{"symbol":"CART","url":"https://intraalpha.com/companies/CART","capturedAt":"2026-10-21T17:48:46.074Z","state":"ready","quote":{"symbol":"CART","last_price":51.105,"prev_close":50.76,"regular_close":51.105,"change":0.345,"change_pct":0.6797,"regular_change":0.345,"regular_change_pct":0.6797,"extended_change":0,"extended_change_pct":0,"bid":51.09,"ask":51.11,"bid_size":400,"ask_size":200,"volume":1005566,"vwap":51.058199,"open":50.27,"high":51.61,"low":50.27,"close":51.105,"trade_count":17779,"last_trade_at":"2026-10-21T17:47:54.97476278Z","last_quote_at":"2026-10-21T17:48:30.208942287Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CART","fetched_at":"2026-10-21T17:48:45.249410+00:00","name":"Maplebear Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Carolina Trust BancShares, Inc. is the banking holding company for Carolina Trust Bank, a state-licensed bank that provides commercial banking products and services to individuals and businesses. The company is headquartered in Lincolnton, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12047044000,"ebitda":625000000,"pe_ratio":27.74,"peg_ratio":1.735,"book_value":9.96,"dividend_per_share":null,"dividend_yield":null,"eps":1.83,"revenue_ttm":3993000000,"gross_profit_ttm":2898000000,"profit_margin":0.12,"operating_margin_ttm":0.141,"return_on_assets_ttm":0.0936,"return_on_equity_ttm":0.16,"quarterly_earnings_growth":0.081,"quarterly_revenue_growth":0.141,"analyst_target_price":57.9,"analyst_number":5,"beta":0.871,"fifty_two_week_high":52.68,"fifty_two_week_low":32.73,"fifty_day_ma":47.95,"two_hundred_day_ma":42.77,"shares_outstanding":237333000,"forward_pe":12.99,"price_to_sales":3.017,"price_to_book":4.281,"ev_to_revenue":2.286,"ev_to_ebitda":12.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:45.249410+00:00"},"optionObservedAt":"2026-10-21T17:34:37.083Z","bars":[{"c":49.5,"h":49.53,"l":49.5,"n":5,"o":49.5,"t":"2026-10-14T12:45:00Z","v":741,"vw":49.50428},{"c":49.5,"h":49.51,"l":49.5,"n":4,"o":49.51,"t":"2026-10-14T13:05:00Z","v":204,"vw":49.505},{"c":50.015,"h":50.04,"l":49.43,"n":486,"o":49.45,"t":"2026-10-14T13:30:00Z","v":54950,"vw":49.699202},{"c":50.105,"h":50.11,"l":49.92,"n":307,"o":50.01,"t":"2026-10-14T13:35:00Z","v":15262,"vw":50.031877},{"c":50.13,"h":50.18,"l":49.99,"n":387,"o":50.06,"t":"2026-10-14T13:40:00Z","v":17130,"vw":50.087128},{"c":50.23,"h":50.26,"l":50.12,"n":547,"o":50.14,"t":"2026-10-14T13:45:00Z","v":26305,"vw":50.191184},{"c":50.205,"h":50.27,"l":50.15,"n":483,"o":50.2,"t":"2026-10-14T13:50:00Z","v":16024,"vw":50.2168},{"c":50.16,"h":50.27,"l":50.075,"n":621,"o":50.19,"t":"2026-10-14T13:55:00Z","v":33416,"vw":50.161623},{"c":50.015,"h":50.1925,"l":49.96,"n":1263,"o":50.17,"t":"2026-10-14T14:00:00Z","v":136150,"vw":50.073354},{"c":49.855,"h":50.055,"l":49.75,"n":962,"o":49.9801,"t":"2026-10-14T14:05:00Z","v":56285,"vw":49.842847},{"c":49.72,"h":49.91,"l":49.715,"n":378,"o":49.86,"t":"2026-10-14T14:10:00Z","v":15876,"vw":49.822085},{"c":49.7,"h":49.81,"l":49.66,"n":463,"o":49.76,"t":"2026-10-14T14:15:00Z","v":22481,"vw":49.726151},{"c":49.655,"h":49.7,"l":49.6,"n":659,"o":49.7,"t":"2026-10-14T14:20:00Z","v":37748,"vw":49.639191},{"c":49.69,"h":49.74,"l":49.62,"n":418,"o":49.64,"t":"2026-10-14T14:25:00Z","v":15889,"vw":49.684278},{"c":49.795,"h":49.795,"l":49.63,"n":510,"o":49.7,"t":"2026-10-14T14:30:00Z","v":20362,"vw":49.692959},{"c":49.775,"h":49.83,"l":49.75,"n":370,"o":49.795,"t":"2026-10-14T14:35:00Z","v":12352,"vw":49.781037},{"c":49.72,"h":49.84,"l":49.71,"n":508,"o":49.775,"t":"2026-10-14T14:40:00Z","v":20260,"vw":49.785223},{"c":49.69,"h":49.755,"l":49.67,"n":432,"o":49.72,"t":"2026-10-14T14:45:00Z","v":17684,"vw":49.708704},{"c":49.34,"h":49.68,"l":49.325,"n":860,"o":49.68,"t":"2026-10-14T14:50:00Z","v":40303,"vw":49.524082},{"c":49.275,"h":49.42,"l":49.245,"n":850,"o":49.34,"t":"2026-10-14T14:55:00Z","v":48091,"vw":49.342285},{"c":49.115,"h":49.3,"l":49.04,"n":843,"o":49.3,"t":"2026-10-14T15:00:00Z","v":40798,"vw":49.149607},{"c":49.34,"h":49.385,"l":48.97,"n":1159,"o":49.1,"t":"2026-10-14T15:05:00Z","v":93116,"vw":49.172528},{"c":49.09,"h":49.3,"l":49.09,"n":1070,"o":49.3,"t":"2026-10-14T15:10:00Z","v":63288,"vw":49.234449},{"c":48.65,"h":49.1,"l":48.46,"n":2131,"o":49.075,"t":"2026-10-14T15:15:00Z","v":171960,"vw":48.68941},{"c":48.88,"h":48.88,"l":48.665,"n":428,"o":48.665,"t":"2026-10-14T15:20:00Z","v":14514,"vw":48.756435},{"c":48.835,"h":48.935,"l":48.795,"n":581,"o":48.865,"t":"2026-10-14T15:25:00Z","v":35716,"vw":48.846383},{"c":48.92,"h":48.93,"l":48.835,"n":288,"o":48.835,"t":"2026-10-14T15:30:00Z","v":13062,"vw":48.885671},{"c":48.87,"h":48.92,"l":48.765,"n":546,"o":48.92,"t":"2026-10-14T15:35:00Z","v":25194,"vw":48.827893},{"c":48.81,"h":48.92,"l":48.79,"n":406,"o":48.91,"t":"2026-10-14T15:40:00Z","v":15450,"vw":48.857456},{"c":48.83,"h":48.95,"l":48.81,"n":451,"o":48.835,"t":"2026-10-14T15:45:00Z","v":14147,"vw":48.873929},{"c":48.76,"h":48.825,"l":48.71,"n":415,"o":48.825,"t":"2026-10-14T15:50:00Z","v":13336,"vw":48.756118},{"c":48.7,"h":48.765,"l":48.7,"n":313,"o":48.76,"t":"2026-10-14T15:55:00Z","v":11189,"vw":48.72595},{"c":48.69,"h":48.77,"l":48.635,"n":605,"o":48.7,"t":"2026-10-14T16:00:00Z","v":24939,"vw":48.680197},{"c":48.72,"h":48.73,"l":48.53,"n":615,"o":48.6636,"t":"2026-10-14T16:05:00Z","v":27071,"vw":48.637274},{"c":48.76,"h":48.76,"l":48.625,"n":432,"o":48.695,"t":"2026-10-14T16:10:00Z","v":16517,"vw":48.684638},{"c":48.645,"h":48.77,"l":48.59,"n":538,"o":48.72,"t":"2026-10-14T16:15:00Z","v":55521,"vw":48.687687},{"c":48.7,"h":48.72,"l":48.62,"n":296,"o":48.63,"t":"2026-10-14T16:20:00Z","v":12914,"vw":48.661352},{"c":48.78,"h":48.79,"l":48.68,"n":295,"o":48.71,"t":"2026-10-14T16:25:00Z","v":7306,"vw":48.7168},{"c":48.725,"h":48.79,"l":48.6651,"n":271,"o":48.785,"t":"2026-10-14T16:30:00Z","v":8574,"vw":48.743258},{"c":48.83,"h":48.83,"l":48.72,"n":269,"o":48.72,"t":"2026-10-14T16:35:00Z","v":13347,"vw":48.783228},{"c":48.73,"h":48.815,"l":48.705,"n":327,"o":48.815,"t":"2026-10-14T16:40:00Z","v":9625,"vw":48.762939},{"c":48.755,"h":48.8,"l":48.7,"n":219,"o":48.72,"t":"2026-10-14T16:45:00Z","v":7436,"vw":48.749041},{"c":48.72,"h":48.75,"l":48.695,"n":243,"o":48.74,"t":"2026-10-14T16:50:00Z","v":6445,"vw":48.724482},{"c":48.675,"h":48.73,"l":48.65,"n":272,"o":48.695,"t":"2026-10-14T16:55:00Z","v":11546,"vw":48.688547},{"c":48.63,"h":48.675,"l":48.6,"n":296,"o":48.675,"t":"2026-10-14T17:00:00Z","v":10982,"vw":48.624206},{"c":48.61,"h":48.63,"l":48.575,"n":242,"o":48.63,"t":"2026-10-14T17:05:00Z","v":4912,"vw":48.607242},{"c":48.64,"h":48.66,"l":48.525,"n":291,"o":48.59,"t":"2026-10-14T17:10:00Z","v":11140,"vw":48.596014},{"c":48.69,"h":48.71,"l":48.575,"n":532,"o":48.62,"t":"2026-10-14T17:15:00Z","v":28019,"vw":48.609758},{"c":48.72,"h":48.73,"l":48.66,"n":299,"o":48.68,"t":"2026-10-14T17:20:00Z","v":8911,"vw":48.700486},{"c":48.7934,"h":48.81,"l":48.72,"n":444,"o":48.74,"t":"2026-10-14T17:25:00Z","v":16036,"vw":48.766536},{"c":48.715,"h":48.81,"l":48.67,"n":371,"o":48.81,"t":"2026-10-14T17:30:00Z","v":25164,"vw":48.742889},{"c":48.76,"h":48.81,"l":48.72,"n":367,"o":48.72,"t":"2026-10-14T17:35:00Z","v":15242,"vw":48.772713},{"c":48.775,"h":48.775,"l":48.7,"n":336,"o":48.74,"t":"2026-10-14T17:40:00Z","v":13831,"vw":48.725268},{"c":48.7,"h":48.77,"l":48.685,"n":384,"o":48.76,"t":"2026-10-14T17:45:00Z","v":15076,"vw":48.73611},{"c":48.61,"h":48.695,"l":48.6,"n":281,"o":48.68,"t":"2026-10-14T17:50:00Z","v":15229,"vw":48.661612},{"c":48.57,"h":48.595,"l":48.55,"n":329,"o":48.56,"t":"2026-10-14T17:55:00Z","v":15435,"vw":48.579115},{"c":48.67,"h":48.705,"l":48.53,"n":429,"o":48.56,"t":"2026-10-14T18:00:00Z","v":18808,"vw":48.595952},{"c":48.65,"h":48.725,"l":48.64,"n":247,"o":48.685,"t":"2026-10-14T18:05:00Z","v":11410,"vw":48.689874},{"c":48.75,"h":48.755,"l":48.6,"n":433,"o":48.63,"t":"2026-10-14T18:10:00Z","v":15609,"vw":48.66363},{"c":48.71,"h":48.7611,"l":48.7,"n":307,"o":48.75,"t":"2026-10-14T18:15:00Z","v":10705,"vw":48.728079},{"c":48.82,"h":48.84,"l":48.71,"n":352,"o":48.71,"t":"2026-10-14T18:20:00Z","v":19083,"vw":48.786887},{"c":48.84,"h":48.84,"l":48.75,"n":315,"o":48.795,"t":"2026-10-14T18:25:00Z","v":12466,"vw":48.79214},{"c":48.83,"h":48.85,"l":48.79,"n":335,"o":48.82,"t":"2026-10-14T18:30:00Z","v":12020,"vw":48.813109},{"c":48.845,"h":48.87,"l":48.84,"n":388,"o":48.84,"t":"2026-10-14T18:35:00Z","v":15040,"vw":48.850055},{"c":48.85,"h":48.86,"l":48.79,"n":470,"o":48.845,"t":"2026-10-14T18:40:00Z","v":17595,"vw":48.821565},{"c":48.91,"h":48.915,"l":48.815,"n":548,"o":48.85,"t":"2026-10-14T18:45:00Z","v":26369,"vw":48.853555},{"c":48.955,"h":49.02,"l":48.9,"n":593,"o":48.9,"t":"2026-10-14T18:50:00Z","v":23528,"vw":48.96841},{"c":48.89,"h":48.955,"l":48.85,"n":463,"o":48.955,"t":"2026-10-14T18:55:00Z","v":15658,"vw":48.912182},{"c":48.89,"h":48.93,"l":48.85,"n":474,"o":48.865,"t":"2026-10-14T19:00:00Z","v":22381,"vw":48.887622},{"c":48.85,"h":48.91,"l":48.83,"n":514,"o":48.875,"t":"2026-10-14T19:05:00Z","v":25307,"vw":48.87666},{"c":48.855,"h":48.86,"l":48.82,"n":371,"o":48.84,"t":"2026-10-14T19:10:00Z","v":15131,"vw":48.846616},{"c":48.97,"h":48.97,"l":48.85,"n":584,"o":48.855,"t":"2026-10-14T19:15:00Z","v":36088,"vw":48.887633},{"c":49.01,"h":49.04,"l":48.96,"n":524,"o":48.96,"t":"2026-10-14T19:20:00Z","v":22738,"vw":48.996985},{"c":49.14,"h":49.17,"l":49.02,"n":669,"o":49.02,"t":"2026-10-14T19:25:00Z","v":29513,"vw":49.11448},{"c":49.225,"h":49.3,"l":49.1,"n":855,"o":49.125,"t":"2026-10-14T19:30:00Z","v":47513,"vw":49.183902},{"c":49.17,"h":49.25,"l":49.135,"n":856,"o":49.24,"t":"2026-10-14T19:35:00Z","v":51209,"vw":49.193639},{"c":49.1,"h":49.17,"l":49.1,"n":848,"o":49.16,"t":"2026-10-14T19:40:00Z","v":41387,"vw":49.131958},{"c":49.195,"h":49.205,"l":49.05,"n":1095,"o":49.09,"t":"2026-10-14T19:45:00Z","v":89190,"vw":49.09566},{"c":49.335,"h":49.515,"l":49.21,"n":2153,"o":49.21,"t":"2026-10-14T19:50:00Z","v":123321,"vw":49.419445},{"c":49.405,"h":49.435,"l":49.25,"n":3908,"o":49.31,"t":"2026-10-14T19:55:00Z","v":281014,"vw":49.402669},{"c":49.4,"h":49.4,"l":49.4,"n":73,"o":49.4,"t":"2026-10-14T20:00:00Z","v":630943,"vw":49.4},{"c":48.79,"h":48.79,"l":48.79,"n":3,"o":48.79,"t":"2026-10-14T23:10:00Z","v":222,"vw":48.79},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-15T11:00:00Z","v":100,"vw":48.75},{"c":49,"h":49.25,"l":48.9,"n":34,"o":49.25,"t":"2026-10-15T13:20:00Z","v":3725,"vw":49.223611},{"c":48.6,"h":49.03,"l":48.6,"n":6,"o":49.02,"t":"2026-10-15T13:25:00Z","v":1596,"vw":48.962406},{"c":50.16,"h":50.4399,"l":49.33,"n":451,"o":49.66,"t":"2026-10-15T13:30:00Z","v":74734,"vw":49.793685},{"c":50.32,"h":50.59,"l":50.16,"n":343,"o":50.16,"t":"2026-10-15T13:35:00Z","v":20953,"vw":50.383891},{"c":50.31,"h":50.61,"l":50.18,"n":811,"o":50.39,"t":"2026-10-15T13:40:00Z","v":56692,"vw":50.407112},{"c":50.285,"h":50.4,"l":50.07,"n":680,"o":50.285,"t":"2026-10-15T13:45:00Z","v":46270,"vw":50.247529},{"c":50.47,"h":50.55,"l":50.33,"n":581,"o":50.34,"t":"2026-10-15T13:50:00Z","v":34454,"vw":50.420144},{"c":50.56,"h":50.57,"l":50.41,"n":580,"o":50.48,"t":"2026-10-15T13:55:00Z","v":28343,"vw":50.489087},{"c":50.5,"h":50.7799,"l":50.5,"n":539,"o":50.52,"t":"2026-10-15T14:00:00Z","v":40719,"vw":50.602817},{"c":50.52,"h":50.75,"l":50.495,"n":647,"o":50.5,"t":"2026-10-15T14:05:00Z","v":31208,"vw":50.613137},{"c":50.825,"h":50.825,"l":50.52,"n":649,"o":50.59,"t":"2026-10-15T14:10:00Z","v":37968,"vw":50.663271},{"c":50.6425,"h":50.8669,"l":50.6425,"n":703,"o":50.785,"t":"2026-10-15T14:15:00Z","v":33936,"vw":50.752478},{"c":50.585,"h":50.66,"l":50.5,"n":540,"o":50.6591,"t":"2026-10-15T14:20:00Z","v":31032,"vw":50.597773},{"c":50.61,"h":50.73,"l":50.58,"n":464,"o":50.58,"t":"2026-10-15T14:25:00Z","v":21839,"vw":50.633016},{"c":50.65,"h":50.705,"l":50.61,"n":649,"o":50.61,"t":"2026-10-15T14:30:00Z","v":30286,"vw":50.665819},{"c":50.55,"h":50.67,"l":50.53,"n":634,"o":50.66,"t":"2026-10-15T14:35:00Z","v":36836,"vw":50.597927},{"c":50.64,"h":50.69,"l":50.57,"n":603,"o":50.57,"t":"2026-10-15T14:40:00Z","v":39803,"vw":50.634401},{"c":50.865,"h":50.865,"l":50.54,"n":514,"o":50.635,"t":"2026-10-15T14:45:00Z","v":47463,"vw":50.671929},{"c":51.15,"h":51.185,"l":50.84,"n":778,"o":50.855,"t":"2026-10-15T14:50:00Z","v":51355,"vw":51.008544},{"c":51.215,"h":51.25,"l":51.13,"n":917,"o":51.13,"t":"2026-10-15T14:55:00Z","v":49670,"vw":51.191292},{"c":51.39,"h":51.45,"l":51.2,"n":871,"o":51.2,"t":"2026-10-15T15:00:00Z","v":70858,"vw":51.376085},{"c":51.47,"h":51.58,"l":51.355,"n":1193,"o":51.39,"t":"2026-10-15T15:05:00Z","v":155806,"vw":51.458283},{"c":51.35,"h":51.52,"l":51.29,"n":646,"o":51.475,"t":"2026-10-15T15:10:00Z","v":45513,"vw":51.420402},{"c":51.32,"h":51.35,"l":51.18,"n":645,"o":51.35,"t":"2026-10-15T15:15:00Z","v":32383,"vw":51.268177},{"c":51.4561,"h":51.47,"l":51.31,"n":470,"o":51.34,"t":"2026-10-15T15:20:00Z","v":26736,"vw":51.358134},{"c":51.335,"h":51.49,"l":51.33,"n":652,"o":51.48,"t":"2026-10-15T15:25:00Z","v":49472,"vw":51.440253},{"c":51.415,"h":51.43,"l":51.35,"n":395,"o":51.35,"t":"2026-10-15T15:30:00Z","v":20454,"vw":51.389241},{"c":51.49,"h":51.49,"l":51.375,"n":408,"o":51.42,"t":"2026-10-15T15:35:00Z","v":22491,"vw":51.418631},{"c":51.38,"h":51.5,"l":51.375,"n":497,"o":51.49,"t":"2026-10-15T15:40:00Z","v":26876,"vw":51.440425},{"c":51.21,"h":51.405,"l":51.21,"n":626,"o":51.372042,"t":"2026-10-15T15:45:00Z","v":39657,"vw":51.322861},{"c":51.225,"h":51.24,"l":51.16,"n":479,"o":51.165,"t":"2026-10-15T15:50:00Z","v":22123,"vw":51.204924},{"c":51.225,"h":51.225,"l":51.09,"n":657,"o":51.215,"t":"2026-10-15T15:55:00Z","v":31025,"vw":51.162742},{"c":51.005,"h":51.23,"l":50.97,"n":722,"o":51.2,"t":"2026-10-15T16:00:00Z","v":48797,"vw":51.084642},{"c":51.01,"h":51.0625,"l":50.97,"n":541,"o":50.97,"t":"2026-10-15T16:05:00Z","v":44930,"vw":51.010251},{"c":51.01,"h":51.05,"l":50.97,"n":519,"o":51.02,"t":"2026-10-15T16:10:00Z","v":28536,"vw":51.0131},{"c":50.885,"h":51.02,"l":50.88,"n":516,"o":51,"t":"2026-10-15T16:15:00Z","v":25024,"vw":50.950488},{"c":50.785,"h":50.94,"l":50.785,"n":542,"o":50.9,"t":"2026-10-15T16:20:00Z","v":31313,"vw":50.882581},{"c":50.93,"h":50.98,"l":50.785,"n":681,"o":50.785,"t":"2026-10-15T16:25:00Z","v":41057,"vw":50.867934},{"c":50.935,"h":50.96,"l":50.875,"n":464,"o":50.935,"t":"2026-10-15T16:30:00Z","v":26494,"vw":50.925932},{"c":51.065,"h":51.1,"l":50.92,"n":658,"o":50.935,"t":"2026-10-15T16:35:00Z","v":55789,"vw":51.006296},{"c":51.08,"h":51.11,"l":51.03,"n":427,"o":51.06,"t":"2026-10-15T16:40:00Z","v":21638,"vw":51.071789},{"c":51.12,"h":51.13,"l":51.07,"n":350,"o":51.08,"t":"2026-10-15T16:45:00Z","v":18591,"vw":51.094728},{"c":51.08,"h":51.12,"l":51.06,"n":440,"o":51.12,"t":"2026-10-15T16:50:00Z","v":23734,"vw":51.085355},{"c":51.1,"h":51.115,"l":51.06,"n":551,"o":51.08,"t":"2026-10-15T16:55:00Z","v":28407,"vw":51.083089},{"c":51.175,"h":51.21,"l":51.13,"n":582,"o":51.13,"t":"2026-10-15T17:00:00Z","v":35811,"vw":51.176367},{"c":51.1299,"h":51.16,"l":51.045,"n":454,"o":51.16,"t":"2026-10-15T17:05:00Z","v":24001,"vw":51.113444},{"c":51.15,"h":51.19,"l":51.14,"n":354,"o":51.14,"t":"2026-10-15T17:10:00Z","v":18925,"vw":51.161145},{"c":51.11,"h":51.16,"l":51.11,"n":409,"o":51.145,"t":"2026-10-15T17:15:00Z","v":22577,"vw":51.133527},{"c":51.1201,"h":51.14,"l":51.1,"n":396,"o":51.115,"t":"2026-10-15T17:20:00Z","v":21511,"vw":51.123533},{"c":51.18,"h":51.19,"l":51.0625,"n":549,"o":51.13,"t":"2026-10-15T17:25:00Z","v":33280,"vw":51.139824},{"c":51.23,"h":51.24,"l":51.16,"n":530,"o":51.18,"t":"2026-10-15T17:30:00Z","v":31659,"vw":51.191781},{"c":51.115,"h":51.24,"l":51.115,"n":438,"o":51.225,"t":"2026-10-15T17:35:00Z","v":27273,"vw":51.161901},{"c":51.075,"h":51.155,"l":51.05,"n":695,"o":51.115,"t":"2026-10-15T17:40:00Z","v":94827,"vw":51.101309},{"c":51.16,"h":51.18,"l":51.035,"n":415,"o":51.075,"t":"2026-10-15T17:45:00Z","v":56626,"vw":51.099451},{"c":51.215,"h":51.215,"l":51.125,"n":378,"o":51.165,"t":"2026-10-15T17:50:00Z","v":21640,"vw":51.155661},{"c":51.3,"h":51.3,"l":51.215,"n":414,"o":51.215,"t":"2026-10-15T17:55:00Z","v":22959,"vw":51.247236},{"c":51.26,"h":51.33,"l":51.2,"n":678,"o":51.3,"t":"2026-10-15T18:00:00Z","v":40264,"vw":51.27136},{"c":51.21,"h":51.245,"l":51.165,"n":432,"o":51.23,"t":"2026-10-15T18:05:00Z","v":28306,"vw":51.214765},{"c":51.18,"h":51.2,"l":51.1,"n":459,"o":51.19,"t":"2026-10-15T18:10:00Z","v":24483,"vw":51.136796},{"c":51.17,"h":51.2,"l":51.12,"n":394,"o":51.16,"t":"2026-10-15T18:15:00Z","v":24086,"vw":51.155459},{"c":51.065,"h":51.19,"l":51.06,"n":567,"o":51.15,"t":"2026-10-15T18:20:00Z","v":41560,"vw":51.10337},{"c":51.03,"h":51.17,"l":51.01,"n":630,"o":51.065,"t":"2026-10-15T18:25:00Z","v":36274,"vw":51.103948},{"c":51.06,"h":51.1,"l":51.01,"n":419,"o":51.01,"t":"2026-10-15T18:30:00Z","v":22995,"vw":51.042527},{"c":51.09,"h":51.12,"l":51.025,"n":312,"o":51.06,"t":"2026-10-15T18:35:00Z","v":15701,"vw":51.058534},{"c":50.99,"h":51.12,"l":50.92,"n":543,"o":51.12,"t":"2026-10-15T18:40:00Z","v":29540,"vw":51.031315},{"c":51.09,"h":51.12,"l":50.94,"n":515,"o":50.995,"t":"2026-10-15T18:45:00Z","v":27036,"vw":51.024286},{"c":51.065,"h":51.12,"l":51.055,"n":441,"o":51.09,"t":"2026-10-15T18:50:00Z","