{"symbol":"DVN","url":"https://intraalpha.com/companies/DVN","capturedAt":"2026-10-16T01:01:33.214Z","state":"ready","quote":{"symbol":"DVN","last_price":49.2,"prev_close":49.92,"regular_close":49.24,"change":-0.72,"change_pct":-1.4423,"regular_change":-0.68,"regular_change_pct":-1.3622,"extended_change":-0.04,"extended_change_pct":-0.0812,"bid":48.5,"ask":49.3,"bid_size":300,"ask_size":100,"volume":7542510,"vwap":49.281704,"open":50.06,"high":50.06,"low":48.775,"close":49.24,"trade_count":77913,"last_trade_at":"2026-10-15T23:59:29.712074951Z","last_quote_at":"2026-10-16T00:00:00.241884697Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:28.330626676-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"DVN","fetched_at":"2026-10-16T01:01:32.778165+00:00","name":"Devon Energy Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Devon Energy Corporation is an American energy company engaged in hydrocarbon exploration in the American market.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":54912000000,"ebitda":8924000000,"pe_ratio":10.95,"peg_ratio":2.925,"book_value":36.3,"dividend_per_share":1.04,"dividend_yield":0.0207,"eps":4.56,"revenue_ttm":18781000000,"gross_profit_ttm":9456000000,"profit_margin":0.175,"operating_margin_ttm":0.411,"return_on_assets_ttm":0.0591,"return_on_equity_ttm":0.115,"quarterly_earnings_growth":0.44,"quarterly_revenue_growth":0.642,"analyst_target_price":61.04,"analyst_number":3,"beta":0.536,"fifty_two_week_high":52,"fifty_two_week_low":30.69,"fifty_day_ma":47.66,"two_hundred_day_ma":45.11,"shares_outstanding":1100000000,"forward_pe":9.29,"price_to_sales":2.924,"price_to_book":1.237,"ev_to_revenue":3.231,"ev_to_ebitda":7.22},"optionObservedAt":"2026-10-15T19:55:14.727Z","bars":[{"c":48.91,"h":48.91,"l":48.85,"n":4,"o":48.85,"t":"2026-10-09T08:00:00Z","v":737,"vw":48.896341},{"c":48.83,"h":48.83,"l":48.83,"n":2,"o":48.83,"t":"2026-10-09T10:45:00Z","v":200,"vw":48.83},{"c":48.91,"h":48.91,"l":48.16,"n":9,"o":48.2015,"t":"2026-10-09T11:00:00Z","v":1274,"vw":48.260402},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-09T11:10:00Z","v":100,"vw":48.3},{"c":48.4948,"h":48.4948,"l":48.4077,"n":3,"o":48.4077,"t":"2026-10-09T11:40:00Z","v":1104,"vw":48.415618},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-09T11:50:00Z","v":100,"vw":48.55},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-09T12:15:00Z","v":100,"vw":48.5},{"c":48.78,"h":48.78,"l":48.78,"n":3,"o":48.78,"t":"2026-10-09T12:50:00Z","v":102,"vw":48.78},{"c":48.89,"h":48.9,"l":48.86,"n":34,"o":48.9,"t":"2026-10-09T12:55:00Z","v":12226,"vw":48.897905},{"c":48.5799,"h":48.92,"l":48.5799,"n":4,"o":48.92,"t":"2026-10-09T13:10:00Z","v":735,"vw":48.633847},{"c":48.94,"h":48.97,"l":48.66,"n":1048,"o":48.83,"t":"2026-10-09T13:30:00Z","v":136691,"vw":48.765115},{"c":49.01,"h":49.155,"l":48.935,"n":1345,"o":48.935,"t":"2026-10-09T13:35:00Z","v":106130,"vw":49.050426},{"c":49.135,"h":49.25,"l":48.97,"n":1262,"o":48.98,"t":"2026-10-09T13:40:00Z","v":80148,"vw":49.124693},{"c":49.02,"h":49.15,"l":48.96,"n":1502,"o":49.14,"t":"2026-10-09T13:45:00Z","v":136278,"vw":49.060249},{"c":49.08,"h":49.08,"l":48.96,"n":1009,"o":49.03,"t":"2026-10-09T13:50:00Z","v":46322,"vw":49.018936},{"c":49.055,"h":49.12,"l":48.995,"n":865,"o":49.08,"t":"2026-10-09T13:55:00Z","v":52154,"vw":49.057447},{"c":49.03,"h":49.15,"l":49.025,"n":899,"o":49.07,"t":"2026-10-09T14:00:00Z","v":58067,"vw":49.094262},{"c":48.9,"h":49.04,"l":48.89,"n":852,"o":49.031,"t":"2026-10-09T14:05:00Z","v":77019,"vw":48.993393},{"c":48.97,"h":49.01,"l":48.89,"n":691,"o":48.89,"t":"2026-10-09T14:10:00Z","v":49802,"vw":48.952173},{"c":48.94,"h":49.01,"l":48.925,"n":668,"o":48.97,"t":"2026-10-09T14:15:00Z","v":41129,"vw":48.966026},{"c":48.972,"h":48.99,"l":48.915,"n":965,"o":48.94,"t":"2026-10-09T14:20:00Z","v":71984,"vw":48.964543},{"c":48.91,"h":48.97,"l":48.86,"n":731,"o":48.97,"t":"2026-10-09T14:25:00Z","v":45510,"vw":48.920895},{"c":49.01,"h":49.01,"l":48.895,"n":715,"o":48.91,"t":"2026-10-09T14:30:00Z","v":59078,"vw":48.959113},{"c":48.99,"h":49.04,"l":48.97,"n":977,"o":49.01,"t":"2026-10-09T14:35:00Z","v":100117,"vw":49.010139},{"c":48.92,"h":49.005,"l":48.92,"n":661,"o":48.98,"t":"2026-10-09T14:40:00Z","v":47131,"vw":48.979357},{"c":48.935,"h":48.97,"l":48.895,"n":874,"o":48.91,"t":"2026-10-09T14:45:00Z","v":73379,"vw":48.928346},{"c":48.925,"h":48.9476,"l":48.9,"n":707,"o":48.93,"t":"2026-10-09T14:50:00Z","v":47740,"vw":48.928743},{"c":48.98,"h":48.995,"l":48.91,"n":734,"o":48.925,"t":"2026-10-09T14:55:00Z","v":47233,"vw":48.953441},{"c":48.95,"h":49.015,"l":48.82,"n":2263,"o":48.97,"t":"2026-10-09T15:00:00Z","v":159852,"vw":48.933721},{"c":48.98,"h":49.065,"l":48.94,"n":900,"o":48.95,"t":"2026-10-09T15:05:00Z","v":53205,"vw":49.000267},{"c":49.08,"h":49.08,"l":48.985,"n":643,"o":48.99,"t":"2026-10-09T15:10:00Z","v":39402,"vw":49.034712},{"c":48.99,"h":49.085,"l":48.9801,"n":711,"o":49.08,"t":"2026-10-09T15:15:00Z","v":40245,"vw":49.02868},{"c":48.934,"h":49.005,"l":48.9,"n":953,"o":48.975,"t":"2026-10-09T15:20:00Z","v":64856,"vw":48.966292},{"c":48.985,"h":48.985,"l":48.89,"n":804,"o":48.93,"t":"2026-10-09T15:25:00Z","v":94800,"vw":48.928563},{"c":48.945,"h":48.985,"l":48.8601,"n":853,"o":48.985,"t":"2026-10-09T15:30:00Z","v":68201,"vw":48.935682},{"c":48.795,"h":48.96,"l":48.78,"n":840,"o":48.945,"t":"2026-10-09T15:35:00Z","v":48489,"vw":48.881443},{"c":48.81,"h":48.88,"l":48.7635,"n":775,"o":48.79,"t":"2026-10-09T15:40:00Z","v":58141,"vw":48.818211},{"c":48.835,"h":48.85,"l":48.78,"n":682,"o":48.8,"t":"2026-10-09T15:45:00Z","v":38878,"vw":48.816243},{"c":48.815,"h":48.835,"l":48.75,"n":598,"o":48.835,"t":"2026-10-09T15:50:00Z","v":28125,"vw":48.777014},{"c":48.795,"h":48.815,"l":48.74,"n":607,"o":48.815,"t":"2026-10-09T15:55:00Z","v":29331,"vw":48.777535},{"c":48.695,"h":48.805,"l":48.695,"n":572,"o":48.805,"t":"2026-10-09T16:00:00Z","v":27989,"vw":48.745029},{"c":48.685,"h":48.695,"l":48.61,"n":799,"o":48.695,"t":"2026-10-09T16:05:00Z","v":51810,"vw":48.647784},{"c":48.71,"h":48.735,"l":48.67,"n":594,"o":48.68,"t":"2026-10-09T16:10:00Z","v":25148,"vw":48.704854},{"c":48.74,"h":48.74,"l":48.675,"n":634,"o":48.71,"t":"2026-10-09T16:15:00Z","v":28535,"vw":48.708631},{"c":48.665,"h":48.745,"l":48.62,"n":802,"o":48.735,"t":"2026-10-09T16:20:00Z","v":46649,"vw":48.665999},{"c":48.685,"h":48.695,"l":48.62,"n":611,"o":48.66,"t":"2026-10-09T16:25:00Z","v":33345,"vw":48.649915},{"c":48.71,"h":48.71,"l":48.675,"n":572,"o":48.685,"t":"2026-10-09T16:30:00Z","v":30413,"vw":48.69525},{"c":48.72,"h":48.76,"l":48.71,"n":634,"o":48.715,"t":"2026-10-09T16:35:00Z","v":38680,"vw":48.730744},{"c":48.64,"h":48.72,"l":48.635,"n":722,"o":48.71,"t":"2026-10-09T16:40:00Z","v":43475,"vw":48.689579},{"c":48.635,"h":48.635,"l":48.565,"n":662,"o":48.63,"t":"2026-10-09T16:45:00Z","v":37485,"vw":48.591644},{"c":48.575,"h":48.645,"l":48.55,"n":719,"o":48.64,"t":"2026-10-09T16:50:00Z","v":41494,"vw":48.601169},{"c":48.635,"h":48.635,"l":48.52,"n":1021,"o":48.575,"t":"2026-10-09T16:55:00Z","v":77446,"vw":48.58708},{"c":48.585,"h":48.65,"l":48.585,"n":947,"o":48.635,"t":"2026-10-09T17:00:00Z","v":49531,"vw":48.622309},{"c":48.505,"h":48.59,"l":48.49,"n":613,"o":48.59,"t":"2026-10-09T17:05:00Z","v":43193,"vw":48.543065},{"c":48.57,"h":48.58,"l":48.46,"n":970,"o":48.51,"t":"2026-10-09T17:10:00Z","v":58449,"vw":48.528638},{"c":48.535,"h":48.575,"l":48.535,"n":539,"o":48.57,"t":"2026-10-09T17:15:00Z","v":20582,"vw":48.561454},{"c":48.53,"h":48.555,"l":48.495,"n":543,"o":48.53,"t":"2026-10-09T17:20:00Z","v":36675,"vw":48.526401},{"c":48.515,"h":48.53,"l":48.475,"n":696,"o":48.525,"t":"2026-10-09T17:25:00Z","v":139059,"vw":48.509299},{"c":48.5,"h":48.5251,"l":48.39,"n":1170,"o":48.5251,"t":"2026-10-09T17:30:00Z","v":73320,"vw":48.477572},{"c":48.52,"h":48.535,"l":48.49,"n":722,"o":48.5,"t":"2026-10-09T17:35:00Z","v":49740,"vw":48.513488},{"c":48.53,"h":48.54,"l":48.505,"n":686,"o":48.515,"t":"2026-10-09T17:40:00Z","v":56735,"vw":48.523992},{"c":48.515,"h":48.52,"l":48.45,"n":761,"o":48.52,"t":"2026-10-09T17:45:00Z","v":44182,"vw":48.489106},{"c":48.565,"h":48.565,"l":48.485,"n":680,"o":48.51,"t":"2026-10-09T17:50:00Z","v":37698,"vw":48.516783},{"c":48.655,"h":48.655,"l":48.555,"n":686,"o":48.56,"t":"2026-10-09T17:55:00Z","v":42101,"vw":48.604211},{"c":48.65,"h":48.665,"l":48.615,"n":674,"o":48.655,"t":"2026-10-09T18:00:00Z","v":42186,"vw":48.64323},{"c":48.585,"h":48.65,"l":48.575,"n":566,"o":48.65,"t":"2026-10-09T18:05:00Z","v":38848,"vw":48.596714},{"c":48.6,"h":48.615,"l":48.565,"n":534,"o":48.585,"t":"2026-10-09T18:10:00Z","v":43737,"vw":48.591245},{"c":48.6,"h":48.615,"l":48.58,"n":516,"o":48.605,"t":"2026-10-09T18:15:00Z","v":27647,"vw":48.598483},{"c":48.56,"h":48.595,"l":48.56,"n":571,"o":48.595,"t":"2026-10-09T18:20:00Z","v":32940,"vw":48.579922},{"c":48.55,"h":48.575,"l":48.525,"n":710,"o":48.565,"t":"2026-10-09T18:25:00Z","v":49668,"vw":48.551569},{"c":48.485,"h":48.55,"l":48.48,"n":849,"o":48.545,"t":"2026-10-09T18:30:00Z","v":50577,"vw":48.511686},{"c":48.415,"h":48.5,"l":48.41,"n":854,"o":48.485,"t":"2026-10-09T18:35:00Z","v":49438,"vw":48.457839},{"c":48.445,"h":48.445,"l":48.385,"n":762,"o":48.41,"t":"2026-10-09T18:40:00Z","v":60462,"vw":48.415712},{"c":48.21,"h":48.44,"l":48.14,"n":3058,"o":48.44,"t":"2026-10-09T18:45:00Z","v":242400,"vw":48.274009},{"c":48.33,"h":48.38,"l":48.13,"n":1138,"o":48.21,"t":"2026-10-09T18:50:00Z","v":75157,"vw":48.2569},{"c":48.34,"h":48.38,"l":48.31,"n":1042,"o":48.32,"t":"2026-10-09T18:55:00Z","v":71577,"vw":48.345021},{"c":48.39,"h":48.425,"l":48.335,"n":1073,"o":48.345,"t":"2026-10-09T19:00:00Z","v":107427,"vw":48.391579},{"c":48.32,"h":48.365,"l":48.295,"n":1005,"o":48.365,"t":"2026-10-09T19:05:00Z","v":64961,"vw":48.325698},{"c":48.355,"h":48.385,"l":48.32,"n":756,"o":48.32,"t":"2026-10-09T19:10:00Z","v":48326,"vw":48.353689},{"c":48.335,"h":48.355,"l":48.295,"n":936,"o":48.355,"t":"2026-10-09T19:15:00Z","v":59539,"vw":48.318739},{"c":48.3575,"h":48.385,"l":48.3,"n":1014,"o":48.335,"t":"2026-10-09T19:20:00Z","v":68925,"vw":48.326213},{"c":48.395,"h":48.41,"l":48.34,"n":1057,"o":48.35,"t":"2026-10-09T19:25:00Z","v":64088,"vw":48.378134},{"c":48.405,"h":48.425,"l":48.35,"n":1142,"o":48.395,"t":"2026-10-09T19:30:00Z","v":68337,"vw":48.387314},{"c":48.395,"h":48.4,"l":48.355,"n":1351,"o":48.4,"t":"2026-10-09T19:35:00Z","v":88012,"vw":48.375438},{"c":48.315,"h":48.42,"l":48.315,"n":1262,"o":48.395,"t":"2026-10-09T19:40:00Z","v":92123,"vw":48.385183},{"c":48.26,"h":48.33,"l":48.24,"n":1757,"o":48.31,"t":"2026-10-09T19:45:00Z","v":116518,"vw":48.279026},{"c":48.215,"h":48.275,"l":48.165,"n":2503,"o":48.26,"t":"2026-10-09T19:50:00Z","v":220617,"vw":48.213775},{"c":48.265,"h":48.27,"l":48.175,"n":6126,"o":48.21,"t":"2026-10-09T19:55:00Z","v":496278,"vw":48.232662},{"c":48.25,"h":48.29,"l":48.2409,"n":142,"o":48.27,"t":"2026-10-09T20:00:00Z","v":901769,"vw":48.260058},{"c":48.3529,"h":48.3529,"l":48.3529,"n":1,"o":48.3529,"t":"2026-10-09T20:10:00Z","v":1000,"vw":48.3529},{"c":48.3548,"h":48.3548,"l":48.3548,"n":1,"o":48.3548,"t":"2026-10-09T20:15:00Z","v":500,"vw":48.3548},{"c":48.33,"h":48.3473,"l":48.32,"n":5,"o":48.3473,"t":"2026-10-09T20:40:00Z","v":4949,"vw":48.335},{"c":48.33,"h":48.33,"l":48.33,"n":4,"o":48.33,"t":"2026-10-09T21:00:00Z","v":205,"vw":48.33},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-09T21:25:00Z","v":200,"vw":48.32},{"c":48.285,"h":48.285,"l":48.285,"n":3,"o":48.285,"t":"2026-10-09T21:30:00Z","v":200,"vw":48.285},{"c":48.32,"h":48.32,"l":48.32,"n":5,"o":48.32,"t":"2026-10-09T21:35:00Z","v":372,"vw":48.32},{"c":48.33,"h":48.33,"l":48.33,"n":3,"o":48.33,"t":"2026-10-09T21:40:00Z","v":139,"vw":48.33},{"c":48.26,"h":48.27,"l":48.26,"n":7,"o":48.27,"t":"2026-10-09T23:30:00Z","v":3287,"vw":48.263153},{"c":48.3345,"h":48.35,"l":48.2655,"n":3,"o":48.2655,"t":"2026-10-09T23:35:00Z","v":6597,"vw":48.324844},{"c":48.27,"h":48.3466,"l":48.27,"n":8,"o":48.3466,"t":"2026-10-09T23:40:00Z","v":1675,"vw":48.320609},{"c":48.3423,"h":48.3423,"l":48.3423,"n":1,"o":48.3423,"t":"2026-10-09T23:45:00Z","v":199,"vw":48.3423},{"c":48.27,"h":48.3,"l":48.27,"n":11,"o":48.3,"t":"2026-10-12T08:00:00Z","v":472,"vw":48.286997},{"c":48.29,"h":48.29,"l":48.29,"n":5,"o":48.29,"t":"2026-10-12T09:00:00Z","v":303,"vw":48.29},{"c":48.6379,"h":48.65,"l":48.45,"n":14,"o":48.48,"t":"2026-10-12T11:00:00Z","v":1322,"vw":48.534445},{"c":48.6,"h":48.6,"l":48.55,"n":2,"o":48.55,"t":"2026-10-12T11:05:00Z","v":700,"vw":48.564286},{"c":48.64,"h":48.64,"l":48.64,"n":4,"o":48.64,"t":"2026-10-12T11:10:00Z","v":237,"vw":48.64},{"c":48.64,"h":48.64,"l":48.64,"n":1,"o":48.64,"t":"2026-10-12T11:15:00Z","v":100,"vw":48.64},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-12T11:20:00Z","v":100,"vw":48.6},{"c":48.68,"h":48.68,"l":48.65,"n":10,"o":48.65,"t":"2026-10-12T11:25:00Z","v":980,"vw":48.65958},{"c":48.6,"h":48.7,"l":48.6,"n":12,"o":48.69,"t":"2026-10-12T11:50:00Z","v":1349,"vw":48.686269},{"c":48.76,"h":48.76,"l":48.7,"n":8,"o":48.7,"t":"2026-10-12T12:00:00Z","v":617,"vw":48.731915},{"c":48.78,"h":48.78,"l":48.78,"n":2,"o":48.78,"t":"2026-10-12T12:05:00Z","v":220,"vw":48.78},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-10-12T12:20:00Z","v":224,"vw":48.76},{"c":48.86,"h":48.875,"l":48.86,"n":5,"o":48.875,"t":"2026-10-12T12:35:00Z","v":500,"vw":48.86625},{"c":48.838,"h":48.86,"l":48.838,"n":2,"o":48.86,"t":"2026-10-12T12:40:00Z","v":200,"vw":48.849},{"c":48.86,"h":48.86,"l":48.86,"n":2,"o":48.86,"t":"2026-10-12T12:50:00Z","v":102,"vw":48.86},{"c":48.83,"h":48.83,"l":48.83,"n":1,"o":48.83,"t":"2026-10-12T12:55:00Z","v":200,"vw":48.83},{"c":48.9,"h":48.9,"l":48.9,"n":25,"o":48.9,"t":"2026-10-12T13:20:00Z","v":942,"vw":48.9},{"c":48.77,"h":48.8,"l":48.77,"n":6,"o":48.8,"t":"2026-10-12T13:25:00Z","v":705,"vw":48.786129},{"c":48.91,"h":49.07,"l":48.725,"n":1314,"o":48.85,"t":"2026-10-12T13:30:00Z","v":173143,"vw":48.900419},{"c":48.98,"h":49.08,"l":48.84,"n":1316,"o":48.9,"t":"2026-10-12T13:35:00Z","v":119979,"vw":48.957052},{"c":48.97,"h":49.12,"l":48.85,"n":1152,"o":49,"t":"2026-10-12T13:40:00Z","v":76688,"vw":48.978307},{"c":49.3,"h":49.355,"l":48.975,"n":1770,"o":48.99,"t":"2026-10-12T13:45:00Z","v":143990,"vw":49.12943},{"c":49.145,"h":49.32,"l":49.14,"n":927,"o":49.31,"t":"2026-10-12T13:50:00Z","v":55275,"vw":49.229926},{"c":49.19,"h":49.21,"l":49.07,"n":959,"o":49.145,"t":"2026-10-12T13:55:00Z","v":65456,"vw":49.149226},{"c":49.05,"h":49.23,"l":49.04,"n":1190,"o":49.19,"t":"2026-10-12T14:00:00Z","v":78810,"vw":49.134791},{"c":48.99,"h":49.065,"l":48.865,"n":1413,"o":49.05,"t":"2026-10-12T14:05:00Z","v":117422,"vw":48.952486},{"c":48.97,"h":49.05,"l":48.91,"n":882,"o":49,"t":"2026-10-12T14:10:00Z","v":51689,"vw":48.978833},{"c":48.93,"h":48.995,"l":48.89,"n":1285,"o":48.97,"t":"2026-10-12T14:15:00Z","v":92324,"vw":48.945922},{"c":48.895,"h":49.03,"l":48.89,"n":887,"o":48.935,"t":"2026-10-12T14:20:00Z","v":47821,"vw":48.947821},{"c":48.885,"h":48.93,"l":48.84,"n":988,"o":48.9,"t":"2026-10-12T14:25:00Z","v":53785,"vw":48.889967},{"c":48.77,"h":48.9,"l":48.77,"n":980,"o":48.89,"t":"2026-10-12T14:30:00Z","v":70583,"vw":48.832339},{"c":48.785,"h":48.8782,"l":48.775,"n":956,"o":48.78,"t":"2026-10-12T14:35:00Z","v":50871,"vw":48.811457},{"c":48.795,"h":48.86,"l":48.75,"n":733,"o":48.79,"t":"2026-10-12T14:40:00Z","v":43507,"vw":48.80145},{"c":48.77,"h":48.835,"l":48.735,"n":695,"o":48.79,"t":"2026-10-12T14:45:00Z","v":117463,"vw":48.778114},{"c":48.96,"h":48.96,"l":48.765,"n":1515,"o":48.77,"t":"2026-10-12T14:50:00Z","v":116615,"vw":48.898212},{"c":48.81,"h":48.97,"l":48.74,"n":1480,"o":48.955,"t":"2026-10-12T14:55:00Z","v":149657,"vw":48.826378},{"c":48.81,"h":48.835,"l":48.77,"n":608,"o":48.8,"t":"2026-10-12T15:00:00Z","v":35149,"vw":48.807031},{"c":48.8676,"h":48.8676,"l":48.8,"n":784,"o":48.82,"t":"2026-10-12T15:05:00Z","v":47900,"vw":48.829011},{"c":48.91,"h":48.925,"l":48.86,"n":871,"o":48.86,"t":"2026-10-12T15:10:00Z","v":71368,"vw":48.89963},{"c":48.925,"h":48.925,"l":48.865,"n":487,"o":48.91,"t":"2026-10-12T15:15:00Z","v":20814,"vw":48.892842},{"c":48.91,"h":48.945,"l":48.91,"n":635,"o":48.93,"t":"2026-10-12T15:20:00Z","v":27211,"vw":48.928412},{"c":48.99,"h":48.99,"l":48.875,"n":770,"o":