290964777946,"vega":0.009437136294027565,"rho":0.0003444447573213401,"breakevenPct":2.2155834534853187},{"delta":0.4,"premium":0.5507082695252681,"strike":49.73238897396631,"iv":0.7354343797856049,"gamma":0.20298415007656967,"theta":-0.3650464012251149,"vega":0.009781699846860644,"rho":0.00040071997559552733,"breakevenPct":2.1183940769528364},{"delta":0.45,"premium":0.6942764165390505,"strike":49.540964777947934,"iv":0.8059167687595712,"gamma":0.19031186830015312,"theta":-0.4122898928024502,"vega":0.010126263399693722,"rho":0.0004569951938697145,"breakevenPct":2.0212047004203546},{"delta":0.5,"premium":0.8297441364605543,"strike":49.29051172707889,"iv":0.8229272921108741,"gamma":0.18680394456289978,"theta":-0.422777078891258,"vega":0.0102,"rho":0.0005138830706385369,"breakevenPct":1.7876845319647545},{"delta":0.55,"premium":0.9630063965884863,"strike":49.02398720682303,"iv":0.8253793176972282,"gamma":0.1857911513859275,"theta":-0.42325682302771855,"vega":0.0102,"rho":0.0005709377526463568,"breakevenPct":1.5170463107463712},{"delta":0.6,"premium":1.2366711772665764,"strike":48.69215155615697,"iv":0.9103198917456021,"gamma":0.1651357239512855,"theta":-0.45359228687415426,"vega":0.00989215155615697,"rho":0.0006246918105237349,"breakevenPct":1.3989088818512245},{"delta":0.65,"premium":1.5414075286415714,"strike":48.323240589198036,"iv":0.9931076923076924,"gamma":0.14466399345335515,"theta":-0.47518674304418984,"vega":0.009487888707037644,"rho":0.0006773525464886036,"breakevenPct":1.2685786308684062},{"delta":0.7,"premium":1.8787992495309565,"strike":47.90150093808631,"iv":1.0593834896810506,"gamma":0.12723283302063793,"theta":-0.47684953095684807,"vega":0.008942401500938087,"rho":0.0007285337667697678,"breakevenPct":1.0972790162820008},{"delta":0.75,"premium":2.227551020408163,"strike":47.454081632653065,"iv":1.0965714285714285,"gamma":0.11204387755102041,"theta":-0.4522397959183674,"vega":0.008153061224489796,"rho":0.0007782079294553848,"breakevenPct":0.896898158125965},{"delta":0.8,"premium":2.418877551020408,"strike":47.13520408163265,"iv":1.0269285714285714,"gamma":0.10470969387755102,"theta":-0.37334948979591837,"vega":0.00713265306122449,"rho":0.000829460692748878,"breakevenPct":0.6378587178169375},{"delta":0.85,"premium":3.155882352941176,"strike":46.326797385620914,"iv":1.1561588235294118,"gamma":0.07821568627450982,"theta":-0.35029542483660137,"vega":0.006022875816993465,"rho":0.0008674854726845613,"breakevenPct":0.49285080942747883},{"delta":0.9,"premium":7.363000618904046,"strike":42.16534592187718,"iv":2.67577231299085,"gamma":0.033254641346770177,"theta":-0.6477783193135533,"vega":0.003992503061038694,"rho":0.0008000725209887621,"breakevenPct":0.58559411206585}],"put":[{"delta":0.1,"premium":0.1,"strike":46.59595983656568,"iv":0.9304853560262987,"gamma":0.08592626494278592,"theta":-0.23069183176842495,"vega":0.0040097839569995,"rho":-0.00010914730627075574,"breakevenPct":5.572786684472625},{"delta":0.15,"premium":0.1861451333705029,"strike":46.90763422247002,"iv":0.9620704542951095,"gamma":0.09913583035082749,"theta":-0.29542919968710946,"vega":0.005550200653975644,"rho":-0.00015235970408590538,"breakevenPct":5.114766269091156},{"delta":0.2,"premium":0.2604385001175741,"strike":47.40292333411716,"iv":0.8926971647507036,"gamma":0.12251724310097173,"theta":-0.3203211731928708,"vega":0.007096855625567916,"rho":-0.0001927833846334337,"breakevenPct":4.25977897238102},{"delta":0.25,"premium":0.2703166815343443,"strike":48.11329170383586,"iv":0.6759255129348796,"gamma":0.18023166815343444,"theta":-0.2735009812667262,"vega":0.008085191793041928,"rho":-0.0002464737774357505,"breakevenPct":2.837175015634618},{"delta":0.3,"premium":0.35952274754683317,"strike":48.336306868867084,"iv":0.7035347903657448,"gamma":0.18915227475468332,"theta":-0.31110133809099016,"vega":0.008843443354148082,"rho":-0.0003057459154012634,"breakevenPct":2.5654262361489657},{"delta":0.35,"premium":0.44494999999999996,"strike":48.5665,"iv":0.7171101,"gamma":0.19984960000000002,"theta":-0.3388064,"vega":0.0095064,"rho":-0.00036548379080990025,"breakevenPct":2.27142567018684},{"delta":0.4,"premium":0.51995,"strike":48.8165,"iv":0.6919601,"gamma":0.21544960000000002,"theta":-0.3392064,"vega":0.009906400000000001,"rho":-0.0004265068214187362,"breakevenPct":1.9160235580828648},{"delta":0.45,"premium":0.6074822380106573,"strike":49.05905861456483,"iv":0.6759332149200711,"gamma":0.2262385435168739,"theta":-0.3408701598579041,"vega":0.0102,"rho":-0.000487927432141135,"breakevenPct":1.601185262887552},{"delta":0.5,"premium":0.7295959147424511,"strike":49.28108348134991,"iv":0.6850806394316163,"gamma":0.223751865008881,"theta":-0.34602113676731794,"vega":0.0102,"rho":-0.0005504451248310345,"breakevenPct":1.398278703071779},{"delta":0.55,"premium":0.8530594405594407,"strike":49.50407925407925,"iv":0.6945026223776224,"gamma":0.22106829836829836,"theta":-0.35105227272727274,"vega":0.010193881118881119,"rho":-0.0006129764337165987,"breakevenPct":1.196141727214033},{"delta":0.6,"premium":1.071590909090909,"strike":49.79545454545455,"iv":0.7232613636363636,"gamma":0.20451818181818182,"theta":-0.3476431818181818,"vega":0.009756818181818182,"rho":-0.000676466711811108,"breakevenPct":1.0482054501144742},{"delta":0.65,"premium":1.2901223776223778,"strike":50.086829836829835,"iv":0.752020104895105,"gamma":0.18796806526806525,"theta":-0.3442340909090909,"vega":0.009319755244755245,"rho":-0.0007399569899056175,"breakevenPct":0.900269173014915},{"delta":0.7,"premium":1.508653846153846,"strike":50.37820512820513,"iv":0.7807788461538461,"gamma":0.17141794871794874,"theta":-0.340825,"vega":0.008882692307692307,"rho":-0.0008034472680001268,"breakevenPct":0.7523328959153561},{"delta":0.75,"premium":2.046891891891893,"strike":50.93873873873874,"iv":0.9319828828828833,"gamma":0.1395886486486485,"theta":-0.3791019819819822,"vega":0.00813873873873874,"rho":-0.0008724762991958828,"breakevenPct":0.7070535198073831},{"delta":0.8,"premium":0.8982432432432432,"strike":50.037837837837834,"iv":0.36261351351351345,"gamma":0.31148054054054053,"theta":-0.1276605405405405,"vega":0.007237837837837838,"rho":-0.0009041272624514677,"breakevenPct":0.20391024655850665},{"delta":0.85,"premium":6.23751051792255,"strike":55.10976635894883,"iv":2.2084124295231806,"gamma":0.04703508475523657,"theta":-0.7368819646879224,"vega":0.005341454105438886,"rho":-0.0010416786953854032,"breakevenPct":0.7468402903609312},{"delta":0.9,"premium":14.485417273185032,"strike":63.33541727318503,"iv":3.9341079347210064,"gamma":0.019492742284413705,"theta":-0.992571788929339,"vega":0.004021966987269657,"rho":-0.001273439158542402,"breakevenPct":0.792038992688872}]}},"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"}}