v":24253,"vw":51.083696},{"c":51.03,"h":51.08,"l":51.03,"n":490,"o":51.065,"t":"2026-10-15T18:55:00Z","v":30094,"vw":51.060546},{"c":51.03,"h":51.08,"l":50.99,"n":645,"o":51.03,"t":"2026-10-15T19:00:00Z","v":43096,"vw":51.035076},{"c":51.015,"h":51.04,"l":50.95,"n":494,"o":51,"t":"2026-10-15T19:05:00Z","v":37231,"vw":50.996513},{"c":50.99,"h":51.02,"l":50.92,"n":613,"o":51.015,"t":"2026-10-15T19:10:00Z","v":59298,"vw":50.965876},{"c":51.06,"h":51.15,"l":50.965,"n":1042,"o":50.98,"t":"2026-10-15T19:15:00Z","v":84718,"vw":51.082418},{"c":51.11,"h":51.14,"l":51.02,"n":667,"o":51.06,"t":"2026-10-15T19:20:00Z","v":68596,"vw":51.097948},{"c":51.12,"h":51.13,"l":51.07,"n":517,"o":51.1,"t":"2026-10-15T19:25:00Z","v":29119,"vw":51.104607},{"c":51.345,"h":51.385,"l":51.1,"n":1066,"o":51.12,"t":"2026-10-15T19:30:00Z","v":99063,"vw":51.272971},{"c":51.28,"h":51.37,"l":51.245,"n":989,"o":51.345,"t":"2026-10-15T19:35:00Z","v":81273,"vw":51.316585},{"c":51.32,"h":51.36,"l":51.21,"n":937,"o":51.28,"t":"2026-10-15T19:40:00Z","v":68526,"vw":51.275873},{"c":51.145,"h":51.33,"l":51.08,"n":1540,"o":51.32,"t":"2026-10-15T19:45:00Z","v":124825,"vw":51.198588},{"c":51.265,"h":51.31,"l":51.13,"n":1980,"o":51.145,"t":"2026-10-15T19:50:00Z","v":159564,"vw":51.243834},{"c":51.14,"h":51.26,"l":51.03,"n":4966,"o":51.26,"t":"2026-10-15T19:55:00Z","v":456530,"vw":51.125493},{"c":51.13,"h":51.13,"l":51.13,"n":53,"o":51.13,"t":"2026-10-15T20:00:00Z","v":833499,"vw":51.13},{"c":50.55,"h":50.55,"l":50.55,"n":5,"o":50.55,"t":"2026-10-16T08:05:00Z","v":123,"vw":50.55},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-16T13:20:00Z","v":147,"vw":51.3},{"c":51.22,"h":51.28,"l":50.86,"n":294,"o":51.18,"t":"2026-10-16T13:30:00Z","v":50427,"vw":51.144924},{"c":50.97,"h":51.26,"l":50.96,"n":341,"o":51.26,"t":"2026-10-16T13:35:00Z","v":19796,"vw":51.129501},{"c":50.88,"h":51.01,"l":50.85,"n":398,"o":50.97,"t":"2026-10-16T13:40:00Z","v":35583,"vw":50.907017},{"c":50.88,"h":50.92,"l":50.58,"n":659,"o":50.84,"t":"2026-10-16T13:45:00Z","v":85410,"vw":50.757859},{"c":50.99,"h":51.01,"l":50.88,"n":544,"o":50.88,"t":"2026-10-16T13:50:00Z","v":31779,"vw":50.945005},{"c":51.17,"h":51.21,"l":51.02,"n":412,"o":51.07,"t":"2026-10-16T13:55:00Z","v":17256,"vw":51.099687},{"c":50.76,"h":51.18,"l":50.76,"n":358,"o":51.05,"t":"2026-10-16T14:00:00Z","v":10958,"vw":50.976285},{"c":50.58,"h":50.79,"l":50.58,"n":538,"o":50.74,"t":"2026-10-16T14:05:00Z","v":22412,"vw":50.673367},{"c":50.5,"h":50.62,"l":50.46,"n":602,"o":50.59,"t":"2026-10-16T14:10:00Z","v":22767,"vw":50.547601},{"c":50.27,"h":50.52,"l":50.205,"n":971,"o":50.52,"t":"2026-10-16T14:15:00Z","v":102394,"vw":50.458502},{"c":50.47,"h":50.49,"l":50.25,"n":597,"o":50.265,"t":"2026-10-16T14:20:00Z","v":32452,"vw":50.405678},{"c":50.19,"h":50.545,"l":50.18,"n":947,"o":50.49,"t":"2026-10-16T14:25:00Z","v":82805,"vw":50.371166},{"c":50.175,"h":50.25,"l":50.08,"n":595,"o":50.24,"t":"2026-10-16T14:30:00Z","v":25303,"vw":50.156013},{"c":50.1,"h":50.16,"l":50.08,"n":403,"o":50.14,"t":"2026-10-16T14:35:00Z","v":16438,"vw":50.117596},{"c":50.17,"h":50.195,"l":50.05,"n":612,"o":50.095,"t":"2026-10-16T14:40:00Z","v":31789,"vw":50.108089},{"c":50.23,"h":50.3351,"l":50.205,"n":394,"o":50.2194,"t":"2026-10-16T14:45:00Z","v":15970,"vw":50.262781},{"c":50.115,"h":50.25,"l":50.1,"n":521,"o":50.23,"t":"2026-10-16T14:50:00Z","v":21705,"vw":50.180683},{"c":50.04,"h":50.1325,"l":50.03,"n":587,"o":50.09,"t":"2026-10-16T14:55:00Z","v":26534,"vw":50.090547},{"c":50.025,"h":50.13,"l":49.99,"n":438,"o":50.055,"t":"2026-10-16T15:00:00Z","v":16940,"vw":50.056768},{"c":50.05,"h":50.075,"l":49.8774,"n":624,"o":50.01,"t":"2026-10-16T15:05:00Z","v":36406,"vw":49.955872},{"c":50.24,"h":50.25,"l":49.995,"n":953,"o":50.08,"t":"2026-10-16T15:10:00Z","v":86598,"vw":50.060533},{"c":50.185,"h":50.24,"l":50.13,"n":375,"o":50.24,"t":"2026-10-16T15:15:00Z","v":14670,"vw":50.196342},{"c":50.32,"h":50.33,"l":50.15,"n":430,"o":50.175,"t":"2026-10-16T15:20:00Z","v":17162,"vw":50.242526},{"c":50.26,"h":50.38,"l":50.25,"n":399,"o":50.33,"t":"2026-10-16T15:25:00Z","v":13962,"vw":50.305708},{"c":50.235,"h":50.28,"l":50.2,"n":388,"o":50.26,"t":"2026-10-16T15:30:00Z","v":17062,"vw":50.248494},{"c":50.175,"h":50.25,"l":50.11,"n":437,"o":50.235,"t":"2026-10-16T15:35:00Z","v":18609,"vw":50.186229},{"c":50.16,"h":50.2,"l":50.055,"n":478,"o":50.19,"t":"2026-10-16T15:40:00Z","v":20690,"vw":50.136561},{"c":50.19,"h":50.245,"l":50.15,"n":382,"o":50.185,"t":"2026-10-16T15:45:00Z","v":18772,"vw":50.198152},{"c":50.185,"h":50.26,"l":50.145,"n":448,"o":50.17,"t":"2026-10-16T15:50:00Z","v":33795,"vw":50.19671},{"c":49.78,"h":50.2,"l":49.75,"n":747,"o":50.185,"t":"2026-10-16T15:55:00Z","v":40442,"vw":49.951101},{"c":49.73,"h":49.775,"l":49.54,"n":1023,"o":49.77,"t":"2026-10-16T16:00:00Z","v":51603,"vw":49.628584},{"c":49.72,"h":49.78,"l":49.69,"n":695,"o":49.725,"t":"2026-10-16T16:05:00Z","v":30330,"vw":49.738159},{"c":49.71,"h":49.74,"l":49.68,"n":386,"o":49.72,"t":"2026-10-16T16:10:00Z","v":14536,"vw":49.707601},{"c":49.72,"h":49.76,"l":49.65,"n":672,"o":49.715,"t":"2026-10-16T16:15:00Z","v":39417,"vw":49.681647},{"c":49.69,"h":49.73,"l":49.665,"n":409,"o":49.725,"t":"2026-10-16T16:20:00Z","v":159650,"vw":49.692873},{"c":49.78,"h":49.82,"l":49.69,"n":491,"o":49.7,"t":"2026-10-16T16:25:00Z","v":21229,"vw":49.74168},{"c":49.77,"h":49.79,"l":49.69,"n":504,"o":49.79,"t":"2026-10-16T16:30:00Z","v":20697,"vw":49.740462},{"c":49.765,"h":49.83,"l":49.74,"n":425,"o":49.76,"t":"2026-10-16T16:35:00Z","v":14777,"vw":49.785207},{"c":49.865,"h":49.88,"l":49.74,"n":401,"o":49.74,"t":"2026-10-16T16:40:00Z","v":17185,"vw":49.813473},{"c":49.755,"h":49.92,"l":49.72,"n":476,"o":49.88,"t":"2026-10-16T16:45:00Z","v":18934,"vw":49.815982},{"c":49.665,"h":49.755,"l":49.65,"n":403,"o":49.755,"t":"2026-10-16T16:50:00Z","v":18440,"vw":49.704673},{"c":49.71,"h":49.73,"l":49.64,"n":555,"o":49.665,"t":"2026-10-16T16:55:00Z","v":63063,"vw":49.655322},{"c":49.61,"h":49.745,"l":49.6,"n":479,"o":49.72,"t":"2026-10-16T17:00:00Z","v":41076,"vw":49.644006},{"c":49.59,"h":49.655,"l":49.56,"n":345,"o":49.6,"t":"2026-10-16T17:05:00Z","v":20254,"vw":49.599279},{"c":49.425,"h":49.645,"l":49.4,"n":366,"o":49.61,"t":"2026-10-16T17:10:00Z","v":20105,"vw":49.566267},{"c":49.28,"h":49.44,"l":49.26,"n":574,"o":49.41,"t":"2026-10-16T17:15:00Z","v":31141,"vw":49.35581},{"c":49.385,"h":49.4,"l":49.26,"n":577,"o":49.26,"t":"2026-10-16T17:20:00Z","v":46883,"vw":49.307185},{"c":49.32,"h":49.405,"l":49.32,"n":354,"o":49.38,"t":"2026-10-16T17:25:00Z","v":18824,"vw":49.3595},{"c":49.39,"h":49.425,"l":49.3,"n":492,"o":49.33,"t":"2026-10-16T17:30:00Z","v":30911,"vw":49.354446},{"c":49.45,"h":49.545,"l":49.37,"n":651,"o":49.39,"t":"2026-10-16T17:35:00Z","v":44383,"vw":49.433748},{"c":49.53,"h":49.55,"l":49.42,"n":425,"o":49.44,"t":"2026-10-16T17:40:00Z","v":20816,"vw":49.4873},{"c":49.6,"h":49.6,"l":49.515,"n":288,"o":49.53,"t":"2026-10-16T17:45:00Z","v":11837,"vw":49.552626},{"c":49.51,"h":49.62,"l":49.51,"n":387,"o":49.58,"t":"2026-10-16T17:50:00Z","v":23224,"vw":49.579285},{"c":49.42,"h":49.56,"l":49.42,"n":431,"o":49.525,"t":"2026-10-16T17:55:00Z","v":17446,"vw":49.474353},{"c":49.39,"h":49.44,"l":49.33,"n":422,"o":49.44,"t":"2026-10-16T18:00:00Z","v":17473,"vw":49.385676},{"c":49.49,"h":49.52,"l":49.37,"n":327,"o":49.39,"t":"2026-10-16T18:05:00Z","v":11450,"vw":49.44931},{"c":49.415,"h":49.5105,"l":49.4,"n":436,"o":49.49,"t":"2026-10-16T18:10:00Z","v":16758,"vw":49.441296},{"c":49.38,"h":49.43,"l":49.38,"n":358,"o":49.429,"t":"2026-10-16T18:15:00Z","v":13483,"vw":49.400727},{"c":49.31,"h":49.39,"l":49.27,"n":696,"o":49.38,"t":"2026-10-16T18:20:00Z","v":38067,"vw":49.328524},{"c":49.31,"h":49.355,"l":49.275,"n":417,"o":49.355,"t":"2026-10-16T18:25:00Z","v":14712,"vw":49.305414},{"c":49.32,"h":49.37,"l":49.27,"n":392,"o":49.3,"t":"2026-10-16T18:30:00Z","v":21159,"vw":49.308146},{"c":49.3,"h":49.33,"l":49.245,"n":445,"o":49.33,"t":"2026-10-16T18:35:00Z","v":19055,"vw":49.282419},{"c":49.155,"h":49.31,"l":49.155,"n":479,"o":49.31,"t":"2026-10-16T18:40:00Z","v":22433,"vw":49.232249},{"c":49.23,"h":49.23,"l":49.115,"n":571,"o":49.17,"t":"2026-10-16T18:45:00Z","v":29800,"vw":49.155934},{"c":49.26,"h":49.26,"l":49.19,"n":417,"o":49.25,"t":"2026-10-16T18:50:00Z","v":16668,"vw":49.234365},{"c":49.26,"h":49.28,"l":49.23,"n":375,"o":49.26,"t":"2026-10-16T18:55:00Z","v":14589,"vw":49.250464},{"c":49.35,"h":49.36,"l":49.255,"n":607,"o":49.255,"t":"2026-10-16T19:00:00Z","v":24229,"vw":49.293504},{"c":49.28,"h":49.345,"l":49.215,"n":526,"o":49.33,"t":"2026-10-16T19:05:00Z","v":22381,"vw":49.253894},{"c":49.6,"h":49.6,"l":49.3,"n":820,"o":49.3,"t":"2026-10-16T19:10:00Z","v":41572,"vw":49.463642},{"c":49.62,"h":49.685,"l":49.52,"n":709,"o":49.61,"t":"2026-10-16T19:15:00Z","v":51636,"vw":49.616156},{"c":49.63,"h":49.7,"l":49.53,"n":679,"o":49.6,"t":"2026-10-16T19:20:00Z","v":42422,"vw":49.596333},{"c":49.645,"h":49.67,"l":49.585,"n":666,"o":49.61,"t":"2026-10-16T19:25:00Z","v":31481,"vw":49.628477},{"c":49.655,"h":49.695,"l":49.63,"n":730,"o":49.63,"t":"2026-10-16T19:30:00Z","v":37685,"vw":49.654282},{"c":49.635,"h":49.65,"l":49.5,"n":1100,"o":49.64,"t":"2026-10-16T19:35:00Z","v":67475,"vw":49.570224},{"c":49.625,"h":49.65,"l":49.52,"n":904,"o":49.64,"t":"2026-10-16T19:40:00Z","v":72597,"vw":49.593592},{"c":49.745,"h":49.8,"l":49.62,"n":1039,"o":49.625,"t":"2026-10-16T19:45:00Z","v":69853,"vw":49.703809},{"c":49.91,"h":49.96,"l":49.745,"n":2052,"o":49.75,"t":"2026-10-16T19:50:00Z","v":138568,"vw":49.818686},{"c":49.8,"h":49.96,"l":49.785,"n":4382,"o":49.93,"t":"2026-10-16T19:55:00Z","v":396178,"vw":49.845058},{"c":49.83,"h":49.83,"l":49.81,"n":66,"o":49.83,"t":"2026-10-16T20:00:00Z","v":675721,"vw":49.829978},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-10-16T21:05:00Z","v":203,"vw":49.5},{"c":49.6,"h":49.6,"l":49.6,"n":4,"o":49.6,"t":"2026-10-16T21:10:00Z","v":699,"vw":49.6},{"c":49.6,"h":49.6,"l":49.6,"n":13,"o":49.6,"t":"2026-10-16T21:15:00Z","v":1777,"vw":49.6},{"c":49.57,"h":49.83,"l":49.57,"n":22,"o":49.83,"t":"2026-10-19T11:20:00Z","v":330,"vw":49.738127},{"c":49.55,"h":49.8,"l":49.55,"n":45,"o":49.8,"t":"2026-10-19T12:25:00Z","v":4672,"vw":49.676165},{"c":49.87,"h":50.28,"l":49.7801,"n":212,"o":49.99,"t":"2026-10-19T13:30:00Z","v":20911,"vw":49.934871},{"c":49.83,"h":49.87,"l":49.68,"n":130,"o":49.87,"t":"2026-10-19T13:35:00Z","v":4018,"vw":49.789889},{"c":49.785,"h":49.9,"l":49.74,"n":319,"o":49.815,"t":"2026-10-19T13:40:00Z","v":13424,"vw":49.822872},{"c":49.8,"h":49.88,"l":49.8,"n":287,"o":49.815,"t":"2026-10-19T13:45:00Z","v":9636,"vw":49.847532},{"c":49.75,"h":50.005,"l":49.68,"n":361,"o":49.77,"t":"2026-10-19T13:50:00Z","v":32831,"vw":49.841461},{"c":49.865,"h":49.895,"l":49.75,"n":292,"o":49.75,"t":"2026-10-19T13:55:00Z","v":10259,"vw":49.858011},{"c":49.94,"h":50.105,"l":49.83,"n":391,"o":49.875,"t":"2026-10-19T14:00:00Z","v":17927,"vw":49.957206},{"c":49.85,"h":49.93,"l":49.79,"n":511,"o":49.89,"t":"2026-10-19T14:05:00Z","v":26876,"vw":49.869146},{"c":49.91,"h":49.92,"l":49.78,"n":398,"o":49.82,"t":"2026-10-19T14:10:00Z","v":23331,"vw":49.851009},{"c":49.92,"h":49.95,"l":49.88,"n":280,"o":49.91,"t":"2026-10-19T14:15:00Z","v":12313,"vw":49.910754},{"c":49.93,"h":49.95,"l":49.86,"n":302,"o":49.92,"t":"2026-10-19T14:20:00Z","v":12522,"vw":49.915161},{"c":49.88,"h":49.93,"l":49.87,"n":213,"o":49.915,"t":"2026-10-19T14:25:00Z","v":7293,"vw":49.902125},{"c":49.76,"h":49.92,"l":49.74,"n":329,"o":49.895,"t":"2026-10-19T14:30:00Z","v":8931,"vw":49.806603},{"c":49.79,"h":49.835,"l":49.76,"n":156,"o":49.76,"t":"2026-10-19T14:35:00Z","v":5431,"vw":49.800173},{"c":49.81,"h":49.86,"l":49.77,"n":398,"o":49.81,"t":"2026-10-19T14:40:00Z","v":20034,"vw":49.809689},{"c":49.85,"h":49.885,"l":49.82,"n":237,"o":49.82,"t":"2026-10-19T14:45:00Z","v":7517,"vw":49.860405},{"c":49.625,"h":49.8814,"l":49.59,"n":903,"o":49.8814,"t":"2026-10-19T14:50:00Z","v":59264,"vw":49.707904},{"c":49.365,"h":49.755,"l":49.35,"n":510,"o":49.65,"t":"2026-10-19T14:55:00Z","v":22683,"vw":49.541769},{"c":49.49,"h":49.495,"l":49.31,"n":557,"o":49.39,"t":"2026-10-19T15:00:00Z","v":24547,"vw":49.422555},{"c":49.646,"h":49.655,"l":49.5,"n":430,"o":49.505,"t":"2026-10-19T15:05:00Z","v":15137,"vw":49.555554},{"c":49.61,"h":49.75,"l":49.61,"n":664,"o":49.63,"t":"2026-10-19T15:10:00Z","v":38678,"vw":49.678404},{"c":49.51,"h":49.69,"l":49.51,"n":741,"o":49.63,"t":"2026-10-19T15:15:00Z","v":58995,"vw":49.632363},{"c":49.595,"h":49.64,"l":49.495,"n":565,"o":49.52,"t":"2026-10-19T15:20:00Z","v":29971,"vw":49.581853},{"c":49.655,"h":49.68,"l":49.52,"n":608,"o":49.6,"t":"2026-10-19T15:25:00Z","v":33510,"vw":49.574553},{"c":49.39,"h":49.65,"l":49.39,"n":441,"o":49.65,"t":"2026-10-19T15:30:00Z","v":22534,"vw":49.527542},{"c":49.28,"h":49.41,"l":49.22,"n":1003,"o":49.385,"t":"2026-10-19T15:35:00Z","v":63327,"vw":49.311537},{"c":49.235,"h":49.265,"l":49.15,"n":463,"o":49.26,"t":"2026-10-19T15:40:00Z","v":16343,"vw":49.221972},{"c":49.335,"h":49.34,"l":49.2,"n":531,"o":49.24,"t":"2026-10-19T15:45:00Z","v":31996,"vw":49.233967},{"c":49.34,"h":49.41,"l":49.315,"n":341,"o":49.34,"t":"2026-10-19T15:50:00Z","v":17506,"vw":49.373695},{"c":49.25,"h":49.35,"l":49.23,"n":379,"o":49.325,"t":"2026-10-19T15:55:00Z","v":16091,"vw":49.283271},{"c":49.16,"h":49.25,"l":49.15,"n":379,"o":49.23,"t":"2026-10-19T16:00:00Z","v":13567,"vw":49.189473},{"c":49.11,"h":49.19,"l":49.11,"n":354,"o":49.165,"t":"2026-10-19T16:05:00Z","v":11581,"vw":49.139304},{"c":49.09,"h":49.17,"l":49.08,"n":390,"o":49.1,"t":"2026-10-19T16:10:00Z","v":15248,"vw":49.119404},{"c":49.2,"h":49.23,"l":49.09,"n":427,"o":49.09,"t":"2026-10-19T16:15:00Z","v":20130,"vw":49.165639},{"c":49.19,"h":49.26,"l":49.19,"n":402,"o":49.2,"t":"2026-10-19T16:20:00Z","v":16105,"vw":49.218702},{"c":49.225,"h":49.23,"l":49.075,"n":521,"o":49.195,"t":"2026-10-19T16:25:00Z","v":22520,"vw":49.125378},{"c":49.265,"h":49.28,"l":49.16,"n":437,"o":49.23,"t":"2026-10-19T16:30:00Z","v":22304,"vw":49.208982},{"c":49.255,"h":49.31,"l":49.245,"n":306,"o":49.2675,"t":"2026-10-19T16:35:00Z","v":9832,"vw":49.268972},{"c":49.24,"h":49.28,"l":49.2,"n":345,"o":49.25,"t":"2026-10-19T16:40:00Z","v":27480,"vw":49.236821},{"c":49.34,"h":49.35,"l":49.25,"n":458,"o":49.25,"t":"2026-10-19T16:45:00Z","v":18867,"vw":49.308207},{"c":49.39,"h":49.4,"l":49.35,"n":258,"o":49.35,"t":"2026-10-19T16:50:00Z","v":9189,"vw":49.377786},{"c":49.34,"h":49.39,"l":49.33,"n":267,"o":49.39,"t":"2026-10-19T16:55:00Z","v":7546,"vw":49.355241},{"c":49.28,"h":49.3525,"l":49.28,"n":403,"o":49.34,"t":"2026-10-19T17:00:00Z","v":14532,"vw":49.318537},{"c":49.25,"h":49.3,"l":49.22,"n":287,"o":49.29,"t":"2026-10-19T17:05:00Z","v":11763,"vw":49.267911},{"c":49.32,"h":49.32,"l":49.24,"n":342,"o":49.25,"t":"2026-10-19T17:10:00Z","v":17024,"vw":49.262396},{"c":49.355,"h":49.355,"l":49.3,"n":269,"o":49.32,"t":"2026-10-19T17:15:00Z","v":9813,"vw":49.313194},{"c":49.3591,"h":49.36,"l":49.35,"n":138,"o":49.355,"t":"2026-10-19T17:20:00Z","v":4746,"vw":49.354284},{"c":49.41,"h":49.41,"l":49.37,"n":275,"o":49.37,"t":"2026-10-19T17:25:00Z","v":11600,"vw":49.391289},{"c":49.435,"h":49.47,"l":49.34,"n":420,"o":49.4,"t":"2026-10-19T17:30:00Z","v":15658,"vw":49.398223},{"c":49.455,"h":49.46,"l":49.405,"n":309,"o":49.43,"t":"2026-10-19T17:35:00Z","v":13119,"vw":49.430043},{"c":49.5,"h":49.51,"l":49.44,"n":304,"o":49.46,"t":"2026-10-19T17:40:00Z","v":10270,"vw":49.473763},{"c":49.5,"h":49.53,"l":49.49,"n":301,"o":49.53,"t":"2026-10-19T17:45:00Z","v":10716,"vw":49.514343},{"c":49.555,"h":49.595,"l":49.51,"n":267,"o":49.51,"t":"2026-10-19T17:50:00Z","v":9258,"vw":49.546186},{"c":49.67,"h":49.745,"l":49.55,"n":471,"o":49.55,"t":"2026-10-19T17:55:00Z","v":19109,"vw":49.656659},{"c":49.725,"h":49.79,"l":49.66,"n":340,"o":49.66,"t":"2026-10-19T18:00:00Z","v":14359,"vw":49.727891},{"c":49.74,"h":49.74,"l":49.66,"n":382,"o":49.71,"t":"2026-10-19T18:05:00Z","v":22434,"vw":49.692041},{"c":49.745,"h":49.755,"l":49.695,"n":250,"o":49.74,"t":"2026-10-19T18:10:00Z","v":9186,"vw":49.73249},{"c":49.79,"h":49.81,"l":49.75,"n":347,"o":49.76,"t":"2026-10-19T18:15:00Z","v":13804,"vw":49.777898},{"c":49.76,"h":49.815,"l":49.75,"n":332,"o":49.805,"t":"2026-10-19T18:20:00Z","v":13938,"vw":49.792463},{"c":49.76,"h":49.79,"l":49.75,"n":300,"o":49.77,"t":"2026-10-19T18:25:00Z","v":11760,"vw":49.770766},{"c":49.805,"h":49.87,"l":49.745,"n":471,"o":49.77,"t":"2026-10-19T18:30:00Z","v":29607,"vw":49.803316},{"c":49.835,"h":49.835,"l":49.79,"n":344,"o":49.79,"t":"2026-10-19T18:35:00Z","v":14099,"vw":49.813827},{"c":49.86,"h":49.86,"l":49.78,"n":380,"o":49.84,"t":"2026-10-19T18:40:00Z","v":16749,"vw":49.821136},{"c":49.88,"h":49.92,"l":49.8,"n":497,"o":49.855,"t":"2026-10-19T18:45:00Z","v":18273,"vw":49.878405},{"c":49.84,"h":49.93,"l":49.83,"n":421,"o":49.885,"t":"2026-10-19T18:50:00Z","v":16236,"vw":49.865485},{"c":49.87,"h":49.8985,"l":49.84,"n":385,"o":49.87,"t":"2026-10-19T18:55:00Z","v":13850,"vw":49.873987},{"c":49.935,"h":49.935,"l":49.85,"n":416,"o":49.865,"t":"2026-10-19T19:00:00Z","v":16310,"vw":49.891616},{"c":49.925,"h":49.965,"l":49.91,"n":421,"o":49.94,"t":"2026-10-19T19:05:00Z","v":16037,"vw":49.944346},{"c":49.93,"h":49.95,"l":49.91,"n":367,"o":49.93,"t":"2026-10-19T19:10:00Z","v":13188,"vw":49.928251},{"c":49.925,"h":49.96,"l":49.895,"n":509,"o":49.925,"t":"2026-10-19T19:15:00Z","v":21587,"vw":49.931155},{"c":49.925,"h":49.94,"l":49.9,"n":527,"o":49.925,"t":"2026-10-19T19:20:00Z","v":20581,"vw":49.919839},{"c":49.97,"h":50,"l":49.93,"n":604,"o":49.93,"t":"2026-10-19T19:25:00Z","v":21006,"vw":49.960717},{"c":50.025,"h":50.045,"l":49.93,"n":802,"o":49.99,"t":"2026-10-19T19:30:00Z","v":35774,"vw":49.98615},{"c":49.945,"h":50.02,"l":49.935,"n":715,"o":50.02,"t":"2026-10-19T19:35:00Z","v":32598,"vw":49.971537},{"c":49.93,"h":49.951,"l":49.895,"n":811,"o":49.945,"t":"2026-10-19T19:40:00Z","v":43750,"vw":49.924104},{"c":49.925,"h":49.97,"l":49.905,"n":955,"o":49.925,"t":"2026-10-19T19:45:00Z","v":48143,"vw":49.934217},{"c":49.98,"h":50.01,"l":49.915,"n":1412,"o":49.92,"t":"2026-10-19T19:50:00Z","v":80138,"vw":49.969514},{"c":49.9,"h":49.98,"l":49.86,"n":3869,"o":49.98,"t":"2026-10-19T19:55:00Z","v":301938,"vw":49.9026},{"c":49.98,"h":49.98,"l":49.89,"n":66,"o":49.91,"t":"2026-10-19T20:00:00Z","v":397451,"vw":49.909974},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-19T21:25:00Z","v":100,"vw":49.92},{"c":49.9805,"h":49.9805,"l":49.9805,"n":1,"o":49.9805,"t":"2026-10-19T21:40:00Z","v":300,"vw":49.9805},{"c":48.8447,"h":48.8447,"l":48.8447,"n":1,"o":48.8447,"t":"2026-10-20T08:00:00Z","v":200,"vw":48.8447},{"c":48.94,"h":49.85,"l":48.94,"n":41,"o":49.85,"t":"2026-10-20T12:50:00Z","v":3722,"vw":49.752777},{"c":49.7,"h":49.7,"l":49.64,"n":19,"o":49.64,"t":"2026-10-20T12:55:00Z","v":762,"vw":49.651429},{"c":49.8,"h":49.8,"l":49.75,"n":36,"o":49.75,"t":"2026-10-20T13:05:00Z","v":1416,"vw":49.779597},{"c":49.9,"h":49.9,"l":49.9,"n":18,"o":49.9,"t":"2026-10-20T13:20:00Z","v":481,"vw":49.9},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-20T13:25:00Z","v":200,"vw":50},{"c":50.57,"h":51,"l":50.005,"n":548,"o":50.015,"t":"2026-10-20T13:30:00Z","v":61175,"vw":50.473498},{"c":50.58,"h":50.68,"l":50.31,"n":556,"o":50.57,"t":"2026-10-20T13:35:00Z","v":39632,"vw":50.535656},{"c":50.65,"h":50.8,"l":50.575,"n":567,"o":50.66,"t":"2026-10-20T13:40:00Z","v":31452,"vw":50.675951},{"c":51.105,"h":51.115,"l":50.645,"n":811,"o":50.65,"t":"2026-10-20T13:45:00Z","v":68873,"vw":50.809012},{"c":51.08,"h":51.27,"l":51.04,"n":681,"o":51.11,"t":"2026-10-20T13:50:00Z","v":51040,"vw":51.112826},{"c":51.34,"h":51.34,"l":51.095,"n":356,"o":51.095,"t":"2026-10-20T13:55:00Z","v":23170,"vw":51.282839},{"c":50.895,"h":51.34,"l":50.895,"n":809,"o":51.3379,"t":"2026-10-20T14:00:00Z","v":49256,"vw":51.142765},{"c":51.005,"h":51.01,"l":50.78,"n":437,"o":50.89,"t":"2026-10-20T14:05:00Z","v":18510,"vw":50.898084},{"c":50.88,"h":51.18,"l":50.86,"n":472,"o":51.01,"t":"2026-10-20T14:10:00Z","v":16612,"vw":51.03067},{"c":51.07,"h":51.14,"l":50.89,"n":372,"o":50.9,"t":"2026-10-20T14:15:00Z","v":19420,"vw":50.956325},{"c":50.99,"h":51.1,"l":50.96,"n":413,"o":51.07,"t":"2026-10-20T14:20:00Z","v":16812,"vw":51.036482},{"c":50.92,"h":51.05,"l":50.92,"n":441,"o":51.005,"t":"2026-10-20T14:25:00Z","v":17124,"vw":50.981794},{"c":51.105,"h":51.16,"l":50.94,"n":345,"o":50.945,"t":"2026-10-20T14:30:00Z","v":12574,"vw":51.06074},{"c":50.94,"h":51.14,"l":50.93,"n":396,"o":51.14,"t":"2026-10-20T14:35:00Z","v":19048,"vw":51.013838},{"c":50.655,"h":50.92,"l":50.575,"n":778,"o":50.92,"t":"2026-10-20T14:40:00Z","v":39806,"vw":50.71371},{"c":50.81,"h":50.87,"l":50.52,"n":543,"o":50.62,"t":"2026-10-20T14:45:00Z","v":44127,"vw":50.681649},{"c":50.83,"h":50.88,"l":50.75,"n":367,"o":50.805,"t":"2026-10-20T14:50:00Z","v":14125,"vw":50.818435},{"c":50.925,"h":50.925,"l":50.8,"n":402,"o":50.82,"t":"2026-10-20T14:55:00Z","v":20270,"vw":50.855205},{"c":50.77,"h":50.94,"l":50.77,"n":502,"o":50.92,"t":"2026-10-20T15:00:00Z","v":22437,"vw":50.881653},{"c":50.72,"h":50.8,"l":50.72,"n":402,"o":50.76,"t":"2026-10-20T15:05:00Z","v":21185,"vw":50.753643},{"c":50.7,"h":50.77,"l":50.64,"n":503,"o":50.74,"t":"2026-10-20T15:10:00Z","v":23348,"vw":50.694818},{"c":50.75,"h":50.87,"l":50.705,"n":396,"o":50.705,"t":"2026-10-20T15:15:00Z","v":23039,"vw":50.800647},{"c":50.655,"h":50.8,"l":50.655,"n":283,"o":50.72,"t":"2026-10-20T15:20:00Z","v":9309,"vw":50.722754},{"c":50.705,"h":50.7265,"l":50.625,"n":287,"o":50.64,"t":"2026-10-20T15:25:00Z","v":13217,"vw":50.67112},{"c":50.63,"h":50.73,"l":50.63,"n":294,"o":50.69,"t":"2026-10-20T15:30:00Z","v":10841,"vw":50.670258},{"c":50.74,"h":50.76,"l":50.62,"n":333,"o":50.62,"t":"2026-10-20T15:35:00Z","v":13757,"vw":50.684612},{"c":50.74,"h":50.79,"l":50.72,"n":223,"o":50.72,"t":"2026-10-20T15:40:00Z","v":8178,"vw":50.745232},{"c":50.73,"h":50.76,"l":50.72,"n":286,"o":50.74,"t":"2026-10-20T15:45:00Z","v":10311,"vw":50.731737},{"c":50.74,"h":50.78,"l":50.69,"n":300,"o":50.73,"t":"2026-10-20T15:50:00Z","v":12930,"vw":50.739277},{"c":50.73,"h":50.76,"l":50.72,"n":252,"o":50.75,"t":"2026-10-20T15:55:00Z","v":8641,"vw":50.737716},{"c":50.715,"h":50.73,"l":50.69,"n":275,"o":50.7,"t":"2026-10-20T16:00:00Z","v":10518,"vw":50.709515},{"c":50.695,"h":50.74,"l":50.68,"n":400,"o":50.72,"t":"2026-10-20T16:05:00Z","v":19933,"vw":50.703083},{"c":50.81,"h":50.81,"l":50.71,"n":288,"o":50.71,"t":"2026-10-20T16:10:00Z","v":11326,"vw":50.77409},{"c":50.765,"h":50.82,"l":50.76,"n":258,"o":50.795,"t":"2026-10-20T16:15:00Z","v":9338,"vw":50.790515},{"c":50.75,"h":50.815,"l":50.75,"n":275,"o":50.76,"t":"2026-10-20T16:20:00Z","v":9622,"vw":50.774116},{"c":50.72,"h":50.7454,"l":50.66,"n":421,"o":50.74,"t":"2026-10-20T16:25:00Z","v":15784,"vw":50.714676},{"c":50.705,"h":50.755,"l":50.7,"n":437,"o":50.715,"t":"2026-10-20T16:30:00Z","v":23005,"vw":50.722787},{"c":50.66,"h":50.72,"l":50.66,"n":161,"o":50.72,"t":"2026-10-20T16:35:00Z","v":6803,"vw":50.687495},{"c":50.73,"h":50.75,"l":50.585,"n":569,"o":50.67,"t":"2026-10-20T16:40:00Z","v":73304,"vw":50.660327},{"c":50.705,"h":50.75,"l":50.6901,"n":226,"o":50.715,"t":"2026-10-20T16:45:00Z","v":10120,"vw":50.724898},{"c":50.63,"h":50.72,"l":50.63,"n":275,"o":50.72,"t":"2026-10-20T16:50:00Z","v":11248,"vw":50.686142},{"c":50.67,"h":50.74,"l":50.64,"n":332,"o":50.64,"t":"2026-10-20T16:55:00Z","v":18065,"vw":50.678154},{"c":50.66,"h":50.69,"l":50.64,"n":285,"o":50.67,"t":"2026-10-20T17:00:00Z","v":11349,"vw":50.666724},{"c":50.675,"h":50.7,"l":50.655,"n":216,"o":50.69,"t":"2026-10-20T17:05:00Z","v":8843,"vw":50.676004},{"c":50.725,"h":50.76,"l":50.68,"n":287,"o":50.68,"t":"2026-10-20T17:10:00Z","v":9474,"vw":50.728388},{"c":50.745,"h":50.75,"l":50.715,"n":230,"o":50.715,"t":"2026-10-20T17:15:00Z","v":9939,"vw":50.73475},{"c":50.74,"h":50.78,"l":50.695,"n":502,"o":50.745,"t":"2026-10-20T17:20:00Z","v":21031,"vw":50.734141},{"c":50.71,"h":50.75,"l":50.63,"n":380,"o":50.74,"t":"2026-10-20T17:25:00Z","v":75663,"vw":50.67313},{"c":50.78,"h":50.78,"l":50.7,"n":304,"o":50.72,"t":"2026-10-20T17:30:00Z","v":14164,"vw":50.72798},{"c":50.715,"h":50.8,"l":50.71,"n":272,"o":50.78,"t":"2026-10-20T17:35:00Z","v":10619,"vw":50.754586},{"c":50.755,"h":50.78,"l":50.72,"n":250,"o":50.74,"t":"2026-10-20T17:40:00Z","v":9691,"vw":50.748601},{"c":50.78,"h":50.81,"l":50.75,"n":249,"o":50.76,"t":"2026-10-20T17:45:00Z","v":11311,"vw":50.773374},{"c":50.74,"h":50.78,"l":50.74,"n":279,"o":50.76,"t":"2026-10-20T17:50:00Z","v":11671,"vw":50.760797},{"c":50.79,"h":50.79,"l":50.735,"n":270,"o":50.75,"t":"2026-10-20T17:55:00Z","v":10817,"vw":50.754476},{"c":50.87,"h":50.87,"l":50.785,"n":303,"o":50.8,"t":"2026-10-20T18:00:00Z","v":14928,"vw":50.824954},{"c":50.905,"h":50.905,"l":50.84,"n":277,"o":50.86,"t":"2026-10-20T18:05:00Z","v":10474,"vw":50.865444},{"c":50.97,"h":50.97,"l":50.88,"n":529,"o":50.905,"t":"2026-10-20T18:10:00Z","v":28400,"vw":50.922859},{"c":50.94,"h":50.99,"l":50.93,"n":375,"o":50.955,"t":"2026-10-20T18:15:00Z","v":13435,"vw":50.958525},{"c":50.94,"h":50.97,"l":50.92,"n":273,"o":50.925,"t":"2026-10-20T18:20:00Z","v":11178,"vw":50.943001},{"c":50.845,"h":50.95,"l":50.845,"n":345,"o":50.935,"t":"2026-10-20T18:25:00Z","v":15508,"vw":50.926843},{"c":50.85,"h":50.85,"l":50.81,"n":284,"o":50.83,"t":"2026-10-20T18:30:00Z","v":11211,"vw":50.83116},{"c":50.87,"h":50.9,"l":50.84,"n":209,"o":50.85,"t":"2026-10-20T18:35:00Z","v":8733,"vw":50.871056},{"c":50.87,"h":50.87,"l":50.825,"n":255,"o":50.85,"t":"2026-10-20T18:40:00Z","v":11223,"vw":50.84271},{"c":50.94,"h":50.98,"l":50.8575,"n":487,"o":50.87,"t":"2026-10-20T18:45:00Z","v":26654,"vw":50.94373},{"c":50.9,"h":50.955,"l":50.875,"n":354,"o":50.955,"t":"2026-10-20T18:50:00Z","v":13474,"vw":50.906742},{"c":50.83,"h":50.9,"l":50.81,"n":417,"o":50.9,"t":"2026-10-20T18:55:00Z","v":17695,"vw":50.852199},{"c":50.81,"h":50.84,"l":50.75,"n":508,"o":50.83,"t":"2026-10-20T19:00:00Z","v":33636,"vw":50.800717},{"c":50.78,"h":50.81,"l":50.76,"n":386,"o":50.81,"t":"2026-10-20T19:05:00Z","v":21121,"vw":50.782731},{"c":50.75,"h":50.79,"l":50.74,"n":447,"o":50.78,"t":"2026-10-20T19:10:00Z","v":19221,"vw":50.766423},{"c":50.75,"h":50.76,"l":50.73,"n":390,"o":50.74,"t":"2026-10-20T19:15:00Z","v":13997,"vw":50.73921},{"c":50.7,"h":50.74,"l":50.68,"n":551,"o":50.735,"t":"2026-10-20T19:20:00Z","v":27689,"vw":50.713056},{"c":50.64,"h":50.71,"l":50.59,"n":612,"o":50.7,"t":"2026-10-20T19:25:00Z","v":32083,"vw":50.660311},{"c":50.505,"h":50.65,"l":50.485,"n":896,"o":50.63,"t":"2026-10-20T19:30:00Z","v":61673,"vw":50.559213},{"c":50.51,"h":50.52,"l":50.475,"n":645,"o":50.505,"t":"2026-10-20T19:35:00Z","v":40171,"vw":50.494756},{"c":50.535,"h":50.545,"l":50.48,"n":851,"o":50.515,"t":"2026-10-20T19:40:00Z","v":51863,"vw":50.510756},{"c":50.5,"h":50.55,"l":50.495,"n":738,"o":50.535,"t":"2026-10-20T19:45:00Z","v":50733,"vw":50.519674},{"c":50.55,"h":50.61,"l":50.49,"n":1186,"o":50.49,"t":"2026-10-20T19:50:00Z","v":73664,"vw":50.566827},{"c":50.76,"h":50.8,"l":50.57,"n":3695,"o":50.57,"t":"2026-10-20T19:55:00Z","v":269010,"vw":50.738058},{"c":50.76,"h":50.76,"l":50.76,"n":68,"o":50.76,"t":"2026-10-20T20:00:00Z","v":436420,"vw":50.76},{"c":50.4387,"h":50.4387,"l":50.4387,"n":1,"o":50.4387,"t":"2026-10-21T11:50:00Z","v":300,"vw":50.4387},{"c":50.55,"h":50.55,"l":50.5,"n":22,"o":50.5,"t":"2026-10-21T12:25:00Z","v":2503,"vw":50.508281},{"c":50.85,"h":51,"l":50.85,"n":10,"o":51,"t":"2026-10-21T12:30:00Z","v":307,"vw":50.9},{"c":50.8,"h":50.8,"l":50.8,"n":14,"o":50.8,"t":"2026-10-21T12:50:00Z","v":2004,"vw":50.8},{"c":50.695,"h":50.82,"l":50.27,"n":158,"o":50.27,"t":"2026-10-21T13:30:00Z","v":27208,"vw":50.315189},{"c":51.18,"h":51.185,"l":50.76,"n":591,"o":50.76,"t":"2026-10-21T13:35:00Z","v":96444,"vw":50.973122},{"c":51.56,"h":51.56,"l":51.18,"n":450,"o":51.18,"t":"2026-10-21T13:40:00Z","v":31883,"vw":51.451853},{"c":51.4,"h":51.61,"l":51.36,"n":446,"o":51.55,"t":"2026-10-21T13:45:00Z","v":26940,"vw":51.450353},{"c":51.45,"h":51.52,"l":51.28,"n":317,"o":51.355,"t":"2026-10-21T13:50:00Z","v":13248,"vw":51.378442},{"c":51.22,"h":51.49,"l":51.22,"n":307,"o":51.49,"t":"2026-10-21T13:55:00Z","v":13349,"vw":51.368859},{"c":50.85,"h":51.17,"l":50.82,"n":533,"o":51.17,"t":"2026-10-21T14:00:00Z","v":29604,"vw":51.003645},{"c":50.78,"h":50.9099,"l":50.71,"n":250,"o":50.845,"t":"2026-10-21T14:05:00Z","v":11461,"vw":50.808714},{"c":50.785,"h":50.845,"l":50.69,"n":326,"o":50.78,"t":"2026-10-21T14:10:00Z","v":14531,"vw":50.777409},{"c":50.825,"h":50.84,"l":50.77,"n":262,"o":50.77,"t":"2026-10-21T14:15:00Z","v":10252,"vw":50.806252},{"c":50.91,"h":50.91,"l":50.82,"n":254,"o":50.825,"t":"2026-10-21T14:20:00Z","v":10159,"vw":50.858593},{"c":50.945,"h":51.1,"l":50.89,"n":333,"o":50.89,"t":"2026-10-21T14:25:00Z","v":13600,"vw":50.978926},{"c":50.76,"h":51,"l":50.75,"n":350,"o":50.97,"t":"2026-10-21T14:30:00Z","v":19178,"vw":50.865863},{"c":50.86,"h":50.86,"l":50.68,"n":297,"o":50.76,"t":"2026-10-21T14:35:00Z","v":12148,"vw":50.757905},{"c":50.98,"h":51.01,"l":50.875,"n":451,"o":50.875,"t":"2026-10-21T14:40:00Z","v":32353,"vw":50.968958},{"c":50.97,"h":51,"l":50.92,"n":235,"o":50.96,"t":"2026-10-21T14:45:00Z","v":19802,"vw":50.986336},{"c":50.95,"h":51.001,"l":50.95,"n":430,"o":50.97,"t":"2026-10-21T14:50:00Z","v":24728,"vw":50.988187},{"c":50.97,"h":51.05,"l":50.92,"n":313,"o":50.94,"t":"2026-10-21T14:55:00Z","v":11997,"vw":50.970189},{"c":50.97,"h":50.97,"l":50.9068,"n":156,"o":50.95,"t":"2026-10-21T15:00:00Z","v":7240,"vw":50.939987},{"c":51.03,"h":51.03,"l":50.93,"n":223,"o":50.94,"t":"2026-10-21T15:05:00Z","v":9410,"vw":50.963625},{"c":51.09,"h":51.09,"l":51,"n":301,"o":51.01,"t":"2026-10-21T15:10:00Z","v":13277,"vw":51.029803},{"c":51.1,"h":51.145,"l":51.06,"n":331,"o":51.085,"t":"2026-10-21T15:15:00Z","v":16885,"vw":51.097622},{"c":51.07,"h":51.275,"l":51.045,"n":931,"o":51.1,"t":"2026-10-21T15:20:00Z","v":59554,"vw":51.183228},{"c":51.125,"h":51.14,"l":51.07,"n":189,"o":51.09,"t":"2026-10-21T15:25:00Z","v":6913,"vw":51.099857},{"c":51.21,"h":51.25,"l":51.12,"n":314,"o":51.12,"t":"2026-10-21T15:30:00Z","v":11663,"vw":51.208379},{"c":51.12,"h":51.21,"l":51.12,"n":314,"o":51.2,"t":"2026-10-21T15:35:00Z","v":14025,"vw":51.170684},{"c":51.15,"h":51.17,"l":51.095,"n":237,"o":51.095,"t":"2026-10-21T15:40:00Z","v":10261,"vw":51.126326},{"c":51.07,"h":51.14,"l":50.97,"n":1164,"o":51.14,"t":"2026-10-21T15:45:00Z","v":103677,"vw":51.047829},{"c":51.18,"h":51.19,"l":51.07,"n":197,"o":51.07,"t":"2026-10-21T15:50:00Z","v":8705,"vw":51.152102},{"c":51.195,"h":51.25,"l":51.15,"n":340,"o":51.16,"t":"2026-10-21T15:55:00Z","v":17288,"vw":51.191473},{"c":51.14,"h":51.21,"l":51.13,"n":343,"o":51.18,"t":"2026-10-21T16:00:00Z","v":15973,"vw":51.182254},{"c":51.175,"h":51.19,"l":51.175,"n":142,"o":51.19,"t":"2026-10-21T16:05:00Z","v":3942,"vw":51.182107},{"c":51.14,"h":51.2,"l":51.14,"n":299,"o":51.16,"t":"2026-10-21T16:10:00Z","v":9952,"vw":51.172555},{"c":51.185,"h":51.195,"l":51.11,"n":278,"o":51.17,"t":"2026-10-21T16:15:00Z","v":10964,"vw":51.14806},{"c":51.19,"h":51.22,"l":51.15,"n":257,"o":51.17,"t":"2026-10-21T16:20:00Z","v":7568,"vw":51.183044},{"c":51.23,"h":51.235,"l":51.18,"n":286,"o":51.19,"t":"2026-10-21T16:25:00Z","v":8176,"vw":51.191199},{"c":51.22,"h":51.25,"l":51.2,"n":250,"o":51.24,"t":"2026-10-21T16:30:00Z","v":8907,"vw":51.229302},{"c":51.26,"h":51.28,"l":51.205,"n":583,"o":51.205,"t":"2026-10-21T16:35:00Z","v":37455,"vw":51.240591},{"c":51.275,"h":51.28,"l":51.245,"n":193,"o":51.28,"t":"2026-10-21T16:40:00Z","v":6651,"vw":51.273303},{"c":51.23,"h":51.275,"l":51.18,"n":362,"o":51.27,"t":"2026-10-21T16:45:00Z","v":20468,"vw":51.247475},{"c":51.22,"h":51.23,"l":51.15,"n":258,"o":51.23,"t":"2026-10-21T16:50:00Z","v":10504,"vw":51.188622},{"c":51.24,"h":51.24,"l":51.2,"n":234,"o":51.22,"t":"2026-10-21T16:55:00Z","v":10557,"vw":51.233689},{"c":51.175,"h":51.25,"l":51.17,"n":363,"o":51.25,"t":"2026-10-21T17:00:00Z","v":19040,"vw":51.230173},{"c":51.17,"h":51.2,"l":51.15,"n":220,"o":51.16,"t":"2026-10-21T17:05:00Z","v":13519,"vw":51.178159},{"c":50.99,"h":51.1961,"l":50.99,"n":366,"o":51.1961,"t":"2026-10-21T17:10:00Z","v":14647,"vw":51.070223},{"c":51.005,"h":51.02,"l":50.94,"n":293,"o":50.98,"t":"2026-10-21T17:15:00Z","v":31290,"vw":50.964476},{"c":51.04,"h":51.09,"l":51.0299,"n":297,"o":51.03,"t":"2026-10-21T17:20:00Z","v":10085,"vw":51.052935},{"c":51.025,"h":51.065,"l":51.025,"n":360,"o":51.04,"t":"2026-10-21T17:25:00Z","v":13121,"vw":51.042299},{"c":51.01,"h":51.02,"l":50.98,"n":287,"o":51.02,"t":"2026-10-21T17:30:00Z","v":12788,"vw":50.992642},{"c":50.95,"h":51.025,"l":50.925,"n":234,"o":51.005,"t":"2026-10-21T17:35:00Z","v":8445,"vw":50.972835},{"c":51.04,"h":51.04,"l":50.955,"n":277,"o":50.97,"t":"2026-10-21T17:40:00Z","v":8040,"vw":50.985517},{"c":51.105,"h":51.12,"l":51.03,"n":234,"o":51.04,"t":"2026-10-21T17:45:00Z","v":14743,"vw":51.091256}],"history":[{"c":42.93,"h":43.98,"l":42.34,"n":32199,"o":42.97,"t":"2024-10-21T04:00:00Z","v":3378357,"vw":42.90767},{"c":43.98,"h":45.13,"l":43,"n":49083,"o":43.07,"t":"2024-10-22T04:00:00Z","v":3988359,"vw":44.339445},{"c":43.83,"h":44.63,"l":43.2295,"n":29538,"o":43.73,"t":"2024-10-23T04:00:00Z","v":1937470,"vw":43.728948},{"c":43.78,"h":44.71,"l":43.42,"n":28484,"o":43.85,"t":"2024-10-24T04:00:00Z","v":1608070,"vw":43.975147},{"c":44.54,"h":44.95,"l":44.01,"n":26773,"o":44.37,"t":"2024-10-25T04:00:00Z","v":1574760,"vw":44.465591},{"c":44.5,"h":45.1999,"l":44.33,"n":26523,"o":45,"t":"2024-10-28T04:00:00Z","v":2538859,"vw":44.638472},{"c":44.66,"h":44.86,"l":44.18,"n":23501,"o":44.74,"t":"2024-10-29T04:00:00Z","v":1618908,"vw":44.507217},{"c":44.64,"h":45.01,"l":43.96,"n":29920,"o":44.67,"t":"2024-10-30T04:00:00Z","v":2394981,"vw":44.588606},{"c":44.1,"h":44.8328,"l":43.71,"n":31340,"o":44.75,"t":"2024-10-31T04:00:00Z","v":2705616,"vw":44.181681},{"c":44.775,"h":45.75,"l":44.24,"n":34411,"o":44.54,"t":"2024-11-01T04:00:00Z","v":2409226,"vw":45.014272},{"c":44.64,"h":45.11,"l":44.001,"n":22892,"o":44.7,"t":"2024-11-04T05:00:00Z","v":1418535,"vw":44.670247},{"c":45.59,"h":46.07,"l":44.51,"n":28442,"o":44.62,"t":"2024-11-05T05:00:00Z","v":1938816,"vw":45.685047},{"c":47.74,"h":47.95,"l":46.6,"n":51110,"o":46.79,"t":"2024-11-06T05:00:00Z","v":4230173,"vw":47.505663},{"c":48.66,"h":50.01,"l":47.56,"n":49956,"o":48,"t":"2024-11-07T05:00:00Z","v":5673884,"vw":49.149