48.92,"t":"2026-10-12T15:25:00Z","v":33425,"vw":48.905954},{"c":48.955,"h":48.99,"l":48.94,"n":745,"o":48.99,"t":"2026-10-12T15:30:00Z","v":44961,"vw":48.964218},{"c":48.98,"h":48.98,"l":48.93,"n":869,"o":48.95,"t":"2026-10-12T15:35:00Z","v":65816,"vw":48.953297},{"c":48.955,"h":49.02,"l":48.955,"n":702,"o":48.98,"t":"2026-10-12T15:40:00Z","v":37432,"vw":48.987236},{"c":48.97,"h":48.98,"l":48.82,"n":731,"o":48.95,"t":"2026-10-12T15:45:00Z","v":37069,"vw":48.899756},{"c":48.99,"h":49.015,"l":48.955,"n":623,"o":48.97,"t":"2026-10-12T15:50:00Z","v":29045,"vw":48.990966},{"c":49,"h":49.04,"l":48.985,"n":532,"o":48.985,"t":"2026-10-12T15:55:00Z","v":32661,"vw":49.01829},{"c":48.93,"h":49,"l":48.93,"n":680,"o":48.995,"t":"2026-10-12T16:00:00Z","v":38672,"vw":48.968632},{"c":48.98,"h":49.005,"l":48.935,"n":630,"o":48.935,"t":"2026-10-12T16:05:00Z","v":62898,"vw":48.993394},{"c":49,"h":49.01,"l":48.965,"n":719,"o":48.97,"t":"2026-10-12T16:10:00Z","v":58557,"vw":48.996856},{"c":49.001,"h":49.02,"l":48.985,"n":640,"o":49,"t":"2026-10-12T16:15:00Z","v":34077,"vw":49.007238},{"c":48.96,"h":48.99,"l":48.92,"n":690,"o":48.99,"t":"2026-10-12T16:20:00Z","v":45319,"vw":48.964324},{"c":48.985,"h":49.01,"l":48.95,"n":551,"o":48.95,"t":"2026-10-12T16:25:00Z","v":33678,"vw":48.98996},{"c":48.98,"h":48.995,"l":48.965,"n":470,"o":48.99,"t":"2026-10-12T16:30:00Z","v":21225,"vw":48.98045},{"c":48.965,"h":48.97,"l":48.945,"n":354,"o":48.97,"t":"2026-10-12T16:35:00Z","v":18670,"vw":48.954546},{"c":48.96,"h":48.9768,"l":48.94,"n":489,"o":48.96,"t":"2026-10-12T16:40:00Z","v":22409,"vw":48.96135},{"c":48.95,"h":48.975,"l":48.935,"n":611,"o":48.96,"t":"2026-10-12T16:45:00Z","v":24970,"vw":48.956849},{"c":48.94,"h":48.98,"l":48.925,"n":555,"o":48.945,"t":"2026-10-12T16:50:00Z","v":23987,"vw":48.951773},{"c":48.925,"h":48.955,"l":48.91,"n":568,"o":48.94,"t":"2026-10-12T16:55:00Z","v":31604,"vw":48.932385},{"c":48.95,"h":48.95,"l":48.905,"n":602,"o":48.93,"t":"2026-10-12T17:00:00Z","v":28578,"vw":48.933923},{"c":49.01,"h":49.015,"l":48.935,"n":523,"o":48.95,"t":"2026-10-12T17:05:00Z","v":23828,"vw":48.95741},{"c":49.04,"h":49.09,"l":48.995,"n":589,"o":49.01,"t":"2026-10-12T17:10:00Z","v":38315,"vw":49.036981},{"c":48.99,"h":49.05,"l":48.99,"n":525,"o":49.05,"t":"2026-10-12T17:15:00Z","v":27022,"vw":49.018422},{"c":48.9651,"h":49,"l":48.95,"n":356,"o":48.99,"t":"2026-10-12T17:20:00Z","v":21886,"vw":48.969892},{"c":48.975,"h":48.98,"l":48.945,"n":516,"o":48.965,"t":"2026-10-12T17:25:00Z","v":28195,"vw":48.960619},{"c":48.985,"h":48.99,"l":48.955,"n":472,"o":48.98,"t":"2026-10-12T17:30:00Z","v":25692,"vw":48.975389},{"c":48.96,"h":48.995,"l":48.92,"n":687,"o":48.99,"t":"2026-10-12T17:35:00Z","v":43592,"vw":48.955018},{"c":48.9621,"h":48.97,"l":48.95,"n":492,"o":48.96,"t":"2026-10-12T17:40:00Z","v":23211,"vw":48.960511},{"c":48.945,"h":48.965,"l":48.935,"n":406,"o":48.96,"t":"2026-10-12T17:45:00Z","v":18197,"vw":48.948908},{"c":48.975,"h":48.9775,"l":48.9433,"n":546,"o":48.9495,"t":"2026-10-12T17:50:00Z","v":28617,"vw":48.963302},{"c":49.035,"h":49.04,"l":48.97,"n":731,"o":48.975,"t":"2026-10-12T17:55:00Z","v":29393,"vw":49.012951},{"c":49.05,"h":49.065,"l":49.025,"n":684,"o":49.035,"t":"2026-10-12T18:00:00Z","v":28075,"vw":49.042549},{"c":49.09,"h":49.095,"l":49.03,"n":502,"o":49.04,"t":"2026-10-12T18:05:00Z","v":17953,"vw":49.062665},{"c":49.055,"h":49.08,"l":49.04,"n":477,"o":49.08,"t":"2026-10-12T18:10:00Z","v":16983,"vw":49.056289},{"c":49.01,"h":49.05,"l":48.98,"n":642,"o":49.05,"t":"2026-10-12T18:15:00Z","v":42711,"vw":49.016659},{"c":49.02,"h":49.03,"l":48.99,"n":577,"o":49.02,"t":"2026-10-12T18:20:00Z","v":27644,"vw":49.009746},{"c":48.96,"h":49.06,"l":48.94,"n":750,"o":49.025,"t":"2026-10-12T18:25:00Z","v":37839,"vw":49.014954},{"c":48.97,"h":48.98,"l":48.945,"n":870,"o":48.95,"t":"2026-10-12T18:30:00Z","v":47104,"vw":48.962784},{"c":48.935,"h":48.9775,"l":48.92,"n":552,"o":48.965,"t":"2026-10-12T18:35:00Z","v":26587,"vw":48.948343},{"c":48.955,"h":48.97,"l":48.935,"n":563,"o":48.935,"t":"2026-10-12T18:40:00Z","v":25007,"vw":48.950448},{"c":48.975,"h":48.98,"l":48.94,"n":679,"o":48.96,"t":"2026-10-12T18:45:00Z","v":34592,"vw":48.958085},{"c":48.9377,"h":48.98,"l":48.92,"n":650,"o":48.97,"t":"2026-10-12T18:50:00Z","v":30605,"vw":48.956936},{"c":48.96,"h":48.97,"l":48.91,"n":718,"o":48.93,"t":"2026-10-12T18:55:00Z","v":37801,"vw":48.939683},{"c":48.935,"h":48.965,"l":48.925,"n":610,"o":48.952,"t":"2026-10-12T19:00:00Z","v":31827,"vw":48.944652},{"c":48.92,"h":48.965,"l":48.89,"n":1738,"o":48.935,"t":"2026-10-12T19:05:00Z","v":176282,"vw":48.92122},{"c":48.93,"h":48.965,"l":48.92,"n":777,"o":48.925,"t":"2026-10-12T19:10:00Z","v":44197,"vw":48.942254},{"c":48.925,"h":48.94,"l":48.91,"n":736,"o":48.925,"t":"2026-10-12T19:15:00Z","v":39723,"vw":48.923454},{"c":48.85,"h":48.93,"l":48.835,"n":833,"o":48.92,"t":"2026-10-12T19:20:00Z","v":59042,"vw":48.888975},{"c":48.875,"h":48.89,"l":48.845,"n":716,"o":48.845,"t":"2026-10-12T19:25:00Z","v":41299,"vw":48.865436},{"c":48.865,"h":48.93,"l":48.865,"n":958,"o":48.875,"t":"2026-10-12T19:30:00Z","v":62606,"vw":48.90036},{"c":48.87,"h":48.91,"l":48.85,"n":931,"o":48.87,"t":"2026-10-12T19:35:00Z","v":99316,"vw":48.874694},{"c":48.87,"h":48.9,"l":48.845,"n":900,"o":48.87,"t":"2026-10-12T19:40:00Z","v":55525,"vw":48.870254},{"c":48.92,"h":48.93,"l":48.875,"n":1134,"o":48.88,"t":"2026-10-12T19:45:00Z","v":85568,"vw":48.900838},{"c":48.94,"h":48.98,"l":48.9,"n":2094,"o":48.91,"t":"2026-10-12T19:50:00Z","v":159369,"vw":48.937798},{"c":48.975,"h":48.99,"l":48.88,"n":5482,"o":48.935,"t":"2026-10-12T19:55:00Z","v":483462,"vw":48.936098},{"c":48.96,"h":49,"l":48.96,"n":110,"o":48.98,"t":"2026-10-12T20:00:00Z","v":778545,"vw":48.960052},{"c":48.96,"h":48.96,"l":48.96,"n":1,"o":48.96,"t":"2026-10-12T20:35:00Z","v":1400,"vw":48.96},{"c":48.6583,"h":48.6583,"l":48.6583,"n":1,"o":48.6583,"t":"2026-10-12T21:25:00Z","v":1000,"vw":48.6583},{"c":48.82,"h":48.82,"l":48.82,"n":2,"o":48.82,"t":"2026-10-12T21:45:00Z","v":300,"vw":48.82},{"c":48.6761,"h":48.6761,"l":48.6761,"n":1,"o":48.6761,"t":"2026-10-12T21:50:00Z","v":100,"vw":48.6761},{"c":48.7279,"h":48.7279,"l":48.7279,"n":4,"o":48.7279,"t":"2026-10-12T22:35:00Z","v":207,"vw":48.7279},{"c":48.6985,"h":48.6985,"l":48.6985,"n":1,"o":48.6985,"t":"2026-10-12T23:30:00Z","v":300,"vw":48.6985},{"c":48.98,"h":48.98,"l":48.98,"n":2,"o":48.98,"t":"2026-10-12T23:55:00Z","v":200,"vw":48.98},{"c":49.13,"h":49.19,"l":49.05,"n":43,"o":49.19,"t":"2026-10-13T08:00:00Z","v":2628,"vw":49.135906},{"c":49.08,"h":49.08,"l":49.08,"n":1,"o":49.08,"t":"2026-10-13T09:45:00Z","v":100,"vw":49.08},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-13T10:30:00Z","v":100,"vw":49.01},{"c":49.105,"h":49.105,"l":49.03,"n":14,"o":49.105,"t":"2026-10-13T11:00:00Z","v":1205,"vw":49.086403},{"c":49.08,"h":49.11,"l":49.08,"n":4,"o":49.11,"t":"2026-10-13T11:05:00Z","v":347,"vw":49.09},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-13T11:15:00Z","v":127,"vw":49.1},{"c":49.15,"h":49.15,"l":49.15,"n":6,"o":49.15,"t":"2026-10-13T11:25:00Z","v":1065,"vw":49.15},{"c":49.2,"h":49.2,"l":49.15,"n":12,"o":49.15,"t":"2026-10-13T11:30:00Z","v":1082,"vw":49.182366},{"c":49.15,"h":49.15,"l":49.15,"n":2,"o":49.15,"t":"2026-10-13T12:05:00Z","v":156,"vw":49.15},{"c":49.2,"h":49.2,"l":49.2,"n":3,"o":49.2,"t":"2026-10-13T12:20:00Z","v":201,"vw":49.2},{"c":49.2644,"h":49.2644,"l":49.2644,"n":3,"o":49.2644,"t":"2026-10-13T12:45:00Z","v":1363,"vw":49.2644},{"c":49.34,"h":49.34,"l":49.27,"n":18,"o":49.27,"t":"2026-10-13T12:55:00Z","v":5040,"vw":49.331032},{"c":49.305,"h":49.305,"l":49.305,"n":3,"o":49.305,"t":"2026-10-13T13:00:00Z","v":152,"vw":49.305},{"c":49.36,"h":49.36,"l":49.35,"n":7,"o":49.35,"t":"2026-10-13T13:05:00Z","v":895,"vw":49.352948},{"c":49.44,"h":49.44,"l":49.44,"n":8,"o":49.44,"t":"2026-10-13T13:10:00Z","v":260,"vw":49.44},{"c":49.4305,"h":49.4305,"l":49.36,"n":5,"o":49.36,"t":"2026-10-13T13:20:00Z","v":510,"vw":49.4023},{"c":49.26,"h":49.36,"l":49.26,"n":13,"o":49.27,"t":"2026-10-13T13:25:00Z","v":1793,"vw":49.299212},{"c":49.35,"h":49.4,"l":49.1,"n":935,"o":49.23,"t":"2026-10-13T13:30:00Z","v":123026,"vw":49.236451},{"c":49.19,"h":49.415,"l":49.14,"n":1342,"o":49.35,"t":"2026-10-13T13:35:00Z","v":125048,"vw":49.330074},{"c":49.58,"h":49.66,"l":49.2,"n":1409,"o":49.21,"t":"2026-10-13T13:40:00Z","v":101386,"vw":49.480313},{"c":49.48,"h":49.645,"l":49.48,"n":1406,"o":49.59,"t":"2026-10-13T13:45:00Z","v":101808,"vw":49.568476},{"c":49.42,"h":49.525,"l":49.415,"n":849,"o":49.47,"t":"2026-10-13T13:50:00Z","v":49877,"vw":49.47157},{"c":49.55,"h":49.57,"l":49.42,"n":960,"o":49.42,"t":"2026-10-13T13:55:00Z","v":65604,"vw":49.498379},{"c":49.42,"h":49.59,"l":49.42,"n":1055,"o":49.56,"t":"2026-10-13T14:00:00Z","v":67055,"vw":49.523774},{"c":49.415,"h":49.47,"l":49.375,"n":904,"o":49.43,"t":"2026-10-13T14:05:00Z","v":58433,"vw":49.424156},{"c":49.43,"h":49.44,"l":49.315,"n":1099,"o":49.42,"t":"2026-10-13T14:10:00Z","v":102850,"vw":49.35653},{"c":49.36,"h":49.45,"l":49.34,"n":1216,"o":49.44,"t":"2026-10-13T14:15:00Z","v":108728,"vw":49.392425},{"c":49.44,"h":49.445,"l":49.37,"n":749,"o":49.37,"t":"2026-10-13T14:20:00Z","v":42495,"vw":49.410994},{"c":49.53,"h":49.57,"l":49.415,"n":1431,"o":49.445,"t":"2026-10-13T14:25:00Z","v":72211,"vw":49.502419},{"c":49.5557,"h":49.625,"l":49.535,"n":815,"o":49.535,"t":"2026-10-13T14:30:00Z","v":59760,"vw":49.588792},{"c":49.66,"h":49.71,"l":49.56,"n":1580,"o":49.56,"t":"2026-10-13T14:35:00Z","v":169952,"vw":49.627638},{"c":49.72,"h":49.72,"l":49.62,"n":824,"o":49.665,"t":"2026-10-13T14:40:00Z","v":51899,"vw":49.671659},{"c":49.735,"h":49.745,"l":49.69,"n":726,"o":49.725,"t":"2026-10-13T14:45:00Z","v":41518,"vw":49.724731},{"c":49.755,"h":49.7751,"l":49.705,"n":760,"o":49.735,"t":"2026-10-13T14:50:00Z","v":52734,"vw":49.753195},{"c":49.73,"h":49.775,"l":49.71,"n":937,"o":49.755,"t":"2026-10-13T14:55:00Z","v":87218,"vw":49.746582},{"c":49.75,"h":49.795,"l":49.71,"n":813,"o":49.73,"t":"2026-10-13T15:00:00Z","v":51449,"vw":49.754082},{"c":49.785,"h":49.82,"l":49.755,"n":933,"o":49.76,"t":"2026-10-13T15:05:00Z","v":65924,"vw":49.788232},{"c":49.8115,"h":49.875,"l":49.78,"n":1537,"o":49.785,"t":"2026-10-13T15:10:00Z","v":118884,"vw":49.822505},{"c":49.7,"h":49.84,"l":49.7,"n":994,"o":49.81,"t":"2026-10-13T15:15:00Z","v":86735,"vw":49.770423},{"c":49.735,"h":49.735,"l":49.65,"n":1365,"o":49.695,"t":"2026-10-13T15:20:00Z","v":104260,"vw":49.678015},{"c":49.67,"h":49.745,"l":49.645,"n":1149,"o":49.74,"t":"2026-10-13T15:25:00Z","v":69697,"vw":49.695544},{"c":49.75,"h":49.755,"l":49.665,"n":1015,"o":49.67,"t":"2026-10-13T15:30:00Z","v":55190,"vw":49.705814},{"c":49.775,"h":49.8,"l":49.735,"n":1219,"o":49.755,"t":"2026-10-13T15:35:00Z","v":96156,"vw":49.769687},{"c":49.855,"h":49.88,"l":49.765,"n":1030,"o":49.77,"t":"2026-10-13T15:40:00Z","v":77244,"vw":49.837493},{"c":49.81,"h":49.87,"l":49.805,"n":844,"o":49.855,"t":"2026-10-13T15:45:00Z","v":42182,"vw":49.839333},{"c":49.705,"h":49.805,"l":49.695,"n":835,"o":49.8,"t":"2026-10-13T15:50:00Z","v":45902,"vw":49.741212},{"c":49.725,"h":49.735,"l":49.67,"n":783,"o":49.705,"t":"2026-10-13T15:55:00Z","v":50895,"vw":49.696564},{"c":49.7,"h":49.77,"l":49.695,"n":1502,"o":49.72,"t":"2026-10-13T16:00:00Z","v":85983,"vw":49.733966},{"c":49.71,"h":49.73,"l":49.675,"n":512,"o":49.7,"t":"2026-10-13T16:05:00Z","v":31841,"vw":49.696326},{"c":49.77,"h":49.77,"l":49.7024,"n":539,"o":49.705,"t":"2026-10-13T16:10:00Z","v":43665,"vw":49.743835},{"c":49.63,"h":49.775,"l":49.63,"n":760,"o":49.775,"t":"2026-10-13T16:15:00Z","v":44689,"vw":49.712378},{"c":49.62,"h":49.635,"l":49.57,"n":566,"o":49.62,"t":"2026-10-13T16:20:00Z","v":37014,"vw":49.601261},{"c":49.59,"h":49.615,"l":49.56,"n":543,"o":49.61,"t":"2026-10-13T16:25:00Z","v":31280,"vw":49.582804},{"c":49.65,"h":49.65,"l":49.54,"n":748,"o":49.59,"t":"2026-10-13T16:30:00Z","v":45000,"vw":49.575314},{"c":49.735,"h":49.745,"l":49.64,"n":867,"o":49.65,"t":"2026-10-13T16:35:00Z","v":50938,"vw":49.683467},{"c":49.7276,"h":49.76,"l":49.71,"n":663,"o":49.735,"t":"2026-10-13T16:40:00Z","v":40893,"vw":49.725857},{"c":49.735,"h":49.74,"l":49.7,"n":645,"o":49.725,"t":"2026-10-13T16:45:00Z","v":41100,"vw":49.720166},{"c":49.75,"h":49.76,"l":49.7,"n":568,"o":49.73,"t":"2026-10-13T16:50:00Z","v":34485,"vw":49.726399},{"c":49.835,"h":49.835,"l":49.76,"n":778,"o":49.7683,"t":"2026-10-13T16:55:00Z","v":45815,"vw":49.79883},{"c":49.825,"h":49.91,"l":49.8,"n":1066,"o":49.84,"t":"2026-10-13T17:00:00Z","v":66760,"vw":49.867884},{"c":49.81,"h":49.84,"l":49.8,"n":560,"o":49.825,"t":"2026-10-13T17:05:00Z","v":27115,"vw":49.820811},{"c":49.91,"h":49.94,"l":49.8,"n":1794,"o":49.81,"t":"2026-10-13T17:10:00Z","v":155410,"vw":49.89524},{"c":49.895,"h":49.99,"l":49.88,"n":1392,"o":49.915,"t":"2026-10-13T17:15:00Z","v":204604,"vw":49.943596},{"c":49.905,"h":49.925,"l":49.87,"n":657,"o":49.895,"t":"2026-10-13T17:20:00Z","v":36047,"vw":49.899977},{"c":49.915,"h":49.92,"l":49.84,"n":922,"o":49.91,"t":"2026-10-13T17:25:00Z","v":64832,"vw":49.881028},{"c":49.915,"h":49.935,"l":49.9,"n":898,"o":49.915,"t":"2026-10-13T17:30:00Z","v":45346,"vw":49.914912},{"c":49.925,"h":49.935,"l":49.9,"n":767,"o":49.92,"t":"2026-10-13T17:35:00Z","v":45502,"vw":49.915178},{"c":49.935,"h":49.96,"l":49.91,"n":690,"o":49.93,"t":"2026-10-13T17:40:00Z","v":42107,"vw":49.931504},{"c":49.985,"h":50.02,"l":49.93,"n":1796,"o":49.935,"t":"2026-10-13T17:45:00Z","v":206312,"vw":49.981947},{"c":49.995,"h":50.02,"l":49.95,"n":1111,"o":49.98,"t":"2026-10-13T17:50:00Z","v":152060,"vw":49.995581},{"c":50.085,"h":50.085,"l":49.99,"n":1038,"o":49.995,"t":"2026-10-13T17:55:00Z","v":85613,"vw":50.03165},{"c":50.045,"h":50.135,"l":50.045,"n":1139,"o":50.0855,"t":"2026-10-13T18:00:00Z","v":108724,"vw":50.097125},{"c":50.1051,"h":50.12,"l":49.975,"n":1700,"o":50.05,"t":"2026-10-13T18:05:00Z","v":142533,"vw":50.045848},{"c":50.08,"h":50.125,"l":50.06,"n":950,"o":50.105,"t":"2026-10-13T18:10:00Z","v":59957,"vw":50.095565},{"c":50.1101,"h":50.145,"l":50.085,"n":794,"o":50.085,"t":"2026-10-13T18:15:00Z","v":54036,"vw":50.117805},{"c":50.03,"h":50.17,"l":50.03,"n":1035,"o":50.115,"t":"2026-10-13T18:20:00Z","v":73869,"vw":50.101396},{"c":49.99,"h":50.08,"l":49.975,"n":1589,"o":50.03,"t":"2026-10-13T18:25:00Z","v":144796,"vw":50.035208},{"c":49.925,"h":50.005,"l":49.88,"n":3208,"o":49.995,"t":"2026-10-13T18:30:00Z","v":301826,"vw":49.923045},{"c":49.975,"h":49.98,"l":49.92,"n":1033,"o":49.93,"t":"2026-10-13T18:35:00Z","v":72429,"vw":49.9526},{"c":49.975,"h":49.995,"l":49.94,"n":796,"o":49.975,"t":"2026-10-13T18:40:00Z","v":63986,"vw":49.968946},{"c":49.945,"h":49.98,"l":49.9,"n":1143,"o":49.97,"t":"2026-10-13T18:45:00Z","v":102814,"vw":49.931602},{"c":49.945,"h":50,"l":49.93,"n":984,"o":49.935,"t":"2026-10-13T18:50:00Z","v":131115,"vw":49.977494},{"c":49.985,"h":49.995,"l":49.94,"n":878,"o":49.95,"t":"2026-10-13T18:55:00Z","v":67243,"vw":49.963388},{"c":50.015,"h":50.03,"l":49.96,"n":1204,"o":49.98,"t":"2026-10-13T19:00:00Z","v":122651,"vw":50.001426},{"c":49.995,"h":50.055,"l":49.99,"n":995,"o":50.015,"t":"2026-10-13T19:05:00Z","v":104350,"vw":50.018273},{"c":50.035,"h":50.055,"l":49.99,"n":992,"o":50,"t":"2026-10-13T19:10:00Z","v":132539,"vw":50.024598},{"c":50.06,"h":50.065,"l":50.01,"n":920,"o":50.035,"t":"2026-10-13T19:15:00Z","v":66507,"vw":50.043953},{"c":50.115,"h":50.125,"l":50.02,"n":1939,"o":50.06,"t":"2026-10-13T19:20:00Z","v":266541,"vw":50.058953},{"c":50.155,"h":50.18,"l":50.1,"n":1617,"o":50.115,"t":"2026-10-13T19:25:00Z","v":180927,"vw":50.146004},{"c":50.095,"h":50.19,"l":50.06,"n":1675,"o":50.16,"t":"2026-10-13T19:30:00Z","v":155886,"vw":50.117723},{"c":50.15,"h":50.155,"l":50.06,"n":1568,"o":50.095,"t":"2026-10-13T19:35:00Z","v":129484,"vw":50.107766},{"c":50.225,"h":50.27,"l":50.14,"n":2672,"o":50.145,"t":"2026-10-13T19:40:00Z","v":268196,"vw":50.202217},{"c":50.245,"h":50.295,"l":50.2,"n":2351,"o":50.225,"t":"2026-10-13T19:45:00Z","v":225769,"vw":50.257398},{"c":50.215,"h":50.245,"l":50.13,"n":3543,"o":50.245,"t":"2026-10-13T19:50:00Z","v":331483,"vw":50.186728},{"c":50.22,"h":50.22,"l":50.14,"n":8777,"o":50.215,"t":"2026-10-13T19:55:00Z","v":829707,"vw":50.17506},{"c":50.18,"h":50.22,"l":50.16,"n":130,"o":50.22,"t":"2026-10-13T20:00:00Z","v":1716521,"vw":50.210013},{"c":50.1213,"h":50.1213,"l":50.1213,"n":2,"o":50.1213,"t":"2026-10-13T20:10:00Z","v":1038,"vw":50.1213},{"c":50.14,"h":50.14,"l":50.14,"n":1,"o":50.14,"t":"2026-10-13T20:15:00Z","v":100,"vw":50.14},{"c":50.18,"h":50.18,"l":50.16,"n":3,"o":50.16,"t":"2026-10-13T20:35:00Z","v":500,"vw":50.171085},{"c":50.13,"h":50.13,"l":50.13,"n":2,"o":50.13,"t":"2026-10-13T20:45:00Z","v":1000,"vw":50.13},{"c":50.18,"h":50.18,"l":50.18,"n":1,"o":50.18,"t":"2026-10-13T20:55:00Z","v":230,"vw":50.18},{"c":50.12,"h":50.16,"l":50.12,"n":6,"o":50.16,"t":"2026-10-13T21:25:00Z","v":436,"vw":50.132781},{"c":50.16,"h":50.16,"l":50.16,"n":1,"o":50.16,"t":"2026-10-13T21:50:00Z","v":100,"vw":50.16},{"c":50.13,"h":50.13,"l":50.13,"n":1,"o":50.13,"t":"2026-10-13T22:55:00Z","v":575,"vw":50.13},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-13T23:05:00Z","v":100,"vw":50.17},{"c":50.11,"h":50.11,"l":50.11,"n":9,"o":50.11,"t":"2026-10-13T23:20:00Z","v":110,"vw":50.11},{"c":50.2,"h":50.2,"l":50.19,"n":4,"o":50.19,"t":"2026-10-13T23:25:00Z","v":400,"vw":50.197015},{"c":50.31,"h":50.31,"l":50.31,"n":12,"o":50.31,"t":"2026-10-14T08:00:00Z","v":233,"vw":50.31},{"c":50.45,"h":50.5,"l":50.45,"n":22,"o":50.5,"t":"2026-10-14T10:30:00Z","v":525,"vw":50.479339},{"c":50.4,"h":50.41,"l":50.4,"n":11,"o":50.41,"t":"2026-10-14T10:50:00Z","v":1007,"vw":50.405702},{"c":50.52,"h":50.52,"l":50.44,"n":33,"o":50.44,"t":"2026-10-14T11:00:00Z","v":12142,"vw":50.489795},{"c":50.61,"h":50.61,"l":50.61,"n":1,"o":50.61,"t":"2026-10-14T11:05:00Z","v":545,"vw":50.61},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-10-14T11:25:00Z","v":100,"vw":50.68},{"c":50.8041,"h":50.8041,"l":50.8041,"n":1,"o":50.8041,"t":"2026-10-14T12:10:00Z","v":300,"vw":50.8041},{"c":50.64,"h":50.64,"l":50.64,"n":3,"o":50.64,"t":"2026-10-14T12:25:00Z","v":111,"vw":50.64},{"c":50.55,"h":50.55,"l":50.55,"n":10,"o":50.55,"t":"2026-10-14T12:30:00Z","v":1190,"vw":50.55},{"c":50.71,"h":50.71,"l":50.7,"n":8,"o":50.7,"t":"2026-10-14T12:50:00Z","v":770,"vw":50.708088},{"c":50.71,"h":50.74,"l":50.71,"n":7,"o":50.74,"t":"2026-10-14T13:00:00Z","v":495,"vw":50.726517},{"c":50.73,"h":50.73,"l":50.65,"n":10,"o":50.66,"t":"2026-10-14T13:05:00Z","v":1595,"vw":50.663421},{"c":50.6,"h":50.675,"l":50.6,"n":18,"o":50.675,"t":"2026-10-14T13:10:00Z","v":1211,"vw":50.639733},{"c":50.57,"h":50.57,"l":50.57,"n":13,"o":50.57,"t":"2026-10-14T13:15:00Z","v":262,"vw":50.57},{"c":50.6,"h":50.6,"l":50.47,"n":56,"o":50.47,"t":"2026-10-14T13:20:00Z","v":3060,"vw":50.476206},{"c":50.16,"h":50.51,"l":50.15,"n":114,"o":50.44,"t":"2026-10-14T13:25:00Z","v":6934,"vw":50.302931},{"c":50.16,"h":50.76,"l":50.12,"n":1733,"o":50.76,"t":"2026-10-14T13:30:00Z","v":309506,"vw":50.288863},{"c":50,"h":50.23,"l":49.91,"n":1429,"o":50.16,"t":"2026-10-14T13:35:00Z","v":123895,"vw":50.049153},{"c":49.98,"h":50.02,"l":49.88,"n":1027,"o":50.01,"t":"2026-10-14T13:40:00Z","v":63709,"vw":49.96368},{"c":50.05,"h":50.08,"l":49.965,"n":2320,"o":49.975,"t":"2026-10-14T13:45:00Z","v":216206,"vw":50.007936},{"c":50.1,"h":50.14,"l":50.01,"n":1127,"o":50.055,"t":"2026-10-14T13:50:00Z","v":77030,"vw":50.085216},{"c":50.11,"h":50.22,"l":50.05,"n":980,"o":50.08,"t":"2026-10-14T13:55:00Z","v":67313,"vw":50.144922},{"c":49.91,"h":50.14,"l":49.9,"n":1358,"o":50.11,"t":"2026-10-14T14:00:00Z","v":86392,"vw":49.988729},{"c":50.11,"h":50.14,"l":49.86,"n":1448,"o":49.92,"t":"2026-10-14T14:05:00Z","v":91566,"vw":49.988673},{"c":50.07,"h":50.155,"l":50.02,"n":965,"o":50.1,"t":"2026-10-14T14:10:00Z","v":52867,"vw":50.10088},{"c":50.14,"h":50.14,"l":50.01,"n":1030,"o":50.06,"t":"2026-10-14T14:15:00Z","v":68177,"vw":50.069966},{"c":50.08,"h":50.18,"l":50.075,"n":974,"o":50.13,"t":"2026-10-14T14:20:00Z","v":65548,"vw":50.128159},{"c":50.075,"h":50.11,"l":50.04,"n":765,"o":50.075,"t":"2026-10-14T14:25:00Z","v":49996,"vw":50.072892},{"c":49.955,"h":50.09,"l":49.91,"n":908,"o":50.075,"t":"2026-10-14T14:30:00Z","v":51642,"vw":49.998295},{"c":50.025,"h":50.03,"l":49.86,"n":1247,"o":49.96,"t":"2026-10-14T14:35:00Z","v":77018,"vw":49.934492},{"c":49.86,"h":50.03,"l":49.83,"n":1166,"o":50.03,"t":"2026-10-14T14:40:00Z","v":90165,"vw":49.922489},{"c":49.93,"h":49.945,"l":49.845,"n":680,"o":49.845,"t":"2026-10-14T14:45:00Z","v":47623,"vw":49.899319},{"c":50.035,"h":50.0676,"l":49.92,"n":1095,"o":49.92,"t":"2026-10-14T14:50:00Z","v":82880,"vw":50.014388},{"c":50.01,"h":50.07,"l":49.995,"n":1020,"o":50.035,"t":"2026-10-14T14:55:00Z","v":85717,"vw":50.02716},{"c":50.08,"h":50.12,"l":50.01,"n":873,"o":50.025,"t":"2026-10-14T15:00:00Z","v":61923,"vw":50.056496},{"c":50.075,"h":50.0988,"l":50,"n":793,"o":50.075,"t":"2026-10-14T15:05:00Z","v":55222,"vw":50.049999},{"c":50.094,"h":50.12,"l":50.01,"n":1033,"o":50.08,"t":"2026-10-14T15:10:00Z","v":72041,"vw":50.074151},{"c":49.995,"h":50.09,"l":49.965,"n":802,"o":50.09,"t":"2026-10-14T15:15:00Z","v":43728,"vw":50.004675},{"c":49.97,"h":50.04,"l":49.945,"n":670,"o":49.99,"t":"2026-10-14T15:20:00Z","v":41411,"vw":49.9916},{"c":49.97,"h":50.015,"l":49.925,"n":919,"o":49.975,"t":"2026-10-14T15:25:00Z","v":71421,"vw":49.968286},{"c":49.98,"h":50.01,"l":49.955,"n":766,"o":49.975,"t":"2026-10-14T15:30:00Z","v":56606,"vw":49.978282},{"c":49.93,"h":50.035,"l":49.93,"n":797,"o":49.97,"t":"2026-10-14T15:35:00Z","v":50490,"vw":49.979127},{"c":49.98,"h":50.035,"l":49.925,"n":814,"o":49.925,"t":"2026-10-14T15:40:00Z","v":78693,"vw":49.992733},{"c":49.99,"h":49.99,"l":49.93,"n":753,"o":49.98,"t":"2026-10-14T15:45:00Z","v":47694,"vw":49.959903},{"c":50.01,"h":50.035,"l":49.9737,"n":880,"o":49.99,"t":"2026-10-14T15:50:00Z","v":70833,"vw":50.000937},{"c":50,"h":50.02,"l":49.975,"n":893,"o":50.015,"t":"2026-10-14T15:55:00Z","v":60384,"vw":49.99781},{"c":50,"h":50.065,"l":49.985,"n":804,"o":50,"t":"2026-10-14T16:00:00Z","v":51058,"vw":50.017428},{"c":49.955,"h":50.025,"l":49.945,"n":891,"o":50,"t":"2026-10-14T16:05:00Z","v":59560,"vw":49.990998},{"c":49.95,"h":49.955,"l":49.9,"n":746,"o":49.955,"t":"2026-10-14T16:10:00Z","v":41437,"vw":49.926993},{"c":49.975,"h":49.99,"l":49.94,"n":644,"o":49.955,"t":"2026-10-14T16:15:00Z","v":51265,"vw":49.973553},{"c":50.005,"h":50.03,"l":49.965,"n":660,"o":49.98,"t":"2026-10-14T16:20:00Z","v":41231,"vw":49.998182},{"c":50.0191,"h":50.05,"l":50,"n":812,"o":50.005,"t":"2026-10-14T16:25:00Z","v":43343,"vw":50.02584},{"c":50.075,"h":50.115,"l":50.02,"n":956,"o":50.02,"t":"2026-10-14T16:30:00Z","v":56840,"vw":50.07209},{"c":50.11,"h":50.11,"l":50.06,"n":678,"o":50.07,"t":"2026-10-14T16:35:00Z","v":39502,"vw":50.07679},{"c":50.135,"h":50.165,"l":50.11,"n":749,"o":50.115,"t":"2026-10-14T16:40:00Z","v":44006,"vw":50.142022},{"c":50.11,"h":50.155,"l":50.11,"n":684,"o":50.13,"t":"2026-10-14T16:45:00Z","v":32882,"vw":50.136981},{"c":50.15,"h":50.165,"l":50.095,"n":854,"o":50.11,"t":"2026-10-14T16:50:00Z","v":54569,"vw":50.123223},{"c":50.25,"h":50.255,"l":50.14,"n":773,"o":50.165,"t":"2026-10-14T16:55:00Z","v":41721,"vw":50.206566},{"c":50.265,"h":50.265,"l":50.22,"n":790,"o":50.255,"t":"2026-10-14T17:00:00Z","v":68803,"vw":50.251194},{"c":50.19,"h":50.315,"l":50.18,"n":905,"o":50.265,"t":"2026-10-14T17:05:00Z","v":46215,"vw":50.250445},{"c":50.2375,"h":50.255,"l":50.18,"n":808,"o":50.21,"t":"2026-10-14T17:10:00Z","v":36667,"vw":50.220872},{"c":50.24,"h":50.27,"l":50.205,"n":838,"o":50.235,"t":"2026-10-14T17:15:00Z","v":55445,"vw":50.241535},{"c":50.125,"h":50.245,"l":50.085,"n":1229,"o":50.24,"t":"2026-10-14T17:20:00Z","v":276043,"vw":50.205523},{"c":50.135,"h":50.16,"l":50.09,"n":716,"o":50.125,"t":"2026-10-14T17:25:00Z","v":50346,"vw":50.127609},{"c":50.175,"h":50.185,"l":50.1,"n":1461,"o":50.135,"t":"2026-10-14T17:30:00Z","v":139006,"vw":50.142371},{"c":50.125,"h":50.19,"l":50.12,"n":1196,"o":50.18,"t":"2026-10-14T17:35:00Z","v":109700,"vw":50.17318},{"c":50.175,"h":50.19,"l":50.12,"n":1050,"o":50.12,"t":"2026-10-14T17:40:00Z","v":68496,"vw":50.156711},{"c":50.14,"h":50.2,"l":50.125,"n":1435,"o":50.175,"t":"2026-10-14T17:45:00Z","v":117491,"vw":50.180447},{"c":50.175,"h":50.19,"l":50.1,"n":1161,"o":50.14,"t":"2026-10-14T17:50:00Z","v":71388,"vw":50.160851},{"c":50.16,"h":50.1788,"l":50.14,"n":748,"o":50.1788,"t":"2026-10-14T17:55:00Z","v":36582,"vw":50.16032},{"c":50.135,"h":50.17,"l":50.1,"n":965,"o":50.16,"t":"2026-10-14T18:00:00Z","v":56360,"vw":50.130894},{"c":50.145,"h":50.185,"l":50.095,"n":1519,"o":50.135,"t":"2026-10-14T18:05:00Z","v":100122,"vw":50.145808},{"c":50.1,"h":50.145,"l":50.09,"n":1022,"o":50.1442,"t":"2026-10-14T18:10:00Z","v":75546,"vw":50.124838},{"c":50.055,"h":50.115,"l":50.04,"n":849,"o":50.11,"t":"2026-10-14T18:15:00Z","v":58928,"vw":50.075798},{"c":50.05,"h":50.105,"l":50.045,"n":1161,"o":50.05,"t":"2026-10-14T18:20:00Z","v":95106,"vw":50.067478},{"c":50.015,"h":50.055,"l":49.98,"n":1032,"o":50.055,"t":"2026-10-14T18:25:00Z","v":76311,"vw":50.019638},{"c":50.075,"h":50.1,"l":50.01,"n":793,"o":50.015,"t":"2026-10-14T18:30:00Z","v":50045,"vw":50.055394},{"c":50.035,"h":50.09,"l":50.03,"n":1151,"o":50.075,"t":"2026-10-14T18:35:00Z","v":83160,"vw":50.068534},{"c":50.02,"h":50.0617,"l":49.99,"n":2675,"o":50.035,"t":"2026-10-14T18:40:00Z","v":375935,"vw":50.023892},{"c":50,"h":50.085,"l":50,"n":1304,"o":50.02,"t":"2026-10-14T18:45:00Z","v":99696,"vw":50.036088},{"c":49.975,"h":50.01,"l":49.94,"n":1105,"o":49.995,"t":"2026-10-14T18:50:00Z","v":90535,"vw":49.981782},{"c":49.995,"h":50.005,"l":49.95,"n":1070,"o":49.975,"t":"2026-10-14T18:55:00Z","v":85016,"vw":49.974512},{"c":49.965,"h":50.025,"l":49.96,"n":942,"o":49.995,"t":"2026-10-14T19:00:00Z","v":82466,"vw":49.986509},{"c":49.98,"h":49.9937,"l":49.94,"n":914,"o":49.965,"t":"2026-10-14T19:05:00Z","v":66369,"vw":49.962705},{"c":49.98,"h":50,"l":49.94,"n":976,"o":49.98,"t":"2026-10-14T19:10:00Z","v":75483,"vw":49.97667},{"c":49.95,"h":49.9899,"l":49.92,"n":925,"o":49.985,"t":"2026-10-14T19:15:00Z","v":74416,"vw":49.962963},{"c":49.92,"h":49.965,"l":49.91,"n":1154,"o":49.96,"t":"2026-10-14T19:20:00Z","v":125166,"vw":49.936635},{"c":49.88,"h":49.935,"l":49.875,"n":1280,"o":49.915,"t":"2026-10-14T19:25:00Z","v":103003,"vw":49.912771},{"c":49.845,"h":49.93,"l":49.845,"n":1872,"o":49.885,"t":"2026-10-14T19:30:00Z","v":245399,"vw":49.889408},{"c":49.935,"h":49.94,"l":49.83,"n":2102,"o":49.845,"t":"2026-10-14T19:35:00Z","v":265724,"vw":49.888036},{"c":49.995,"h":50.005,"l":49.93,"n":1242,"o":49.935,"t":"2026-10-14T19:40:00Z","v":107257,"vw":49.978117},{"c":49.965,"h":49.99,"l":49.94,"n":1443,"o":49.99,"t":"2026-10-14T19:45:00Z","v":113246,"vw":49.96507},{"c":50.015,"h":50.05,"l":49.95,"n":2341,"o":49.96,"t":"2026-10-14T19:50:00Z","v":218004,"vw":50.011163},{"c":49.91,"h":50.09,"l":49.91,"n":7800,"o":50.025,"t":"2026-10-14T19:55:00Z","v":727062,"vw":49.98461},{"c":49.95,"h":50.09,"l":49.92,"n":130,"o":49.92,"t":"2026-10-14T20:00:00Z","v":1352316,"vw":49.920025},{"c":50,"h":50,"l":50,"n":7,"o":50,"t":"2026-10-14T20:15:00Z","v":310,"vw":50},{"c":50.08,"h":50.09,"l":50.08,"n":22,"o":50.09,"t":"2026-10-14T20:30:00Z","v":1534,"vw":50.082857},{"c":50,"h":50,"l":50,"n":24,"o":50,"t":"2026-10-14T20:35:00Z","v":563,"vw":50},{"c":50.03,"h":50.03,"l":50.03,"n":4,"o":50.03,"t":"2026-10-14T21:05:00Z","v":200,"vw":50.03},{"c":50,"h":50,"l":49.97,"n":7,"o":50,"t":"2026-10-14T21:10:00Z","v":1207,"vw":49.994545},{"c":50,"h":50,"l":49.99,"n":7,"o":49.99,"t":"2026-10-14T21:55:00Z","v":606,"vw":49.991754},{"c":50,"h":50,"l":49.9577,"n":10,"o":49.9577,"t":"2026-10-14T22:45:00Z","v":604,"vw":49.990519},{"c":50.02,"h":50.05,"l":50.02,"n":4,"o":50.05,"t":"2026-10-14T22:50:00Z","v":600,"vw":50.044915},{"c":50.07,"h":50.07,"l":50.07,"n":14,"o":50.07,"t":"2026-10-14T23:15:00Z","v":464,"vw":50.07},{"c":50.243,"h":50.243,"l":50.243,"n":2,"o":50.243,"t":"2026-10-14T23:25:00Z","v":105,"vw":50.243},{"c":50.1931,"h":50.1931,"l":50.1931,"n":2,"o":50.1931,"t":"2026-10-14T23:30:00Z","v":101,"vw":50.1931},{"c":50.18,"h":50.2,"l":50.18,"n":14,"o":50.2,"t":"2026-10-14T23:45:00Z","v":378,"vw":50.187194},{"c":50.15,"h":50.15,"l":50.15,"n":22,"o":50.15,"t":"2026-10-14T23:55:00Z","v":230,"vw":50.15},{"c":49.96,"h":50.22,"l":49.96,"n":54,"o":50.22,"t":"2026-10-15T08:00:00Z","v":1765,"vw":50.043091},{"c":49.92,"h":49.92,"l":49.01,"n":3,"o":49.01,"t":"2026-10-15T10:35:00Z","v":325,"vw":49.294375},{"c":50,"h":50,"l":50,"n":3,"o":50,"t":"2026-10-15T10:45:00Z","v":300,"vw":50},{"c":50.37,"h":50.37,"l":50.37,"n":1,"o":50.37,"t":"2026-10-15T10:55:00Z","v":200,"vw":50.37},{"c":50.37,"h":50.37,"l":50.37,"n":51,"o":50.37,"t":"2026-10-15T11:00:00Z","v":428,"vw":50.37},{"c":50.2,"h":50.37,"l":50.2,"n":15,"o":50.37,"t":"2026-10-15T11:05:00Z","v":12471,"vw":50.304577},{"c":50.25,"h":50.28,"l":50.25,"n":13,"o":50.26,"t":"2026-10-15T11:10:00Z","v":1551,"vw":50.257731},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-15T11:20:00Z","v":800,"vw":50.25},{"c":50.1,"h":50.1,"l":50.1,"n":3,"o":50.1,"t":"2026-10-15T11:30:00Z","v":116,"vw":50.1},{"c":50.18,"h":50.18,"l":50.18,"n":5,"o":50.18,"t":"2026-10-15T12:00:00Z","v":125,"vw":50.18},{"c":50.05,"h":50.09,"l":50.05,"n":6,"o":50.09,"t":"2026-10-15T12:05:00Z","v":850,"vw":50.07244},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-15T12:15:00Z","v":1000,"vw":50},{"c":50.05,"h":50.05,"l":50.05,"n":2,"o":50.05,"t":"2026-10-15T12:20:00Z","v":116,"vw":50.05},{"c":50.12,"h":50.12,"l":50.12,"n":1,"o":50.12,"t":"2026-10-15T12:30:00Z","v":100,"vw":50.12},{"c":50.07,"h":50.07,"l":50.07,"n":3,"o":50.07,"t":"2026-10-15T12:40:00Z","v":304,"vw":50.07},{"c":50.1,"h":50.1,"l":50.1,"n":1,"o":50.1,"t":"2026-10-15T12:45:00Z","v":100,"vw":50.1},{"c":49.9,"h":49.95,"l":49.9,"n":16,"o":49.91,"t":"2026-10-15T12:55:00Z","v":1351,"vw":49.925347},{"c":49.89,"h":49.97,"l":49.8,"n":23,"o":49.97,"t":"2026-10-15T13:00:00Z","v":4535,"vw":49.896225},{"c":49.8384,"h":49.8384,"l":49.8384,"n":4,"o":49.8384,"t":"2026-10-15T13:05:00Z","v":310,"vw":49.8384},{"c":50.04,"h":50.04,"l":49.8439,"n":13,"o":50,"t":"2026-10-15T13:10:00Z","v":4082,"vw":49.932405},{"c":49.8589,"h":50.02,"l":49.8589,"n":8,"o":50.02,"t":"2026-10-15T13:15:00Z","v":2700,"vw":49.984561},{"c":50.12,"h":50.12,"l":50.01,"n":9,"o":50.01,"t":"2026-10-15T13:20:00Z","v":1319,"vw":50.055346},{"c":50.01,"h":50.01,"l":50.01,"n":7,"o":50.01,"t":"2026-10-15T13:25:00Z","v":411,"vw":50.01},{"c":49.385,"h":50.06,"l":49.38,"n":2395,"o":50.06,"t":"2026-10-15T13:30:00Z","v":244891,"vw":49.859606},{"c":49.61,"h":49.73,"l":49.34,"n":2181,"o":49.38,"t":"2026-10-15T13:35:00Z","v":142485,"vw":49.549995},{"c":49.64,"h":49.78,"l":49.6,"n":1707,"o":49.6,"t":"2026-10-15T13:40:00Z","v":159969,"vw":49.711011},{"c":49.355,"h":49.66,"l":49.32,"n":1669,"o":49.64,"t":"2026-10-15T13:45:00Z","v":122919,"vw":49.471706},{"c":48.91,"h":49.375,"l":48.86,"n":2356,"o":49.355,"t":"2026-10-15T13:50:00Z","v":175442,"vw":49.04658},{"c":49.01,"h":49.07,"l":48.775,"n":2511,"o":48.9001,"t":"2026-10-15T13:55:00Z","v":229897,"vw":48.935778},{"c":48.985,"h":49.12,"l":48.925,"n":1237,"o":49,"t":"2026-10-15T14:00:00Z","v":93684,"vw":49.003946},{"c":49.18,"h":49.255,"l":48.8682,"n":1316,"o":48.985,"t":"2026-10-15T14:05:00Z","v":98020,"vw":49.077507},{"c":49.06,"h":49.235,"l":49.03,"n":1445,"o":49.19,"t":"2026-10-15T14:10:00Z","v":100965,"vw":49.138973},{"c":49.17,"h":49.22,"l":49.01,"n":1355,"o":49.06,"t":"2026-10-15T14:15:00Z","v":93491,"vw":49.098176},{"c":48.935,"h":49.17,"l":48.935,"n":1199,"o":49.17,"t":"2026-10-15T14:20:00Z","v":71278,"vw":49.065759},{"c":49.01,"h":49.03,"l":48.935,"n":1164,"o":48.935,"t":"2026-10-15T14:25:00Z","v":291177,"vw":48.979135},{"c":49.095,"h":49.1298,"l":48.93,"n":1248,"o":49.015,"t":"2026-10-15T14:30:00Z","v":76757,"vw":49.023379},{"c":49.04,"h":49.0959,"l":49.005,"n":960,"o":49.0959,"t":"2026-10-15T14:35:00Z","v":51792,"vw":49.058841},{"c":49.16,"h":49.16,"l":49.005,"n":1257,"o":49.025,"t":"2026-10-15T14:40:00Z","v":101397,"vw":49.077282},{"c":49.165,"h":49.215,"l":49.125,"n":1048,"o":49.17,"t":"2026-10-15T14:45:00Z","v":62357,"vw":49.17722},{"c":49.2299,"h":49.23,"l":49.11,"n":953,"o":49.17,"t":"2026-10-15T14:50:00Z","v":53369,"vw":49.163799},{"c":49.18,"h":49.265,"l":49.18,"n":1112,"o":49.22,"t":"2026-10-15T14:55:00Z","v":77232,"vw":49.226616},{"c":49.105,"h":49.2,"l":49.08,"n":1220,"o":49.185,"t":"2026-10