406},{"c":47.72,"h":48.32,"l":46.77,"n":43977,"o":48.02,"t":"2024-11-08T05:00:00Z","v":3924049,"vw":47.545383},{"c":47.74,"h":48.51,"l":47.62,"n":40819,"o":48.34,"t":"2024-11-11T05:00:00Z","v":3364443,"vw":47.953193},{"c":48.34,"h":48.48,"l":46.61,"n":72338,"o":48,"t":"2024-11-12T05:00:00Z","v":7456314,"vw":47.951321},{"c":43.02,"h":46.5,"l":41.57,"n":123798,"o":45.37,"t":"2024-11-13T05:00:00Z","v":11966786,"vw":42.835076},{"c":42.93,"h":43,"l":40.8,"n":66004,"o":42.52,"t":"2024-11-14T05:00:00Z","v":6015450,"vw":42.480382},{"c":42,"h":42.93,"l":40.88,"n":70294,"o":42.93,"t":"2024-11-15T05:00:00Z","v":6629671,"vw":41.594596},{"c":40.91,"h":42.4,"l":40.73,"n":52843,"o":41.48,"t":"2024-11-18T05:00:00Z","v":4233338,"vw":41.286361},{"c":42.78,"h":42.8799,"l":40.17,"n":48887,"o":40.23,"t":"2024-11-19T05:00:00Z","v":4211180,"vw":42.194849},{"c":41.58,"h":42.23,"l":40.4184,"n":63748,"o":42,"t":"2024-11-20T05:00:00Z","v":6721022,"vw":41.243479},{"c":43.25,"h":43.31,"l":41.66,"n":57929,"o":41.93,"t":"2024-11-21T05:00:00Z","v":5506829,"vw":42.801832},{"c":43.22,"h":43.305,"l":42.59,"n":47087,"o":43.26,"t":"2024-11-22T05:00:00Z","v":4463395,"vw":43.037198},{"c":43.61,"h":44.06,"l":42.52,"n":56033,"o":43.2,"t":"2024-11-25T05:00:00Z","v":5166742,"vw":43.418669},{"c":43.54,"h":43.96,"l":42.85,"n":33635,"o":43.7,"t":"2024-11-26T05:00:00Z","v":2762810,"vw":43.358871},{"c":43.44,"h":43.98,"l":42.69,"n":24308,"o":43.81,"t":"2024-11-27T05:00:00Z","v":1835124,"vw":43.190273},{"c":43.67,"h":43.86,"l":42.7,"n":17225,"o":43.66,"t":"2024-11-29T05:00:00Z","v":1464834,"vw":43.376751},{"c":43.51,"h":44.36,"l":42.71,"n":42255,"o":43.46,"t":"2024-12-02T05:00:00Z","v":3980362,"vw":43.720847},{"c":43.7,"h":43.79,"l":43,"n":26408,"o":43.07,"t":"2024-12-03T05:00:00Z","v":2421695,"vw":43.583832},{"c":45.59,"h":45.86,"l":43.65,"n":60802,"o":43.88,"t":"2024-12-04T05:00:00Z","v":5738790,"vw":45.298641},{"c":43.82,"h":45.55,"l":43.63,"n":45379,"o":45.54,"t":"2024-12-05T05:00:00Z","v":4462986,"vw":44.057005},{"c":44.19,"h":44.2625,"l":43.02,"n":40953,"o":43.83,"t":"2024-12-06T05:00:00Z","v":3600736,"vw":43.792292},{"c":42.47,"h":44.41,"l":42.1,"n":45646,"o":44.41,"t":"2024-12-09T05:00:00Z","v":4040891,"vw":42.618823},{"c":42.37,"h":42.935,"l":42.1,"n":26962,"o":42.5,"t":"2024-12-10T05:00:00Z","v":3364836,"vw":42.476009},{"c":41.65,"h":42.88,"l":41.42,"n":35614,"o":42.74,"t":"2024-12-11T05:00:00Z","v":4569104,"vw":41.974193},{"c":41.89,"h":42.35,"l":40.88,"n":62853,"o":41.36,"t":"2024-12-12T05:00:00Z","v":5817871,"vw":41.850148},{"c":41.78,"h":42.05,"l":41.15,"n":31063,"o":41.9,"t":"2024-12-13T05:00:00Z","v":4141160,"vw":41.598216},{"c":42.58,"h":42.82,"l":41.26,"n":30368,"o":41.57,"t":"2024-12-16T05:00:00Z","v":4077211,"vw":42.534055},{"c":42.81,"h":42.97,"l":42,"n":32711,"o":42.52,"t":"2024-12-17T05:00:00Z","v":3749862,"vw":42.581363},{"c":41.95,"h":43.4304,"l":41.58,"n":36797,"o":43.23,"t":"2024-12-18T05:00:00Z","v":3392572,"vw":42.173174},{"c":42.07,"h":42.69,"l":41.63,"n":30986,"o":42.06,"t":"2024-12-19T05:00:00Z","v":6208188,"vw":42.042161},{"c":42.02,"h":42.73,"l":41.62,"n":35369,"o":41.64,"t":"2024-12-20T05:00:00Z","v":4656031,"vw":42.096136},{"c":42.2,"h":42.23,"l":41.11,"n":28250,"o":41.75,"t":"2024-12-23T05:00:00Z","v":2223143,"vw":41.850069},{"c":43.81,"h":43.86,"l":42.24,"n":16531,"o":42.49,"t":"2024-12-24T05:00:00Z","v":1201519,"vw":43.479867},{"c":43.72,"h":44.06,"l":43.25,"n":18733,"o":43.51,"t":"2024-12-26T05:00:00Z","v":1485197,"vw":43.659264},{"c":42.2,"h":43.795,"l":42.06,"n":23538,"o":43.49,"t":"2024-12-27T05:00:00Z","v":1873417,"vw":42.328728},{"c":42.07,"h":42.9,"l":41.39,"n":33018,"o":41.73,"t":"2024-12-30T05:00:00Z","v":2443901,"vw":42.007547},{"c":41.42,"h":42.73,"l":41.375,"n":24790,"o":42.36,"t":"2024-12-31T05:00:00Z","v":1749854,"vw":41.642501},{"c":43.04,"h":43.41,"l":41.47,"n":33978,"o":42,"t":"2025-01-02T05:00:00Z","v":2282911,"vw":42.927248},{"c":44.93,"h":44.97,"l":43.455,"n":33878,"o":43.58,"t":"2025-01-03T05:00:00Z","v":2772707,"vw":44.452334},{"c":44.08,"h":45.49,"l":44.034,"n":29637,"o":45.49,"t":"2025-01-06T05:00:00Z","v":2286386,"vw":44.493265},{"c":42.91,"h":44.15,"l":42.29,"n":35768,"o":44,"t":"2025-01-07T05:00:00Z","v":2755597,"vw":42.836242},{"c":44.82,"h":45.57,"l":44.15,"n":80585,"o":44.955,"t":"2025-01-08T05:00:00Z","v":8158675,"vw":44.997062},{"c":44.23,"h":44.71,"l":43.07,"n":56412,"o":43.58,"t":"2025-01-10T05:00:00Z","v":6075927,"vw":44.03546},{"c":44.51,"h":45.09,"l":43.29,"n":63829,"o":44.83,"t":"2025-01-13T05:00:00Z","v":26425795,"vw":44.45672},{"c":46.45,"h":46.815,"l":45.11,"n":63999,"o":46.138,"t":"2025-01-14T05:00:00Z","v":6671485,"vw":46.066874},{"c":45.11,"h":47.14,"l":45.04,"n":48095,"o":47.125,"t":"2025-01-15T05:00:00Z","v":4466597,"vw":45.675038},{"c":46.58,"h":46.66,"l":45.05,"n":34084,"o":45.45,"t":"2025-01-16T05:00:00Z","v":3344616,"vw":46.356888},{"c":46.32,"h":47.35,"l":45.89,"n":32512,"o":47.145,"t":"2025-01-17T05:00:00Z","v":2738598,"vw":46.320821},{"c":46.43,"h":46.71,"l":45.75,"n":43593,"o":46.35,"t":"2025-01-21T05:00:00Z","v":3636347,"vw":46.333835},{"c":44.61,"h":46.3948,"l":44.56,"n":33770,"o":46.2,"t":"2025-01-22T05:00:00Z","v":2996483,"vw":45.072333},{"c":45.45,"h":45.77,"l":44.05,"n":31219,"o":44.14,"t":"2025-01-23T05:00:00Z","v":2592163,"vw":45.261297},{"c":45.99,"h":46.49,"l":45.23,"n":24576,"o":45.58,"t":"2025-01-24T05:00:00Z","v":2420600,"vw":46.048022},{"c":45.65,"h":46.7799,"l":44.81,"n":28018,"o":45.17,"t":"2025-01-27T05:00:00Z","v":2338269,"vw":45.744062},{"c":46.75,"h":46.75,"l":45.18,"n":24008,"o":45.56,"t":"2025-01-28T05:00:00Z","v":1975595,"vw":46.490576},{"c":48.1,"h":48.2799,"l":46.02,"n":44746,"o":47.11,"t":"2025-01-29T05:00:00Z","v":3897350,"vw":47.548124},{"c":48.9,"h":49.9,"l":48.6,"n":37358,"o":48.98,"t":"2025-01-30T05:00:00Z","v":3126541,"vw":49.190239},{"c":48.28,"h":49.71,"l":47.96,"n":41736,"o":48.92,"t":"2025-01-31T05:00:00Z","v":3316450,"vw":48.65382},{"c":48.13,"h":49,"l":46.07,"n":36348,"o":46.96,"t":"2025-02-03T05:00:00Z","v":2892097,"vw":48.212177},{"c":48.88,"h":49.37,"l":48.25,"n":27095,"o":48.46,"t":"2025-02-04T05:00:00Z","v":2507049,"vw":48.983075},{"c":48.49,"h":48.7853,"l":47.89,"n":21264,"o":48.66,"t":"2025-02-05T05:00:00Z","v":1413075,"vw":48.451297},{"c":48.59,"h":50.11,"l":47.945,"n":34914,"o":48.89,"t":"2025-02-06T05:00:00Z","v":3438692,"vw":48.741968},{"c":49.21,"h":49.87,"l":48.81,"n":28756,"o":49.15,"t":"2025-02-07T05:00:00Z","v":2532589,"vw":49.256649},{"c":50.32,"h":50.48,"l":48.8224,"n":32326,"o":49.61,"t":"2025-02-10T05:00:00Z","v":2444143,"vw":49.845635},{"c":49.69,"h":50.345,"l":48.29,"n":37831,"o":50.19,"t":"2025-02-11T05:00:00Z","v":2660729,"vw":49.517265},{"c":50.25,"h":50.91,"l":49.07,"n":39486,"o":49.85,"t":"2025-02-12T05:00:00Z","v":3024393,"vw":50.222172},{"c":49.99,"h":50.39,"l":48.75,"n":31781,"o":50.04,"t":"2025-02-13T05:00:00Z","v":2024547,"vw":49.65298},{"c":50.97,"h":51.33,"l":49.18,"n":35465,"o":50.2,"t":"2025-02-14T05:00:00Z","v":2384856,"vw":50.785552},{"c":50.35,"h":51.5,"l":49.42,"n":56675,"o":51.43,"t":"2025-02-18T05:00:00Z","v":4656061,"vw":50.063291},{"c":53.15,"h":53.44,"l":51.01,"n":60088,"o":51.115,"t":"2025-02-19T05:00:00Z","v":4519673,"vw":52.693578},{"c":52.55,"h":53.41,"l":51.8,"n":49764,"o":52.5,"t":"2025-02-20T05:00:00Z","v":4222965,"vw":52.545316},{"c":52.365,"h":53.195,"l":51.58,"n":58379,"o":52.5,"t":"2025-02-21T05:00:00Z","v":4281993,"vw":52.210436},{"c":49.36,"h":52.265,"l":49.31,"n":59096,"o":51.72,"t":"2025-02-24T05:00:00Z","v":6164112,"vw":49.982082},{"c":48.78,"h":48.93,"l":47.6,"n":85239,"o":48.67,"t":"2025-02-25T05:00:00Z","v":9238365,"vw":48.35092},{"c":42.8,"h":44.79,"l":42.5,"n":121871,"o":43.76,"t":"2025-02-26T05:00:00Z","v":11599576,"vw":43.365577},{"c":40.735,"h":43.27,"l":40.73,"n":75387,"o":43.02,"t":"2025-02-27T05:00:00Z","v":6473794,"vw":41.585234},{"c":41.09,"h":41.27,"l":39.99,"n":54761,"o":40.35,"t":"2025-02-28T05:00:00Z","v":5558844,"vw":40.89877},{"c":38.9,"h":40.84,"l":38.26,"n":63860,"o":40.66,"t":"2025-03-03T05:00:00Z","v":6279492,"vw":39.11626},{"c":38.44,"h":39.45,"l":36.69,"n":71497,"o":38.09,"t":"2025-03-04T05:00:00Z","v":6313733,"vw":38.213855},{"c":38.59,"h":39.29,"l":38.13,"n":49765,"o":38.24,"t":"2025-03-05T05:00:00Z","v":3893857,"vw":38.586529},{"c":37.75,"h":39.65,"l":37.52,"n":50258,"o":37.53,"t":"2025-03-06T05:00:00Z","v":4115159,"vw":38.253644},{"c":39.9,"h":40.12,"l":37.36,"n":79754,"o":37.36,"t":"2025-03-07T05:00:00Z","v":6981890,"vw":39.407003},{"c":38.31,"h":40.01,"l":38.085,"n":63002,"o":39.48,"t":"2025-03-10T04:00:00Z","v":5144796,"vw":38.632288},{"c":38.02,"h":39.905,"l":37.88,"n":62863,"o":38.19,"t":"2025-03-11T04:00:00Z","v":5635598,"vw":38.663185},{"c":38.8,"h":39.17,"l":38.15,"n":43885,"o":38.9,"t":"2025-03-12T04:00:00Z","v":3397506,"vw":38.707541},{"c":37.46,"h":39.19,"l":37.14,"n":51024,"o":39.04,"t":"2025-03-13T04:00:00Z","v":3662451,"vw":37.672743},{"c":38.57,"h":38.8,"l":38.005,"n":36937,"o":38.16,"t":"2025-03-14T04:00:00Z","v":2745689,"vw":38.521169},{"c":40.64,"h":40.75,"l":38.59,"n":40049,"o":38.67,"t":"2025-03-17T04:00:00Z","v":3298578,"vw":40.147901},{"c":40.16,"h":40.571,"l":39.64,"n":45604,"o":40.3,"t":"2025-03-18T04:00:00Z","v":3631862,"vw":40.089745},{"c":39.74,"h":40.55,"l":39.42,"n":39119,"o":40.22,"t":"2025-03-19T04:00:00Z","v":3154060,"vw":39.948625},{"c":38.93,"h":39.97,"l":38.825,"n":43796,"o":39.54,"t":"2025-03-20T04:00:00Z","v":4264114,"vw":39.152487},{"c":38.9,"h":39.2,"l":38.33,"n":45092,"o":38.62,"t":"2025-03-21T04:00:00Z","v":13058138,"vw":38.856068},{"c":40.91,"h":41.1,"l":39.12,"n":47775,"o":40.17,"t":"2025-03-24T04:00:00Z","v":4495213,"vw":40.511055},{"c":41.88,"h":42.02,"l":40.67,"n":45487,"o":41.29,"t":"2025-03-25T04:00:00Z","v":3937974,"vw":41.505817},{"c":40.35,"h":42.15,"l":40.08,"n":29832,"o":41.79,"t":"2025-03-26T04:00:00Z","v":2154025,"vw":40.513385},{"c":40.52,"h":40.8,"l":39.4,"n":36958,"o":40.01,"t":"2025-03-27T04:00:00Z","v":2742988,"vw":40.358231},{"c":39.73,"h":40.605,"l":39.33,"n":30884,"o":40.18,"t":"2025-03-28T04:00:00Z","v":2388847,"vw":39.781807},{"c":39.89,"h":39.99,"l":38.63,"n":34060,"o":39.12,"t":"2025-03-31T04:00:00Z","v":2888373,"vw":39.618981},{"c":40.22,"h":40.4,"l":39.29,"n":35884,"o":39.68,"t":"2025-04-01T04:00:00Z","v":2284642,"vw":40.000157},{"c":40.5,"h":41.035,"l":39.25,"n":33731,"o":39.59,"t":"2025-04-02T04:00:00Z","v":2523316,"vw":40.400209},{"c":40.02,"h":40.23,"l":38,"n":64206,"o":38.32,"t":"2025-04-03T04:00:00Z","v":5565011,"vw":39.525104},{"c":37.37,"h":38.845,"l":36.74,"n":59804,"o":38.04,"t":"2025-04-04T04:00:00Z","v":4411350,"vw":37.606602},{"c":37.41,"h":39.39,"l":35.14,"n":65235,"o":35.69,"t":"2025-04-07T04:00:00Z","v":4717349,"vw":37.468779},{"c":37.12,"h":39.56,"l":36.63,"n":47165,"o":37.69,"t":"2025-04-08T04:00:00Z","v":3194211,"vw":37.822932},{"c":39.06,"h":40.45,"l":36.61,"n":77166,"o":36.78,"t":"2025-04-09T04:00:00Z","v":6440748,"vw":39.040827},{"c":38.6,"h":40.02,"l":37.55,"n":61776,"o":39.16,"t":"2025-04-10T04:00:00Z","v":4283089,"vw":38.575792},{"c":41.17,"h":41.315,"l":38.94,"n":59295,"o":39.02,"t":"2025-04-11T04:00:00Z","v":4965336,"vw":40.491895},{"c":41.8,"h":42.65,"l":41.04,"n":54986,"o":41.63,"t":"2025-04-14T04:00:00Z","v":5250805,"vw":41.800104},{"c":41.86,"h":42.5,"l":41.56,"n":42108,"o":42.035,"t":"2025-04-15T04:00:00Z","v":3321715,"vw":41.961021},{"c":42.08,"h":42.26,"l":41.31,"n":37969,"o":41.61,"t":"2025-04-16T04:00:00Z","v":2522856,"vw":41.906811},{"c":42.99,"h":43.04,"l":42.05,"n":46618,"o":42.55,"t":"2025-04-17T04:00:00Z","v":5453775,"vw":42.760714},{"c":41.79,"h":42.88,"l":41.46,"n":34990,"o":42.57,"t":"2025-04-21T04:00:00Z","v":2216772,"vw":41.960458},{"c":42.35,"h":43.03,"l":41.99,"n":38766,"o":42.26,"t":"2025-04-22T04:00:00Z","v":4086496,"vw":42.467248},{"c":42.01,"h":43.7195,"l":41.77,"n":42467,"o":43.63,"t":"2025-04-23T04:00:00Z","v":3558247,"vw":42.332699},{"c":41.66,"h":42.2824,"l":41.095,"n":57128,"o":42.06,"t":"2025-04-24T04:00:00Z","v":4523173,"vw":41.553567},{"c":41.91,"h":42.47,"l":41.7,"n":36187,"o":41.88,"t":"2025-04-25T04:00:00Z","v":2619320,"vw":42.035766},{"c":39.92,"h":42.18,"l":39.37,"n":61561,"o":41.91,"t":"2025-04-28T04:00:00Z","v":4921130,"vw":39.978255},{"c":39.82,"h":40.4199,"l":39.76,"n":40376,"o":39.91,"t":"2025-04-29T04:00:00Z","v":3441924,"vw":39.991174},{"c":39.89,"h":40.23,"l":38.645,"n":55161,"o":39.92,"t":"2025-04-30T04:00:00Z","v":4285888,"vw":39.63182},{"c":39.8,"h":40.47,"l":38.64,"n":104332,"o":39.17,"t":"2025-05-01T04:00:00Z","v":9126841,"vw":39.850601},{"c":45.22,"h":45.57,"l":42.26,"n":114896,"o":43.52,"t":"2025-05-02T04:00:00Z","v":12383607,"vw":44.799975},{"c":47.09,"h":47.47,"l":44.9119,"n":83529,"o":45.5,"t":"2025-05-05T04:00:00Z","v":8870325,"vw":46.917963},{"c":45.61,"h":47.02,"l":45.5125,"n":57360,"o":46.02,"t":"2025-05-06T04:00:00Z","v":4745267,"vw":46.026766},{"c":45.73,"h":46.48,"l":45.0888,"n":36026,"o":45.98,"t":"2025-05-07T04:00:00Z","v":2378316,"vw":45.663907},{"c":42.94,"h":44.67,"l":42.38,"n":72865,"o":42.495,"t":"2025-05-08T04:00:00Z","v":5737943,"vw":43.632362},{"c":43.77,"h":44.35,"l":43.12,"n":41142,"o":43.43,"t":"2025-05-09T04:00:00Z","v":3536675,"vw":43.614209},{"c":43.61,"h":44.71,"l":43.2,"n":49470,"o":44.68,"t":"2025-05-12T04:00:00Z","v":5121846,"vw":43.725221},{"c":44.31,"h":44.83,"l":43.73,"n":41663,"o":43.78,"t":"2025-05-13T04:00:00Z","v":3739954,"vw":44.401977},{"c":45.21,"h":45.34,"l":43.41,"n":53986,"o":44.42,"t":"2025-05-14T04:00:00Z","v":4438339,"vw":44.873596},{"c":44.12,"h":45.06,"l":43.62,"n":63626,"o":45.06,"t":"2025-05-15T04:00:00Z","v":4793779,"vw":44.089692},{"c":45.66,"h":45.71,"l":44.13,"n":46945,"o":44.13,"t":"2025-05-16T04:00:00Z","v":3001090,"vw":45.273249},{"c":45.94,"h":45.99,"l":44.6681,"n":36294,"o":45,"t":"2025-05-19T04:00:00Z","v":2397762,"vw":45.67807},{"c":47.11,"h":47.25,"l":45.535,"n":44446,"o":45.78,"t":"2025-05-20T04:00:00Z","v":3633242,"vw":46.805394},{"c":46.91,"h":47.7,"l":46.56,"n":42412,"o":47.18,"t":"2025-05-21T04:00:00Z","v":3154199,"vw":47.039129},{"c":47.03,"h":47.5,"l":46.575,"n":35573,"o":47,"t":"2025-05-22T04:00:00Z","v":2527010,"vw":46.947884},{"c":46.99,"h":47.47,"l":46.25,"n":43988,"o":46.61,"t":"2025-05-23T04:00:00Z","v":3973817,"vw":47.066273},{"c":47.05,"h":47.56,"l":46.745,"n":39374,"o":47.25,"t":"2025-05-27T04:00:00Z","v":3344687,"vw":47.07941},{"c":47.02,"h":47.47,"l":46.78,"n":40585,"o":47.47,"t":"2025-05-28T04:00:00Z","v":4724621,"vw":47.048938},{"c":45.76,"h":47.155,"l":45.57,"n":41044,"o":47.03,"t":"2025-05-29T04:00:00Z","v":3493118,"vw":45.90502},{"c":45.67,"h":45.82,"l":45.0983,"n":35654,"o":45.59,"t":"2025-05-30T04:00:00Z","v":3157518,"vw":45.5692},{"c":46.44,"h":46.6,"l":45.555,"n":35476,"o":45.68,"t":"2025-06-02T04:00:00Z","v":2791466,"vw":46.325799},{"c":46.04,"h":46.645,"l":45.53,"n":55624,"o":46.51,"t":"2025-06-03T04:00:00Z","v":3901579,"vw":46.107819},{"c":46.2,"h":46.74,"l":45.2938,"n":42640,"o":45.48,"t":"2025-06-04T04:00:00Z","v":2935847,"vw":46.209166},{"c":46.24,"h":47.84,"l":45.84,"n":53083,"o":46.1,"t":"2025-06-05T04:00:00Z","v":4599231,"vw":46.732311},{"c":45.67,"h":46.6925,"l":45.64,"n":42593,"o":46.52,"t":"2025-06-06T04:00:00Z","v":3303828,"vw":45.994025},{"c":45.92,"h":46.345,"l":45.59,"n":32671,"o":46.345,"t":"2025-06-09T04:00:00Z","v":2874236,"vw":45.925206},{"c":44.18,"h":46.04,"l":43.97,"n":50767,"o":45.89,"t":"2025-06-10T04:00:00Z","v":3474247,"vw":44.623705},{"c":44.17,"h":44.925,"l":43.9,"n":44864,"o":44.08,"t":"2025-06-11T04:00:00Z","v":3851491,"vw":44.289632},{"c":44.08,"h":44.23,"l":43.48,"n":34820,"o":44.01,"t":"2025-06-12T04:00:00Z","v":3294509,"vw":43.974411},{"c":43.37,"h":44.27,"l":43.28,"n":38513,"o":43.79,"t":"2025-06-13T04:00:00Z","v":3407139,"vw":43.686473},{"c":43.87,"h":44.525,"l":42.91,"n":60686,"o":43.27,"t":"2025-06-16T04:00:00Z","v":6270970,"vw":43.876386},{"c":43.55,"h":44.23,"l":43.26,"n":44629,"o":43.61,"t":"2025-06-17T04:00:00Z","v":3726148,"vw":43.661213},{"c":43.14,"h":44.05,"l":43.11,"n":43685,"o":43.57,"t":"2025-06-18T04:00:00Z","v":3689685,"vw":43.34144},{"c":43.75,"h":44.2,"l":43.12,"n":41772,"o":43.5,"t":"2025-06-20T04:00:00Z","v":6092355,"vw":43.792463},{"c":43.86,"h":44.315,"l":42.88,"n":41679,"o":43.74,"t":"2025-06-23T04:00:00Z","v":3703596,"vw":43.741524},{"c":44.97,"h":45.45,"l":44.27,"n":39053,"o":44.36,"t":"2025-06-24T04:00:00Z","v":4168566,"vw":45.026611},{"c":43.33,"h":45.28,"l":43.315,"n":39117,"o":45.1,"t":"2025-06-25T04:00:00Z","v":3010444,"vw":43.86116},{"c":44.94,"h":44.97,"l":43.21,"n":52961,"o":43.65,"t":"2025-06-26T04:00:00Z","v":3718240,"vw":44.496666},{"c":44.86,"h":45.1107,"l":44.35,"n":33617,"o":45.02,"t":"2025-06-27T04:00:00Z","v":2834943,"vw":44.723289},{"c":45.24,"h":45.445,"l":44.78,"n":40866,"o":45.21,"t":"2025-06-30T04:00:00Z","v":2901548,"vw":45.199719},{"c":45.64,"h":45.83,"l":44.26,"n":42318,"o":45.11,"t":"2025-07-01T04:00:00Z","v":3259891,"vw":45.515446},{"c":46.08,"h":46.47,"l":45.35,"n":37477,"o":45.67,"t":"2025-07-02T04:00:00Z","v":3007894,"vw":46.135659},{"c":47.18,"h":47.42,"l":46.08,"n":26117,"o":46.33,"t":"2025-07-03T04:00:00Z","v":1993198,"vw":46.999684},{"c":48.85,"h":48.905,"l":46.5,"n":53310,"o":47,"t":"2025-07-07T04:00:00Z","v":4774108,"vw":48.377369},{"c":48.71,"h":49.565,"l":48.23,"n":53356,"o":49.06,"t":"2025-07-08T04:00:00Z","v":4887506,"vw":48.729297},{"c":48,"h":48.678,"l":47.435,"n":41853,"o":48.57,"t":"2025-07-09T04:00:00Z","v":3916810,"vw":47.925817},{"c":48.43,"h":49.63,"l":47.72,"n":46587,"o":48.18,"t":"2025-07-10T04:00:00Z","v":3476447,"vw":48.686791},{"c":47.99,"h":48.67,"l":47.735,"n":36825,"o":48.41,"t":"2025-07-11T04:00:00Z","v":2339859,"vw":48.159207},{"c":48.01,"h":48.595,"l":47.58,"n":38757,"o":47.94,"t":"2025-07-14T04:00:00Z","v":2576600,"vw":48.10762},{"c":48.67,"h":49.19,"l":48.04,"n":34559,"o":48.15,"t":"2025-07-15T04:00:00Z","v":2546160,"vw":48.769721},{"c":47.8,"h":49.21,"l":47.17,"n":57118,"o":48.82,"t":"2025-07-16T04:00:00Z","v":4338081,"vw":48.077811},{"c":48.37,"h":49.7,"l":48.11,"n":50941,"o":48.3,"t":"2025-07-17T04:00:00Z","v":3239805,"vw":48.734346},{"c":49.11,"h":49.62,"l":48.4,"n":45488,"o":48.78,"t":"2025-07-18T04:00:00Z","v":3357659,"vw":48.897825},{"c":49.03,"h":49.94,"l":48.97,"n":42173,"o":49.16,"t":"2025-07-21T04:00:00Z","v":2820427,"vw":49.208444},{"c":49.96,"h":50.09,"l":48.7183,"n":43211,"o":49.25,"t":"2025-07-22T04:00:00Z","v":3237133,"vw":49.749871},{"c":49.79,"h":50.24,"l":49.44,"n":29762,"o":50.04,"t":"2025-07-23T04:00:00Z","v":1880277,"vw":49.776504},{"c":49.84,"h":50.33,"l":49.32,"n":31042,"o":49.71,"t":"2025-07-24T04:00:00Z","v":1948884,"vw":49.797824},{"c":48.41,"h":49.96,"l":48.33,"n":41293,"o":49.96,"t":"2025-07-25T04:00:00Z","v":3161948,"vw":48.941654},{"c":47.23,"h":48.47,"l":46.95,"n":50243,"o":48.4,"t":"2025-07-28T04:00:00Z","v":4929290,"vw":47.470674},{"c":46.77,"h":47.805,"l":46.59,"n":39264,"o":47.58,"t":"2025-07-29T04:00:00Z","v":2807153,"vw":46.974281},{"c":46.86,"h":47.67,"l":46.59,"n":45322,"o":46.78,"t":"2025-07-30T04:00:00Z","v":4159126,"vw":47.096911},{"c":47.97,"h":48.1,"l":46.46,"n":52925,"o":46.76,"t":"2025-07-31T04:00:00Z","v":4772780,"vw":47.703856},{"c":47.01,"h":47.78,"l":46.57,"n":50162,"o":47.36,"t":"2025-08-01T04:00:00Z","v":3542833,"vw":47.014331},{"c":48.73,"h":48.765,"l":47.09,"n":50396,"o":47.27,"t":"2025-08-04T04:00:00Z","v":4505044,"vw":48.173416},{"c":47.94,"h":49.2,"l":47.74,"n":50838,"o":48.69,"t":"2025-08-05T04:00:00Z","v":4312882,"vw":48.13345},{"c":47.72,"h":48.31,"l":47.5,"n":41628,"o":47.96,"t":"2025-08-06T04:00:00Z","v":2857146,"vw":47.797076},{"c":49.39,"h":49.48,"l":47.915,"n":81598,"o":48.34,"t":"2025-08-07T04:00:00Z","v":7003761,"vw":48.714116},{"c":51.21,"h":53.5,"l":49.49,"n":153553,"o":52.5,"t":"2025-08-08T04:00:00Z","v":13094105,"vw":51.175578},{"c":51.77,"h":52.31,"l":50.88,"n":70513,"o":51.2,"t":"2025-08-11T04:00:00Z","v":5767414,"vw":51.748975},{"c":50.98,"h":51.89,"l":50.56,"n":56694,"o":51.68,"t":"2025-08-12T04:00:00Z","v":3979586,"vw":51.012213},{"c":45.11,"h":46.89,"l":44.23,"n":181991,"o":46.88,"t":"2025-08-13T04:00:00Z","v":17265961,"vw":45.162124},{"c":43.875,"h":45.38,"l":43,"n":89419,"o":44.8,"t":"2025-08-14T04:00:00Z","v":7325329,"vw":43.802285},{"c":43.92,"h":44.16,"l":43.17,"n":59177,"o":43.675,"t":"2025-08-15T04:00:00Z","v":5409719,"vw":43.849445},{"c":45.92,"h":46.01,"l":43.99,"n":52389,"o":44.18,"t":"2025-08-18T04:00:00Z","v":4475944,"vw":45.559765},{"c":46.5,"h":46.66,"l":45.575,"n":66128,"o":45.6,"t":"2025-08-19T04:00:00Z","v":5856991,"vw":46.255231},{"c":45.51,"h":46.525,"l":44.45,"n":48452,"o":46.52,"t":"2025-08-20T04:00:00Z","v":4321217,"vw":45.263764},{"c":44.52,"h":44.65,"l":43.62,"n":55471,"o":44.22,"t":"2025-08-21T04:00:00Z","v":5436130,"vw":44.285233},{"c":43.37,"h":45,"l":43.33,"n":58693,"o":44.32,"t":"2025-08-22T04:00:00Z","v":4824170,"vw":43.796178},{"c":42.75,"h":43.54,"l":42.72,"n":61485,"o":43.37,"t":"2025-08-25T04:00:00Z","v":5388076,"vw":42.961265},{"c":42.97,"h":43.26,"l":42.48,"n":44943,"o":43.26,"t":"2025-08-26T04:00:00Z","v":5448252,"vw":42.776066},{"c":43.29,"h":44.26,"l":42.96,"n":48942,"o":42.96,"t":"2025-08-27T04:00:00Z","v":3998935,"vw":43.600951},{"c":43.85,"h":43.97,"l":43.11,"n":36370,"o":43.24,"t":"2025-08-28T04:00:00Z","v":2662761,"vw":43.769294},{"c":43.37,"h":44.03,"l":43.19,"n":40343,"o":43.89,"t":"2025-08-29T04:00:00Z","v":3111454,"vw":43.503978},{"c":43.86,"h":44.31,"l":42.75,"n":51214,"o":43.17,"t":"2025-09-02T04:00:00Z","v":4463787,"vw":43.791572},{"c":44.42,"h":44.87,"l":43.48,"n":42555,"o":43.61,"t":"2025-09-03T04:00:00Z","v":3634755,"vw":44.46673},{"c":44.46,"h":45.175,"l":44.11,"n":47200,"o":44.63,"t":"2025-09-04T04:00:00Z","v":5064357,"vw":44.50028},{"c":45.29,"h":45.46,"l":44.36,"n":37016,"o":44.5,"t":"2025-09-05T04:00:00Z","v":4856610,"vw":45.09709},{"c":45.17,"h":46.05,"l":44.7,"n":36173,"o":45.61,"t":"2025-09-08T04:00:00Z","v":2606323,"vw":45.154076},{"c":45.47,"h":45.75,"l":44.75,"n":31780,"o":45.11,"t":"2025-09-09T04:00:00Z","v":2500066,"vw":45.369267},{"c":46.99,"h":47.28,"l":44.53,"n":56818,"o":45.39,"t":"2025-09-10T04:00:00Z","v":5078686,"vw":46.533153},{"c":45.93,"h":46.64,"l":45.2,"n":55079,"o":46.365,"t":"2025-09-11T04:00:00Z","v":5237539,"vw":46.041803},{"c":46.36,"h":47.91,"l":45.74,"n":57683,"o":46.14,"t":"2025-09-12T04:00:00Z","v":4873910,"vw":46.989082},{"c":46.38,"h":47.75,"l":46.185,"n":53176,"o":47,"t":"2025-09-15T04:00:00Z","v":4292795,"vw":46.702059},{"c":45.75,"h":46.69,"l":45.56,"n":43367,"o":46.38,"t":"2025-09-16T04:00:00Z","v":3241299,"vw":45.893712},{"c":44.88,"h":45.85,"l":44.37,"n":44187,"o":45.69,"t":"2025-09-17T04:00:00Z","v":3865116,"vw":44.980335},{"c":45.4,"h":45.77,"l":44.67,"n":43768,"o":44.825,"t":"2025-09-18T04:00:00Z","v":3049707,"vw":45.383286},{"c":41.5,"h":44.325,"l":41.425,"n":118114,"o":43.8,"t":"2025-09-19T04:00:00Z","v":17161272,"vw":42.180023},{"c":42.24,"h":43,"l":41.8733,"n":64200,"o":42.39,"t":"2025-09-22T04:00:00Z","v":6543701,"vw":42.401902},{"c":42.44,"h":42.7,"l":41.66,"n":48787,"o":42.32,"t":"2025-09-23T04:00:00Z","v":5083233,"vw":42.425923},{"c":42.45,"h":42.58,"l":41.975,"n":39630,"o":42.45,"t":"2025-09-24T04:00:00Z","v":3818107,"vw":42.348123},{"c":42.41,"h":42.64,"l":41.96,"n":37604,"o":42.28,"t":"2025-09-25T04:00:00Z","v":2849646,"vw":42.362177},{"c":42.32,"h":42.425,"l":40.65,"n":52222,"o":41.74,"t":"2025-09-26T04:00:00Z","v":4517508,"vw":41.942828},{"c":37.92,"h":40.78,"l":37.56,"n":141897,"o":40.6,"t":"2025-09-29T04:00:00Z","v":14365700,"vw":38.685742},{"c":36.76,"h":36.79,"l":34.87,"n":144876,"o":36.715,"t":"2025-09-30T04:00:00Z","v":21518894,"vw":36.198238},{"c":37.45,"h":37.995,"l":36.555,"n":101292,"o":36.56,"t":"2025-10-01T04:00:00Z","v":12109227,"vw":37.58496},{"c":39.3,"h":39.4,"l":37.39,"n":84538,"o":37.56,"t":"2025-10-02T04:00:00Z","v":9339413,"vw":38.838484},{"c":38.18,"h":39.5,"l":37.74,"n":88150,"o":39.09,"t":"2025-10-03T04:00:00Z","v":12433874,"vw":38.374663},{"c":37.85,"h":39.49,"l":37.76,"n":76735,"o":38.63,"t":"2025-10-06T04:00:00Z","v":9561418,"vw":38.276972},{"c":38.99,"h":39.04,"l":37.17,"n":64412,"o":37.835,"t":"2025-10-07T04:00:00Z","v":8215189,"vw":38.419454},{"c":39.65,"h":39.69,"l":38.59,"n":37705,"o":38.96,"t":"2025-10-08T04:00:00Z","v":4118095,"vw":39.364278},{"c":39.09,"h":39.85,"l":38.67,"n":43498,"o":39.56,"t":"2025-10-09T04:00:00Z","v":4726738,"vw":39.010083},{"c":38.31,"h":39.26,"l":38.29,"n":47485,"o":39.1,"t":"2025-10-10T04:00:00Z","v":3897338,"vw":38.742494},{"c":38.73,"h":39.86,"l":38.49,"n":50150,"o":38.77,"t":"2025-10-13T04:00:00Z","v":5078762,"vw":38.840112},{"c":39.47,"h":39.665,"l":38.04,"n":44517,"o":38.7,"t":"2025-10-14T04:00:00Z","v":4865803,"vw":39.324388},{"c":39.55,"h":39.94,"l":39,"n":39982,"o":39.1,"t":"2025-10-15T04:00:00Z","v":2862754,"vw":39.447693},{"c":38.99,"h":40.2,"l":38.37,"n":44335,"o":39.55,"t":"2025-10-16T04:00:00Z","v":3633413,"vw":39.065754},{"c":38.49,"h":39.54,"l":38.285,"n":44040,"o":38.81,"t":"2025-10-17T04:00:00Z","v":3668403,"vw":38.693335},{"c":38.95,"h":39.48,"l":38.61,"n":47845,"o":38.85,"t":"2025-10-20T04:00:00Z","v":3699695,"vw":38.901774},{"c":38.81,"h":39.595,"l":38.25,"n":43931,"o":39.04,"t":"2025-10-21T04:00:00Z","v":4955997,"vw":38.89558},{"c":39.47,"h":39.565,"l":38.28,"n":44875,"o":38.58,"t":"2025-10-22T04:00:00Z","v":3597930,"vw":39.270214},{"c":39.42,"h":39.54,"l":38.37,"n":49148,"o":38.93,"t":"2025-10-23T04:00:00Z","v":5520138,"vw":39.118385},{"c":39.15,"h":39.88,"l":38.75,"n":42844,"o":39.68,"t":"2025-10-24T04:00:00Z","v":3671244,"vw":39.104574},{"c":38.35,"h":39.36,"l":38.13,"n":48767,"o":39,"t":"2025-10-27T04:00:00Z","v":4930583,"vw":38.547681},{"c":37.82,"h":38.795,"l":37.74,"n":51065,"o":38.5,"t":"2025-10-28T04:00:00Z","v":3836863,"vw":37.938922},{"c":37.79,"h":37.88,"l":37.38,"n":46646,"o":37.57,"t":"2025-10-29T04:00:00Z","v":3477718,"vw":37.666355},{"c":36.65,"h":37.55,"l":36.28,"n":62387,"o":37.04,"t":"2025-10-30T04:00:00Z","v":5008878,"vw":36.735539},{"c":36.86,"h":36.89,"l":35.7,"n":88946,"o":36.65,"t":"2025-10-31T04:00:00Z","v":8175983,"vw":36.419976},{"c":37.44,"h":37.785,"l":36.46,"n":54842,"o":37.06,"t":"2025-11-03T05:00:00Z","v":7368763,"vw":37.249728},{"c":36.47,"h":37.45,"l":36.055,"n":56339,"o":36.71,"t":"2025-11-04T05:00:00Z","v":6752682,"vw":36.518832},{"c":36.39,"h":36.835,"l":35.96,"n":46841,"o":36.67,"t":"2025-11-05T05:00:00Z","v":4842161,"vw":36.404009},{"c":34.98,"h":36.31,"l":34.78,"n":65570,"o":36.31,"t":"2025-11-06T05:00:00Z","v":6520906,"vw":35.133453},{"c":36.75,"h":36.99,"l":35,"n":103023,"o":35.04,"t":"2025-11-07T05:00:00Z","v":15132410,"vw":36.10116},{"c":37.33,"h":38.8,"l":35.25,"n":106129,"o":38.69,"t":"2025-11-10T05:00:00Z","v":12557587,"vw":36.891769},{"c":39.2,"h":40.28,"l":38.035,"n":122059,"o":38.035,"t":"2025-11-11T05:00:00Z","v":12707959,"vw":39.405928},{"c":39.41,"h":40.35,"l":39.28,"n":67808,"o":39.63,"t":"2025-11-12T05:00:00Z","v":6460835,"vw":39.727773},{"c":40.33,"h":40.7386,"l":39.44,"n":73113,"o":39.44,"t":"2025-11-13T05:00:00Z","v":6075529,"vw":40.169933},{"c":41.05,"h":41.745,"l":39.54,"n":76992,"o":39.54,"t":"2025-11-14T05:00:00Z","v":8065030,"vw":41.094545},{"c":40.51,"h":41.935,"l":40.29,"n":83910,"o":40.66,"t":"2025-11-17T05:00:00Z","v":8638591,"vw":41.097313},{"c":41.23,"h":41.84,"l":40.5101,"n":68830,"o":40.71,"t":"2025-11-18T05:00:00Z","v":5292007,"vw":41.266148},{"c":41.43,"h":41.788,"l":41.0001,"n":65090,"o":41.25,"t":"2025-11-19T05:00:00Z","v":4976206,"vw":41.459467},{"c":40.14,"h":41.95,"l":40.08,"n":76035,"o":41.4,"t":"2025-11-20T05:00:00Z","v":5787036,"vw":40.764212},{"c":40.19,"h":41.05,"l":39.64,"n":65596,"o":40.02,"t":"2025-11-21T05:00:00Z","v":5627448,"vw":40.457602},{"c":40.44,"h":41.095,"l":40.27,"n":59285,"o":40.39,"t":"2025-11-24T05:00:00Z","v":5475604,"vw":40.635437},{"c":42.19,"h":42.645,"l":40.7,"n":67931,"o":40.74,"t":"2025-11-25T05:00:00Z","v":5553727,"vw":42.103822},{"c":42.2,"h":42.7299,"l":41.865,"n":43284,"o":42.13,"t":"2025-11-26T05:00:00Z","v":3876324,"vw":42.271768},{"c":42.01,"h":42.6,"l":41.93,"n":30830,"o":42.33,"t":"2025-11-28T05:00:00Z","v":2321581,"vw":42.198782},{"c":42.79,"h":42.86,"l":41.41,"n":61728,"o":41.76,"t":"2025-12-01T05:00:00Z","v":5315996,"vw":42.584783},{"c":41.53,"h":41.951,"l":41.07,"n":73819,"o":41.68,"t":"2025-12-02T05:00:00Z","v":6740491,"vw":41.439586},{"c":42.62,"h":42.9255,"l":41.51,"n":51606,"o":41.6,"t":"2025-12-03T05:00:00Z","v":3422514,"vw":42.485028},{"c":43.13,"h":43.35,"l":42.56,"n":47122,"o":42.62,"t":"2025-12-04T05:00:00Z","v":3426685,"vw":43.052739},{"c":44.18,"h":44.2688,"l":43.085,"n":48461,"o":43.12,"t":"2025-12-05T05:00:00Z","v":3358423,"vw":44.00367},{"c":44.5,"h":44.855,"l":43.81,"n":52260,"o":44.43,"t":"2025-12-08T05:00:00Z","v":3555950,"vw":44.426107},{"c":46.24,"h":47.29,"l":44.66,"n":70539,"o":44.71,"t":"2025-12-09T05:00:00Z","v":5808014,"vw":46.080088},{"c":43.485,"h":45.54,"l":42.85,"n":93970,"o":45.51,"t":"2025-12-10T05:00:00Z","v":7373395,"vw":43.499616},{"c":44.65,"h":45.075,"l":42.97,"n":66958,"o":43.18,"t":"2025-12-11T05:00:00Z","v":5099744,"vw":44.653893},{"c":44.96,"h":45.305,"l":44.52,"n":43611,"o":44.86,"t":"2025-12-12T05:00:00Z","v":3320725,"vw":44.960791},{"c":45.4,"h":45.835,"l":44.4604,"n":52787,"o":44.7,"t":"2025-12-15T05:00:00Z","v":4000220,"vw":45.374893},{"c":45.57,"h":46.13,"l":45.47,"n":45328,"o":45.47,"t":"2025-12-16T05:00:00Z","v":3284889,"vw":45.741744},{"c":45.65,"h":46.605,"l":45.31,"n":52960,"o":45.82,"t":"2025-12-17T05:00:00Z","v":3455335,"vw":45.931238},{"c":44.95,"h":45.8,"l":43.92,"n":85567,"o":45.65,"t":"2025-12-18T05:00:00Z","v":8118306,"vw":44.859825},{"c":45.94,"h":46.33,"l":44.7001,"n":45766,"o":44.875,"t":"2025-12-19T05:00:00Z","v":5952424,"vw":45.866416},{"c":45.02,"h":46.02,"l":44.42,"n":56489,"o":46.01,"t":"2025-12-22T05:00:00Z","v":4612661,"vw":44.894023},{"c":45.03,"h":45.47,"l":44.83,"n":44556,"o":45.46,"t":"2025-12-23T05:00:00Z","v":3223646,"vw":45.051968},{"c":45.65,"h":45.98,"l":44.945,"n":26918,"o":45,"t":"2025-12-24T05:00:00Z","v":1538069,"vw":45.715289},{"c":45.85,"h":46.01,"l":45.3,"n":31392,"o":45.3,"t":"2025-12-26T05:00:00Z","v":2306208,"vw":45.82934},{"c":45.37,"h":46,"l":44.998,"n":38796,"o":45.77,"t":"2025-12-29T05:00:00Z","v":3169412,"vw":45.342043},{"c":44.96,"h":45.5,"l":44.87,"n":35042,"o":45.31,"t":"2025-12-30T05:00:00Z","v":2330632,"vw":45.065213},{"c":44.98,"h":45.355,"l":44.78,"n":31389,"o":44.79,"t":"2025-12-31T05:00:00Z","v":2175367,"vw":45.08717},{"c":43.91,"h":45.31,"l":43.61,"n":51492,"o":45.05,"t":"2026-01-02T05:00:00Z","v":4071873,"vw":44.042353},{"c":43.96,"h":44.3998,"l":43.09,"n":55556,"o":43.79,"t":"2026-01-05T05:00:00Z","v":3988282,"vw":43.828232},{"c":44.42,"h":45.07,"l":43.2366,"n":49701,"o":44,"t":"2026-01-06T05:00:00Z","v":3961721,"vw":44.573842},{"c":44.67,"h":45.2,"l":44.61,"n":41786,"o":45.01,"t":"2026-01-07T05:00:00Z","v":3263538,"vw":44.866563},{"c":43.03,"h":44.77,"l":43.015,"n":58299,"o":44.71,"t":"2026-01-08T05:00:00Z","v":4505404,"vw":43.532203},{"c":41.17,"h":43.2,"l":40.28,"n":91695,"o":43.2,"t":"2026-01-09T05:00:00Z","v":8479930,"vw":41.123662},{"c":41.91,"h":43.15,"l":40.82,"n":76951,"o":41.15,"t":"2026-01-12T05:00:00Z","v":6410284,"vw":42.165393},{"c":41.28,"h":42.13,"l":40.66,"n":57916,"o":41.9,"t":"2026-01-13T05:00:00Z","v":4392857,"vw":41.241793},{"c":40.86,"h":41.46,"l":40.1,"n":62264,"o":41.18,"t":"2026-01-14T05:00:00Z","v":5022125,"vw":40.847416},{"c":39.81,"h":40.365,"l":38.95,"n":72080,"o":40,"t":"2026-01-15T05:00:00Z","v":7948899,"vw":39.530785},{"c":39.41,"h":39.9,"l":38.85,"n":58013,"o":39.84,"t":"2026-01-16T05:00:00Z","v":6495981,"vw":39.345493},{"c":38.55,"h":39.52,"l":38.41,"n":60399,"o":39.16,"t":"2026-01-20T05:00:00Z","v":5864502,"vw":38.70999},{"c":39,"h":39.61,"l":38.52,"n":49883,"o":38.83,"t":"2026-01-21T05:00:00Z","v":4456690,"vw":39.140255},{"c":38.41,"h":39.75,"l":38.01,"n":69974,"o":39.25,"t":"2026-01-22T05:00:00Z","v":8062298,"vw":38.656321},{"c":39.9,"h":40.07,"l":38.51,"n":59283,"o":38.7,"t":"2026-01-23T05:00:00Z","v":6343928,"vw":39.71591},{"c":40.35,"h":40.8251,"l":40.09,"n":50040,"o":40.13,"t":"2026-01-26T05:00:00Z","v":4693412,"vw":40.417916},{"c":37.96,"h":40.31,"l":36.84,"n":81009,"o":40.31,"t":"2026-01-27T05:00:00Z","v":7854632,"vw":37.869146},{"c":37.82,"h":38.88,"l":37.53,"n":48153,"o":38.62,"t":"2026-01-28T05:00:00Z","v":3826410,"vw":37.985057},{"c":37.08,"h":37.95,"l":36.71,"n":49031,"o":37.9,"t":"2026-01-29T05:00:00Z","v":4244958,"vw":37.090983},{"c":37.16,"h":38.135,"l":36.855,"n":47376,"o":37.75,"t":"2026-01-30T05:00:00Z","v":4110114,"vw":37.182495},{"c":37.805,"h":38.45,"l":37.48,"n":70339,"o":37.92,"t":"2026-02-02T05:00:00Z","v":5834070,"vw":37.9882},{"c":36.08,"h":37.9,"l":35.9,"n":61338,"o":37.75,"t":"2026-02-03T05:00:00Z","v":5463873,"vw":36.255439},{"c":36.54,"h":36.74,"l":35.27,"n":60563,"o":35.89,"t":"2026-02-04T05:00:00Z","v":5146936,"vw":36.34992},{"c":34.35,"h":36.63,"l":34.24,"n":68527,"o":36.63,"t":"2026-02-05T05:00:00Z","v":6297073,"vw":34.987959},{"c":34.64,"h":35.21,"l":34.15,"n":44502,"o":34.31,"t":"2026-02-06T05:00:00Z","v":3990519,"vw":34.489528},{"c":35.15,"h":35.57,"l":34.35,"n":56508,"o":34.64,"t":"2026-02-09T05:00:00Z","v":4613779,"vw":35.28561},{"c":34.62,"h":35.31,"l":34.51,"n":42423,"o":34.93,"t":"2026-02-10T05:00:00Z","v":3655638,"vw":34.731484},{"c":32.93,"h":34.888,"l":32.73,"n":65833,"o":34.7,"t":"2026-02-11T05:00:00Z","v":7193074,"vw":33.138672},{"c":33.24,"h":33.9,"l":32.845,"n":104796,"o":32.85,"t":"2026-02-12T05:00:00Z","v":9594294,"vw":33.352889},{"c":36.3,"h":39.7,"l":34.59,"n":183346,"o":38,"t":"2026-02-13T05:00:00Z","v":18461709,"vw":37.025725},{"c":36.72,"h":37.69,"l":35.62,"n":114524,"o":37.46,"t":"2026-02-17T05:00:00Z","v":10684784,"vw":36.839731},{"c":36.31,"h":36.97,"l":35.625,"n":61303,"o":36.72,"t":"2026-02-18T05:00:00Z","v":4746750,"vw":36.078682},{"c":35.565,"h":36.315,"l":35.075,"n":41760,"o":36.28,"t":"2026-02-19T05:00:00Z","v":3198246,"vw":35.647299},{"c":36.25,"h":36.35,"l":34.51,"n":52219,"o":35.17,"t":"2026-02-20T05:00:00Z","v":4470776,"vw":35.998564},{"c":36.16,"h":36.55,"l":35.53,"n":59951,"o":36.19,"t":"2026-02-23T05:00:00Z","v":5542872,"vw":35.957038},{"c":36.29,"h":36.98,"l":35.8,"n":42596,"o":36.16,"t":"2026-02-24T05:00:00Z","v":3518613,"vw":36.299126},{"c":36.55,"h":36.7,"l":35.82,"n":41329,"o":36.12,"t":"2026-02-25T05:00:00Z","v":4373983,"vw":36.483408},{"c":38.44,"h":38.58,"l":36.92,"n":58607,"o":37,"t":"2026-02-26T05:00:00Z","v":6834964,"vw":38.147406},{"c":37.51,"h":38.43,"l":37.37,"n":39063,"o":37.96,"t":"2026-02