-15T15:00:00Z","v":72713,"vw":49.131207},{"c":49.02,"h":49.12,"l":48.96,"n":1247,"o":49.1,"t":"2026-10-15T15:05:00Z","v":109844,"vw":49.0352},{"c":49.005,"h":49.05,"l":48.95,"n":1238,"o":49.01,"t":"2026-10-15T15:10:00Z","v":78483,"vw":49.001519},{"c":49.295,"h":49.31,"l":49.005,"n":1424,"o":49.005,"t":"2026-10-15T15:15:00Z","v":105000,"vw":49.150296},{"c":49.23,"h":49.33,"l":49.23,"n":1052,"o":49.295,"t":"2026-10-15T15:20:00Z","v":68002,"vw":49.270341},{"c":49.295,"h":49.3,"l":49.195,"n":970,"o":49.22,"t":"2026-10-15T15:25:00Z","v":64943,"vw":49.243949},{"c":49.255,"h":49.335,"l":49.255,"n":1011,"o":49.29,"t":"2026-10-15T15:30:00Z","v":58809,"vw":49.305265},{"c":49.19,"h":49.275,"l":49.175,"n":807,"o":49.26,"t":"2026-10-15T15:35:00Z","v":45609,"vw":49.229746},{"c":49.325,"h":49.335,"l":49.195,"n":1020,"o":49.2,"t":"2026-10-15T15:40:00Z","v":54400,"vw":49.282395},{"c":49.315,"h":49.34,"l":49.255,"n":752,"o":49.325,"t":"2026-10-15T15:45:00Z","v":41093,"vw":49.31073},{"c":49.395,"h":49.4,"l":49.295,"n":925,"o":49.32,"t":"2026-10-15T15:50:00Z","v":66878,"vw":49.349763},{"c":49.375,"h":49.405,"l":49.315,"n":738,"o":49.395,"t":"2026-10-15T15:55:00Z","v":48725,"vw":49.367155},{"c":49.36,"h":49.39,"l":49.3,"n":850,"o":49.375,"t":"2026-10-15T16:00:00Z","v":62544,"vw":49.345605},{"c":49.395,"h":49.45,"l":49.3247,"n":1041,"o":49.355,"t":"2026-10-15T16:05:00Z","v":97928,"vw":49.387381},{"c":49.61,"h":49.61,"l":49.395,"n":1291,"o":49.395,"t":"2026-10-15T16:10:00Z","v":124122,"vw":49.505424},{"c":49.465,"h":49.605,"l":49.46,"n":855,"o":49.605,"t":"2026-10-15T16:15:00Z","v":60594,"vw":49.536842},{"c":49.515,"h":49.515,"l":49.395,"n":991,"o":49.46,"t":"2026-10-15T16:20:00Z","v":73608,"vw":49.451529},{"c":49.475,"h":49.545,"l":49.445,"n":731,"o":49.515,"t":"2026-10-15T16:25:00Z","v":65780,"vw":49.515446},{"c":49.435,"h":49.485,"l":49.4,"n":1085,"o":49.475,"t":"2026-10-15T16:30:00Z","v":72234,"vw":49.449214},{"c":49.4,"h":49.455,"l":49.38,"n":964,"o":49.44,"t":"2026-10-15T16:35:00Z","v":79057,"vw":49.414519},{"c":49.325,"h":49.405,"l":49.3,"n":829,"o":49.405,"t":"2026-10-15T16:40:00Z","v":58334,"vw":49.351154},{"c":49.365,"h":49.365,"l":49.285,"n":602,"o":49.325,"t":"2026-10-15T16:45:00Z","v":43230,"vw":49.304711},{"c":49.32,"h":49.3889,"l":49.285,"n":708,"o":49.365,"t":"2026-10-15T16:50:00Z","v":51617,"vw":49.321449},{"c":49.315,"h":49.33,"l":49.305,"n":205,"o":49.32,"t":"2026-10-15T16:55:00Z","v":12028,"vw":49.318591},{"c":49.515,"h":49.615,"l":49.515,"n":554,"o":49.615,"t":"2026-10-15T18:10:00Z","v":44042,"vw":49.565003},{"c":49.5251,"h":49.545,"l":49.49,"n":781,"o":49.515,"t":"2026-10-15T18:15:00Z","v":46255,"vw":49.517975},{"c":49.46,"h":49.525,"l":49.445,"n":893,"o":49.525,"t":"2026-10-15T18:20:00Z","v":81481,"vw":49.481014},{"c":49.455,"h":49.51,"l":49.44,"n":879,"o":49.46,"t":"2026-10-15T18:25:00Z","v":57879,"vw":49.467167},{"c":49.435,"h":49.465,"l":49.405,"n":928,"o":49.455,"t":"2026-10-15T18:30:00Z","v":49973,"vw":49.428024},{"c":49.395,"h":49.46,"l":49.39,"n":780,"o":49.435,"t":"2026-10-15T18:35:00Z","v":91727,"vw":49.430074},{"c":49.455,"h":49.465,"l":49.38,"n":868,"o":49.395,"t":"2026-10-15T18:40:00Z","v":63360,"vw":49.430688},{"c":49.425,"h":49.455,"l":49.39,"n":711,"o":49.455,"t":"2026-10-15T18:45:00Z","v":41318,"vw":49.414493},{"c":49.435,"h":49.465,"l":49.4,"n":858,"o":49.43,"t":"2026-10-15T18:50:00Z","v":51083,"vw":49.433632},{"c":49.47,"h":49.475,"l":49.445,"n":664,"o":49.45,"t":"2026-10-15T18:55:00Z","v":46635,"vw":49.457294},{"c":49.48,"h":49.4851,"l":49.425,"n":730,"o":49.475,"t":"2026-10-15T19:00:00Z","v":46490,"vw":49.461621},{"c":49.445,"h":49.5,"l":49.435,"n":786,"o":49.48,"t":"2026-10-15T19:05:00Z","v":48016,"vw":49.460226},{"c":49.405,"h":49.46,"l":49.395,"n":743,"o":49.445,"t":"2026-10-15T19:10:00Z","v":41272,"vw":49.428879},{"c":49.395,"h":49.4,"l":49.34,"n":887,"o":49.4,"t":"2026-10-15T19:15:00Z","v":52662,"vw":49.372476},{"c":49.315,"h":49.4,"l":49.315,"n":927,"o":49.395,"t":"2026-10-15T19:20:00Z","v":61203,"vw":49.349076},{"c":49.265,"h":49.335,"l":49.23,"n":1135,"o":49.32,"t":"2026-10-15T19:25:00Z","v":77333,"vw":49.28362},{"c":49.21,"h":49.265,"l":49.145,"n":1214,"o":49.265,"t":"2026-10-15T19:30:00Z","v":87262,"vw":49.192763},{"c":49.175,"h":49.22,"l":49.09,"n":1511,"o":49.21,"t":"2026-10-15T19:35:00Z","v":140958,"vw":49.169863},{"c":49.045,"h":49.175,"l":49.01,"n":1510,"o":49.175,"t":"2026-10-15T19:40:00Z","v":119761,"vw":49.096509},{"c":49.17,"h":49.175,"l":49.005,"n":1835,"o":49.045,"t":"2026-10-15T19:45:00Z","v":128265,"vw":49.091594},{"c":49.235,"h":49.265,"l":49.155,"n":2093,"o":49.17,"t":"2026-10-15T19:50:00Z","v":168747,"vw":49.22278},{"c":49.24,"h":49.285,"l":49.2,"n":6202,"o":49.235,"t":"2026-10-15T19:55:00Z","v":516507,"vw":49.250913},{"c":49.24,"h":49.25,"l":49.24,"n":137,"o":49.24,"t":"2026-10-15T20:00:00Z","v":1557897,"vw":49.240002},{"c":49.26,"h":49.26,"l":49.26,"n":1,"o":49.26,"t":"2026-10-15T20:05:00Z","v":100,"vw":49.26},{"c":49.1,"h":49.1,"l":49.1,"n":2,"o":49.1,"t":"2026-10-15T20:35:00Z","v":599,"vw":49.1},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-15T20:50:00Z","v":625,"vw":49.1},{"c":49.47,"h":49.47,"l":49.19,"n":13,"o":49.19,"t":"2026-10-15T21:00:00Z","v":805,"vw":49.23375},{"c":49.2434,"h":49.2434,"l":49.2434,"n":1,"o":49.2434,"t":"2026-10-15T21:30:00Z","v":399,"vw":49.2434},{"c":49.21,"h":49.21,"l":49.21,"n":4,"o":49.21,"t":"2026-10-15T22:15:00Z","v":325,"vw":49.21},{"c":49.29,"h":49.29,"l":49.29,"n":1,"o":49.29,"t":"2026-10-15T22:30:00Z","v":100,"vw":49.29},{"c":49.2,"h":49.2,"l":49.2,"n":2,"o":49.2,"t":"2026-10-15T23:55:00Z","v":202,"vw":49.2}],"history":[{"c":42.87,"h":42.915,"l":42.4,"n":59543,"o":42.57,"t":"2024-10-14T04:00:00Z","v":5866085,"vw":42.707464},{"c":41.2,"h":41.84,"l":41.01,"n":83256,"o":41.43,"t":"2024-10-15T04:00:00Z","v":8384918,"vw":41.408584},{"c":40.69,"h":41.61,"l":40.63,"n":63912,"o":41.47,"t":"2024-10-16T04:00:00Z","v":7566357,"vw":40.920325},{"c":40.58,"h":40.91,"l":39.7,"n":107073,"o":40.71,"t":"2024-10-17T04:00:00Z","v":21526033,"vw":40.098092},{"c":40.66,"h":40.69,"l":40.08,"n":61475,"o":40.46,"t":"2024-10-18T04:00:00Z","v":6942909,"vw":40.412665},{"c":40.08,"h":41.06,"l":39.94,"n":56502,"o":40.92,"t":"2024-10-21T04:00:00Z","v":6248165,"vw":40.262041},{"c":40.17,"h":40.44,"l":39.95,"n":42644,"o":40.28,"t":"2024-10-22T04:00:00Z","v":5918653,"vw":40.239743},{"c":39.51,"h":40.02,"l":39.2,"n":63948,"o":39.89,"t":"2024-10-23T04:00:00Z","v":7346494,"vw":39.536014},{"c":39.51,"h":39.86,"l":39.264,"n":46274,"o":39.71,"t":"2024-10-24T04:00:00Z","v":4223093,"vw":39.485777},{"c":39.19,"h":40.015,"l":38.86,"n":75372,"o":39.835,"t":"2024-10-25T04:00:00Z","v":9322139,"vw":39.239244},{"c":38.59,"h":38.88,"l":37.97,"n":75164,"o":38.18,"t":"2024-10-28T04:00:00Z","v":8475479,"vw":38.578164},{"c":38.14,"h":38.69,"l":38.07,"n":53687,"o":38.5,"t":"2024-10-29T04:00:00Z","v":6111141,"vw":38.229881},{"c":38.35,"h":38.85,"l":38.16,"n":53199,"o":38.42,"t":"2024-10-30T04:00:00Z","v":6318619,"vw":38.443546},{"c":38.68,"h":39.0798,"l":38.435,"n":61613,"o":38.68,"t":"2024-10-31T04:00:00Z","v":7033790,"vw":38.727516},{"c":38.32,"h":39.12,"l":38.16,"n":65211,"o":38.84,"t":"2024-11-01T04:00:00Z","v":6921517,"vw":38.461927},{"c":39.15,"h":39.42,"l":38.51,"n":72829,"o":38.68,"t":"2024-11-04T05:00:00Z","v":7877006,"vw":39.159778},{"c":39.34,"h":39.59,"l":38.79,"n":91930,"o":39.13,"t":"2024-11-05T05:00:00Z","v":12281824,"vw":39.299317},{"c":40.02,"h":40.54,"l":38.29,"n":149963,"o":39.7,"t":"2024-11-06T05:00:00Z","v":17787027,"vw":39.5911},{"c":38.89,"h":39.8,"l":38.79,"n":111194,"o":39.8,"t":"2024-11-07T05:00:00Z","v":12981477,"vw":39.014901},{"c":38.87,"h":39.189,"l":38.64,"n":75438,"o":38.82,"t":"2024-11-08T05:00:00Z","v":8623251,"vw":38.872103},{"c":38.96,"h":39.1,"l":38.36,"n":75407,"o":38.71,"t":"2024-11-11T05:00:00Z","v":8426671,"vw":38.875001},{"c":38.34,"h":39.3566,"l":38.3,"n":74339,"o":39.09,"t":"2024-11-12T05:00:00Z","v":8057415,"vw":38.604285},{"c":39.11,"h":39.35,"l":37.94,"n":73803,"o":38.43,"t":"2024-11-13T05:00:00Z","v":8317589,"vw":38.779484},{"c":39.38,"h":39.63,"l":38.895,"n":56019,"o":39.47,"t":"2024-11-14T05:00:00Z","v":5235710,"vw":39.23946},{"c":38.47,"h":39.74,"l":38.34,"n":60376,"o":39.21,"t":"2024-11-15T05:00:00Z","v":6725321,"vw":38.722352},{"c":38.77,"h":39.17,"l":38.5,"n":64949,"o":38.8,"t":"2024-11-18T05:00:00Z","v":6576903,"vw":38.865513},{"c":37.91,"h":38.5601,"l":37.89,"n":64792,"o":38.2,"t":"2024-11-19T05:00:00Z","v":8134087,"vw":38.047791},{"c":38.3,"h":38.787,"l":37.93,"n":51048,"o":37.95,"t":"2024-11-20T05:00:00Z","v":5777119,"vw":38.308362},{"c":38.7,"h":38.995,"l":38.4,"n":56052,"o":38.55,"t":"2024-11-21T05:00:00Z","v":7169039,"vw":38.736388},{"c":39.45,"h":39.65,"l":38.61,"n":63092,"o":38.65,"t":"2024-11-22T05:00:00Z","v":7465197,"vw":39.380952},{"c":38.27,"h":39.58,"l":38.21,"n":73124,"o":39.46,"t":"2024-11-25T05:00:00Z","v":11970160,"vw":38.469927},{"c":37.71,"h":38.2808,"l":37.28,"n":81416,"o":38.12,"t":"2024-11-26T05:00:00Z","v":10083195,"vw":37.614876},{"c":37.84,"h":38.3736,"l":37.78,"n":49194,"o":37.78,"t":"2024-11-27T05:00:00Z","v":6298289,"vw":37.978071},{"c":37.95,"h":38.2,"l":37.86,"n":28927,"o":38,"t":"2024-11-29T05:00:00Z","v":3241041,"vw":38.018542},{"c":37.61,"h":38.145,"l":37.145,"n":63942,"o":37.96,"t":"2024-12-02T05:00:00Z","v":7837872,"vw":37.475926},{"c":37.58,"h":37.99,"l":37.26,"n":57287,"o":37.92,"t":"2024-12-03T05:00:00Z","v":7316775,"vw":37.568064},{"c":36.29,"h":37.61,"l":36.04,"n":97126,"o":37.6,"t":"2024-12-04T05:00:00Z","v":13021737,"vw":36.458429},{"c":35.96,"h":36.645,"l":35.92,"n":69425,"o":36.29,"t":"2024-12-05T05:00:00Z","v":10313150,"vw":36.11913},{"c":34.99,"h":35.9,"l":34.76,"n":93887,"o":35.89,"t":"2024-12-06T05:00:00Z","v":13002512,"vw":34.989417},{"c":35.51,"h":35.91,"l":34.85,"n":87262,"o":35.4,"t":"2024-12-09T05:00:00Z","v":11704118,"vw":35.498446},{"c":34.73,"h":35.76,"l":34.69,"n":66859,"o":35.69,"t":"2024-12-10T05:00:00Z","v":8887360,"vw":35.00483},{"c":34.76,"h":34.93,"l":34.53,"n":86938,"o":34.925,"t":"2024-12-11T05:00:00Z","v":10382723,"vw":34.70755},{"c":34.13,"h":34.75,"l":33.88,"n":93219,"o":34.7,"t":"2024-12-12T05:00:00Z","v":11943730,"vw":34.120203},{"c":33.88,"h":34.25,"l":33.39,"n":79664,"o":34,"t":"2024-12-13T05:00:00Z","v":10477198,"vw":33.832369},{"c":32.59,"h":33.75,"l":32.56,"n":108002,"o":33.75,"t":"2024-12-16T05:00:00Z","v":15130664,"vw":32.902695},{"c":32.17,"h":32.37,"l":31.85,"n":102341,"o":32.18,"t":"2024-12-17T05:00:00Z","v":14450817,"vw":32.081458},{"c":31.1,"h":32.3599,"l":31.065,"n":100298,"o":32.1,"t":"2024-12-18T05:00:00Z","v":13828359,"vw":31.69464},{"c":30.52,"h":31.66,"l":30.49,"n":101318,"o":31.45,"t":"2024-12-19T05:00:00Z","v":15241450,"vw":30.781041},{"c":30.77,"h":31.13,"l":30.3898,"n":105657,"o":30.45,"t":"2024-12-20T05:00:00Z","v":34647849,"vw":30.798317},{"c":30.98,"h":31.0887,"l":30.52,"n":73644,"o":30.71,"t":"2024-12-23T05:00:00Z","v":11098853,"vw":30.848573},{"c":31.24,"h":31.28,"l":30.56,"n":36605,"o":30.99,"t":"2024-12-24T05:00:00Z","v":5806566,"vw":31.036771},{"c":31.11,"h":31.3,"l":30.9049,"n":56844,"o":31.24,"t":"2024-12-26T05:00:00Z","v":9003279,"vw":31.120892},{"c":31.2,"h":31.59,"l":30.99,"n":61972,"o":31.09,"t":"2024-12-27T05:00:00Z","v":9097644,"vw":31.241429},{"c":31.97,"h":32.23,"l":31.11,"n":84029,"o":31.26,"t":"2024-12-30T05:00:00Z","v":12334284,"vw":31.895109},{"c":32.73,"h":32.78,"l":31.89,"n":64918,"o":31.95,"t":"2024-12-31T05:00:00Z","v":10409844,"vw":32.56157},{"c":33.4,"h":33.93,"l":33.15,"n":79847,"o":33.37,"t":"2025-01-02T05:00:00Z","v":10072154,"vw":33.512849},{"c":33.93,"h":34.03,"l":33.35,"n":60166,"o":33.69,"t":"2025-01-03T05:00:00Z","v":8817888,"vw":33.820699},{"c":33.75,"h":34.87,"l":33.68,"n":82035,"o":34.17,"t":"2025-01-06T05:00:00Z","v":12626869,"vw":34.255046},{"c":34.69,"h":35.1,"l":34,"n":82475,"o":34.04,"t":"2025-01-07T05:00:00Z","v":11021727,"vw":34.712077},{"c":35.15,"h":35.2,"l":34.36,"n":82012,"o":34.46,"t":"2025-01-08T05:00:00Z","v":10936925,"vw":35.030011},{"c":35.99,"h":36.88,"l":35.645,"n":94338,"o":36.25,"t":"2025-01-10T05:00:00Z","v":14356715,"vw":36.175221},{"c":36.77,"h":37.52,"l":36.35,"n":98163,"o":36.39,"t":"2025-01-13T05:00:00Z","v":12201125,"vw":36.901432},{"c":37.18,"h":37.39,"l":36.53,"n":73236,"o":36.62,"t":"2025-01-14T05:00:00Z","v":9395647,"vw":37.083985},{"c":38.43,"h":38.73,"l":37.37,"n":111175,"o":37.69,"t":"2025-01-15T05:00:00Z","v":15331688,"vw":38.270881},{"c":38.42,"h":38.6378,"l":37.924,"n":70789,"o":38.03,"t":"2025-01-16T05:00:00Z","v":8471239,"vw":38.441826},{"c":37.95,"h":38.63,"l":37.715,"n":72916,"o":38.19,"t":"2025-01-17T05:00:00Z","v":9359835,"vw":37.998817},{"c":36.73,"h":37.65,"l":36.425,"n":95233,"o":37.5,"t":"2025-01-21T05:00:00Z","v":13092067,"vw":36.794901},{"c":36.46,"h":37.1951,"l":36.43,"n":59347,"o":36.71,"t":"2025-01-22T05:00:00Z","v":7971638,"vw":36.697077},{"c":36.45,"h":37.22,"l":36.31,"n":58116,"o":36.7,"t":"2025-01-23T05:00:00Z","v":6550341,"vw":36.607516},{"c":35.96,"h":36.75,"l":35.755,"n":67847,"o":36.73,"t":"2025-01-24T05:00:00Z","v":7202254,"vw":36.041736},{"c":35.33,"h":36.465,"l":35.13,"n":80894,"o":36,"t":"2025-01-27T05:00:00Z","v":9972027,"vw":35.523831},{"c":34.88,"h":35.68,"l":34.5507,"n":65787,"o":35.68,"t":"2025-01-28T05:00:00Z","v":6961194,"vw":34.91376},{"c":35.07,"h":35.225,"l":34.47,"n":62848,"o":34.85,"t":"2025-01-29T05:00:00Z","v":7126622,"vw":34.989764},{"c":35.05,"h":35.4,"l":34.755,"n":58012,"o":35.36,"t":"2025-01-30T05:00:00Z","v":6101941,"vw":35.064142},{"c":34.1,"h":35.035,"l":33.79,"n":74378,"o":35,"t":"2025-01-31T05:00:00Z","v":8392628,"vw":34.174743},{"c":33.75,"h":34.19,"l":33.385,"n":82612,"o":34.18,"t":"2025-02-03T05:00:00Z","v":9685356,"vw":33.718137},{"c":34.42,"h":34.6,"l":33.21,"n":59472,"o":33.33,"t":"2025-02-04T05:00:00Z","v":7040220,"vw":34.235},{"c":34.14,"h":34.365,"l":33.77,"n":54801,"o":34.25,"t":"2025-02-05T05:00:00Z","v":7592821,"vw":34.096103},{"c":33.42,"h":34.61,"l":33.02,"n":67559,"o":34.49,"t":"2025-02-06T05:00:00Z","v":8907062,"vw":33.485769},{"c":33.15,"h":33.73,"l":33.12,"n":52555,"o":33.54,"t":"2025-02-07T05:00:00Z","v":5485041,"vw":33.374692},{"c":34.26,"h":34.47,"l":33.48,"n":58752,"o":33.54,"t":"2025-02-10T05:00:00Z","v":8697458,"vw":34.196751},{"c":35.12,"h":35.41,"l":34.34,"n":71967,"o":34.43,"t":"2025-02-11T05:00:00Z","v":9504084,"vw":35.059996},{"c":33.97,"h":35.23,"l":33.82,"n":67452,"o":34.85,"t":"2025-02-12T05:00:00Z","v":8740960,"vw":34.285025},{"c":34.22,"h":34.22,"l":33.54,"n":59663,"o":33.95,"t":"2025-02-13T05:00:00Z","v":7229436,"vw":34.082643},{"c":34.64,"h":35.2,"l":34.43,"n":57495,"o":34.46,"t":"2025-02-14T05:00:00Z","v":9066767,"vw":34.716596},{"c":34.88,"h":35.5,"l":34.37,"n":84368,"o":34.99,"t":"2025-02-18T05:00:00Z","v":10239851,"vw":35.027785},{"c":37.57,"h":38.64,"l":36.2,"n":170887,"o":36.2,"t":"2025-02-19T05:00:00Z","v":21946631,"vw":37.89559},{"c":38.55,"h":38.88,"l":37.71,"n":98211,"o":38.05,"t":"2025-02-20T05:00:00Z","v":11384105,"vw":38.501334},{"c":37.49,"h":38.65,"l":37.35,"n":87401,"o":38.25,"t":"2025-02-21T05:00:00Z","v":11546143,"vw":37.910197},{"c":37.31,"h":37.66,"l":36.9001,"n":75496,"o":37.59,"t":"2025-02-24T05:00:00Z","v":7804344,"vw":37.268482},{"c":35.88,"h":37.24,"l":35.785,"n":101955,"o":37.24,"t":"2025-02-25T05:00:00Z","v":10935571,"vw":36.153486},{"c":35.46,"h":36.205,"l":35.28,"n":78764,"o":35.83,"t":"2025-02-26T05:00:00Z","v":8136314,"vw":35.604088},{"c":35.88,"h":36.69,"l":35.39,"n":73380,"o":35.7,"t":"2025-02-27T05:00:00Z","v":7400643,"vw":36.081844},{"c":36.22,"h":36.2754,"l":35.2101,"n":77132,"o":35.52,"t":"2025-02-28T05:00:00Z","v":9073133,"vw":35.992281},{"c":34.41,"h":36.6398,"l":33.835,"n":108372,"o":36.49,"t":"2025-03-03T05:00:00Z","v":13946032,"vw":34.76625},{"c":34.25,"h":34.97,"l":33.1,"n":91958,"o":33.8,"t":"2025-03-04T05:00:00Z","v":14139147,"vw":34.119975},{"c":33.66,"h":33.86,"l":32.705,"n":93681,"o":33.6,"t":"2025-03-05T05:00:00Z","v":14135326,"vw":33.356817},{"c":33.87,"h":34.175,"l":33.11,"n":80918,"o":33.5,"t":"2025-03-06T05:00:00Z","v":8651614,"vw":33.65025},{"c":34.71,"h":35.21,"l":34.09,"n":84944,"o":34.19,"t":"2025-03-07T05:00:00Z","v":10540909,"vw":34.787556},{"c":34.21,"h":34.98,"l":33.53,"n":101964,"o":34.7,"t":"2025-03-10T04:00:00Z","v":10579002,"