-27T05:00:00Z","v":3688551,"vw":37.656562},{"c":37.84,"h":38.14,"l":36.89,"n":53892,"o":37.02,"t":"2026-03-02T05:00:00Z","v":4074834,"vw":37.747937},{"c":37.33,"h":38.12,"l":36.47,"n":43070,"o":37.59,"t":"2026-03-03T05:00:00Z","v":3506781,"vw":37.163519},{"c":36.6,"h":37.49,"l":36.31,"n":40010,"o":37.39,"t":"2026-03-04T05:00:00Z","v":2805169,"vw":36.65669},{"c":36.78,"h":38.82,"l":36.64,"n":71680,"o":36.74,"t":"2026-03-05T05:00:00Z","v":5507029,"vw":37.298419},{"c":38.09,"h":38.15,"l":36.2,"n":64734,"o":36.515,"t":"2026-03-06T05:00:00Z","v":4409790,"vw":37.691272},{"c":38.85,"h":39.545,"l":37.53,"n":111704,"o":37.53,"t":"2026-03-09T04:00:00Z","v":9348509,"vw":38.878533},{"c":37.98,"h":39.5,"l":37.7,"n":52132,"o":39.2,"t":"2026-03-10T04:00:00Z","v":4331560,"vw":38.261237},{"c":36.88,"h":38,"l":36.225,"n":47128,"o":38,"t":"2026-03-11T04:00:00Z","v":4179575,"vw":36.952623},{"c":37.71,"h":38.08,"l":36.69,"n":45733,"o":36.87,"t":"2026-03-12T04:00:00Z","v":3826324,"vw":37.61396},{"c":38.23,"h":38.27,"l":37.16,"n":47980,"o":37.56,"t":"2026-03-13T04:00:00Z","v":3262004,"vw":37.823834},{"c":38.76,"h":39.425,"l":38.045,"n":53520,"o":38.18,"t":"2026-03-16T04:00:00Z","v":5039738,"vw":38.739532},{"c":38.17,"h":39.38,"l":37.84,"n":44472,"o":38.55,"t":"2026-03-17T04:00:00Z","v":3364259,"vw":38.391207},{"c":37.79,"h":39.06,"l":37.39,"n":43793,"o":37.97,"t":"2026-03-18T04:00:00Z","v":3819380,"vw":37.919432},{"c":36.49,"h":37.99,"l":36.12,"n":53891,"o":37.71,"t":"2026-03-19T04:00:00Z","v":3920807,"vw":36.564102},{"c":36.93,"h":37.285,"l":36.05,"n":44083,"o":36.56,"t":"2026-03-20T04:00:00Z","v":5652003,"vw":36.92477},{"c":38.12,"h":38.3,"l":37.25,"n":43311,"o":37.37,"t":"2026-03-23T04:00:00Z","v":3379615,"vw":37.990263},{"c":36.3,"h":38.22,"l":36.275,"n":44963,"o":38.22,"t":"2026-03-24T04:00:00Z","v":3516950,"vw":36.601177},{"c":36.37,"h":36.8599,"l":35.71,"n":31517,"o":36.77,"t":"2026-03-25T04:00:00Z","v":2116243,"vw":36.339962},{"c":36.29,"h":36.655,"l":35.965,"n":33937,"o":36.23,"t":"2026-03-26T04:00:00Z","v":1963544,"vw":36.407949},{"c":35.72,"h":36.025,"l":35.18,"n":38498,"o":35.77,"t":"2026-03-27T04:00:00Z","v":2625877,"vw":35.705553},{"c":37.19,"h":37.98,"l":36.69,"n":58274,"o":36.69,"t":"2026-03-30T04:00:00Z","v":4582399,"vw":37.289136},{"c":37.46,"h":37.67,"l":36.76,"n":41336,"o":37.49,"t":"2026-03-31T04:00:00Z","v":3140497,"vw":37.305053},{"c":38.64,"h":38.94,"l":37.16,"n":46738,"o":37.56,"t":"2026-04-01T04:00:00Z","v":3871037,"vw":38.427771},{"c":38.77,"h":38.96,"l":37.61,"n":47482,"o":38.285,"t":"2026-04-02T04:00:00Z","v":3256276,"vw":38.590212},{"c":41.02,"h":41.08,"l":38.95,"n":58930,"o":38.96,"t":"2026-04-06T04:00:00Z","v":4557224,"vw":40.496258},{"c":41.12,"h":41.72,"l":40.67,"n":43153,"o":41.36,"t":"2026-04-07T04:00:00Z","v":3354728,"vw":41.188475},{"c":39.6,"h":41.53,"l":39.41,"n":52505,"o":41.42,"t":"2026-04-08T04:00:00Z","v":4416959,"vw":39.972254},{"c":40.34,"h":40.78,"l":39.45,"n":54435,"o":40.19,"t":"2026-04-09T04:00:00Z","v":4294933,"vw":40.264569},{"c":39.25,"h":40.15,"l":38.135,"n":47960,"o":39.79,"t":"2026-04-10T04:00:00Z","v":3094463,"vw":38.865029},{"c":39.98,"h":40.465,"l":39.035,"n":50337,"o":39.14,"t":"2026-04-13T04:00:00Z","v":4139110,"vw":40.015912},{"c":39.53,"h":40.43,"l":39.06,"n":39451,"o":39.98,"t":"2026-04-14T04:00:00Z","v":3074472,"vw":39.570373},{"c":41.29,"h":41.43,"l":39.49,"n":36755,"o":40.065,"t":"2026-04-15T04:00:00Z","v":3177529,"vw":41.073017},{"c":41.74,"h":41.99,"l":40.96,"n":40389,"o":41.4,"t":"2026-04-16T04:00:00Z","v":2684986,"vw":41.691832},{"c":41.39,"h":42.23,"l":41.26,"n":42325,"o":41.905,"t":"2026-04-17T04:00:00Z","v":3126361,"vw":41.513918},{"c":44.01,"h":44.26,"l":41.195,"n":56793,"o":41.39,"t":"2026-04-20T04:00:00Z","v":4970268,"vw":43.110642},{"c":42.85,"h":44.77,"l":42.745,"n":46789,"o":43.73,"t":"2026-04-21T04:00:00Z","v":3290182,"vw":43.459427},{"c":43.54,"h":43.58,"l":42.58,"n":36258,"o":43.58,"t":"2026-04-22T04:00:00Z","v":2528486,"vw":43.277907},{"c":42.67,"h":43.44,"l":41.12,"n":40295,"o":43.26,"t":"2026-04-23T04:00:00Z","v":2384045,"vw":42.383078},{"c":42.17,"h":42.68,"l":41.42,"n":34591,"o":42.61,"t":"2026-04-24T04:00:00Z","v":2137295,"vw":41.958716},{"c":43.09,"h":43.74,"l":42.55,"n":45882,"o":42.58,"t":"2026-04-27T04:00:00Z","v":2997144,"vw":43.284715},{"c":42.23,"h":43.82,"l":41.95,"n":31252,"o":43.49,"t":"2026-04-28T04:00:00Z","v":1919222,"vw":42.258272},{"c":42.32,"h":42.6,"l":41.5,"n":35526,"o":42.43,"t":"2026-04-29T04:00:00Z","v":2493075,"vw":42.213047},{"c":42.35,"h":42.97,"l":42.015,"n":35057,"o":42.485,"t":"2026-04-30T04:00:00Z","v":2622294,"vw":42.450593},{"c":42.19,"h":43.48,"l":41.46,"n":48586,"o":42.92,"t":"2026-05-01T04:00:00Z","v":4219989,"vw":42.159258},{"c":43.29,"h":43.89,"l":41.85,"n":67899,"o":42.2,"t":"2026-05-04T04:00:00Z","v":6402621,"vw":43.307662},{"c":43.74,"h":44.455,"l":42.75,"n":75677,"o":42.75,"t":"2026-05-05T04:00:00Z","v":6839332,"vw":43.834307},{"c":40.16,"h":43.23,"l":37.63,"n":127549,"o":42.91,"t":"2026-05-06T04:00:00Z","v":10105664,"vw":39.619349},{"c":37.99,"h":41.09,"l":37.89,"n":72379,"o":40.57,"t":"2026-05-07T04:00:00Z","v":5753955,"vw":38.534406},{"c":40.35,"h":40.68,"l":38,"n":76616,"o":38,"t":"2026-05-08T04:00:00Z","v":6083880,"vw":40.031048},{"c":40.41,"h":41.65,"l":39.79,"n":61272,"o":40.14,"t":"2026-05-11T04:00:00Z","v":4839512,"vw":40.630098},{"c":39.06,"h":39.75,"l":38.4,"n":82908,"o":39.6,"t":"2026-05-12T04:00:00Z","v":7544678,"vw":39.104838},{"c":39.95,"h":40.19,"l":38.34,"n":63984,"o":39,"t":"2026-05-13T04:00:00Z","v":4884743,"vw":39.690658},{"c":38.47,"h":39.99,"l":38.41,"n":52679,"o":39.99,"t":"2026-05-14T04:00:00Z","v":4668360,"vw":39.117684},{"c":39.71,"h":40.03,"l":37.99,"n":67375,"o":38.5,"t":"2026-05-15T04:00:00Z","v":5952967,"vw":39.471645},{"c":40.99,"h":41.115,"l":39.0201,"n":44621,"o":39.57,"t":"2026-05-18T04:00:00Z","v":3010663,"vw":40.798626},{"c":40.98,"h":42.55,"l":40.65,"n":57155,"o":40.77,"t":"2026-05-19T04:00:00Z","v":4381372,"vw":41.434272},{"c":41.3,"h":41.53,"l":39.61,"n":48962,"o":40.2,"t":"2026-05-20T04:00:00Z","v":2777679,"vw":40.97828},{"c":40.09,"h":41.245,"l":39.83,"n":42618,"o":40.87,"t":"2026-05-21T04:00:00Z","v":3067932,"vw":40.431286},{"c":41.22,"h":41.61,"l":40.1,"n":39614,"o":40.1,"t":"2026-05-22T04:00:00Z","v":3212778,"vw":41.060456},{"c":40.53,"h":41.715,"l":40.24,"n":47599,"o":41.12,"t":"2026-05-26T04:00:00Z","v":3589690,"vw":40.680284},{"c":40.44,"h":41.63,"l":40.0078,"n":42793,"o":40.09,"t":"2026-05-27T04:00:00Z","v":2899898,"vw":40.840261},{"c":39.94,"h":40.66,"l":39.61,"n":39330,"o":40.51,"t":"2026-05-28T04:00:00Z","v":2553670,"vw":40.185692},{"c":39.8,"h":40.22,"l":39.21,"n":35765,"o":39.94,"t":"2026-05-29T04:00:00Z","v":3211575,"vw":39.705611},{"c":42.2,"h":42.92,"l":40.46,"n":76980,"o":40.66,"t":"2026-06-01T04:00:00Z","v":6342837,"vw":42.125361},{"c":40.74,"h":42.33,"l":40.66,"n":47865,"o":42,"t":"2026-06-02T04:00:00Z","v":3397645,"vw":41.214808},{"c":39.98,"h":41.09,"l":38.95,"n":46530,"o":40.92,"t":"2026-06-03T04:00:00Z","v":3459437,"vw":39.60102},{"c":41.48,"h":42.23,"l":39.99,"n":49527,"o":40.53,"t":"2026-06-04T04:00:00Z","v":3544021,"vw":41.655335},{"c":41.26,"h":42.23,"l":40.815,"n":32496,"o":41.47,"t":"2026-06-05T04:00:00Z","v":2155928,"vw":41.405295},{"c":42.43,"h":43.15,"l":40.65,"n":55290,"o":40.7,"t":"2026-06-08T04:00:00Z","v":4099383,"vw":42.488971},{"c":42.24,"h":43.33,"l":41.75,"n":56481,"o":42.43,"t":"2026-06-09T04:00:00Z","v":4174001,"vw":42.462773},{"c":41.21,"h":42.18,"l":41.13,"n":47093,"o":41.7,"t":"2026-06-10T04:00:00Z","v":5842797,"vw":41.408607},{"c":41.9,"h":41.93,"l":39.89,"n":48135,"o":40.91,"t":"2026-06-11T04:00:00Z","v":3669505,"vw":41.165973},{"c":41.245,"h":41.8,"l":40.02,"n":34665,"o":41.78,"t":"2026-06-12T04:00:00Z","v":3130181,"vw":41.025671},{"c":42.18,"h":42.75,"l":41.038,"n":46314,"o":41.24,"t":"2026-06-15T04:00:00Z","v":6344051,"vw":42.134272},{"c":44.21,"h":44.555,"l":42.25,"n":57521,"o":42.25,"t":"2026-06-16T04:00:00Z","v":4321947,"vw":44.082103},{"c":42.82,"h":44.21,"l":42.79,"n":43219,"o":43.88,"t":"2026-06-17T04:00:00Z","v":3043517,"vw":43.135499},{"c":44.55,"h":47.13,"l":43.42,"n":60381,"o":43.51,"t":"2026-06-18T04:00:00Z","v":9730909,"vw":44.719788},{"c":44.27,"h":45.02,"l":43.715,"n":49202,"o":44.21,"t":"2026-06-22T04:00:00Z","v":3442584,"vw":44.420522},{"c":46.09,"h":46.625,"l":44.35,"n":49081,"o":44.535,"t":"2026-06-23T04:00:00Z","v":4591406,"vw":46.056049},{"c":46.6,"h":47.52,"l":45.86,"n":41511,"o":45.96,"t":"2026-06-24T04:00:00Z","v":3190473,"vw":46.71018},{"c":46.8,"h":47.25,"l":45.92,"n":35023,"o":47.115,"t":"2026-06-25T04:00:00Z","v":2453730,"vw":46.787912},{"c":47.46,"h":48.27,"l":46.91,"n":45446,"o":47.2,"t":"2026-06-26T04:00:00Z","v":6468998,"vw":47.618537},{"c":47.23,"h":49.21,"l":47.15,"n":62695,"o":47.72,"t":"2026-06-29T04:00:00Z","v":4724929,"vw":47.858577},{"c":47.35,"h":48.37,"l":46.75,"n":52160,"o":48.37,"t":"2026-06-30T04:00:00Z","v":4832618,"vw":47.34541},{"c":44.83,"h":45.26,"l":42.245,"n":85922,"o":43.07,"t":"2026-07-01T04:00:00Z","v":7062009,"vw":44.422469},{"c":45.78,"h":46.51,"l":45.03,"n":42703,"o":45.5,"t":"2026-07-02T04:00:00Z","v":3331120,"vw":45.908993},{"c":47.35,"h":47.47,"l":45.955,"n":46284,"o":46.115,"t":"2026-07-06T04:00:00Z","v":3506819,"vw":47.080052},{"c":48.08,"h":48.71,"l":47.07,"n":47906,"o":47.55,"t":"2026-07-07T04:00:00Z","v":4155118,"vw":48.119895},{"c":47.73,"h":48.01,"l":46.45,"n":48365,"o":47.9,"t":"2026-07-08T04:00:00Z","v":3439527,"vw":47.20584},{"c":48.28,"h":48.32,"l":46.9,"n":46118,"o":48.21,"t":"2026-07-09T04:00:00Z","v":4243875,"vw":47.922018},{"c":48.39,"h":49.065,"l":47.57,"n":42466,"o":48.28,"t":"2026-07-10T04:00:00Z","v":6368021,"vw":48.242679},{"c":48.28,"h":49.16,"l":48.09,"n":44158,"o":48.39,"t":"2026-07-13T04:00:00Z","v":3533199,"vw":48.509776},{"c":47.71,"h":48.375,"l":47.32,"n":36962,"o":48.29,"t":"2026-07-14T04:00:00Z","v":4358036,"vw":47.756042},{"c":47.61,"h":48.65,"l":47.17,"n":35286,"o":47.64,"t":"2026-07-15T04:00:00Z","v":4243359,"vw":47.716466},{"c":46.23,"h":48.24,"l":45.95,"n":57857,"o":48.05,"t":"2026-07-16T04:00:00Z","v":6233009,"vw":46.356346},{"c":45.82,"h":46.39,"l":45.57,"n":46511,"o":45.83,"t":"2026-07-17T04:00:00Z","v":3034567,"vw":45.87027},{"c":46.75,"h":47.09,"l":45.595,"n":43171,"o":45.66,"t":"2026-07-20T04:00:00Z","v":2753016,"vw":46.722709},{"c":45.45,"h":47.18,"l":45.35,"n":40772,"o":46.72,"t":"2026-07-21T04:00:00Z","v":3647200,"vw":45.694763},{"c":44.73,"h":45.21,"l":43.86,"n":50918,"o":45,"t":"2026-07-22T04:00:00Z","v":4113114,"vw":44.388107},{"c":42.53,"h":44.32,"l":42.1,"n":50789,"o":44.08,"t":"2026-07-23T04:00:00Z","v":4588203,"vw":42.565057},{"c":42.21,"h":43.5695,"l":42.195,"n":37804,"o":42.98,"t":"2026-07-24T04:00:00Z","v":2401137,"vw":42.567631},{"c":44.06,"h":44.2217,"l":42.62,"n":42785,"o":42.85,"t":"2026-07-27T04:00:00Z","v":3397002,"vw":43.94771},{"c":45.62,"h":45.63,"l":44.425,"n":43528,"o":44.5,"t":"2026-07-28T04:00:00Z","v":3335517,"vw":45.17713},{"c":45.64,"h":46.73,"l":45.21,"n":39924,"o":45.6,"t":"2026-07-29T04:00:00Z","v":3098449,"vw":45.843855},{"c":44.75,"h":45.305,"l":44.025,"n":30194,"o":45.21,"t":"2026-07-30T04:00:00Z","v":1932365,"vw":44.634119},{"c":44.6,"h":44.71,"l":43.785,"n":28343,"o":44.59,"t":"2026-07-31T04:00:00Z","v":1911592,"vw":44.542679},{"c":45.39,"h":45.9,"l":44.805,"n":39445,"o":44.87,"t":"2026-08-03T04:00:00Z","v":2710978,"vw":45.401536},{"c":45.65,"h":46.325,"l":45.38,"n":37233,"o":45.38,"t":"2026-08-04T04:00:00Z","v":2608884,"vw":45.830903},{"c":45.35,"h":46.49,"l":44.94,"n":41054,"o":46.16,"t":"2026-08-05T04:00:00Z","v":3341638,"vw":45.362243},{"c":45.03,"h":46.36,"l":44.6,"n":64343,"o":44.99,"t":"2026-08-06T04:00:00Z","v":6106063,"vw":44.939436},{"c":50.17,"h":51.06,"l":46.3525,"n":160890,"o":50,"t":"2026-08-07T04:00:00Z","v":14313676,"vw":49.979177},{"c":50.56,"h":50.95,"l":49.2311,"n":63724,"o":49.7,"t":"2026-08-10T04:00:00Z","v":5024857,"vw":50.164247},{"c":49.39,"h":50,"l":47.51,"n":64748,"o":48.73,"t":"2026-08-11T04:00:00Z","v":5903615,"vw":49.312653},{"c":48.45,"h":49,"l":47.9,"n":45280,"o":48.35,"t":"2026-08-12T04:00:00Z","v":5151171,"vw":48.518001},{"c":50.08,"h":50.125,"l":47.82,"n":36882,"o":48.84,"t":"2026-08-13T04:00:00Z","v":3347721,"vw":49.595006},{"c":48.88,"h":49.96,"l":48.15,"n":41261,"o":49.96,"t":"2026-08-14T04:00:00Z","v":2953987,"vw":48.726968},{"c":48.86,"h":49.23,"l":47.64,"n":48526,"o":48.38,"t":"2026-08-17T04:00:00Z","v":4420695,"vw":48.800163},{"c":48.93,"h":50.425,"l":48.62,"n":53887,"o":48.94,"t":"2026-08-18T04:00:00Z","v":6432427,"vw":49.472749},{"c":50.67,"h":50.97,"l":48.6,"n":61175,"o":48.99,"t":"2026-08-19T04:00:00Z","v":5856619,"vw":50.381266},{"c":51.07,"h":51.815,"l":50.02,"n":54574,"o":50.04,"t":"2026-08-20T04:00:00Z","v":4515433,"vw":51.297174},{"c":49.83,"h":51.1,"l":49.63,"n":41080,"o":51.07,"t":"2026-08-21T04:00:00Z","v":3114290,"vw":49.957719},{"c":51.78,"h":51.91,"l":49.17,"n":45715,"o":49.84,"t":"2026-08-24T04:00:00Z","v":3864270,"vw":51.439894},{"c":51.51,"h":52.05,"l":51.19,"n":39108,"o":51.78,"t":"2026-08-25T04:00:00Z","v":2679977,"vw":51.580474},{"c":50.77,"h":52.02,"l":50.73,"n":32086,"o":51.52,"t":"2026-08-26T04:00:00Z","v":2257190,"vw":51.089874},{"c":50.48,"h":50.82,"l":49.89,"n":38630,"o":50.68,"t":"2026-08-27T04:00:00Z","v":2937726,"vw":50.402834},{"c":50.54,"h":51,"l":50.33,"n":28526,"o":50.53,"t":"2026-08-28T04:00:00Z","v":2075046,"vw":50.616497},{"c":50.52,"h":50.92,"l":50.105,"n":34188,"o":50.92,"t":"2026-08-31T04:00:00Z","v":2976624,"vw":50.515039},{"c":50.05,"h":50.695,"l":49.09,"n":37103,"o":49.9,"t":"2026-09-01T04:00:00Z","v":2569599,"vw":50.069863},{"c":51.53,"h":51.7,"l":49.85,"n":38860,"o":50.38,"t":"2026-09-02T04:00:00Z","v":2717463,"vw":51.157575},{"c":51.72,"h":52.68,"l":51,"n":33876,"o":51.5,"t":"2026-09-03T04:00:00Z","v":2818787,"vw":51.742558},{"c":51.07,"h":51.9199,"l":50.71,"n":34883,"o":51.8,"t":"2026-09-04T04:00:00Z","v":2565036,"vw":51.119867},{"c":48,"h":50.74,"l":47.88,"n":52200,"o":50.475,"t":"2026-09-08T04:00:00Z","v":3987241,"vw":48.400769},{"c":46.64,"h":48.17,"l":45.78,"n":77251,"o":47.9,"t":"2026-09-09T04:00:00Z","v":6500503,"vw":46.550393},{"c":47.24,"h":47.285,"l":46.31,"n":43419,"o":46.65,"t":"2026-09-10T04:00:00Z","v":3078217,"vw":47.010238},{"c":48.73,"h":48.835,"l":47.1031,"n":38119,"o":47.43,"t":"2026-09-11T04:00:00Z","v":3012186,"vw":48.409706},{"c":49.48,"h":50.22,"l":48.5708,"n":39087,"o":49.23,"t":"2026-09-14T04:00:00Z","v":2931399,"vw":49.436562},{"c":46.81,"h":48.545,"l":46.72,"n":52750,"o":47.01,"t":"2026-09-15T04:00:00Z","v":5151447,"vw":47.188336},{"c":46.85,"h":47.095,"l":45.59,"n":46423,"o":45.64,"t":"2026-09-16T04:00:00Z","v":5137214,"vw":46.702383},{"c":45.43,"h":46.915,"l":44.88,"n":52599,"o":46.77,"t":"2026-09-17T04:00:00Z","v":4647712,"vw":45.301894},{"c":45.37,"h":45.56,"l":44.875,"n":46481,"o":45.43,"t":"2026-09-18T04:00:00Z","v":7474364,"vw":45.325721},{"c":45.56,"h":46.27,"l":45.51,"n":46597,"o":45.73,"t":"2026-09-21T04:00:00Z","v":4085229,"vw":45.777404},{"c":44.41,"h":46.2025,"l":43.86,"n":64410,"o":45.7,"t":"2026-09-22T04:00:00Z","v":5857244,"vw":44.388348},{"c":42.96,"h":45.93,"l":42.115,"n":65417,"o":45.365,"t":"2026-09-23T04:00:00Z","v":6298038,"vw":43.111837},{"c":43.26,"h":43.76,"l":42.71,"n":45675,"o":42.96,"t":"2026-09-24T04:00:00Z","v":3850361,"vw":43.213609},{"c":43.19,"h":43.78,"l":42.6,"n":38377,"o":42.84,"t":"2026-09-25T04:00:00Z","v":2710705,"vw":43.279567},{"c":43.34,"h":43.49,"l":42.03,"n":50672,"o":42.67,"t":"2026-09-28T04:00:00Z","v":4517060,"vw":43.153017},{"c":43.49,"h":44.22,"l":43.3,"n":45319,"o":43.33,"t":"2026-09-29T04:00:00Z","v":3443663,"vw":43.639093},{"c":43.12,"h":44,"l":43.07,"n":36895,"o":44,"t":"2026-09-30T04:00:00Z","v":2778778,"vw":43.314521},{"c":44.11,"h":44.17,"l":42.81,"n":46309,"o":43.36,"t":"2026-10-01T04:00:00Z","v":3713165,"vw":43.867639},{"c":44.25,"h":44.86,"l":43.9,"n":36569,"o":44.53,"t":"2026-10-02T04:00:00Z","v":2314088,"vw":44.260907},{"c":45.67,"h":46.145,"l":44.575,"n":48308,"o":44.78,"t":"2026-10-05T04:00:00Z","v":4079945,"vw":45.672068},{"c":45.47,"h":46.075,"l":44.57,"n":37561,"o":45.89,"t":"2026-10-06T04:00:00Z","v":3036692,"vw":45.37884},{"c":45.21,"h":45.61,"l":45.01,"n":34736,"o":45.13,"t":"2026-10-07T04:00:00Z","v":2905919,"vw":45.293237},{"c":46.3,"h":46.55,"l":45.0827,"n":36610,"o":45.37,"t":"2026-10-08T04:00:00Z","v":2577212,"vw":46.080149},{"c":47.76,"h":47.97,"l":46.68,"n":37668,"o":46.68,"t":"2026-10-09T04:00:00Z","v":2733374,"vw":47.608917},{"c":47.83,"h":48.59,"l":47.435,"n":33230,"o":48.24,"t":"2026-10-12T04:00:00Z","v":2347547,"vw":47.917416},{"c":49.65,"h":50.11,"l":48.19,"n":50169,"o":48.28,"t":"2026-10-13T04:00:00Z","v":3689527,"vw":49.575791},{"c":49.4,"h":50.27,"l":48.46,"n":46062,"o":49.45,"t":"2026-10-14T04:00:00Z","v":3176694,"vw":49.265529},{"c":51.13,"h":51.58,"l":49.33,"n":52216,"o":49.5,"t":"2026-10-15T04:00:00Z","v":4819241,"vw":51.071285},{"c":49.83,"h":51.28,"l":49.115,"n":47416,"o":51.18,"t":"2026-10-16T04:00:00Z","v":3722503,"vw":49.898416},{"c":49.91,"h":50.28,"l":49.075,"n":37838,"o":49.96,"t":"2026-10-19T04:00:00Z","v":2295853,"vw":49.743801},{"c":50.76,"h":51.34,"l":50.005,"n":36123,"o":50.015,"t":"2026-10-20T04:00:00Z","v":2488301,"vw":50.748559},{"c":51.105,"h":51.61,"l":50.27,"n":17779,"o":50.27,"t":"2026-10-21T04:00:00Z","v":1005566,"vw":51.058199}],"volatilityBars":[{"c":49.5,"h":49.53,"l":49.5,"n":5,"o":49.5,"t":"2026-10-14T12:45:00Z","v":741,"vw":49.50428},{"c":49.5,"h":49.51,"l":49.5,"n":4,"o":49.51,"t":"2026-10-14T13:00:00Z","v":204,"vw":49.505},{"c":50.13,"h":50.18,"l":49.43,"n":1180,"o":49.45,"t":"2026-10-14T13:30:00Z","v":87342,"vw":49.807026},{"c":50.16,"h":50.27,"l":50.075,"n":1651,"o":50.14,"t":"2026-10-14T13:45:00Z","v":75745,"vw":50.181095},{"c":49.72,"h":50.1925,"l":49.715,"n":2603,"o":50.17,"t":"2026-10-14T14:00:00Z","v":208311,"vw":50.001655},{"c":49.69,"h":49.81,"l":49.6,"n":1540,"o":49.76,"t":"2026-10-14T14:15:00Z","v":76118,"vw":49.673555},{"c":49.72,"h":49.84,"l":49.63,"n":1388,"o":49.7,"t":"2026-10-14T14:30:00Z","v":52974,"vw":49.748679},{"c":49.275,"h":49.755,"l":49.245,"n":2142,"o":49.72,"t":"2026-10-14T14:45:00Z","v":106078,"vw":49.46539},{"c":49.09,"h":49.385,"l":48.97,"n":3072,"o":49.3,"t":"2026-10-14T15:00:00Z","v":197202,"vw":49.18744},{"c":48.835,"h":49.1,"l":48.46,"n":3140,"o":49.075,"t":"2026-10-14T15:15:00Z","v":222190,"vw":48.716521},{"c":48.81,"h":48.93,"l":48.765,"n":1240,"o":48.835,"t":"2026-10-14T15:30:00Z","v":53706,"vw":48.849752},{"c":48.7,"h":48.95,"l":48.7,"n":1179,"o":48.835,"t":"2026-10-14T15:45:00Z","v":38672,"vw":48.790592},{"c":48.76,"h":48.77,"l":48.53,"n":1652,"o":48.7,"t":"2026-10-14T16:00:00Z","v":68527,"vw":48.662438},{"c":48.78,"h":48.79,"l":48.59,"n":1129,"o":48.72,"t":"2026-10-14T16:15:00Z","v":75741,"vw":48.685297},{"c":48.73,"h":48.83,"l":48.6651,"n":867,"o":48.785,"t":"2026-10-14T16:30:00Z","v":31546,"vw":48.769995},{"c":48.675,"h":48.8,"l":48.65,"n":734,"o":48.72,"t":"2026-10-14T16:45:00Z","v":25427,"vw":48.710124},{"c":48.64,"h":48.675,"l":48.525,"n":829,"o":48.675,"t":"2026-10-14T17:00:00Z","v":27034,"vw":48.609263},{"c":48.7934,"h":48.81,"l":48.575,"n":1275,"o":48.62,"t":"2026-10-14T17:15:00Z","v":52966,"vw":48.666373},{"c":48.775,"h":48.81,"l":48.67,"n":1074,"o":48.81,"t":"2026-10-14T17:30:00Z","v":54237,"vw":48.746601},{"c":48.57,"h":48.77,"l":48.55,"n":994,"o":48.76,"t":"2026-10-14T17:45:00Z","v":45740,"vw":48.658293},{"c":48.75,"h":48.755,"l":48.53,"n":1109,"o":48.56,"t":"2026-10-14T18:00:00Z","v":45827,"vw":48.639893},{"c":48.84,"h":48.84,"l":48.7,"n":974,"o":48.75,"t":"2026-10-14T18:15:00Z","v":42254,"vw":48.776657},{"c":48.85,"h":48.87,"l":48.79,"n":1193,"o":48.82,"t":"2026-10-14T18:30:00Z","v":44655,"vw":48.829479},{"c":48.89,"h":49.02,"l":48.815,"n":1604,"o":48.85,"t":"2026-10-14T18:45:00Z","v":65555,"vw":48.904394},{"c":48.855,"h":48.93,"l":48.82,"n":1359,"o":48.865,"t":"2026-10-14T19:00:00Z","v":62819,"vw":48.873861},{"c":49.14,"h":49.17,"l":48.85,"n":1777,"o":48.855,"t":"2026-10-14T19:15:00Z","v":88339,"vw":48.980124},{"c":49.1,"h":49.3,"l":49.1,"n":2559,"o":49.125,"t":"2026-10-14T19:30:00Z","v":140109,"vw":49.173592},{"c":49.405,"h":49.515,"l":49.05,"n":7156,"o":49.09,"t":"2026-10-14T19:45:00Z","v":493525,"vw":49.35029},{"c":49.4,"h":49.4,"l":49.4,"n":73,"o":49.4,"t":"2026-10-14T20:00:00Z","v":630943,"vw":49.4},{"c":48.79,"h":48.79,"l":48.79,"n":3,"o":48.79,"t":"2026-10-14T23:00:00Z","v":222,"vw":48.79},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-15T11:00:00Z","v":100,"vw":48.75},{"c":48.6,"h":49.25,"l":48.6,"n":40,"o":49.25,"t":"2026-10-15T13:15:00Z","v":5321,"vw":49.14338},{"c":50.31,"h":50.61,"l":49.33,"n":1605,"o":49.66,"t":"2026-10-15T13:30:00Z","v":152379,"vw":50.067612},{"c":50.56,"h":50.57,"l":50.07,"n":1841,"o":50.285,"t":"2026-10-15T13:45:00Z","v":109067,"vw":50.362357},{"c":50.825,"h":50.825,"l":50.495,"n":1835,"o":50.52,"t":"2026-10-15T14:00:00Z","v":109895,"vw":50.625703},{"c":50.61,"h":50.8669,"l":50.5,"n":1707,"o":50.785,"t":"2026-10-15T14:15:00Z","v":86807,"vw":50.663734},{"c":50.64,"h":50.705,"l":50.53,"n":1886,"o":50.61,"t":"2026-10-15T14:30:00Z","v":106925,"vw":50.629095},{"c":51.215,"h":51.25,"l":50.54,"n":2209,"o":50.635,"t":"2026-10-15T14:45:00Z","v":148488,"vw":50.942026},{"c":51.35,"h":51.58,"l":51.2,"n":2710,"o":51.2,"t":"2026-10-15T15:00:00Z","v":272177,"vw":51.432505},{"c":51.335,"h":51.49,"l":51.18,"n":1767,"o":51.35,"t":"2026-10-15T15:15:00Z","v":108591,"vw":51.376478},{"c":51.38,"h":51.5,"l":51.35,"n":1300,"o":51.35,"t":"2026-10-15T15:30:00Z","v":69821,"vw":51.418107},{"c":51.225,"h":51.405,"l":51.09,"n":1762,"o":51.372042,"t":"2026-10-15T15:45:00Z","v":92805,"vw":51.246702},{"c":51.01,"h":51.23,"l":50.97,"n":1782,"o":51.2,"t":"2026-10-15T16:00:00Z","v":122263,"vw":51.040268},{"c":50.93,"h":51.02,"l":50.785,"n":1739,"o":51,"t":"2026-10-15T16:15:00Z","v":97394,"vw":50.892905},{"c":51.08,"h":51.11,"l":50.875,"n":1549,"o":50.935,"t":"2026-10-15T16:30:00Z","v":103921,"vw":50.998529},{"c":51.1,"h":51.13,"l":51.06,"n":1341,"o":51.08,"t":"2026-10-15T16:45:00Z","v":70732,"vw":51.087033},{"c":51.15,"h":51.21,"l":51.045,"n":1390,"o":51.13,"t":"2026-10-15T17:00:00Z","v":78737,"vw":51.154549},{"c":51.18,"h":51.19,"l":51.0625,"n":1354,"o":51.145,"t":"2026-10-15T17:15:00Z","v":77368,"vw":51.133688},{"c":51.075,"h":51.24,"l":51.05,"n":1663,"o":51.18,"t":"2026-10-15T17:30:00Z","v":153759,"vw":51.127481},{"c":51.3,"h":51.3,"l":51.035,"n":1207,"o":51.075,"t":"2026-10-15T17:45:00Z","v":101225,"vw":51.136252},{"c":51.18,"h":51.33,"l":51.1,"n":1569,"o":51.3,"t":"2026-10-15T18:00:00Z","v":93053,"vw":51.223042},{"c":51.03,"h":51.2,"l":51.01,"n":1591,"o":51.16,"t":"2026-10-15T18:15:00Z","v":101920,"vw":51.115416},{"c":50.99,"h":51.12,"l":50.92,"n":1274,"o":51.01,"t":"2026-10-15T18:30:00Z","v":68236,"vw":51.041034},{"c":51.03,"h":51.12,"l":50.94,"n":1446,"o":50.995,"t":"2026-10-15T18:45:00Z","v":81383,"vw":51.055266},{"c":50.99,"h":51.08,"l":50.92,"n":1752,"o":51.03,"t":"2026-10-15T19:00:00Z","v":139625,"vw":50.99438},{"c":51.12,"h":51.15,"l":50.965,"n":2226,"o":50.98,"t":"2026-10-15T19:15:00Z","v":182433,"vw":51.091959},{"c":51.32,"h":51.385,"l":51.1,"n":2992,"o":51.12,"t":"2026-10-15T19:30:00Z","v":248862,"vw":51.287986},{"c":51.14,"h":51.33,"l":51.03,"n":8486,"o":51.32,"t":"2026-10-15T19:45:00Z","v":740919,"vw":51.161641},{"c":51.13,"h":51.13,"l":51.13,"n":53,"o":51.13,"t":"2026-10-15T20:00:00Z","v":833499,"vw":51.13},{"c":50.55,"h":50.55,"l":50.55,"n":5,"o":50.55,"t":"2026-10-16T08:00:00Z","v":123,"vw":50.55},{"c":51.3,"h":51.3,"l":51.3,"n":1,"o":51.3,"t":"2026-10-16T13:15:00Z","v":147,"vw":51.3},{"c":50.88,"h":51.28,"l":50.85,"n":1033,"o":51.18,"t":"2026-10-16T13:30:00Z","v":105806,"vw":51.063522},{"c":51.17,"h":51.21,"l":50.58,"n":1615,"o":50.84,"t":"2026-10-16T13:45:00Z","v":134445,"vw":50.833291},{"c":50.5,"h":51.18,"l":50.46,"n":1498,"o":51.05,"t":"2026-10-16T14:00:00Z","v":56137,"vw":50.687057},{"c":50.19,"h":50.545,"l":50.18,"n":2515,"o":50.52,"t":"2026-10-16T14:15:00Z","v":217651,"vw":50.417815},{"c":50.17,"h":50.25,"l":50.05,"n":1610,"o":50.24,"t":"2026-10-16T14:30:00Z","v":73530,"vw":50.125607},{"c":50.04,"h":50.3351,"l":50.03,"n":1502,"o":50.2194,"t":"2026-10-16T14:45:00Z","v":64209,"vw":50.164337},{"c":50.24,"h":50.25,"l":49.8774,"n":2015,"o":50.055,"t":"2026-10-16T15:00:00Z","v":139944,"vw":50.034859},{"c":50.26,"h":50.38,"l":50.13,"n":1204,"o":50.24,"t":"2026-10-16T15:15:00Z","v":45794,"vw":50.246744},{"c":50.16,"h":50.28,"l":50.055,"n":1303,"o":50.26,"t":"2026-10-16T15:30:00Z","v":56361,"vw":50.185405},{"c":49.78,"h":50.26,"l":49.75,"n":1577,"o":50.185,"t":"2026-10-16T15:45:00Z","v":93009,"vw":50.094498},{"c":49.71,"h":49.78,"l":49.54,"n":2104,"o":49.77,"t":"2026-10-16T16:00:00Z","v":96469,"vw":49.668248},{"c":49.78,"h":49.82,"l":49.65,"n":1572,"o":49.715,"t":"2026-10-16T16:15:00Z","v":220296,"vw":49.698675},{"c":49.865,"h":49.88,"l":49.69,"n":1330,"o":49.79,"t":"2026-10-16T16:30:00Z","v":52659,"vw":49.777761},{"c":49.71,"h":49.92,"l":49.64,"n":1434,"o":49.88,"t":"2026-10-16T16:45:00Z","v":100437,"vw":49.685668},{"c":49.425,"h":49.745,"l":49.4,"n":1190,"o":49.72,"t":"2026-10-16T17:00:00Z","v":81435,"vw":49.615296},{"c":49.32,"h":49.44,"l":49.26,"n":1505,"o":49.41,"t":"2026-10-16T17:15:00Z","v":96848,"vw":49.331683},{"c":49.53,"h":49.55,"l":49.3,"n":1568,"o":49.33,"t":"2026-10-16T17:30:00Z","v":96110,"vw":49.418582},{"c":49.42,"h":49.62,"l":49.42,"n":1106,"o":49.53,"t":"2026-10-16T17:45:00Z","v":52507,"vw":49.540067},{"c":49.415,"h":49.52,"l":49.33,"n":1185,"o":49.44,"t":"2026-10-16T18:00:00Z","v":45681,"vw":49.421274},{"c":49.31,"h":49.43,"l":49.27,"n":1471,"o":49.429,"t":"2026-10-16T18:15:00Z","v":66262,"vw":49.337459},{"c":49.155,"h":49.37,"l":49.155,"n":1316,"o":49.3,"t":"2026-10-16T18:30:00Z","v":62647,"vw":49.275642},{"c":49.26,"h":49.28,"l":49.115,"n":1363,"o":49.17,"t":"2026-10-16T18:45:00Z","v":61057,"vw":49.193684},{"c":49.6,"h":49.6,"l":49.215,"n":1953,"o":49.255,"t":"2026-10-16T19:00:00Z","v":88182,"vw":49.368289},{"c":49.645,"h":49.7,"l":49.52,"n":2054,"o":49.61,"t":"2026-10-16T19:15:00Z","v":125539,"vw":49.6122},{"c":49.625,"h":49.695,"l":49.5,"n":2734,"o":49.63,"t":"2026-10-16T19:30:00Z","v":177757,"vw":49.596285},{"c":49.8,"h":49.96,"l":49.62,"n":7473,"o":49.625,"t":"2026-10-16T19:45:00Z","v":604599,"vw":49.824417},{"c":49.83,"h":49.83,"l":49.81,"n":66,"o":49.83,"t":"2026-10-16T20:00:00Z","v":675721,"vw":49.829978},{"c":49.6,"h":49.6,"l":49.5,"n":5,"o":49.5,"t":"2026-10-16T21:00:00Z","v":902,"vw":49.57472},{"c":49.6,"h":49.6,"l":49.6,"n":13,"o":49.6,"t":"2026-10-16T21:15:00Z","v":1777,"vw":49.6},{"c":49.57,"h":49.83,"l":49.57,"n":22,"o":49.83,"t":"2026-10-19T11:15:00Z","v":330,"vw":49.738127},{"c":49.55,"h":49.8,"l":49.55,"n":45,"o":49.8,"t":"2026-10-19T12:15:00Z","v":4672,"vw":49.676165},{"c":49.785,"h":50.28,"l":49.68,"n":661,"o":49.99,"t":"2026-10-19T13:30:00Z","v":38353,"vw":49.889214},{"c":49.865,"h":50.005,"l":49.68,"n":940,"o":49.815,"t":"2026-10-19T13:45:00Z","v":52726,"vw":49.844387},{"c":49.91,"h":50.105,"l":49.78,"n":1300,"o":49.875,"t":"2026-10-19T14:00:00Z","v":68134,"vw":49.883942},{"c":49.88,"h":49.95,"l":49.86,"n":795,"o":49.91,"t":"2026-10-19T14:15:00Z","v":32128,"vw":49.910377},{"c":49.81,"h":49.92,"l":49.74,"n":883,"o":49.895,"t":"2026-10-19T14:30:00Z","v":34396,"vw":49.8077},{"c":49.365,"h":49.885,"l":49.35,"n":1650,"o":49.82,"t":"2026-10-19T14:45:00Z","v":89464,"vw":49.680769},{"c":49.61,"h":49.75,"l":49.31,"n":1651,"o":49.39,"t":"2026-10-19T15:00:00Z","v":78362,"vw":49.581865},{"c":49.655,"h":49.69,"l":49.495,"n":1914,"o":49.63,"t":"2026-10-19T15:15:00Z","v":122476,"vw":49.605469},{"c":49.235,"h":49.65,"l":49.15,"n":1907,"o":49.65,"t":"2026-10-19T15:30:00Z","v":102204,"vw":49.349335},{"c":49.25,"h":49.41,"l":49.2,"n":1251,"o":49.24,"t":"2026-10-19T15:45:00Z","v":65593,"vw":49.282744},{"c":49.09,"h":49.25,"l":49.08,"n":1123,"o":49.23,"t":"2026-10-19T16:00:00Z","v":40396,"vw":49.147431},{"c":49.225,"h":49.26,"l":49.075,"n":1350,"o":49.09,"t":"2026-10-19T16:15:00Z","v":58755,"vw":49.165048},{"c":49.24,"h":49.31,"l":49.16,"n":1088,"o":49.23,"t":"2026-10-19T16:30:00Z","v":59616,"vw":49.229375},{"c":49.34,"h":49.4,"l":49.25,"n":983,"o":49.25,"t":"2026-10-19T16:45:00Z","v":35602,"vw":49.33353},{"c":49.32,"h":49.3525,"l":49.22,"n":1032,"o":49.34,"t":"2026-10-19T17:00:00Z","v":43319,"vw":49.27868},{"c":49.41,"h":49.41,"l":49.3,"n":682,"o":49.32,"t":"2026-10-19T17:15:00Z","v":26159,"vw":49.35741},{"c":49.5,"h":49.51,"l":49.34,"n":1033,"o":49.4,"t":"2026-10-19T17:30:00Z","v":39047,"vw":49.426359},{"c":49.67,"h":49.745,"l":49.49,"n":1039,"o":49.53,"t":"2026-10-19T17:45:00Z","v":39083,"vw":49.593177},{"c":49.745,"h":49.79,"l":49.66,"n":972,"o":49.66,"t":"2026-10-19T18:00:00Z","v":45979,"vw":49.707999},{"c":49.76,"h":49.815,"l":49.75,"n":979,"o":49.76,"t":"2026-10-19T18:15:00Z","v":39502,"vw":49.781135},{"c":49.86,"h":49.87,"l":49.745,"n":1195,"o":49.77,"t":"2026-10-19T18:30:00Z","v":60455,"vw":49.810125},{"c":49.87,"h":49.93,"l":49.8,"n":1303,"o":49.855,"t":"2026-10-19T18:45:00Z","v":48359,"vw":49.872546},{"c":49.93,"h":49.965,"l":49.85,"n":1204,"o":49.865,"t":"2026-10-19T19:00:00Z","v":45535,"vw":49.921257},{"c":49.97,"h":50,"l":49.895,"n":1640,"o":49.925,"t":"2026-10-19T19:15:00Z","v":63174,"vw":49.935556},{"c":49.93,"h":50.045,"l":49.895,"n":2328,"o":49.99,"t":"2026-10-19T19:30:00Z","v":112122,"vw":49.957724},{"c":49.9,"h":50.01,"l":49.86,"n":6236,"o":49.925,"t":"2026-10-19T19:45:00Z","v":430219,"vw":49.916084},{"c":49.98,"h":49.98,"l":49.89,"n":66,"o":49.91,"t":"2026-10-19T20:00:00Z","v":397451,"vw":49.909974},{"c":49.92,"h":49.92,"l":49.92,"n":1,"o":49.92,"t":"2026-10-19T21:15:00Z","v":100,"vw":49.92},{"c":49.9805,"h":49.9805,"l":49.9805,"n":1,"o":49.9805,"t":"2026-10-19T21:30:00Z","v":300,"vw":49.9805},{"c":48.8447,"h":48.8447,"l":48.8447,"n":1,"o":48.8447,"t":"2026-10-20T08:00:00Z","v":200,"vw":48.8447},{"c":49.7,"h":49.85,"l":48.94,"n":60,"o":49.85,"t":"2026-10-20T12:45:00Z","v":4484,"vw":49.736279},{"c":49.8,"h":49.8,"l":49.75,"n":36,"o":49.75,"t":"2026-10-20T13:00:00Z","v":1416,"vw":49.779597},{"c":50,"h":50,"l":49.9,"n":20,"o":49.9,"t":"2026-10-20T13:15:00Z","v":681,"vw":49.923684},{"c":50.65,"h":51,"l":50.005,"n":1671,"o":50.015,"t":"2026-10-20T13:30:00Z","v":132259,"vw":50.533055},{"c":51.34,"h":51.34,"l":50.645,"n":1848,"o":50.65,"t":"2026-10-20T13:45:00Z","v":143083,"vw":50.989778},{"c":50.88,"h":51.34,"l":50.78,"n":1718,"o":51.3379,"t":"2026-10-20T14:00:00Z","v":84378,"vw":51.070956},{"c":50.92,"h":51.14,"l":50.89,"n":1226,"o":50.9,"t":"2026-10-20T14:15:00Z","v":53356,"vw":50.984842},{"c":50.655,"h":51.16,"l":50.575,"n":1519,"o":50.945,"t":"2026-10-20T14:30:00Z","v":71428,"vw":50.852732},{"c":50.925,"h":50.925,"l":50.52,"n":1312,"o":50.62,"t":"2026-10-20T14:45:00Z","v":78522,"vw":50.738496},{"c":50.7,"h":50.94,"l":50.64,"n":1407,"o":50.92,"t":"2026-10-20T15:00:00Z","v":66970,"vw":50.774501},{"c":50.705,"h":50.87,"l":50.625,"n":966,"o":50.705,"t":"2026-10-20T15:15:00Z","v":45565,"vw":50.74861},{"c":50.74,"h":50.79,"l":50.62,"n":850,"o":50.69,"t":"2026-10-20T15:30:00Z","v":32776,"vw":50.695096},{"c":50.73,"h":50.78,"l":50.69,"n":838,"o":50.74,"t":"2026-10-20T15:45:00Z","v":31882,"vw":50.736526},{"c":50.81,"h":50.81,"l":50.68,"n":963,"o":50.7,"t":"2026-10-20T16:00:00Z","v":41777,"vw":50.723184},{"c":50.72,"h":50.82,"l":50.66,"n":954,"o":50.795,"t":"2026-10-20T16:15:00Z","v":34744,"vw":50.74834},{"c":50.73,"h":50.755,"l":50.585,"n":1167,"o":50.715,"t":"2026-10-20T16:30:00Z","v":103112,"vw":50.673108},{"c":50.67,"h":50.75,"l":50.63,"n":833,"o":50.715,"t":"2026-10-20T16:45:00Z","v":39433,"vw":50.692161},{"c":50.725,"h":50.76,"l":50.64,"n":788,"o":50.67,"t":"2026-10-20T17:00:00Z","v":29666,"vw":50.685343},{"c":50.71,"h":50.78,"l":50.63,"n":1112,"o":50.715,"t":"2026-10-20T17:15:00Z","v":106633,"vw":50.685127},{"c":50.755,"h":50.8,"l":50.7,"n":826,"o":50.72,"t":"2026-10-20T17:30:00Z","v":34474,"vw":50.741005},{"c":50.79,"h":50.81,"l":50.735,"n":798,"o":50.76,"t":"2026-10-20T17:45:00Z","v":33799,"vw":50.762891},{"c":50.97,"h":50.97,"l":50.785,"n":1109,"o":50.8,"t":"2026-10-20T18:00:00Z","v":53802,"vw":50.885609},{"c":50.845,"h":50.99,"l":50.845,"n":993,"o":50.955,"t":"2026-10-20T18:15:00Z","v":40121,"vw":50.941366},{"c":50.87,"h":50.9,"l":50.81,"n":748,"o":50.83,"t":"2026-10-20T18:30:00Z","v":31167,"vw":50.847293},{"c":50.83,"h":50.98,"l":50.81,"n":1258,"o":50.87,"t":"2026-10-20T18:45:00Z","v":57823,"vw":50.910185},{"c":50.75,"h":50.84,"l":50.74,"n":1341,"o":50.83,"t":"2026-10-20T19:00:00Z","v":73978,"vw":50.787566},{"c":50.64,"h":50.76,"l":50.59,"n":1553,"o":50.74,"t":"2026-10-20T19:15:00Z","v":73769,"vw":50.692757},{"c":50.535,"h":50.65,"l":50.475,"n":2392,"o":50.63,"t":"2026-10-20T19:30:00Z","v":153707,"vw":50.528598},{"c":50.76,"h":50.8,"l":50.49,"n":5619,"o":50.535,"t":"2026-10-20T19:45:00Z","v":393407,"vw":50.683543},{"c":50.76,"h":50.76,"l":50.76,"n":68,"o":50.76,"t":"2026-10-20T20:00:00Z","v":436420,"vw":50.76},{"c":50.4387,"h":50.4387,"l":50.4387,"n":1,"o":50.4387,"t":"2026-10-21T11:45:00Z","v":300,"vw":50.4387},{"c":50.55,"h":50.55,"l":50.5,"n":22,"o":50.5,"t":"2026-10-21T12:15:00Z","v":2503,"vw":50.508281},{"c":50.85,"h":51,"l":50.85,"n":10,"o":51,"t":"2026-10-21T12:30:00Z","v":307,"vw":50.9},{"c":50.8,"h":50.8,"l":50.8,"n":14,"o":50.8,"t":"2026-10-21T12:45:00Z","v":2004,"vw":50.8},{"c":51.56,"h":51.56,"l":50.27,"n":1199,"o":50.27,"t":"2026-10-21T13:30:00Z","v":155535,"vw":50.93791},{"c":51.22,"h":51.61,"l":51.22,"n":1070,"o":51.55,"t":"2026-10-21T13:45:00Z","v":53537,"vw":51.417099},{"c":50.785,"h":51.17,"l":50.69,"n":1109,"o":51.17,"t":"2026-10-21T14:00:00Z","v":55596,"vw":50.912212},{"c":50.945,"h":51.1,"l":50.77,"n":849,"o":50.77,"t":"2026-10-21T14:15:00Z","v":34011,"vw":50.886652},{"c":50.98,"h":51.01,"l":50.68,"n":1098,"o":50.97,"t":"2026-10-21T14:30:00Z","v":63679,"vw":50.902313},{"c":50.97,"h":51.05,"l":50.92,"n":978,"o":50.96,"t":"2026-10-21T14:45:00Z","v":56527,"vw":50.984524},{"c":51.09,"h":51.09,"l":50.9068,"n":680,"o":50.95,"t":"2026-10-21T15:00:00Z","v":29927,"vw":50.989619},{"c":51.125,"h":51.275,"l":51.045,"n":1451,"o":51.085,"t":"2026-10-21T15:15:00Z","v":83352,"vw":51.16133},{"c":51.15,"h":51.25,"l":51.095,"n":865,"o":51.12,"t":"2026-10-21T15:30:00Z","v":35949,"vw":51.170388},{"c":51.195,"h":51.25,"l":50.97,"n":1701,"o":51.14,"t":"2026-10-21T15:45:00Z","v":129670,"vw":51.069311},{"c":51.14,"h":51.21,"l":51.13,"n":784,"o":51.