vw":34.169173},{"c":34.41,"h":35.18,"l":34.015,"n":80394,"o":34.6,"t":"2025-03-11T04:00:00Z","v":8721885,"vw":34.465255},{"c":34.75,"h":35.28,"l":34.285,"n":77977,"o":34.54,"t":"2025-03-12T04:00:00Z","v":7621612,"vw":34.784093},{"c":33.79,"h":34.5828,"l":33.42,"n":86206,"o":34.39,"t":"2025-03-13T04:00:00Z","v":9821128,"vw":33.825672},{"c":34.55,"h":34.58,"l":33.44,"n":75569,"o":33.61,"t":"2025-03-14T04:00:00Z","v":8375810,"vw":34.282545},{"c":35.11,"h":35.38,"l":34.63,"n":60012,"o":34.63,"t":"2025-03-17T04:00:00Z","v":7566962,"vw":35.148668},{"c":35.37,"h":35.91,"l":34.82,"n":75157,"o":35.66,"t":"2025-03-18T04:00:00Z","v":7292660,"vw":35.372731},{"c":36.05,"h":36.451,"l":35.25,"n":75263,"o":35.28,"t":"2025-03-19T04:00:00Z","v":10658216,"vw":36.077779},{"c":36.13,"h":36.335,"l":35.55,"n":67477,"o":35.75,"t":"2025-03-20T04:00:00Z","v":6915751,"vw":36.035567},{"c":36.15,"h":36.28,"l":35.7709,"n":57240,"o":35.97,"t":"2025-03-21T04:00:00Z","v":12728244,"vw":36.116966},{"c":36.96,"h":37.2,"l":36.12,"n":60239,"o":36.25,"t":"2025-03-24T04:00:00Z","v":5722202,"vw":36.928707},{"c":36.97,"h":37.77,"l":36.83,"n":65846,"o":37.26,"t":"2025-03-25T04:00:00Z","v":5934061,"vw":37.077561},{"c":37.47,"h":37.85,"l":37.2,"n":72222,"o":37.42,"t":"2025-03-26T04:00:00Z","v":7510443,"vw":37.556357},{"c":36.88,"h":37.49,"l":36.69,"n":56806,"o":37.29,"t":"2025-03-27T04:00:00Z","v":5118726,"vw":37.007433},{"c":36.76,"h":36.99,"l":36.46,"n":53667,"o":36.79,"t":"2025-03-28T04:00:00Z","v":4324352,"vw":36.757276},{"c":37.4,"h":37.65,"l":36.54,"n":69911,"o":36.56,"t":"2025-03-31T04:00:00Z","v":7085012,"vw":37.350802},{"c":37.57,"h":37.6,"l":36.82,"n":59774,"o":37.5,"t":"2025-04-01T04:00:00Z","v":5573538,"vw":37.300498},{"c":37.92,"h":37.96,"l":37.04,"n":60521,"o":37.04,"t":"2025-04-02T04:00:00Z","v":5355517,"vw":37.732841},{"c":33.16,"h":35.91,"l":33.04,"n":152215,"o":35.41,"t":"2025-04-03T04:00:00Z","v":16227442,"vw":33.581665},{"c":29.31,"h":32.29,"l":29.06,"n":192008,"o":32,"t":"2025-04-04T04:00:00Z","v":23073652,"vw":29.848054},{"c":28.61,"h":30.16,"l":27.14,"n":156052,"o":28.04,"t":"2025-04-07T04:00:00Z","v":19139780,"vw":28.471487},{"c":26.8,"h":29.68,"l":26.41,"n":163826,"o":29.42,"t":"2025-04-08T04:00:00Z","v":17711289,"vw":27.504144},{"c":31.07,"h":31.54,"l":25.89,"n":202319,"o":26.05,"t":"2025-04-09T04:00:00Z","v":21579426,"vw":29.378058},{"c":27.75,"h":30.055,"l":27.1301,"n":156054,"o":29.81,"t":"2025-04-10T04:00:00Z","v":16787235,"vw":27.858234},{"c":28.23,"h":28.43,"l":26.76,"n":117151,"o":27.8,"t":"2025-04-11T04:00:00Z","v":12107677,"vw":27.701206},{"c":28.73,"h":29.24,"l":28.09,"n":88049,"o":29.24,"t":"2025-04-14T04:00:00Z","v":10647575,"vw":28.656611},{"c":28.53,"h":29.48,"l":28.355,"n":83507,"o":28.55,"t":"2025-04-15T04:00:00Z","v":12112631,"vw":28.707504},{"c":29.3,"h":29.86,"l":28.61,"n":99348,"o":28.62,"t":"2025-04-16T04:00:00Z","v":10498287,"vw":29.363736},{"c":30.31,"h":30.81,"l":29.685,"n":88301,"o":29.685,"t":"2025-04-17T04:00:00Z","v":10351241,"vw":30.359804},{"c":29.48,"h":29.75,"l":29.06,"n":68241,"o":29.61,"t":"2025-04-21T04:00:00Z","v":6515423,"vw":29.352884},{"c":31.2,"h":31.545,"l":30.44,"n":109418,"o":30.67,"t":"2025-04-22T04:00:00Z","v":14185977,"vw":31.104855},{"c":31.08,"h":32.32,"l":30.7,"n":97131,"o":31.74,"t":"2025-04-23T04:00:00Z","v":9337967,"vw":31.215265},{"c":31.47,"h":31.655,"l":30.95,"n":66527,"o":31.49,"t":"2025-04-24T04:00:00Z","v":6477039,"vw":31.388521},{"c":31.35,"h":31.52,"l":31.015,"n":55964,"o":31.09,"t":"2025-04-25T04:00:00Z","v":5181495,"vw":31.306106},{"c":31.55,"h":31.8,"l":31.255,"n":50494,"o":31.36,"t":"2025-04-28T04:00:00Z","v":5045792,"vw":31.497979},{"c":31.3,"h":31.44,"l":30.79,"n":55014,"o":31,"t":"2025-04-29T04:00:00Z","v":4949478,"vw":31.226529},{"c":30.41,"h":30.99,"l":29.945,"n":76527,"o":30.76,"t":"2025-04-30T04:00:00Z","v":7573400,"vw":30.344797},{"c":31.16,"h":31.77,"l":30.27,"n":74707,"o":30.32,"t":"2025-05-01T04:00:00Z","v":8236050,"vw":31.295937},{"c":31.44,"h":31.86,"l":30.98,"n":65683,"o":31.66,"t":"2025-05-02T04:00:00Z","v":6604307,"vw":31.401162},{"c":30.62,"h":31.215,"l":30.45,"n":76009,"o":30.8,"t":"2025-05-05T04:00:00Z","v":9983443,"vw":30.793487},{"c":30.59,"h":31.24,"l":30.52,"n":83380,"o":30.93,"t":"2025-05-06T04:00:00Z","v":9491053,"vw":30.804154},{"c":30.29,"h":30.815,"l":29.7,"n":136149,"o":30.41,"t":"2025-05-07T04:00:00Z","v":13901202,"vw":30.204532},{"c":31.93,"h":32.29,"l":30.75,"n":99999,"o":30.87,"t":"2025-05-08T04:00:00Z","v":10247455,"vw":31.8745},{"c":32.53,"h":32.79,"l":32.04,"n":64745,"o":32.54,"t":"2025-05-09T04:00:00Z","v":6843367,"vw":32.453035},{"c":33.55,"h":34.65,"l":33.3516,"n":74870,"o":34.2,"t":"2025-05-12T04:00:00Z","v":8035649,"vw":33.829167},{"c":34.29,"h":34.605,"l":33.6,"n":70354,"o":33.75,"t":"2025-05-13T04:00:00Z","v":7415712,"vw":34.231465},{"c":33.96,"h":34.2,"l":33.74,"n":46910,"o":34.05,"t":"2025-05-14T04:00:00Z","v":6172211,"vw":33.970619},{"c":33.4,"h":33.505,"l":32.94,"n":61575,"o":33.2,"t":"2025-05-15T04:00:00Z","v":7155431,"vw":33.300407},{"c":33.26,"h":33.71,"l":32.87,"n":50209,"o":33.62,"t":"2025-05-16T04:00:00Z","v":6046016,"vw":33.263106},{"c":32.69,"h":32.88,"l":32.39,"n":46900,"o":32.75,"t":"2025-05-19T04:00:00Z","v":5264583,"vw":32.675125},{"c":32.17,"h":32.74,"l":32.125,"n":52165,"o":32.71,"t":"2025-05-20T04:00:00Z","v":6277269,"vw":32.311992},{"c":31.5,"h":32.24,"l":31.5,"n":65253,"o":32,"t":"2025-05-21T04:00:00Z","v":8370385,"vw":31.750815},{"c":31.14,"h":31.37,"l":30.62,"n":59001,"o":31.17,"t":"2025-05-22T04:00:00Z","v":6814284,"vw":31.076424},{"c":31.16,"h":31.235,"l":30.61,"n":59773,"o":30.66,"t":"2025-05-23T04:00:00Z","v":7037757,"vw":31.029744},{"c":31.35,"h":31.5,"l":30.905,"n":62319,"o":31.5,"t":"2025-05-27T04:00:00Z","v":7347652,"vw":31.290357},{"c":30.86,"h":31.79,"l":30.83,"n":56680,"o":31.66,"t":"2025-05-28T04:00:00Z","v":6989201,"vw":31.022333},{"c":31.11,"h":31.161,"l":30.57,"n":65111,"o":31,"t":"2025-05-29T04:00:00Z","v":8893343,"vw":30.942557},{"c":30.26,"h":30.84,"l":30.24,"n":72071,"o":30.75,"t":"2025-05-30T04:00:00Z","v":18145623,"vw":30.336554},{"c":31.14,"h":31.25,"l":30.75,"n":72244,"o":31.18,"t":"2025-06-02T04:00:00Z","v":10156893,"vw":31.042295},{"c":32.01,"h":32.2962,"l":30.8,"n":61124,"o":31.14,"t":"2025-06-03T04:00:00Z","v":6774367,"vw":31.902775},{"c":31.56,"h":32.485,"l":31.48,"n":63339,"o":32.01,"t":"2025-06-04T04:00:00Z","v":8118074,"vw":31.790165},{"c":31.42,"h":31.9,"l":31.321,"n":50664,"o":31.89,"t":"2025-06-05T04:00:00Z","v":4918934,"vw":31.553899},{"c":32.29,"h":32.43,"l":31.82,"n":49788,"o":31.86,"t":"2025-06-06T04:00:00Z","v":5820696,"vw":32.256539},{"c":32.65,"h":33,"l":32.29,"n":47136,"o":32.51,"t":"2025-06-09T04:00:00Z","v":5322303,"vw":32.692817},{"c":33.47,"h":33.91,"l":32.985,"n":62052,"o":32.99,"t":"2025-06-10T04:00:00Z","v":6319513,"vw":33.556655},{"c":34.47,"h":34.71,"l":33.435,"n":79610,"o":33.77,"t":"2025-06-11T04:00:00Z","v":8716442,"vw":34.130769},{"c":34.33,"h":34.36,"l":33.67,"n":57488,"o":34.32,"t":"2025-06-12T04:00:00Z","v":6149477,"vw":34.16231},{"c":35.11,"h":35.6,"l":34.6501,"n":109824,"o":35.26,"t":"2025-06-13T04:00:00Z","v":12706149,"vw":35.08337},{"c":34.62,"h":35.19,"l":34.27,"n":74985,"o":34.4,"t":"2025-06-16T04:00:00Z","v":9279027,"vw":34.593874},{"c":34.71,"h":35.4799,"l":34.575,"n":82186,"o":35.08,"t":"2025-06-17T04:00:00Z","v":10043267,"vw":34.92336},{"c":34.04,"h":35.4154,"l":33.89,"n":87853,"o":35,"t":"2025-06-18T04:00:00Z","v":11401812,"vw":34.375026},{"c":34.29,"h":34.385,"l":33.755,"n":63396,"o":34.12,"t":"2025-06-20T04:00:00Z","v":15001555,"vw":34.194767},{"c":32.83,"h":35,"l":32.715,"n":105376,"o":34.87,"t":"2025-06-23T04:00:00Z","v":15657426,"vw":33.342208},{"c":32.35,"h":32.85,"l":32.1,"n":64568,"o":32.13,"t":"2025-06-24T04:00:00Z","v":8636290,"vw":32.444766},{"c":32.13,"h":32.5101,"l":32.05,"n":50586,"o":32.25,"t":"2025-06-25T04:00:00Z","v":6371562,"vw":32.233815},{"c":32.48,"h":32.795,"l":32.185,"n":46966,"o":32.2,"t":"2025-06-26T04:00:00Z","v":6190186,"vw":32.52172},{"c":32.25,"h":32.51,"l":32,"n":50911,"o":32.4,"t":"2025-06-27T04:00:00Z","v":6351854,"vw":32.227106},{"c":31.81,"h":32.15,"l":31.72,"n":48658,"o":32.115,"t":"2025-06-30T04:00:00Z","v":5835043,"vw":31.86849},{"c":32.65,"h":32.99,"l":31.49,"n":64027,"o":31.82,"t":"2025-07-01T04:00:00Z","v":7286908,"vw":32.442428},{"c":33.41,"h":33.465,"l":32.535,"n":57087,"o":33.21,"t":"2025-07-02T04:00:00Z","v":6849429,"vw":33.088846},{"c":33.23,"h":33.525,"l":33.1,"n":29726,"o":33.39,"t":"2025-07-03T04:00:00Z","v":2849156,"vw":33.254007},{"c":32.68,"h":33.38,"l":32.1347,"n":57622,"o":32.98,"t":"2025-07-07T04:00:00Z","v":7526092,"vw":32.688288},{"c":34.92,"h":35.19,"l":32.715,"n":102403,"o":32.91,"t":"2025-07-08T04:00:00Z","v":16160851,"vw":34.507901},{"c":34.59,"h":35.03,"l":34.23,"n":61865,"o":34.75,"t":"2025-07-09T04:00:00Z","v":6306162,"vw":34.541909},{"c":33.95,"h":34.59,"l":33.7,"n":75124,"o":34.2,"t":"2025-07-10T04:00:00Z","v":7753106,"vw":34.024296},{"c":33.97,"h":34.315,"l":33.62,"n":57758,"o":33.76,"t":"2025-07-11T04:00:00Z","v":5724419,"vw":34.016844},{"c":33.2,"h":33.81,"l":33.07,"n":62440,"o":33.77,"t":"2025-07-14T04:00:00Z","v":6961294,"vw":33.293896},{"c":32.17,"h":33.35,"l":32.15,"n":64922,"o":33.32,"t":"2025-07-15T04:00:00Z","v":6964042,"vw":32.442865},{"c":31.75,"h":32.33,"l":31.45,"n":71701,"o":32.18,"t":"2025-07-16T04:00:00Z","v":11508381,"vw":31.952578},{"c":32.78,"h":32.82,"l":31.63,"n":58498,"o":31.72,"t":"2025-07-17T04:00:00Z","v":6668819,"vw":32.569087},{"c":32.85,"h":33.63,"l":32.73,"n":63957,"o":33.16,"t":"2025-07-18T04:00:00Z","v":7129853,"vw":33.024018},{"c":32.35,"h":33.0175,"l":32.3,"n":47389,"o":32.9,"t":"2025-07-21T04:00:00Z","v":4939707,"vw":32.553848},{"c":32.81,"h":33.04,"l":32.445,"n":52222,"o":32.47,"t":"2025-07-22T04:00:00Z","v":6161522,"vw":32.8149},{"c":33.24,"h":33.535,"l":32.745,"n":62738,"o":32.99,"t":"2025-07-23T04:00:00Z","v":6605681,"vw":33.207306},{"c":33.3,"h":33.625,"l":32.73,"n":62988,"o":33.02,"t":"2025-07-24T04:00:00Z","v":9729052,"vw":33.136185},{"c":32.94,"h":33.4592,"l":32.855,"n":48702,"o":33.33,"t":"2025-07-25T04:00:00Z","v":5664247,"vw":33.050251},{"c":34.09,"h":34.12,"l":33.3,"n":60667,"o":33.34,"t":"2025-07-28T04:00:00Z","v":7174635,"vw":33.948124},{"c":34.22,"h":34.33,"l":33.71,"n":59232,"o":34.18,"t":"2025-07-29T04:00:00Z","v":6184110,"vw":34.0778},{"c":33.76,"h":34.1636,"l":33.505,"n":61998,"o":33.94,"t":"2025-07-30T04:00:00Z","v":6439942,"vw":33.789832},{"c":33.22,"h":34.04,"l":33.07,"n":53503,"o":33.415,"t":"2025-07-31T04:00:00Z","v":5467853,"vw":33.3967},{"c":32.14,"h":33.03,"l":31.73,"n":84565,"o":32.81,"t":"2025-08-01T04:00:00Z","v":8893047,"vw":32.092629},{"c":31.94,"h":32.275,"l":31.675,"n":71241,"o":31.9,"t":"2025-08-04T04:00:00Z","v":7853620,"vw":31.938195},{"c":32.31,"h":32.44,"l":31.65,"n":73176,"o":32.04,"t":"2025-08-05T04:00:00Z","v":9814237,"vw":32.063023},{"c":32.45,"h":33.86,"l":32.14,"n":130087,"o":33,"t":"2025-08-06T04:00:00Z","v":15777813,"vw":32.965373},{"c":32.39,"h":33.665,"l":32.285,"n":97365,"o":33.09,"t":"2025-08-07T04:00:00Z","v":10939144,"vw":32.799407},{"c":33.28,"h":33.54,"l":32.36,"n":81486,"o":32.65,"t":"2025-08-08T04:00:00Z","v":9269121,"vw":33.034372},{"c":32.87,"h":33.57,"l":32.55,"n":79287,"o":33.27,"t":"2025-08-11T04:00:00Z","v":8541793,"vw":32.929284},{"c":33.32,"h":33.745,"l":32.74,"n":57205,"o":32.98,"t":"2025-08-12T04:00:00Z","v":5763044,"vw":33.404732},{"c":33.62,"h":33.62,"l":32.945,"n":51617,"o":33.24,"t":"2025-08-13T04:00:00Z","v":5817555,"vw":33.38971},{"c":33.85,"h":33.8953,"l":33.035,"n":47177,"o":33.43,"t":"2025-08-14T04:00:00Z","v":4720456,"vw":33.612491},{"c":33.69,"h":34.09,"l":33.585,"n":48393,"o":33.8,"t":"2025-08-15T04:00:00Z","v":5365614,"vw":33.823646},{"c":33.55,"h":33.815,"l":33.15,"n":50382,"o":33.535,"t":"2025-08-18T04:00:00Z","v":5380168,"vw":33.522562},{"c":33.58,"h":34.1075,"l":33.355,"n":55431,"o":33.38,"t":"2025-08-19T04:00:00Z","v":6284558,"vw":33.686599},{"c":33.78,"h":34,"l":33.34,"n":60812,"o":33.61,"t":"2025-08-20T04:00:00Z","v":8273857,"vw":33.764015},{"c":33.89,"h":34.06,"l":33.305,"n":48155,"o":33.62,"t":"2025-08-21T04:00:00Z","v":5312535,"vw":33.767778},{"c":35.16,"h":35.285,"l":34.03,"n":75840,"o":34.08,"t":"2025-08-22T04:00:00Z","v":8412638,"vw":34.987901},{"c":35.77,"h":35.805,"l":34.9,"n":71103,"o":35.14,"t":"2025-08-25T04:00:00Z","v":6681280,"vw":35.551836},{"c":35.23,"h":35.58,"l":34.91,"n":63013,"o":35.41,"t":"2025-08-26T04:00:00Z","v":7114813,"vw":35.18022},{"c":35.56,"h":35.99,"l":35.1,"n":69646,"o":35.1,"t":"2025-08-27T04:00:00Z","v":7925288,"vw":35.61256},{"c":35.88,"h":35.97,"l":35.25,"n":55934,"o":35.73,"t":"2025-08-28T04:00:00Z","v":5125658,"vw":35.729794},{"c":36.1,"h":36.28,"l":35.8,"n":52916,"o":35.81,"t":"2025-08-29T04:00:00Z","v":6143992,"vw":36.06003},{"c":36.42,"h":36.57,"l":35.665,"n":62850,"o":36,"t":"2025-09-02T04:00:00Z","v":6044842,"vw":36.314052},{"c":35.08,"h":36.2,"l":34.92,"n":68521,"o":35.83,"t":"2025-09-03T04:00:00Z","v":6913495,"vw":35.21735},{"c":35.58,"h":35.625,"l":34.67,"n":53757,"o":34.93,"t":"2025-09-04T04:00:00Z","v":4615710,"vw":35.371895},{"c":34.76,"h":35.535,"l":34.34,"n":77589,"o":35.04,"t":"2025-09-05T04:00:00Z","v":8729083,"vw":34.785792},{"c":34.51,"h":35.05,"l":34.125,"n":57977,"o":35.05,"t":"2025-09-08T04:00:00Z","v":8061030,"vw":34.446875},{"c":34.31,"h":35.28,"l":34.31,"n":54840,"o":34.72,"t":"2025-09-09T04:00:00Z","v":5073642,"vw":34.722989},{"c":35.52,"h":35.52,"l":34.2,"n":61615,"o":34.36,"t":"2025-09-10T04:00:00Z","v":8043207,"vw":35.129472},{"c":35.29,"h":35.35,"l":34.77,"n":55652,"o":35,"t":"2025-09-11T04:00:00Z","v":6242884,"vw":35.200535},{"c":34.77,"h":35.79,"l":34.77,"n":51013,"o":35.56,"t":"2025-09-12T04:00:00Z","v":7123771,"vw":34.963361},{"c":33.77,"h":34.603,"l":33.725,"n":75717,"o":34.59,"t":"2025-09-15T04:00:00Z","v":9102243,"vw":33.911271},{"c":34.97,"h":35.1299,"l":33.89,"n":73948,"o":33.935,"t":"2025-09-16T04:00:00Z","v":8053671,"vw":34.778933},{"c":35.41,"h":35.885,"l":34.335,"n":68598,"o":34.72,"t":"2025-09-17T04:00:00Z","v":7499506,"vw":35.351761},{"c":35.01,"h":35.6,"l":34.73,"n":55011,"o":35.6,"t":"2025-09-18T04:00:00Z","v":6103006,"vw":35.076173},{"c":33.96,"h":34.81,"l":33.92,"n":64465,"o":34.79,"t":"2025-09-19T04:00:00Z","v":13572291,"vw":34.125593},{"c":33.72,"h":33.995,"l":33.58,"n":52195,"o":33.82,"t":"2025-09-22T04:00:00Z","v":6826370,"vw":33.766475},{"c":34.48,"h":35.49,"l":33.995,"n":76028,"o":34.09,"t":"2025-09-23T04:00:00Z","v":8409111,"vw":34.760088},{"c":35.21,"h":35.695,"l":34.87,"n":59921,"o":34.99,"t":"2025-09-24T04:00:00Z","v":5455327,"vw":35.381791},{"c":35.76,"h":35.8499,"l":35.03,"n":61749,"o":35.07,"t":"2025-09-25T04:00:00Z","v":6065416,"vw":35.623673},{"c":36.99,"h":37.26,"l":35.79,"n":92400,"o":35.87,"t":"2025-09-26T04:00:00Z","v":9215497,"vw":36.899751},{"c":35.52,"h":36.82,"l":35.34,"n":95488,"o":36.81,"t":"2025-09-29T04:00:00Z","v":9375344,"vw":35.736299},{"c":35.06,"h":35.36,"l":34.515,"n":96991,"o":35.19,"t":"2025-09-30T04:00:00Z","v":9104919,"vw":34.916299},{"c":35.32,"h":35.54,"l":34.75,"n":59862,"o":34.88,"t":"2025-10-01T04:00:00Z","v":6187728,"vw":35.229421},{"c":34.32,"h":35.485,"l":34.1819,"n":77923,"o":35,"t":"2025-10-02T04:00:00Z","v":7237390,"vw":34.536576},{"c":34.56,"h":34.905,"l":34.3707,"n":61377,"o":34.49,"t":"2025-10-03T04:00:00Z","v":6409368,"vw":34.595882},{"c":34.91,"h":35.36,"l":34.57,"n":52496,"o":34.82,"t":"2025-10-06T04:00:00Z","v":4807198,"vw":35.043564},{"c":34.99,"h":35,"l":33.99,"n":62970,"o":34.76,"t":"2025-10-07T04:00:00Z","v":6927609,"vw":34.588067},{"c":34.97,"h":35,"l":34.25,"n":75315,"o":34.985,"t":"2025-10-08T04:00:00Z","v":11524916,"vw":34.711059},{"c":34.35,"h":35.75,"l":34.29,"n":67656,"o":35.25,"t":"2025-10-09T04:00:00Z","v":6872711,"vw":34.660534},{"c":32.5,"h":34.03,"l":32.49,"n":104813,"o":33.9,"t":"2025-10-10T04:00:00Z","v":11041520,"vw":33.089298},{"c":33.21,"h":33.25,"l":32.55,"n":54837,"o":32.95,"t":"2025-10-13T04:00:00Z","v":4928062,"vw":33.088209},{"c":32.71,"h":33.115,"l":32.2555,"n":80012,"o":32.42,"t":"2025-10-14T04:00:00Z","v":8404982,"vw":32.841562},{"c":32.61,"h":33.25,"l":32.275,"n":56208,"o":33.06,"t":"2025-10-15T04:00:00Z","v":5688447,"vw":32.658594},{"c":32.03,"h":32.84,"l":31.64,"n":65847,"o":32.65,"t":"2025-10-16T04:00:00Z","v":6797933,"vw":32.156653},{"c":31.74,"h":32.24,"l":31.555,"n":67123,"o":32.05,"t":"2025-10-17T04:00:00Z","v":7610670,"vw":31.796972},{"c":31.93,"h":32.28,"l":31.6035,"n":55704,"o":31.77,"t":"2025-10-20T04:00:00Z","v":5770178,"vw":31.881219},{"c":32.06,"h":32.25,"l":31.4735,"n":56699,"o":31.9,"t":"2025-10-21T04:00:00Z","v":7512988,"vw":31.998802},{"c":32.41,"h":32.77,"l":31.995,"n":68836,"o":32.46,"t":"2025-10-22T04:00:00Z","v":8163310,"vw":32.421585},{"c":33.44,"h":33.83,"l":33.2,"n":83574,"o":33.43,"t":"2025-10-23T04:00:00Z","v":8198919,"vw":33.476393},{"c":32.97,"h":33.65,"l":32.89,"n":47892,"o":33.6,"t":"2025-10-24T04:00:00Z","v":4557462,"vw":33.099248},{"c":32.93,"h":33.39,"l":32.7924,"n":54585,"o":33.03,"t":"2025-10-27T04:00:00Z","v":5762748,"vw":33.04896},{"c":32.01,"h":32.78,"l":32,"n":57300,"o":32.73,"t":"2025-10-28T04:00:00Z","v":6428920,"vw":32.276937},{"c":32.05,"h":32.52,"l":31.945,"n":67785,"o":32.18,"t":"2025-10-29T04:00:00Z","v":7060352,"vw":32.25915},{"c":32.01,"h":32.49,"l":31.65,"n":69266,"o":31.91,"t":"2025-10-30T04:00:00Z","v":6248695,"vw":32.138623},{"c":32.49,"h":32.585,"l":31.94,"n":60263,"o":32.12,"t":"2025-10-31T04:00:00Z","v":5400905,"vw":32.366886},{"c":32.82,"h":32.825,"l":31.9345,"n":67603,"o":32.45,"t":"2025-11-03T05:00:00Z","v":7413889,"vw":32.559703},{"c":32.55,"h":32.65,"l":31.91,"n":68212,"o":32.35,"t":"2025-11-04T05:00:00Z","v":7989599,"vw":32.414377},{"c":32.34,"h":33.115,"l":32.29,"n":87501,"o":32.5,"t":"2025-11-05T05:00:00Z","v":9305509,"vw":32.701537},{"c":32.43,"h":33.59,"l":32.06,"n":136843,"o":33.32,"t":"2025-11-06T05:00:00Z","v":13993852,"vw":32.642093},{"c":33.7,"h":33.73,"l":32.485,"n":89182,"o":32.81,"t":"2025-11-07T05:00:00Z","v":9921090,"vw":33.349141},{"c":33.92,"h":34.2,"l":33.34,"n":69382,"o":34.02,"t":"2025-11-10T05:00:00Z","v":6808247,"vw":33.786993},{"c":35.16,"h":35.58,"l":34.11,"n":88605,"o":34.11,"t":"2025-11-11T05:00:00Z","v":9901725,"vw":35.141659},{"c":35.22,"h":35.525,"l":34.78,"n":94779,"o":35.1,"t":"2025-11-12T05:00:00Z","v":10711342,"vw":35.145235},{"c":35.04,"h":35.68,"l":34.665,"n":85268,"o":35.37,"t":"2025-11-13T05:00:00Z","v":8334593,"vw":35.198181},{"c":35.84,"h":35.89,"l":34.48,"n":75516,"o":35.19,"t":"2025-11-14T05:00:00Z","v":8369713,"vw":35.542442},{"c":35.07,"h":35.89,"l":34.85,"n":69238,"o":35.85,"t":"2025-11-17T05:00:00Z","v":6735714,"vw":35.314916},{"c":35.87,"h":36.19,"l":34.59,"n":88020,"o":34.75,"t":"2025-11-18T05:00:00Z","v":9686516,"vw":35.618029},{"c":35.28,"h":35.39,"l":34.71,"n":77827,"o":35,"t":"2025-11-19T05:00:00Z","v":7934531,"vw":35.131756},{"c":35.16,"h":36.875,"l":34.975,"n":105135,"o":35.65,"t":"2025-11-20T05:00:00Z","v":10806142,"vw":35.801481},{"c":35.65,"h":35.99,"l":34.785,"n":94257,"o":35.07,"t":"2025-11-21T05:00:00Z","v":11410147,"vw":35.498608},{"c":35.93,"h":36.125,"l":35.16,"n":72898,"o":35.52,"t":"2025-11-24T05:00:00Z","v":9493963,"vw":35.8256},{"c":35.82,"h":35.89,"l":35.35,"n":58185,"o":35.63,"t":"2025-11-25T05:00:00Z","v":6312573,"vw":35.736383},{"c":36.4,"h":36.715,"l":35.78,"n":67079,"o":35.85,"t":"2025-11-26T05:00:00Z","v":7695319,"vw":36.472907},{"c":37.06,"h":37.37,"l":36.37,"n":37453,"o":36.48,"t":"2025-11-28T05:00:00Z","v":4439049,"vw":37.139809},{"c":37.86,"h":38.1224,"l":36.97,"n":80362,"o":36.99,"t":"2025-12-01T05:00:00Z","v":9103157,"vw":37.838779},{"c":37.26,"h":37.9,"l":37.03,"n":70448,"o":37.9,"t":"2025-12-02T05:00:00Z","v":6963666,"vw":37.357687},{"c":37.69,"h":38.005,"l":37.52,"n":75158,"o":37.58,"t":"2025-12-03T05:00:00Z","v":9200464,"vw":37.767372},{"c":37.71,"h":38,"l":37.56,"n":57353,"o":37.74,"t":"2025-12-04T05:00:00Z","v":5638450,"vw":37.770871},{"c":37.47,"h":38.2701,"l":37.435,"n":66681,"o":37.58,"t":"2025-12-05T05:00:00Z","v":7670786,"vw":37.813871},{"c":37.57,"h":38.1751,"l":37.125,"n":83237,"o":37.66,"t":"2025-12-08T05:00:00Z","v":8556183,"vw":37.692323},{"c":37.4,"h":37.81,"l":37.14,"n":68454,"o":37.32,"t":"2025-12-09T05:00:00Z","v":7091715,"vw":37.493063},{"c":38.41,"h":38.475,"l":37.07,"n":89196,"o":37.4,"t":"2025-12-10T05:00:00Z","v":8178748,"vw":38.032566},{"c":37.54,"h":38.16,"l":37.32,"n":73987,"o":37.95,"t":"2025-12-11T05:00:00Z","v":6406984,"vw":37.651425},{"c":37.52,"h":38.285,"l":37.4501,"n":75566,"o":38.14,"t":"2025-12-12T05:00:00Z","v":7109069,"vw":37.701224},{"c":36.17,"h":37.26,"l":36.04,"n":95660,"o":37.21,"t":"2025-12-15T05:00:00Z","v":10818945,"vw":36.296906},{"c":35.09,"h":35.845,"l":34.91,"n":95332,"o":35.72,"t":"2025-12-16T05:00:00Z","v":10308254,"vw":35.129094},{"c":36.95,"h":37.04,"l":35.61,"n":94915,"o":35.7,"t":"2025-12-17T05:00:00Z","v":10536871,"vw":36.515719},{"c":35.72,"h":37,"l":35.71,"n":73744,"o":36.99,"t":"2025-12-18T05:00:00Z","v":8142387,"vw":36.006718},{"c":35.84,"h":36.4,"l":35.78,"n":62603,"o":35.78,"t":"2025-12-19T05:00:00Z","v":17503628,"vw":35.893762},{"c":36.43,"h":36.875,"l":36.235,"n":55725,"o":36.36,"t":"2025-12-22T05:00:00Z","v":5965676,"vw":36.46758},{"c":36.34,"h":36.63,"l":36.12,"n":48203,"o":36.575,"t":"2025-12-23T05:00:00Z","v":4609915,"vw":36.323313},{"c":36.2,"h":36.36,"l":36.02,"n":26529,"o":36.21,"t":"2025-12-24T05:00:00Z","v":2202885,"vw":36.209451},{"c":35.67,"h":36.25,"l":35.41,"n":54948,"o":36.17,"t":"2025-12-26T05:00:00Z","v":5248230,"vw":35.680984},{"c":36.18,"h":36.45,"l":35.95,"n":61130,"o":36.03,"t":"2025-12-29T05:00:00Z","v":5923564,"vw":36.239311},{"c":36.82,"h":36.9175,"l":36.41,"n":48759,"o":36.49,"t":"2025-12-30T05:00:00Z","v":4940320,"vw":36.776449},{"c":36.63,"h":36.94,"l":36.46,"n":40815,"o":36.86,"t":"2025-12-31T05:00:00Z","v":3917608,"vw":36.62359},{"c":37.87,"h":38.1877,"l":36.49,"n":77579,"o":36.68,"t":"2026-01-02T05:00:00Z","v":8717274,"vw":37.621975},{"c":36.55,"h":38.08,"l":35.45,"n":110847,"o":37.79,"t":"2026-01-05T05:00:00Z","v":11854606,"vw":36.433464},{"c":35.89,"h":36.93,"l":35.76,"n":81729,"o":36.48,"t":"2026-01-06T05:00:00Z","v":8595556,"vw":36.171253},{"c":34.47,"h":35.9,"l":34.23,"n":107193,"o":35.84,"t":"2026-01-07T05:00:00Z","v":13022044,"vw":34.700737},{"c":36.09,"h":36.545,"l":34.65,"n":92655,"o":34.83,"t":"2026-01-08T05:00:00Z","v":9846396,"vw":35.749041},{"c":35.76,"h":36.4,"l":35.66,"n":62978,"o":36.19,"t":"2026-01-09T05:00:00Z","v":5678249,"vw":35.913758},{"c":35.72,"h":36.015,"l":35.425,"n":67619,"o":35.81,"t":"2026-01-12T05:00:00Z","v":6689610,"vw":35.754678},{"c":36.84,"h":37.265,"l":36.175,"n":99873,"o":36.18,"t":"2026-01-13T05:00:00Z","v":9571335,"vw":36.829549},{"c":37.92,"h":38.72,"l":37.03,"n":132075,"o":37.1,"t":"2026-01-14T05:00:00Z","v":16721835,"vw":38.143085},{"c":36.32,"h":38.24,"l":35.965,"n":199865,"o":37.26,"t":"2026-01-15T05:00:00Z","v":22437040,"vw":36.811659},{"c":36.2,"h":36.885,"l":35.975,"n":85392,"o":36.2,"t":"2026-01-16T05:00:00Z","v":9210288,"vw":36.280884},{"c":36.29,"h":37.075,"l":36.1401,"n":79848,"o":36.42,"t":"2026-01-20T05:00:00Z","v":9111680,"vw":36.512748},{"c":37.75,"h":38.4,"l":37.095,"n":88744,"o":37.17,"t":"2026-01-21T05:00:00Z","v":8628131,"vw":37.755177},{"c":37.98,"h":37.99,"l":36.95,"n":79711,"o":37.71,"t":"2026-01-22T05:00:00Z","v":8722288,"vw":37.629819},{"c":38.64,"h":39.19,"l":38.42,"n":74201,"o":38.74,"t":"2026-01-23T05:00:00Z","v":7445827,"vw":38.755043},{"c":38.63,"h":39.38,"l":38.11,"n":59330,"o":39.27,"t":"2026-01-26T05:00:00Z","v":6015961,"vw":38.537842},{"c":39.45,"h":39.5701,"l":38.87,"n":69552,"o":39.1,"t":"2026-01-27T05:00:00Z","v":6940183,"vw":39.281728},{"c":39.83,"h":39.985,"l":39.17,"n":78919,"o":39.57,"t":"2026-01-28T05:00:00Z","v":8880584,"vw":39.658848},{"c":39.94,"h":41.31,"l":39.83,"n":128873,"o":40.59,"t":"2026-01-29T05:00:00Z","v":14530477,"vw":40.383783},{"c":40.21,"h":40.38,"l":39.13,"n":111112,"o":39.61,"t":"2026-01-30T05:00:00Z","v":11349023,"vw":39.870323},{"c":40.14,"h":40.77,"l":39.16,"n":233684,"o":39.46,"t":"2026-02-02T05:00:00Z","v":21885327,"vw":40.242359},{"c":41.11,"h":41.5374,"l":39.5,"n":199049,"o":40.24,"t":"2026-02-03T05:00:00Z","v":24035011,"vw":40.802659},{"c":43.39,"h":43.68,"l":41.84,"n":192821,"o":41.93,"t":"2026-02-04T05:00:00Z","v":21828905,"vw":42.835972},{"c":43.17,"h":43.4,"l":41.955,"n":145467,"o":42.82,"t":"2026-02-05T05:00:00Z","v":12912703,"vw":42.828305},{"c":43.81,"h":44,"l":43.09,"n":120245,"o":43.31,"t":"2026-02-06T05:00:00Z","v":11221912,"vw":43.728083},{"c":43.48,"h":44.015,"l":43.37,"n":89793,"o":43.66,"t":"2026-02-09T05:00:00Z","v":7810760,"vw":43.683789},{"c":43.48,"h":43.55,"l":42.89,"n":72776,"o":43.45,"t":"2026-02-10T05:00:00Z","v":5965007,"vw":43.337979},{"c":44.96,"h":45.02,"l":43.94,"n":104499,"o":44,"t":"2026-02-11T05:00:00Z","v":9523985,"vw":44.720224},{"c":43.96,"h":44.84,"l":43.0003,"n":139305,"o":44.52,"t":"2026-02-12T05:00:00Z","v":12134428,"vw":43.861322},{"c":44.66,"h":44.9,"l":43.57,"n":80336,"o":43.57,"t":"2026-02-13T05:00:00Z","v":7046224,"vw":44.555733},{"c":44.04,"h":45.29,"l":43.45,"n":94026,"o":44.98,"t":"2026-02-17T05:00:00Z","v":9194997,"vw":44.01445},{"c":44.44,"h":45.32,"l":43.55,"n":156309,"o":44.5,"t":"2026-02-18T05:00:00Z","v":14979161,"vw":44.344142},{"c":44.66,"h":46.15,"l":44.325,"n":122609,"o":44.88,"t":"2026-02-19T05:00:00Z","v":12672474,"vw":44.965189},{"c":44.39,"h":44.71,"l":43.85,"n":87117,"o":44.34,"t":"2026-02-20T05:00:00Z","v":14057628,"vw":44.302426},{"c":43.67,"h":44.9625,"l":43.54,"n":83533,"o":44.4,"t":"2026-02-23T05:00:00Z","v":8751628,"vw":43.874359},{"c":43.28,"h":43.84,"l":42.715,"n":85946,"o":43.83,"t":"2026-02-24T05:00:00Z","v":9065837,"vw":43.185403},{"c":42.62,"h":43.495,"l":42.225,"n":72207,"o":43.45,"t":"2026-02-25T05:00:00Z","v":6758254,"vw":42.576416},{"c":42.66,"h":43.315,"l":41.74,"n":91336,"o":42.15,"t":"2026-02-26T05:00:00Z","v":8897608,"vw":42.764036},{"c":43.53,"h":43.79,"l":42.7,"n":84639,"o":43.31,"t":"2026-02-27T05:00:00Z","v":9521829,"vw":43.387986},{"c":44.95,"h":45.555,"l":43.815,"n":165894,"o":45.555,"t":"2026-03-02T05:00:00Z","v":16803505,"vw":44.731008},{"c":44,"h":45.47,"l":43.615,"n":172768,"o":45.25,"t":"2026-03-03T05:00:00Z","v":16515683,"vw":44.442218},{"c":43.49,"h":43.98,"l":42.7,"n":103222,"o":43.53,"t":"2026-03-04T05:00:00Z","v":10756650,"vw":43.332512},{"c":44.52,"h":44.88,"l":44.02,"n":166776,"o":44.16,"t":"2026-03-05T05:00:00Z","v":18760810,"vw":44.532382},{"c":44.48,"h":45.47,"l":44.185,"n":139203,"o":44.93,"t":"2026-03-06T05:00:00Z","v":13017833,"vw":44.719053},{"c":44.82,"h":46,"l":44.18,"n":245122,"o":45.2,"t":"2026-03-09T04:00:00Z","v":25648169,"vw":45.141716},{"c":43.7,"h":44.9303,"l":43.43,"n":158630,"o":44.48,"t":"2026-03-10T04:00:00Z","v":16009998,"vw":44.106403},{"c":45.36,"h":45.42,"l":43.72,"n":131396,"o":44.03,"t":"2026-03-11T04:00:00Z","v":14040517,"vw":44.891161},{"c":46.19,"h":46.405,"l":45.26,"n":207382,"o":45.7,"t":"2026-03-12T04:00:00Z","v":24014973,"vw":46.034989},{"c":46.25,"h":46.405,"l":45.41,"n":127132,"o":45.52,"t":"2026-03-13T04:00:00Z","v":11978821,"vw":46.079831},{"c":46.65,"h":46.905,"l":45.57,"n":166032,"o":46,"t":"2026-03-16T04:00:00Z","v":19840826,"vw":46.623849},{"c":47.42,"h":47.5,"l":46.76,"n":152660,"o":47.15,"t":"2026-03-17T04:00:00Z","v":18442624,"vw":47.275741},{"c":48.16,"h":48.17,"l":47.08,"n":155414,"o":47.41,"t":"2026-03-18T04:00:00Z","v":21008861,"vw":47.801967},{"c":48.79,"h":49.83,"l":48.28,"n":216890,"o":48.375,"t":"2026-03-19T04:00:00Z","v":28298476,"vw":49.041757},{"c":48.66,"h":49.67,"l":48.42,"n":175250,"o":48.72,"t":"2026-03-20T04:00:00Z","v":56065761,"vw":48.815299},{"c":48.49,"h":49.005,"l":46.8,"n":152622,"o":47.5,"t":"2026-03-23T04:00:00Z","v":17113861,"vw":48.307336},{"c":50.27,"h":50.705,"l":48.955,"n":147048,"o":48.97,"t":"2026-03-24T04:00:00Z","v":20010878,"vw":50.212776},{"c":50.41,"h":50.58,"l":49.63,"n":104434,"o":49.92,"t":"2026-03-25T04:00:00Z","v":10385193,"vw":50.282839},{"c":51.35,"h":51.845,"l":50.68,"n":129038,"o":50.87,"t":"2026-03-26T04:00:00Z","v":13773443,"vw":51.36643},{"c":52.07,"h":52.455,"l":51.34,"n":138221,"o":51.63,"t":"2026-03-27T04:00:00Z","v":14985384,"vw":52.039974},{"c":51.52,"h":52.71,"l":51.335,"n":134882,"o":52.09,"t":"2026-03-30T04:00:00Z","v":12249305,"vw":51.971015},{"c":50.32,"h":52.31,"l":48.94,"n":206645,"o":51.69,"t":"2026-03-31T04:00:00Z","v":21719312,"vw":50.634541},{"c":48.59,"h":49.82,"l":47.64,"n":176531,"o":49.1,"t":"2026-04-01T04:00:00Z","v":18747831,"vw":48.461372},{"c":49.49,"h":50.675,"l":48.59,"n":124611,"o":50.3,"t":"2026-04-02T04:00:00Z","v":13940804,"vw":49.405},{"c":49.65,"h":49.88,"l":49.155,"n":67199,"o":49.6,"t":"2026-04-06T04:00:00Z","v":9363351,"vw":49.532179},{"c":49.95,"h":50.79,"l":49.6,"n":112426,"o":49.955,"t":"2026-04-07T04:00:00Z","v":12452875,"vw":50.121744},{"c":47.91,"h":48.1,"l":45.1,"n":169857,"o":46.27,"t":"2026-04-08T04:00:00Z","v":18026974,"vw":47.140955},{"c":47.88,"h":49.105,"l":47.6,"n":122716,"o":48.15,"t":"2026-04-09T04:00:00Z","v":13746424,"vw":48.153438},{"c":47.79,"h":48.075,"l":46.98,"n":104468,"o":47.63,"t":"2026-04-10T04:00:00Z","v":10333039,"vw":47.727768},{"c":47.27,"h":48.64,"l":46.82,"n":97995,"o":48.33,"t":"2026-04-13T04:00:00Z","v":10286916,"vw":47.494361},{"c":45.25,"h":46.8499,"l":44.92,"n":116532,"o":46.63,"t":"2026-04-14T04:00:00Z","v":12502829,"vw":45.387069},{"c":45.23,"h":45.69,"l":44.73,"n":81599,"o":45.05,"t":"2026-04-15T04:00:00Z","v":7744703,"vw":45.281861},{"c":45.78,"h":46.31,"l":45.19,"n":73869,"o":45.25,"t":"2026-04-16T04:00:00Z","v":7604772,"vw":45.806221},{"c":44.23,"h":44.265,"l":41.92,"n":191374,"o":43.34,"t":"2026-04-17T04:00:00Z","v":22822678,"vw":43.21731},{"c":44.94,"h":45.275,"l":44.38,"n":95558,"o":44.81,"t":"2026-04-20T04:00:00Z","v":10122371,"vw":44.988146},{"c":45.6,"h":45.725,"l":44.51,"n":106047,"o":44.94,"t":"2026-04-21T04:00:00Z","v":11075648,"vw":45.25638},{"c":47.12,"h":47.315,"l":45.965,"n":113249,"o":46,"t":"2026-04-22T04:00:00Z","v":12759005,"vw":46.798093},{"c":48.15,"h":48.5,"l":47.36,"n":101065,"o":47.57,"t":"2026-04-23T04:00:00Z","v":11195635,"vw":47.970926},{"c":47.94,"h":48.15,"l":47.455,"n":100241,"o":47.93,"t":"2026-04-24T04:00:00Z","v":10877841,"vw":47.751431},{"c":48.2,"h":48.985,"l":47.815,"n":82993,"o":48.3,"t":"2026-04-27T04:00:00Z","v":8763510,"vw":48.258029},{"c":49.48,"h":49.765,"l":48.77,"n":110225,"o":49.14,"t":"2026-04-28T04:00:00Z","v":13962864,"vw":49.429641},{"c":51.08,"h":51.3,"l":49.891,"n":131876,"o":50.075,"t":"2026-04-29T04:00:00Z","v":17093900,"vw":50.673765},{"c":51.37,"h":51.445,"l":49.68,"n":93709,"o":50.11,"t":"2026-04-30T04:00:00Z","v":9692544,"vw":51.081384},{"c":50.56,"h":51.18,"l":49.59,"n":104797,"o":51.18,"t":"2026-05-01T04:00:00Z","v":9505579,"vw":50.467362},{"c":51.26,"h":51.69,"l":50.37,"n":118193,"o":50.93,"t":"2026-05-04T04:00:00Z","v":11088401,"vw":51.147718},{"c":50.99,"h":51.95,"l":50.67,"n":155461,"o":51.24,"t":"2026-05-05T04:00:00Z","v":14917989,"vw":51.259105},{"c":46.6,"h":48.74,"l":46.45,"n":270067,"o":47.5,"t":"2026-05-06T04:00:00Z","v":41052834,"vw":46.964761},{"c":45.31,"h":45.855,"l":44.2,"n":210379,"o":45.67,"t":"2026-05-07T04:00:00Z","v":26625901,"vw":45.11392},{"c":45.61,"h":46.3686,"l":45.175,"n":148589,"o":46,"t":"2026-05-08T04:00:00Z","v":15149272,"vw":45.726007},{"c":46.73,"h":46.99,"l":46.2,"n":150403,"o":46.41,"t":"2026-05-11T04:00:00Z","v":16318586,"vw":46.67527},{"c":46.77,"h":47.245,"l":46.38,"n":140910,"o":46.79,"t":"2026-05-12T04:00:00Z","v":14735004,"vw":46.830573},{"c":46.9,"h":47.03,"l":45.99,"n":105080,"o":46.6,"t":"2026-05-13T04:00:00Z","v":14415078,"vw":46.621489},{"c":47.24,"h":47.405,"l":46.3807,"n":96323,"o":46.44,"t":"2026-05-14T04:00:00Z","v":10113576,"vw":47.06272},{"c":49.49,"h":49.56,"l":47.74,"n":141006,"o":47.88,"t":"2026-05-15T04:00:00Z","v":16486800,"vw":48.946258},{"c":49.68,"h":50.14,"l":48.32,"n":135260,"o":49.01,"t":"2026-05-18T04:00:00Z","v":15397195,"vw":49.570886},{"c":49.69,"h":50.37,"l":49.06,"n":120507,"o":50.13,"t":"2026-05-19T04:00:00Z","v":12242891,"vw":49.63552},{"c":48.46,"h":50.28,"l":48.36,"n":147138,"o":49.35,"t":"2026-05-20T04:00:00Z","v":12716702,"vw":48.934426},{"c":47.11,"h":49.13,"l":46.695,"n":153531,"o":48.97,"t":"2026-05-21T04:00:00Z","v":17922045,"vw":47.533588},{"c":47.22,"h":47.605,"l":46.8,"n":87264,"o":47.04,"t":"2026-05-22T04:00:00Z","v":9124047,"vw":47.265506},{"c":45.14,"h":47.2,"l":45.12,"n":125374,"o":46.89,"t":"2026-05-26T04:00:00Z","v":13229492,"vw":45.730935},{"c":44.27,"h":44.87,"l":43.86,"n":122930,"o":44.