18,"t":"2026-10-21T16:00:00Z","v":29867,"vw":51.179142},{"c":51.23,"h":51.235,"l":51.11,"n":821,"o":51.17,"t":"2026-10-21T16:15:00Z","v":26708,"vw":51.1681},{"c":51.275,"h":51.28,"l":51.2,"n":1026,"o":51.24,"t":"2026-10-21T16:30:00Z","v":53013,"vw":51.241533},{"c":51.24,"h":51.275,"l":51.15,"n":854,"o":51.27,"t":"2026-10-21T16:45:00Z","v":41529,"vw":51.230841},{"c":50.99,"h":51.25,"l":50.99,"n":949,"o":51.25,"t":"2026-10-21T17:00:00Z","v":47206,"vw":51.167883},{"c":51.025,"h":51.09,"l":50.94,"n":950,"o":50.98,"t":"2026-10-21T17:15:00Z","v":54496,"vw":50.988036},{"c":51.04,"h":51.04,"l":50.925,"n":798,"o":51.02,"t":"2026-10-21T17:30:00Z","v":29273,"vw":50.985917},{"c":51.105,"h":51.12,"l":51.03,"n":234,"o":51.04,"t":"2026-10-21T17:45:00Z","v":14743,"vw":51.091256}],"expiry":"2026-10-23","expirations":["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":0.13403047132184892,"strike":55.277562294252085,"iv":0.7772426461470857,"gamma":0.061105605721273326,"theta":-0.12440007377660431,"vega":0.006683760790025107,"rho":0.00028821125951693775,"breakevenPct":8.426949937528498},{"delta":0.15,"premium":0.475,"strike":58.76056143507274,"iv":1.672230731016681,"gamma":0.03610989941239127,"theta":-0.36121073201074166,"vega":0.009017594109217096,"rho":0.00041017671745379554,"breakevenPct":15.90952242456265},{"delta":0.2,"premium":0.20864436619718313,"strike":52.80774647887324,"iv":0.49946394366197183,"gamma":0.14636161971830988,"theta":-0.13017894366197183,"vega":0.010411338028169015,"rho":0.0005832058782014207,"breakevenPct":3.7401249292054075},{"delta":0.25,"premium":0.27026408450704226,"strike":52.4556338028169,"iv":0.4838301408450704,"gamma":0.17083345070422537,"theta":-0.14204514084507044,"vega":0.011714154929577465,"rho":0.0007237213091162043,"breakevenPct":3.1717011786008147},{"delta":0.3,"premium":0.3318838028169014,"strike":52.10352112676056,"iv":0.468196338028169,"gamma":0.19530528169014086,"theta":-0.15391133802816903,"vega":0.013016971830985916,"rho":0.0008642367400309878,"breakevenPct":2.603277427996222},{"delta":0.35,"premium":0.41878725355341584,"strike":51.83814763869785,"iv":0.4653965612104539,"gamma":0.20555900962861073,"theta":-0.1612682714351215,"vega":0.013658963778083448,"rho":0.001002689684062823,"breakevenPct":2.2540551653483325},{"delta":0.4,"premium":0.5162196240256762,"strike":51.60889500229253,"iv":0.46794126547455295,"gamma":0.20989188445667126,"theta":-0.16674740944520863,"vega":0.014025767996331958,"rho":0.0011402837454550171,"breakevenPct":1.9961151087334041},{"delta":0.45,"premium":0.6136519944979366,"strike":51.37964236588721,"iv":0.470485969738652,"gamma":0.21422475928473178,"theta":-0.17222654745529573,"vega":0.014392572214580467,"rho":0.0012778778068472112,"breakevenPct":1.7381750521184764},{"delta":0.5,"premium":0.711084364970197,"strike":51.15038972948189,"iv":0.47303067400275106,"gamma":0.2185576341127923,"theta":-0.17770568546538285,"vega":0.014759376432828977,"rho":0.001415471868239405,"breakevenPct":1.4802349955035488},{"delta":0.55,"premium":0.9980094959824689,"strike":50.81154127100073,"iv":0.5517419284149014,"gamma":0.20463973703433164,"theta":-0.2057745069393718,"vega":0.014836669101533966,"rho":0.0015428391655958672,"breakevenPct":1.3786337285651131},{"delta":0.6,"premium":1.6462929145361573,"strike":50.263696128560994,"iv":0.7757010226442658,"gamma":0.15591804236669105,"theta":-0.2769213294375456,"vega":0.014361869978086195,"rho":0.0016507042617679103,"breakevenPct":1.5751668977539421},{"delta":0.65,"premium":2.294576333089847,"strike":49.715850986121254,"iv":0.9996601168736307,"gamma":0.10719634769905036,"theta":-0.34806815193571955,"vega":0.013887070854638422,"rho":0.0017585693579399535,"breakevenPct":1.7717000669427718},{"delta":0.7,"premium":2.0131889763779527,"strike":49.738582677165354,"iv":0.8042729133858268,"gamma":0.12999055118110234,"theta":-0.27169622047244096,"vega":0.013079685039370079,"rho":0.001917713225047777,"breakevenPct":1.2655741190554886},{"delta":0.75,"premium":1.7612637362637371,"strike":49.64835164835165,"iv":0.5397945054945056,"gamma":0.16378021978021975,"theta":-0.15596373626373625,"vega":0.011784615384615383,"rho":0.0020757850958649854,"breakevenPct":0.5960578898647592},{"delta":0.8,"premium":2.7620486656200955,"strike":48.601779173207746,"iv":0.6775757718472006,"gamma":0.12741182626896908,"theta":-0.15198676085818943,"vega":0.009953113553113551,"rho":0.0021658529734177247,"breakevenPct":0.5064628486994229},{"delta":0.85,"premium":3.7628335949764518,"strike":47.55520669806384,"iv":0.8153570381998954,"gamma":0.09104343275771848,"theta":-0.1480097854526426,"vega":0.008121611721611723,"rho":0.002255920850970464,"breakevenPct":0.4168678075340868},{"delta":0.9,"premium":4.76361852433281,"strike":46.50863422291994,"iv":0.9531383045525903,"gamma":0.05467503924646781,"theta":-0.14403281004709576,"vega":0.00629010989010989,"rho":0.002345988728523203,"breakevenPct":0.32727276636875063}],"put":[{"delta":0.1,"premium":0.2392861643759826,"strike":46.195481615116066,"iv":1.2231163739383266,"gamma":0.061449778254062726,"theta":-0.19740182703439524,"vega":0.00668397503602181,"rho":-0.0003212230505043353,"breakevenPct":10.074952645063917},{"delta":0.15,"premium":0.1946095108560151,"strike":48.6078097828797,"iv":0.6633174550221292,"gamma":0.10222865825492146,"theta":-0.14204375972300504,"vega":0.008796717074960467,"rho":-0.00046758370912021506,"breakevenPct":5.267194458421509},{"delta":0.2,"premium":0.2864886935401285,"strike":48.93239810048689,"iv":0.6950131340443275,"gamma":0.12275565574365149,"theta":-0.17549422753811803,"vega":0.010624181559997945,"rho":-0.0006181782058311459,"breakevenPct":4.811839532439557},{"delta":0.25,"premium":0.30885714285714283,"strike":49.794285714285714,"iv":0.5354862857142857,"gamma":0.15625142857142857,"theta":-0.1583,"vega":0.01195942857142857,"rho":-0.0007677920496251746,"breakevenPct":3.1691056228772654},{"delta":0.3,"premium":0.38917634635691656,"strike":50.11193241816262,"iv":0.5232136219640972,"gamma":0.17335564941921858,"theta":-0.16780580781414994,"vega":0.012957444561774023,"rho":-0.0009170650525058482,"breakevenPct":2.704713683972794},{"delta":0.35,"premium":0.48157338965153107,"strike":50.37592397043294,"iv":0.5168778247096093,"gamma":0.1841001055966209,"theta":-0.17324403379091868,"vega":0.013564625131995776,"rho":-0.0010662744264552482,"breakevenPct":2.3689451506087154},{"delta":0.4,"premium":0.5739704329461457,"strike":50.63991552270328,"iv":0.5105420274551214,"gamma":0.19484456177402323,"theta":-0.17868225976768742,"vega":0.014171805702217528,"rho":-0.0012154838004046482,"breakevenPct":2.0331766172446364},{"delta":0.45,"premium":0.6663674762407603,"strike":50.9039070749736,"iv":0.5042062302006336,"gamma":0.20558901795142553,"theta":-0.18412048574445616,"vega":0.014778986272439282,"rho":-0.0013646931743540483,"breakevenPct":1.6974080838805576},{"delta":0.5,"premium":0.7888915896937286,"strike":51.15459406903257,"iv":0.5006787068546427,"gamma":0.2069337384540593,"theta":-0.1827762275157997,"vega":0.0147835683033544,"rho":-0.0015151439571414163,"breakevenPct":1.446624636847972},{"delta":0.55,"premium":0.9286582401555663,"strike":51.39766650461838,"iv":0.4987584346135148,"gamma":0.20289873602333494,"theta":-0.1775501701507049,"vega":0.014443266893534272,"rho":-0.0016663052317794453,"breakevenPct":1.2444804530617124},{"delta":0.6,"premium":1.0684248906174036,"strike":51.64073894020418,"iv":0.496838162372387,"gamma":0.1988637335926106,"theta":-0.1723241127856101,"vega":0.014102965483714147,"rho":-0.0018174665064174741,"breakevenPct":1.0423362692754532},{"delta":0.65,"premium":1.2081915410792414,"strike":51.88381137578998,"iv":0.4949178901312591,"gamma":0.19482873116188623,"theta":-0.1670980554205153,"vega":0.01376266407389402,"rho":-0.0019686277810555034,"breakevenPct":0.8401920854891933},{"delta":0.7,"premium":1.722063621533441,"strike":52.425774877650895,"iv":0.6009546492659051,"gamma":0.16020048939641116,"theta":-0.1909554649265905,"vega":0.013089070146818925,"rho":-0.002140677878100772,"breakevenPct":0.7852240365571708},{"delta":0.75,"premium":2.5000000000000004,"strike":53.2,"iv":0.75996,"gamma":0.11043999999999998,"theta":-0.22238,"vega":0.01198,"rho":-0.0023280248613103383,"breakevenPct":0.7924860581156437},{"delta":0.8,"premium":3.0912162162162167,"strike":53.87567567567567,"iv":0.8098248648648648,"gamma":0.09131837837837838,"theta":-0.20846108108108108,"vega":0.010561081081081081,"rho":-0.002506259818896268,"breakevenPct":0.6272195294795817},{"delta":0.85,"premium":6.139998237897305,"strike":56.8899982378973,"iv":1.3060810674721632,"gamma":0.04744203250859812,"theta":-0.27748644427170804,"vega":0.0088723281075888,"rho":-0.0028323666091000354,"breakevenPct":0.6946482731630895},{"delta":0.9,"premium":4.745774647887324,"strike":55.713615023474176,"iv":0.8693821596244131,"gamma":0.054237558685446004,"theta":-0.13560657276995305,"vega":0.006615023474178404,"rho":-0.002893162754470201,"breakevenPct":0.2683878767501039}]},"raw":{"call":[{"delta":0.1,"premium":0.13403047132184892,"strike":55.277562294252085,"iv":0.7772426461470857,"gamma":0.061105605721273326,"theta":-0.12440007377660431,"vega":0.006683760790025107,"rho":0.00028821125951693775,"breakevenPct":8.426949937528498},{"delta":0.15,"premium":0.475,"strike":58.76056143507274,"iv":1.672230731016681,"gamma":0.03610989941239127,"theta":-0.36121073201074166,"vega":0.009017594109217096,"rho":0.00041017671745379554,"breakevenPct":15.90952242456265},{"delta":0.2,"premium":0.20864436619718313,"strike":52.80774647887324,"iv":0.49946394366197183,"gamma":0.14636161971830988,"theta":-0.13017894366197183,"vega":0.010411338028169015,"rho":0.0005832058782014207,"breakevenPct":3.7401249292054075},{"delta":0.25,"premium":0.27026408450704226,"strike":52.4556338028169,"iv":0.4838301408450704,"gamma":0.17083345070422537,"theta":-0.14204514084507044,"vega":0.011714154929577465,"rho":0.0007237213091162043,"breakevenPct":3.1717011786008147},{"delta":0.3,"premium":0.3318838028169014,"strike":52.10352112676056,"iv":0.468196338028169,"gamma":0.19530528169014086,"theta":-0.15391133802816903,"vega":0.013016971830985916,"rho":0.0008642367400309878,"breakevenPct":2.603277427996222},{"delta":0.35,"premium":0.41878725355341584,"strike":51.83814763869785,"iv":0.4653965612104539,"gamma":0.20555900962861073,"theta":-0.1612682714351215,"vega":0.013658963778083448,"rho":0.001002689684062823,"breakevenPct":2.2540551653483325},{"delta":0.4,"premium":0.5162196240256762,"strike":51.60889500229253,"iv":0.46794126547455295,"gamma":0.20989188445667126,"theta":-0.16674740944520863,"vega":0.014025767996331958,"rho":0.0011402837454550171,"breakevenPct":1.9961151087334041},{"delta":0.45,"premium":0.6136519944979366,"strike":51.37964236588721,"iv":0.470485969738652,"gamma":0.21422475928473178,"theta":-0.17222654745529573,"vega":0.014392572214580467,"rho":0.0012778778068472112,"breakevenPct":1.7381750521184764},{"delta":0.5,"premium":0.711084364970197,"strike":51.15038972948189,"iv":0.47303067400275106,"gamma":0.2185576341127923,"theta":-0.17770568546538285,"vega":0.014759376432828977,"rho":0.001415471868239405,"breakevenPct":1.4802349955035488},{"delta":0.55,"premium":0.9980094959824689,"strike":50.81154127100073,"iv":0.5517419284149014,"gamma":0.20463973703433164,"theta":-0.2057745069393718,"vega":0.014836669101533966,"rho":0.0015428391655958672,"breakevenPct":1.3786337285651131},{"delta":0.6,"premium":1.6462929145361573,"strike":50.263696128560994,"iv":0.7757010226442658,"gamma":0.15591804236669105,"theta":-0.2769213294375456,"vega":0.014361869978086195,"rho":0.0016507042617679103,"breakevenPct":1.5751668977539421},{"delta":0.65,"premium":2.294576333089847,"strike":49.715850986121254,"iv":0.9996601168736307,"gamma":0.10719634769905036,"theta":-0.34806815193571955,"vega":0.013887070854638422,"rho":0.0017585693579399535,"breakevenPct":1.7717000669427718},{"delta":0.7,"premium":2.0131889763779527,"strike":49.738582677165354,"iv":0.8042729133858268,"gamma":0.12999055118110234,"theta":-0.27169622047244096,"vega":0.013079685039370079,"rho":0.001917713225047777,"breakevenPct":1.2655741190554886},{"delta":0.75,"premium":1.7612637362637371,"strike":49.64835164835165,"iv":0.5397945054945056,"gamma":0.16378021978021975,"theta":-0.15596373626373625,"vega":0.011784615384615383,"rho":0.0020757850958649854,"breakevenPct":0.5960578898647592},{"delta":0.8,"premium":2.7620486656200955,"strike":48.601779173207746,"iv":0.6775757718472006,"gamma":0.12741182626896908,"theta":-0.15198676085818943,"vega":0.009953113553113551,"rho":0.0021658529734177247,"breakevenPct":0.5064628486994229},{"delta":0.85,"premium":3.7628335949764518,"strike":47.55520669806384,"iv":0.8153570381998954,"gamma":0.09104343275771848,"theta":-0.1480097854526426,"vega":0.008121611721611723,"rho":0.002255920850970464,"breakevenPct":0.4168678075340868},{"delta":0.9,"premium":4.76361852433281,"strike":46.50863422291994,"iv":0.9531383045525903,"gamma":0.05467503924646781,"theta":-0.14403281004709576,"vega":0.00629010989010989,"rho":0.002345988728523203,"breakevenPct":0.32727276636875063}],"put":[{"delta":0.1,"premium":0.2392861643759826,"strike":46.195481615116066,"iv":1.2231163739383266,"gamma":0.061449778254062726,"theta":-0.19740182703439524,"vega":0.00668397503602181,"rho":-0.0003212230505043353,"breakevenPct":10.074952645063917},{"delta":0.15,"premium":0.1946095108560151,"strike":48.6078097828797,"iv":0.6633174550221292,"gamma":0.10222865825492146,"theta":-0.14204375972300504,"vega":0.008796717074960467,"rho":-0.00046758370912021506,"breakevenPct":5.267194458421509},{"delta":0.2,"premium":0.2864886935401285,"strike":48.93239810048689,"iv":0.6950131340443275,"gamma":0.12275565574365149,"theta":-0.17549422753811803,"vega":0.010624181559997945,"rho":-0.0006181782058311459,"breakevenPct":4.811839532439557},{"delta":0.25,"premium":0.30885714285714283,"strike":49.794285714285714,"iv":0.5354862857142857,"gamma":0.15625142857142857,"theta":-0.1583,"vega":0.01195942857142857,"rho":-0.0007677920496251746,"breakevenPct":3.1691056228772654},{"delta":0.3,"premium":0.38917634635691656,"strike":50.11193241816262,"iv":0.5232136219640972,"gamma":0.17335564941921858,"theta":-0.16780580781414994,"vega":0.012957444561774023,"rho":-0.0009170650525058482,"breakevenPct":2.704713683972794},{"delta":0.35,"premium":0.48157338965153107,"strike":50.37592397043294,"iv":0.5168778247096093,"gamma":0.1841001055966209,"theta":-0.17324403379091868,"vega":0.013564625131995776,"rho":-0.0010662744264552482,"breakevenPct":2.3689451506087154},{"delta":0.4,"premium":0.5739704329461457,"strike":50.63991552270328,"iv":0.5105420274551214,"gamma":0.19484456177402323,"theta":-0.17868225976768742,"vega":0.014171805702217528,"rho":-0.0012154838004046482,"breakevenPct":2.0331766172446364},{"delta":0.45,"premium":0.6663674762407603,"strike":50.9039070749736,"iv":0.5042062302006336,"gamma":0.20558901795142553,"theta":-0.18412048574445616,"vega":0.014778986272439282,"rho":-0.0013646931743540483,"breakevenPct":1.6974080838805576},{"delta":0.5,"premium":0.7888915896937286,"strike":51.15459406903257,"iv":0.5006787068546427,"gamma":0.2069337384540593,"theta":-0.1827762275157997,"vega":0.0147835683033544,"rho":-0.0015151439571414163,"breakevenPct":1.446624636847972},{"delta":0.55,"premium":0.9286582401555663,"strike":51.39766650461838,"iv":0.4987584346135148,"gamma":0.20289873602333494,"theta":-0.1775501701507049,"vega":0.014443266893534272,"rho":-0.0016663052317794453,"breakevenPct":1.2444804530617124},{"delta":0.6,"premium":1.0684248906174036,"strike":51.64073894020418,"iv":0.496838162372387,"gamma":0.1988637335926106,"theta":-0.1723241127856101,"vega":0.014102965483714147,"rho":-0.0018174665064174741,"breakevenPct":1.0423362692754532},{"delta":0.65,"premium":1.2081915410792414,"strike":51.88381137578998,"iv":0.4949178901312591,"gamma":0.19482873116188623,"theta":-0.1670980554205153,"vega":0.01376266407389402,"rho":-0.0019686277810555034,"breakevenPct":0.8401920854891933},{"delta":0.7,"premium":1.722063621533441,"strike":52.425774877650895,"iv":0.6009546492659051,"gamma":0.16020048939641116,"theta":-0.1909554649265905,"vega":0.013089070146818925,"rho":-0.002140677878100772,"breakevenPct":0.7852240365571708},{"delta":0.75,"premium":2.5000000000000004,"strike":53.2,"iv":0.75996,"gamma":0.11043999999999998,"theta":-0.22238,"vega":0.01198,"rho":-0.0023280248613103383,"breakevenPct":0.7924860581156437},{"delta":0.8,"premium":3.0912162162162167,"strike":53.87567567567567,"iv":0.8098248648648648,"gamma":0.09131837837837838,"theta":-0.20846108108108108,"vega":0.010561081081081081,"rho":-0.002506259818896268,"breakevenPct":0.6272195294795817},{"delta":0.85,"premium":6.139998237897305,"strike":56.8899982378973,"iv":1.3060810674721632,"gamma":0.04744203250859812,"theta":-0.27748644427170804,"vega":0.0088723281075888,"rho":-0.0028323666091000354,"breakevenPct":0.6946482731630895},{"delta":0.9,"premium":4.745774647887324,"strike":55.713615023474176,"iv":0.8693821596244131,"gamma":0.054237558685446004,"theta":-0.13560657276995305,"vega":0.006615023474178404,"rho":-0.002893162754470201,"breakevenPct":0.2683878767501039}]}},"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"}}