48,"t":"2026-05-27T04:00:00Z","v":12943866,"vw":44.375472},{"c":44.11,"h":44.79,"l":43.86,"n":104167,"o":44.755,"t":"2026-05-28T04:00:00Z","v":10268375,"vw":44.282096},{"c":44.49,"h":44.72,"l":43.63,"n":134398,"o":44.06,"t":"2026-05-29T04:00:00Z","v":21808191,"vw":44.28133},{"c":46.31,"h":47.0803,"l":45.48,"n":144645,"o":45.595,"t":"2026-06-01T04:00:00Z","v":18766265,"vw":46.395727},{"c":46.22,"h":46.86,"l":45.7503,"n":103718,"o":46.05,"t":"2026-06-02T04:00:00Z","v":11828615,"vw":46.426236},{"c":46.18,"h":46.925,"l":45.948,"n":107400,"o":46.33,"t":"2026-06-03T04:00:00Z","v":11289289,"vw":46.406165},{"c":45.99,"h":46.21,"l":45.35,"n":98794,"o":45.61,"t":"2026-06-04T04:00:00Z","v":13108041,"vw":45.941635},{"c":44.28,"h":46.12,"l":44.24,"n":110354,"o":45.855,"t":"2026-06-05T04:00:00Z","v":11096742,"vw":44.618801},{"c":45.08,"h":45.41,"l":44.78,"n":91233,"o":44.99,"t":"2026-06-08T04:00:00Z","v":12379699,"vw":45.088726},{"c":44.07,"h":44.81,"l":43.2,"n":138755,"o":44.77,"t":"2026-06-09T04:00:00Z","v":16442808,"vw":43.863753},{"c":46.6,"h":47.175,"l":44.94,"n":171304,"o":44.95,"t":"2026-06-10T04:00:00Z","v":20353416,"vw":46.530584},{"c":44.61,"h":47.25,"l":44.575,"n":142330,"o":47.11,"t":"2026-06-11T04:00:00Z","v":15189878,"vw":45.303229},{"c":45.31,"h":45.535,"l":44.01,"n":159015,"o":44.18,"t":"2026-06-12T04:00:00Z","v":14817267,"vw":45.235118},{"c":43.53,"h":44.63,"l":42.81,"n":164522,"o":42.96,"t":"2026-06-15T04:00:00Z","v":17596963,"vw":43.890064},{"c":42.89,"h":43.19,"l":42.5,"n":108787,"o":42.76,"t":"2026-06-16T04:00:00Z","v":12630897,"vw":42.852234},{"c":42.58,"h":43.7,"l":42.345,"n":161131,"o":42.89,"t":"2026-06-17T04:00:00Z","v":18710968,"vw":42.835724},{"c":42.12,"h":42.32,"l":41.52,"n":140212,"o":42.15,"t":"2026-06-18T04:00:00Z","v":37587300,"vw":42.065854},{"c":43.05,"h":43.15,"l":41.905,"n":116177,"o":42.355,"t":"2026-06-22T04:00:00Z","v":15175627,"vw":42.851172},{"c":43.39,"h":43.55,"l":42.85,"n":84647,"o":42.99,"t":"2026-06-23T04:00:00Z","v":10131851,"vw":43.332593},{"c":42.74,"h":42.77,"l":41.81,"n":118764,"o":42.2,"t":"2026-06-24T04:00:00Z","v":13736314,"vw":42.512069},{"c":42.6,"h":43.65,"l":42.16,"n":113050,"o":42.27,"t":"2026-06-25T04:00:00Z","v":12703450,"vw":42.890792},{"c":42.21,"h":42.925,"l":41.84,"n":105220,"o":42.58,"t":"2026-06-26T04:00:00Z","v":14976460,"vw":42.330554},{"c":41.99,"h":42.88,"l":41.94,"n":100618,"o":42.18,"t":"2026-06-29T04:00:00Z","v":9789229,"vw":42.385836},{"c":41.32,"h":42.42,"l":41.265,"n":108074,"o":41.88,"t":"2026-06-30T04:00:00Z","v":19571148,"vw":41.559797},{"c":40.25,"h":41.78,"l":40.16,"n":108366,"o":41.07,"t":"2026-07-01T04:00:00Z","v":11793826,"vw":40.514886},{"c":40.47,"h":40.88,"l":39.995,"n":100116,"o":40.75,"t":"2026-07-02T04:00:00Z","v":15458520,"vw":40.264005},{"c":40.36,"h":40.71,"l":40.05,"n":126899,"o":40.15,"t":"2026-07-06T04:00:00Z","v":18702396,"vw":40.42836},{"c":42.41,"h":42.7599,"l":40.745,"n":129011,"o":40.78,"t":"2026-07-07T04:00:00Z","v":16696798,"vw":41.92557},{"c":43.31,"h":43.59,"l":42.26,"n":149920,"o":43.245,"t":"2026-07-08T04:00:00Z","v":17607183,"vw":43.14988},{"c":42.02,"h":43.23,"l":41.835,"n":85091,"o":42.55,"t":"2026-07-09T04:00:00Z","v":8586366,"vw":42.13245},{"c":42.23,"h":42.51,"l":41.805,"n":72887,"o":42.23,"t":"2026-07-10T04:00:00Z","v":6862701,"vw":42.149712},{"c":43.73,"h":44.0095,"l":43.02,"n":103840,"o":43.12,"t":"2026-07-13T04:00:00Z","v":9997368,"vw":43.562671},{"c":43.4,"h":44.1662,"l":42.715,"n":87222,"o":43.8,"t":"2026-07-14T04:00:00Z","v":8818809,"vw":43.241973},{"c":42.93,"h":43.58,"l":42.2,"n":85740,"o":43.4,"t":"2026-07-15T04:00:00Z","v":8596273,"vw":42.802889},{"c":43.03,"h":43.65,"l":42.915,"n":89728,"o":43.13,"t":"2026-07-16T04:00:00Z","v":12062116,"vw":43.169686},{"c":43.83,"h":44.22,"l":43.21,"n":87571,"o":43.84,"t":"2026-07-17T04:00:00Z","v":10067710,"vw":43.748273},{"c":43.78,"h":44.305,"l":43.22,"n":77746,"o":43.35,"t":"2026-07-20T04:00:00Z","v":9740471,"vw":43.875174},{"c":44.1,"h":44.285,"l":43.73,"n":78331,"o":44.155,"t":"2026-07-21T04:00:00Z","v":8398859,"vw":44.051348},{"c":44.88,"h":45.25,"l":44.655,"n":80503,"o":44.71,"t":"2026-07-22T04:00:00Z","v":7650364,"vw":44.932915},{"c":45.29,"h":46.205,"l":45.125,"n":109168,"o":45.86,"t":"2026-07-23T04:00:00Z","v":11953595,"vw":45.564386},{"c":45.04,"h":45.735,"l":44.86,"n":101753,"o":45.22,"t":"2026-07-24T04:00:00Z","v":10910005,"vw":45.121645},{"c":43.16,"h":44.41,"l":43.05,"n":98135,"o":43.84,"t":"2026-07-27T04:00:00Z","v":10164000,"vw":43.527978},{"c":42.66,"h":43.665,"l":42.4105,"n":116282,"o":43.22,"t":"2026-07-28T04:00:00Z","v":12511599,"vw":42.822356},{"c":44.46,"h":44.595,"l":43.67,"n":90195,"o":44.025,"t":"2026-07-29T04:00:00Z","v":7897173,"vw":44.296292},{"c":44.17,"h":44.32,"l":43.33,"n":83953,"o":43.63,"t":"2026-07-30T04:00:00Z","v":11187573,"vw":43.986786},{"c":45.13,"h":45.1494,"l":43.9817,"n":89698,"o":44.61,"t":"2026-07-31T04:00:00Z","v":7902192,"vw":44.727393},{"c":44.57,"h":44.68,"l":43.774,"n":95897,"o":44.1,"t":"2026-08-03T04:00:00Z","v":8655101,"vw":44.408461},{"c":44.05,"h":44.16,"l":43.2,"n":112249,"o":43.66,"t":"2026-08-04T04:00:00Z","v":9809675,"vw":43.882294},{"c":42.09,"h":43.865,"l":42.04,"n":148911,"o":43.77,"t":"2026-08-05T04:00:00Z","v":15323066,"vw":42.513952},{"c":43.11,"h":43.445,"l":42.69,"n":121179,"o":42.95,"t":"2026-08-06T04:00:00Z","v":10972583,"vw":43.04864},{"c":42.98,"h":43.56,"l":42.415,"n":95396,"o":42.59,"t":"2026-08-07T04:00:00Z","v":11841471,"vw":42.986702},{"c":45.36,"h":45.4251,"l":43.67,"n":111974,"o":43.78,"t":"2026-08-10T04:00:00Z","v":12871435,"vw":45.035244},{"c":45.4,"h":45.715,"l":45.04,"n":76278,"o":45.21,"t":"2026-08-11T04:00:00Z","v":7415160,"vw":45.410634},{"c":44.86,"h":45.365,"l":44.66,"n":87535,"o":44.66,"t":"2026-08-12T04:00:00Z","v":8310618,"vw":44.946859},{"c":44.39,"h":44.525,"l":43.65,"n":100853,"o":44.25,"t":"2026-08-13T04:00:00Z","v":9041248,"vw":44.257057},{"c":45.85,"h":45.935,"l":44.7,"n":89129,"o":44.8,"t":"2026-08-14T04:00:00Z","v":8899106,"vw":45.652718},{"c":47.57,"h":47.79,"l":46.04,"n":133133,"o":46.175,"t":"2026-08-17T04:00:00Z","v":14813592,"vw":47.147973},{"c":47.83,"h":48.43,"l":47.73,"n":137556,"o":48,"t":"2026-08-18T04:00:00Z","v":17736490,"vw":48.007534},{"c":48.19,"h":48.905,"l":47.925,"n":126249,"o":48.22,"t":"2026-08-19T04:00:00Z","v":15097285,"vw":48.452309},{"c":49.3,"h":49.72,"l":48.93,"n":109662,"o":49.0245,"t":"2026-08-20T04:00:00Z","v":10351308,"vw":49.34234},{"c":49.1,"h":49.7,"l":48.89,"n":90130,"o":49.445,"t":"2026-08-21T04:00:00Z","v":8998578,"vw":49.211059},{"c":48.23,"h":49.12,"l":47.58,"n":80548,"o":48.89,"t":"2026-08-24T04:00:00Z","v":7622566,"vw":48.228966},{"c":46.91,"h":47.555,"l":46.84,"n":86529,"o":47.13,"t":"2026-08-25T04:00:00Z","v":7301702,"vw":47.147799},{"c":46.83,"h":47.4,"l":46.1601,"n":71534,"o":46.21,"t":"2026-08-26T04:00:00Z","v":6338754,"vw":46.954412},{"c":47.12,"h":47.35,"l":46.315,"n":77311,"o":46.67,"t":"2026-08-27T04:00:00Z","v":6443768,"vw":46.904746},{"c":47.35,"h":47.63,"l":46.65,"n":75975,"o":47.3,"t":"2026-08-28T04:00:00Z","v":8781401,"vw":47.202371},{"c":48.51,"h":49.01,"l":47.65,"n":96268,"o":48.46,"t":"2026-08-31T04:00:00Z","v":12638129,"vw":48.329943},{"c":49.05,"h":49.285,"l":48.425,"n":103699,"o":49.23,"t":"2026-09-01T04:00:00Z","v":10278081,"vw":48.97644},{"c":49.03,"h":49.275,"l":48.25,"n":87442,"o":48.42,"t":"2026-09-02T04:00:00Z","v":8495192,"vw":48.961749},{"c":48.79,"h":49.46,"l":48.685,"n":90732,"o":49.14,"t":"2026-09-03T04:00:00Z","v":11094122,"vw":48.943338},{"c":48.06,"h":48.44,"l":47.45,"n":85564,"o":48.4,"t":"2026-09-04T04:00:00Z","v":8847286,"vw":48.045226},{"c":48.4,"h":49.08,"l":48.125,"n":98571,"o":48.65,"t":"2026-09-08T04:00:00Z","v":10772143,"vw":48.587899},{"c":48.98,"h":49.4548,"l":48.625,"n":102458,"o":49.2,"t":"2026-09-09T04:00:00Z","v":9441022,"vw":49.010054},{"c":50.02,"h":50.045,"l":48.5,"n":128657,"o":50,"t":"2026-09-10T04:00:00Z","v":16656576,"vw":49.710689},{"c":50.23,"h":50.24,"l":49.23,"n":105347,"o":49.65,"t":"2026-09-11T04:00:00Z","v":10386988,"vw":49.898282},{"c":49.73,"h":51.7,"l":49.6,"n":147545,"o":51.1824,"t":"2026-09-14T04:00:00Z","v":14657092,"vw":50.502253},{"c":51.33,"h":51.5572,"l":49.93,"n":105868,"o":50.04,"t":"2026-09-15T04:00:00Z","v":11509291,"vw":51.110717},{"c":48.44,"h":50.47,"l":48.255,"n":138585,"o":50.47,"t":"2026-09-16T04:00:00Z","v":14969421,"vw":48.990453},{"c":48.72,"h":48.73,"l":47.75,"n":103794,"o":48.02,"t":"2026-09-17T04:00:00Z","v":12149068,"vw":48.496309},{"c":48.61,"h":49,"l":48.175,"n":103728,"o":48.57,"t":"2026-09-18T04:00:00Z","v":39685246,"vw":48.626311},{"c":47.59,"h":48.16,"l":47.08,"n":107554,"o":47.8,"t":"2026-09-21T04:00:00Z","v":13029797,"vw":47.536865},{"c":46.93,"h":47.81,"l":46.49,"n":93496,"o":46.8,"t":"2026-09-22T04:00:00Z","v":9270852,"vw":47.120139},{"c":48.04,"h":48.8,"l":47,"n":142878,"o":47.38,"t":"2026-09-23T04:00:00Z","v":14709679,"vw":48.199762},{"c":48.9,"h":49.71,"l":48.215,"n":151063,"o":48.55,"t":"2026-09-24T04:00:00Z","v":17579787,"vw":48.949743},{"c":47.05,"h":48.13,"l":47.01,"n":124529,"o":47.84,"t":"2026-09-25T04:00:00Z","v":10747524,"vw":47.309758},{"c":46.73,"h":48,"l":46.565,"n":111499,"o":47.775,"t":"2026-09-28T04:00:00Z","v":9484714,"vw":46.987086},{"c":46.6,"h":46.84,"l":45.56,"n":84749,"o":45.75,"t":"2026-09-29T04:00:00Z","v":10593122,"vw":46.527926},{"c":46.04,"h":46.81,"l":45.95,"n":83849,"o":46.79,"t":"2026-09-30T04:00:00Z","v":9676754,"vw":46.307063},{"c":47.16,"h":47.185,"l":45.78,"n":86469,"o":46.03,"t":"2026-10-01T04:00:00Z","v":7592200,"vw":46.83558},{"c":47.65,"h":47.71,"l":45.75,"n":80938,"o":46.55,"t":"2026-10-02T04:00:00Z","v":7923072,"vw":47.477329},{"c":47.98,"h":48.555,"l":46.81,"n":84804,"o":47.64,"t":"2026-10-05T04:00:00Z","v":9975057,"vw":47.989441},{"c":48.02,"h":48.175,"l":47.21,"n":73407,"o":47.475,"t":"2026-10-06T04:00:00Z","v":7188153,"vw":47.934475},{"c":47.88,"h":48.9339,"l":47.4,"n":67020,"o":48.4,"t":"2026-10-07T04:00:00Z","v":5548728,"vw":47.954801},{"c":48.92,"h":49.436,"l":48.225,"n":115748,"o":49.06,"t":"2026-10-08T04:00:00Z","v":11570679,"vw":48.882271},{"c":48.26,"h":49.25,"l":48.13,"n":76363,"o":48.83,"t":"2026-10-09T04:00:00Z","v":6375750,"vw":48.566072},{"c":48.96,"h":49.355,"l":48.725,"n":67199,"o":48.85,"t":"2026-10-12T04:00:00Z","v":5402195,"vw":48.948118},{"c":50.21,"h":50.295,"l":49.1,"n":96871,"o":49.23,"t":"2026-10-13T04:00:00Z","v":10033908,"vw":49.964182},{"c":49.92,"h":50.76,"l":49.83,"n":91545,"o":50.76,"t":"2026-10-14T04:00:00Z","v":8933369,"vw":50.023253},{"c":49.24,"h":50.06,"l":48.775,"n":77913,"o":50.06,"t":"2026-10-15T04:00:00Z","v":7542510,"vw":49.281704}],"volatilityBars":[{"c":48.91,"h":48.91,"l":48.85,"n":4,"o":48.85,"t":"2026-10-09T08:00:00Z","v":737,"vw":48.896341},{"c":48.83,"h":48.83,"l":48.83,"n":2,"o":48.83,"t":"2026-10-09T10:45:00Z","v":200,"vw":48.83},{"c":48.3,"h":48.91,"l":48.16,"n":10,"o":48.2015,"t":"2026-10-09T11:00:00Z","v":1374,"vw":48.26365},{"c":48.4948,"h":48.4948,"l":48.4077,"n":3,"o":48.4077,"t":"2026-10-09T11:30:00Z","v":1104,"vw":48.415618},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-09T11:45:00Z","v":100,"vw":48.55},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-09T12:15:00Z","v":100,"vw":48.5},{"c":48.89,"h":48.9,"l":48.78,"n":37,"o":48.78,"t":"2026-10-09T12:45:00Z","v":12328,"vw":48.896882},{"c":48.5799,"h":48.92,"l":48.5799,"n":4,"o":48.92,"t":"2026-10-09T13:00:00Z","v":735,"vw":48.633847},{"c":49.135,"h":49.25,"l":48.66,"n":3655,"o":48.83,"t":"2026-10-09T13:30:00Z","v":322969,"vw":48.939312},{"c":49.055,"h":49.15,"l":48.96,"n":3376,"o":49.14,"t":"2026-10-09T13:45:00Z","v":234754,"vw":49.052347},{"c":48.97,"h":49.15,"l":48.89,"n":2442,"o":49.07,"t":"2026-10-09T14:00:00Z","v":184888,"vw":49.014337},{"c":48.91,"h":49.01,"l":48.86,"n":2364,"o":48.97,"t":"2026-10-09T14:15:00Z","v":158623,"vw":48.95211},{"c":48.92,"h":49.04,"l":48.895,"n":2353,"o":48.91,"t":"2026-10-09T14:30:00Z","v":206326,"vw":48.98904},{"c":48.98,"h":48.995,"l":48.895,"n":2315,"o":48.91,"t":"2026-10-09T14:45:00Z","v":168352,"vw":48.935078},{"c":49.08,"h":49.08,"l":48.82,"n":3806,"o":48.97,"t":"2026-10-09T15:00:00Z","v":252459,"vw":48.962599},{"c":48.985,"h":49.085,"l":48.89,"n":2468,"o":49.08,"t":"2026-10-09T15:15:00Z","v":199901,"vw":48.958336},{"c":48.81,"h":48.985,"l":48.7635,"n":2468,"o":48.985,"t":"2026-10-09T15:30:00Z","v":174831,"vw":48.883639},{"c":48.795,"h":48.85,"l":48.74,"n":1887,"o":48.8,"t":"2026-10-09T15:45:00Z","v":96334,"vw":48.794148},{"c":48.71,"h":48.805,"l":48.61,"n":1965,"o":48.805,"t":"2026-10-09T16:00:00Z","v":104947,"vw":48.683103},{"c":48.685,"h":48.745,"l":48.62,"n":2047,"o":48.71,"t":"2026-10-09T16:15:00Z","v":108529,"vw":48.671486},{"c":48.64,"h":48.76,"l":48.635,"n":1928,"o":48.685,"t":"2026-10-09T16:30:00Z","v":112568,"vw":48.706126},{"c":48.635,"h":48.645,"l":48.52,"n":2402,"o":48.63,"t":"2026-10-09T16:45:00Z","v":156425,"vw":48.591398},{"c":48.57,"h":48.65,"l":48.46,"n":2530,"o":48.635,"t":"2026-10-09T17:00:00Z","v":151173,"vw":48.560947},{"c":48.515,"h":48.575,"l":48.475,"n":1778,"o":48.57,"t":"2026-10-09T17:15:00Z","v":196316,"vw":48.525758},{"c":48.53,"h":48.54,"l":48.39,"n":2578,"o":48.5251,"t":"2026-10-09T17:30:00Z","v":179795,"vw":48.502741},{"c":48.655,"h":48.655,"l":48.45,"n":2127,"o":48.52,"t":"2026-10-09T17:45:00Z","v":123981,"vw":48.538823},{"c":48.6,"h":48.665,"l":48.565,"n":1774,"o":48.655,"t":"2026-10-09T18:00:00Z","v":124771,"vw":48.609816},{"c":48.55,"h":48.615,"l":48.525,"n":1797,"o":48.605,"t":"2026-10-09T18:15:00Z","v":110255,"vw":48.570299},{"c":48.445,"h":48.55,"l":48.385,"n":2465,"o":48.545,"t":"2026-10-09T18:30:00Z","v":160477,"vw":48.457331},{"c":48.34,"h":48.44,"l":48.13,"n":5238,"o":48.44,"t":"2026-10-09T18:45:00Z","v":389134,"vw":48.283209},{"c":48.355,"h":48.425,"l":48.295,"n":2834,"o":48.345,"t":"2026-10-09T19:00:00Z","v":220714,"vw":48.366191},{"c":48.395,"h":48.41,"l":48.295,"n":3007,"o":48.355,"t":"2026-10-09T19:15:00Z","v":192552,"vw":48.34037},{"c":48.315,"h":48.425,"l":48.315,"n":3755,"o":48.395,"t":"2026-10-09T19:30:00Z","v":248472,"vw":48.382227},{"c":48.265,"h":48.33,"l":48.165,"n":10386,"o":48.31,"t":"2026-10-09T19:45:00Z","v":833413,"vw":48.233197},{"c":48.3529,"h":48.3529,"l":48.2409,"n":143,"o":48.27,"t":"2026-10-09T20:00:00Z","v":902769,"vw":48.260166},{"c":48.3548,"h":48.3548,"l":48.3548,"n":1,"o":48.3548,"t":"2026-10-09T20:15:00Z","v":500,"vw":48.3548},{"c":48.33,"h":48.3473,"l":48.32,"n":5,"o":48.3473,"t":"2026-10-09T20:30:00Z","v":4949,"vw":48.335},{"c":48.33,"h":48.33,"l":48.33,"n":4,"o":48.33,"t":"2026-10-09T21:00:00Z","v":205,"vw":48.33},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-10-09T21:15:00Z","v":200,"vw":48.32},{"c":48.33,"h":48.33,"l":48.285,"n":11,"o":48.285,"t":"2026-10-09T21:30:00Z","v":711,"vw":48.314725},{"c":48.27,"h":48.35,"l":48.26,"n":18,"o":48.27,"t":"2026-10-09T23:30:00Z","v":11559,"vw":48.306613},{"c":48.3423,"h":48.3423,"l":48.3423,"n":1,"o":48.3423,"t":"2026-10-09T23:45:00Z","v":199,"vw":48.3423},{"c":48.27,"h":48.3,"l":48.27,"n":11,"o":48.3,"t":"2026-10-12T08:00:00Z","v":472,"vw":48.286997},{"c":48.29,"h":48.29,"l":48.29,"n":5,"o":48.29,"t":"2026-10-12T09:00:00Z","v":303,"vw":48.29},{"c":48.64,"h":48.65,"l":48.45,"n":20,"o":48.48,"t":"2026-10-12T11:00:00Z","v":2259,"vw":48.551101},{"c":48.68,"h":48.68,"l":48.6,"n":12,"o":48.64,"t":"2026-10-12T11:15:00Z","v":1180,"vw":48.652091},{"c":48.6,"h":48.7,"l":48.6,"n":12,"o":48.69,"t":"2026-10-12T11:45:00Z","v":1349,"vw":48.686269},{"c":48.78,"h":48.78,"l":48.7,"n":10,"o":48.7,"t":"2026-10-12T12:00:00Z","v":837,"vw":48.745408},{"c":48.76,"h":48.76,"l":48.76,"n":2,"o":48.76,"t":"2026-10-12T12:15:00Z","v":224,"vw":48.76},{"c":48.838,"h":48.875,"l":48.838,"n":7,"o":48.875,"t":"2026-10-12T12:30:00Z","v":700,"vw":48.8605},{"c":48.83,"h":48.86,"l":48.83,"n":3,"o":48.86,"t":"2026-10-12T12:45:00Z","v":302,"vw":48.84},{"c":48.77,"h":48.9,"l":48.77,"n":31,"o":48.9,"t":"2026-10-12T13:15:00Z","v":1647,"vw":48.84513},{"c":48.97,"h":49.12,"l":48.725,"n":3782,"o":48.85,"t":"2026-10-12T13:30:00Z","v":369810,"vw":48.933539},{"c":49.19,"h":49.355,"l":48.975,"n":3656,"o":48.99,"t":"2026-10-12T13:45:00Z","v":264721,"vw":49.154231},{"c":48.97,"h":49.23,"l":48.865,"n":3485,"o":49.19,"t":"2026-10-12T14:00:00Z","v":247921,"vw":49.014992},{"c":48.885,"h":49.03,"l":48.84,"n":3160,"o":48.97,"t":"2026-10-12T14:15:00Z","v":193930,"vw":48.931335},{"c":48.795,"h":48.9,"l":48.75,"n":2669,"o":48.89,"t":"2026-10-12T14:30:00Z","v":164961,"vw":48.81825},{"c":48.81,"h":48.97,"l":48.735,"n":3690,"o":48.79,"t":"2026-10-12T14:45:00Z","v":383735,"vw":48.846355},{"c":48.91,"h":48.925,"l":48.77,"n":2263,"o":48.8,"t":"2026-10-12T15:00:00Z","v":154417,"vw":48.858872},{"c":48.99,"h":48.99,"l":48.865,"n":1892,"o":48.91,"t":"2026-10-12T15:15:00Z","v":81450,"vw":48.91015},{"c":48.955,"h":49.02,"l":48.93,"n":2316,"o":48.99,"t":"2026-10-12T15:30:00Z","v":148209,"vw":48.964734},{"c":49,"h":49.04,"l":48.82,"n":1886,"o":48.95,"t":"2026-10-12T15:45:00Z","v":98775,"vw":48.966742},{"c":49,"h":49.01,"l":48.93,"n":2029,"o":48.995,"t":"2026-10-12T16:00:00Z","v":160127,"vw":48.989431},{"c":48.985,"h":49.02,"l":48.92,"n":1881,"o":49,"t":"2026-10-12T16:15:00Z","v":113074,"vw":48.984066},{"c":48.96,"h":48.995,"l":48.94,"n":1313,"o":48.99,"t":"2026-10-12T16:30:00Z","v":62304,"vw":48.965395},{"c":48.925,"h":48.98,"l":48.91,"n":1734,"o":48.96,"t":"2026-10-12T16:45:00Z","v":80561,"vw":48.944649},{"c":49.04,"h":49.09,"l":48.905,"n":1714,"o":48.93,"t":"2026-10-12T17:00:00Z","v":90721,"vw":48.986719},{"c":48.975,"h":49.05,"l":48.945,"n":1397,"o":49.05,"t":"2026-10-12T17:15:00Z","v":77103,"vw":48.983805},{"c":48.9621,"h":48.995,"l":48.92,"n":1651,"o":48.98,"t":"2026-10-12T17:30:00Z","v":92495,"vw":48.961899},{"c":49.035,"h":49.04,"l":48.935,"n":1683,"o":48.96,"t":"2026-10-12T17:45:00Z","v":76207,"vw":48.977655},{"c":49.055,"h":49.095,"l":49.025,"n":1663,"o":49.035,"t":"2026-10-12T18:00:00Z","v":63011,"vw":49.051391},{"c":48.96,"h":49.06,"l":48.94,"n":1969,"o":49.05,"t":"2026-10-12T18:15:00Z","v":108194,"vw":49.014339},{"c":48.955,"h":48.98,"l":48.92,"n":1985,"o":48.95,"t":"2026-10-12T18:30:00Z","v":98698,"vw":48.955984},{"c":48.96,"h":48.98,"l":48.91,"n":2047,"o":48.96,"t":"2026-10-12T18:45:00Z","v":102998,"vw":48.950702},{"c":48.93,"h":48.965,"l":48.89,"n":3125,"o":48.952,"t":"2026-10-12T19:00:00Z","v":252306,"vw":48.926958},{"c":48.875,"h":48.94,"l":48.835,"n":2285,"o":48.925,"t":"2026-10-12T19:15:00Z","v":140064,"vw":48.891538},{"c":48.87,"h":48.93,"l":48.845,"n":2789,"o":48.875,"t":"2026-10-12T19:30:00Z","v":217447,"vw":48.880787},{"c":48.975,"h":48.99,"l":48.875,"n":8710,"o":48.88,"t":"2026-10-12T19:45:00Z","v":728399,"vw":48.932538},{"c":48.96,"h":49,"l":48.96,"n":110,"o":48.98,"t":"2026-10-12T20:00:00Z","v":778545,"vw":48.960052},{"c":48.96,"h":48.96,"l":48.96,"n":1,"o":48.96,"t":"2026-10-12T20:30:00Z","v":1400,"vw":48.96},{"c":48.6583,"h":48.6583,"l":48.6583,"n":1,"o":48.6583,"t":"2026-10-12T21:15:00Z","v":1000,"vw":48.6583},{"c":48.6761,"h":48.82,"l":48.6761,"n":3,"o":48.82,"t":"2026-10-12T21:45:00Z","v":400,"vw":48.777676},{"c":48.7279,"h":48.7279,"l":48.7279,"n":4,"o":48.7279,"t":"2026-10-12T22:30:00Z","v":207,"vw":48.7279},{"c":48.6985,"h":48.6985,"l":48.6985,"n":1,"o":48.6985,"t":"2026-10-12T23:30:00Z","v":300,"vw":48.6985},{"c":48.98,"h":48.98,"l":48.98,"n":2,"o":48.98,"t":"2026-10-12T23:45:00Z","v":200,"vw":48.98},{"c":49.13,"h":49.19,"l":49.05,"n":43,"o":49.19,"t":"2026-10-13T08:00:00Z","v":2628,"vw":49.135906},{"c":49.08,"h":49.08,"l":49.08,"n":1,"o":49.08,"t":"2026-10-13T09:45:00Z","v":100,"vw":49.08},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-13T10:30:00Z","v":100,"vw":49.01},{"c":49.08,"h":49.11,"l":49.03,"n":18,"o":49.105,"t":"2026-10-13T11:00:00Z","v":1552,"vw":49.08726},{"c":49.15,"h":49.15,"l":49.1,"n":7,"o":49.1,"t":"2026-10-13T11:15:00Z","v":1192,"vw":49.144043},{"c":49.2,"h":49.2,"l":49.15,"n":12,"o":49.15,"t":"2026-10-13T11:30:00Z","v":1082,"vw":49.182366},{"c":49.15,"h":49.15,"l":49.15,"n":2,"o":49.15,"t":"2026-10-13T12:00:00Z","v":156,"vw":49.15},{"c":49.2,"h":49.2,"l":49.2,"n":3,"o":49.2,"t":"2026-10-13T12:15:00Z","v":201,"vw":49.2},{"c":49.34,"h":49.34,"l":49.2644,"n":21,"o":49.2644,"t":"2026-10-13T12:45:00Z","v":6403,"vw":49.316309},{"c":49.44,"h":49.44,"l":49.305,"n":18,"o":49.305,"t":"2026-10-13T13:00:00Z","v":1307,"vw":49.363002},{"c":49.26,"h":49.4305,"l":49.26,"n":18,"o":49.36,"t":"2026-10-13T13:15:00Z","v":2303,"vw":49.323411},{"c":49.58,"h":49.66,"l":49.1,"n":3686,"o":49.23,"t":"2026-10-13T13:30:00Z","v":349460,"vw":49.334995},{"c":49.55,"h":49.645,"l":49.415,"n":3215,"o":49.59,"t":"2026-10-13T13:45:00Z","v":217289,"vw":49.526641},{"c":49.43,"h":49.59,"l":49.315,"n":3058,"o":49.56,"t":"2026-10-13T14:00:00Z","v":228338,"vw":49.417108},{"c":49.53,"h":49.57,"l":49.34,"n":3396,"o":49.44,"t":"2026-10-13T14:15:00Z","v":223434,"vw":49.43135},{"c":49.72,"h":49.72,"l":49.535,"n":3219,"o":49.535,"t":"2026-10-13T14:30:00Z","v":281611,"vw":49.627015},{"c":49.73,"h":49.7751,"l":49.69,"n":2423,"o":49.725,"t":"2026-10-13T14:45:00Z","v":181470,"vw":49.743644},{"c":49.8115,"h":49.875,"l":49.71,"n":3283,"o":49.73,"t":"2026-10-13T15:00:00Z","v":236257,"vw":49.798634},{"c":49.67,"h":49.84,"l":49.645,"n":3508,"o":49.81,"t":"2026-10-13T15:15:00Z","v":260692,"vw":49.714251},{"c":49.855,"h":49.88,"l":49.665,"n":3264,"o":49.67,"t":"2026-10-13T15:30:00Z","v":228590,"vw":49.779679},{"c":49.725,"h":49.87,"l":49.67,"n":2462,"o":49.855,"t":"2026-10-13T15:45:00Z","v":138979,"vw":49.751251},{"c":49.77,"h":49.77,"l":49.675,"n":2553,"o":49.72,"t":"2026-10-13T16:00:00Z","v":161489,"vw":49.729162},{"c":49.59,"h":49.775,"l":49.56,"n":1869,"o":49.775,"t":"2026-10-13T16:15:00Z","v":112983,"vw":49.640181},{"c":49.7276,"h":49.76,"l":49.54,"n":2278,"o":49.59,"t":"2026-10-13T16:30:00Z","v":136831,"vw":49.661216},{"c":49.835,"h":49.835,"l":49.7,"n":1991,"o":49.725,"t":"2026-10-13T16:45:00Z","v":121400,"vw":49.751149},{"c":49.91,"h":49.94,"l":49.8,"n":3420,"o":49.84,"t":"2026-10-13T17:00:00Z","v":249285,"vw":49.881547},{"c":49.915,"h":49.99,"l":49.84,"n":2971,"o":49.915,"t":"2026-10-13T17:15:00Z","v":305483,"vw":49.927823},{"c":49.935,"h":49.96,"l":49.9,"n":2355,"o":49.915,"t":"2026-10-13T17:30:00Z","v":132955,"vw":49.920417},{"c":50.085,"h":50.085,"l":49.93,"n":3945,"o":49.935,"t":"2026-10-13T17:45:00Z","v":443985,"vw":49.995579},{"c":50.08,"h":50.135,"l":49.975,"n":3789,"o":50.0855,"t":"2026-10-13T18:00:00Z","v":311214,"vw":50.073642},{"c":49.99,"h":50.17,"l":49.975,"n":3418,"o":50.085,"t":"2026-10-13T18:15:00Z","v":272701,"vw":50.067887},{"c":49.975,"h":50.005,"l":49.88,"n":5037,"o":49.995,"t":"2026-10-13T18:30:00Z","v":438241,"vw":49.934253},{"c":49.985,"h":50,"l":49.9,"n":3005,"o":49.97,"t":"2026-10-13T18:45:00Z","v":301172,"vw":49.959203},{"c":50.035,"h":50.055,"l":49.96,"n":3191,"o":49.98,"t":"2026-10-13T19:00:00Z","v":359540,"vw":50.014994},{"c":50.155,"h":50.18,"l":50.01,"n":4476,"o":50.035,"t":"2026-10-13T19:15:00Z","v":513975,"vw":50.087503},{"c":50.225,"h":50.27,"l":50.06,"n":5915,"o":50.16,"t":"2026-10-13T19:30:00Z","v":553566,"vw":50.157576},{"c":50.22,"h":50.295,"l":50.13,"n":14671,"o":50.225,"t":"2026-10-13T19:45:00Z","v":1386959,"vw":50.19092},{"c":50.1213,"h":50.22,"l":50.1213,"n":132,"o":50.22,"t":"2026-10-13T20:00:00Z","v":1717559,"vw":50.209954},{"c":50.14,"h":50.14,"l":50.14,"n":1,"o":50.14,"t":"2026-10-13T20:15:00Z","v":100,"vw":50.14},{"c":50.18,"h":50.18,"l":50.16,"n":3,"o":50.16,"t":"2026-10-13T20:30:00Z","v":500,"vw":50.171085},{"c":50.18,"h":50.18,"l":50.13,"n":3,"o":50.13,"t":"2026-10-13T20:45:00Z","v":1230,"vw":50.139821},{"c":50.12,"h":50.16,"l":50.12,"n":6,"o":50.16,"t":"2026-10-13T21:15:00Z","v":436,"vw":50.132781},{"c":50.16,"h":50.16,"l":50.16,"n":1,"o":50.16,"t":"2026-10-13T21:45:00Z","v":100,"vw":50.16},{"c":50.13,"h":50.13,"l":50.13,"n":1,"o":50.13,"t":"2026-10-13T22:45:00Z","v":575,"vw":50.13},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-13T23:00:00Z","v":100,"vw":50.17},{"c":50.2,"h":50.2,"l":50.11,"n":13,"o":50.11,"t":"2026-10-13T23:15:00Z","v":510,"vw":50.176705},{"c":50.31,"h":50.31,"l":50.31,"n":12,"o":50.31,"t":"2026-10-14T08:00:00Z","v":233,"vw":50.31},{"c":50.45,"h":50.5,"l":50.45,"n":22,"o":50.5,"t":"2026-10-14T10:30:00Z","v":525,"vw":50.479339},{"c":50.4,"h":50.41,"l":50.4,"n":11,"o":50.41,"t":"2026-10-14T10:45:00Z","v":1007,"vw":50.405702},{"c":50.61,"h":50.61,"l":50.44,"n":34,"o":50.44,"t":"2026-10-14T11:00:00Z","v":12687,"vw":50.495206},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-10-14T11:15:00Z","v":100,"vw":50.68},{"c":50.8041,"h":50.8041,"l":50.8041,"n":1,"o":50.8041,"t":"2026-10-14T12:00:00Z","v":300,"vw":50.8041},{"c":50.64,"h":50.64,"l":50.64,"n":3,"o":50.64,"t":"2026-10-14T12:15:00Z","v":111,"vw":50.64},{"c":50.55,"h":50.55,"l":50.55,"n":10,"o":50.55,"t":"2026-10-14T12:30:00Z","v":1190,"vw":50.55},{"c":50.71,"h":50.71,"l":50.7,"n":8,"o":50.7,"t":"2026-10-14T12:45:00Z","v":770,"vw":50.708088},{"c":50.6,"h":50.74,"l":50.6,"n":35,"o":50.74,"t":"2026-10-14T13:00:00Z","v":3301,"vw":50.667203},{"c":50.16,"h":50.6,"l":50.15,"n":183,"o":50.57,"t":"2026-10-14T13:15:00Z","v":10256,"vw":50.362609},{"c":49.98,"h":50.76,"l":49.88,"n":4189,"o":50.76,"t":"2026-10-14T13:30:00Z","v":497110,"vw":50.196431},{"c":50.11,"h":50.22,"l":49.965,"n":4427,"o":49.975,"t":"2026-10-14T13:45:00Z","v":360549,"vw":50.048379},{"c":50.07,"h":50.155,"l":49.86,"n":3771,"o":50.11,"t":"2026-10-14T14:00:00Z","v":230825,"vw":50.013755},{"c":50.075,"h":50.18,"l":50.01,"n":2769,"o":50.06,"t":"2026-10-14T14:15:00Z","v":183721,"vw":50.091901},{"c":49.86,"h":50.09,"l":49.83,"n":3321,"o":50.075,"t":"2026-10-14T14:30:00Z","v":218825,"vw":49.943982},{"c":50.01,"h":50.07,"l":49.845,"n":2795,"o":49.845,"t":"2026-10-14T14:45:00Z","v":216220,"vw":49.995143},{"c":50.094,"h":50.12,"l":50,"n":2699,"o":50.025,"t":"2026-10-14T15:00:00Z","v":189186,"vw":50.061229},{"c":49.97,"h":50.09,"l":49.925,"n":2391,"o":50.09,"t":"2026-10-14T15:15:00Z","v":156560,"vw":49.983736},{"c":49.98,"h":50.035,"l":49.925,"n":2377,"o":49.975,"t":"2026-10-14T15:30:00Z","v":185789,"vw":49.984929},{"c":50,"h":50.035,"l":49.93,"n":2526,"o":49.98,"t":"2026-10-14T15:45:00Z","v":178911,"vw":49.989196},{"c":49.95,"h":50.065,"l":49.9,"n":2441,"o":50,"t":"2026-10-14T16:00:00Z","v":152055,"vw":49.982236},{"c":50.0191,"h":50.05,"l":49.94,"n":2116,"o":49.955,"t":"2026-10-14T16:15:00Z","v":135839,"vw":49.996183},{"c":50.135,"h":50.165,"l":50.02,"n":2383,"o":50.02,"t":"2026-10-14T16:30:00Z","v":140348,"vw":50.095238},{"c":50.25,"h":50.255,"l":50.095,"n":2311,"o":50.13,"t":"2026-10-14T16:45:00Z","v":129172,"vw":50.153794},{"c":50.2375,"h":50.315,"l":50.18,"n":2503,"o":50.255,"t":"2026-10-14T17:00:00Z","v":151685,"vw":50.244626},{"c":50.135,"h":50.27,"l":50.085,"n":2783,"o":50.235,"t":"2026-10-14T17:15:00Z","v":381834,"vw":50.200987},{"c":50.175,"h":50.19,"l":50.1,"n":3707,"o":50.135,"t":"2026-10-14T17:30:00Z","v":317202,"vw":50.15593},{"c":50.16,"h":50.2,"l":50.1,"n":3344,"o":50.175,"t":"2026-10-14T17:45:00Z","v":225461,"vw":50.171753},{"c":50.1,"h":50.185,"l":50.09,"n":3506,"o":50.16,"t":"2026-10-14T18:00:00Z","v":232028,"vw":50.135064},{"c":50.015,"h":50.115,"l":49.98,"n":3042,"o":50.11,"t":"2026-10-14T18:15:00Z","v":230345,"vw":50.053635},{"c":50.02,"h":50.1,"l":49.99,"n":4619,"o":50.015,"t":"2026-10-14T18:30:00Z","v":509140,"vw":50.032929},{"c":49.995,"h":50.085,"l":49.94,"n":3479,"o":50.02,"t":"2026-10-14T18:45:00Z","v":275247,"vw":49.999182},{"c":49.98,"h":50.025,"l":49.94,"n":2832,"o":49.995,"t":"2026-10-14T19:00:00Z","v":224318,"vw":49.976376},{"c":49.88,"h":49.9899,"l":49.875,"n":3359,"o":49.985,"t":"2026-10-14T19:15:00Z","v":302585,"vw":49.935137},{"c":49.995,"h":50.005,"l":49.83,"n":5216,"o":49.885,"t":"2026-10-14T19:30:00Z","v":618380,"vw":49.902659},{"c":49.91,"h":50.09,"l":49.91,"n":11584,"o":49.99,"t":"2026-10-14T19:45:00Z","v":1058312,"vw":49.987839},{"c":49.95,"h":50.09,"l":49.92,"n":130,"o":49.92,"t":"2026-10-14T20:00:00Z","v":1352316,"vw":49.920025},{"c":50,"h":50,"l":50,"n":7,"o":50,"t":"2026-10-14T20:15:00Z","v":310,"vw":50},{"c":50,"h":50.09,"l":50,"n":46,"o":50.09,"t":"2026-10-14T20:30:00Z","v":2097,"vw":50.061053},{"c":50,"h":50.03,"l":49.97,"n":11,"o":50.03,"t":"2026-10-14T21:00:00Z","v":1407,"vw":49.9975},{"c":50,"h":50,"l":49.99,"n":7,"o":49.99,"t":"2026-10-14T21:45:00Z","v":606,"vw":49.991754},{"c":50.02,"h":50.05,"l":49.9577,"n":14,"o":49.9577,"t":"2026-10-14T22:45:00Z","v":1204,"vw":50.020969},{"c":50.243,"h":50.243,"l":50.07,"n":16,"o":50.07,"t":"2026-10-14T23:15:00Z","v":569,"vw":50.1046},{"c":50.1931,"h":50.1931,"l":50.1931,"n":2,"o":50.1931,"t":"2026-10-14T23:30:00Z","v":101,"vw":50.1931},{"c":50.15,"h":50.2,"l":50.15,"n":36,"o":50.2,"t":"2026-10-14T23:45:00Z","v":608,"vw":50.17598},{"c":49.96,"h":50.22,"l":49.96,"n":54,"o":50.22,"t":"2026-10-15T08:00:00Z","v":1765,"vw":50.043091},{"c":49.92,"h":49.92,"l":49.01,"n":3,"o":49.01,"t":"2026-10-15T10:30:00Z","v":325,"vw":49.294375},{"c":50.37,"h":50.37,"l":50,"n":4,"o":50,"t":"2026-10-15T10:45:00Z","v":500,"vw":50.169725},{"c":50.25,"h":50.37,"l":50.2,"n":79,"o":50.37,"t":"2026-10-15T11:00:00Z","v":14450,"vw":50.301184},{"c":50.25,"h":50.25,"l":50.25,"n":1,"o":50.25,"t":"2026-10-15T11:15:00Z","v":800,"vw":50.25},{"c":50.1,"h":50.1,"l":50.1,"n":3,"o":50.1,"t":"2026-10-15T11:30:00Z","v":116,"vw":50.1},{"c":50.05,"h":50.18,"l":50.05,"n":11,"o":50.18,"t":"2026-10-15T12:00:00Z","v":975,"vw":50.08567},{"c":50.05,"h":50.05,"l":50,"n":3,"o":50,"t":"2026-10-15T12:15:00Z","v":1116,"vw":50.004545},{"c":50.07,"h":50.12,"l":50.07,"n":4,"o":50.12,"t":"2026-10-15T12:30:00Z","v":404,"vw":50.08269},{"c":49.9,"h":50.1,"l":49.9,"n":17,"o":50.1,"t":"2026-10-15T12:45:00Z","v":1451,"vw":49.938679},{"c":50.04,"h":50.04,"l":49.8,"n":40,"o":49.97,"t":"2026-10-15T13:00:00Z","v":8927,"vw":49.912529},{"c":50.01,"h":50.12,"l":49.8589,"n":24,"o":50.02,"t":"2026-10-15T13:15:00Z","v":4430,"vw":50.007811},{"c":49.64,"h":50.06,"l":49.34,"n":6283,"o":50.06,"t":"2026-10-15T13:30:00Z","v":547345,"vw":49.741002},{"c":49.01,"h":49.66,"l":48.775,"n":6536,"o":49.64,"t":"2026-10-15T13:45:00Z","v":528258,"vw":49.089329},{"c":49.06,"h":49.255,"l":48.8682,"n":3998,"o":49,"t":"2026-10-15T14:00:00Z","v":292669,"vw":49.075055},{"c":49.01,"h":49.22,"l":48.935,"n":3718,"o":49.06,"t":"2026-10-15T14:15:00Z","v":455946,"vw":49.05156},{"c":49.16,"h":49.16,"l":48.93,"n":3465,"o":49.015,"t":"2026-10-15T14:30:00Z","v":229946,"vw":49.055813},{"c":49.18,"h":49.265,"l":49.11,"n":3113,"o":49.17,"t":"2026-10-15T14:45:00Z","v":192958,"vw":49.194254},{"c":49.005,"h":49.2,"l":48.95,"n":3705,"o":49.185,"t":"2026-10-15T15:00:00Z","v":261040,"vw":49.050679},{"c":49.295,"h":49.33,"l":49.005,"n":3446,"o":49.005,"t":"2026-10-15T15:15:00Z","v":237945,"vw":49.209891},{"c":49.325,"h":49.335,"l":49.175,"n":2838,"o":49.29,"t":"2026-10-15T15:30:00Z","v":158818,"vw":49.275732},{"c":49.375,"h":49.405,"l":49.255,"n":2415,"o":49.325,"t":"2026-10-15T15:45:00Z","v":156696,"vw":49.345416},{"c":49.61,"h":49.61,"l":49.3,"n":3182,"o":49.375,"t":"2026-10-15T16:00:00Z","v":284594,"vw":49.430962},{"c":49.475,"h":49.605,"l":49.395,"n":2577,"o":49.605,"t":"2026-10-15T16:15:00Z","v":199982,"vw":49.498191},{"c":49.325,"h":49.485,"l":49.3,"n":2878,"o":49.475,"t":"2026-10-15T16:30:00Z","v":209625,"vw":49.408385},{"c":49.315,"h":49.3889,"l":49.285,"n":1515,"o":49.325,"t":"2026-10-15T16:45:00Z","v":106875,"vw":49.314364},{"c":49.515,"h":49.615,"l":49.515,"n":554,"o":49.615,"t":"2026-10-15T18:00:00Z","v":44042,"vw":49.565003},{"c":49.455,"h":49.545,"l":49.44,"n":2553,"o":49.515,"t":"2026-10-15T18:15:00Z","v":185615,"vw":49.485333},{"c":49.455,"h":49.465,"l":49.38,"n":2576,"o":49.455,"t":"2026-10-15T18:30:00Z","v":205060,"vw":49.429749},{"c":49.47,"h":49.475,"l":49.39,"n":2233,"o":49.455,"t":"2026-10-15T18:45:00Z","v":139036,"vw":49.435866},{"c":49.405,"h":49.5,"l":49.395,"n":2259,"o":49.475,"t":"2026-10-15T19:00:00Z","v":135778,"vw":49.452606},{"c":49.265,"h":49.4,"l":49.23,"n":2949,"o":49.4,"t":"2026-10-15T19:15:00Z","v":191198,"vw":49.329282},{"c":49.045,"h":49.265,"l":49.01,"n":4235,"o":49.265,"t":"2026-10-15T19:30:00Z","v":347981,"vw":49.149958},{"c":49.24,"h":49.285,"l":49.005,"n":10130,"o":49.045,"t":"2026-10-15T19:45:00Z","v":813519,"vw":49.22139},{"c":49.26,"h":49.26,"l":49.24,"n":138,"o":49.24,"t":"2026-10-15T20:00:00Z","v":1557997,"vw":49.240004},{"c":49.1,"h":49.1,"l":49.1,"n":2,"o":49.1,"t":"2026-10-15T20:30:00Z","v":599,"vw":49.1},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-15T20:45:00Z","v":625,"vw":49.1},{"c":49.47,"h":49.47,"l":49.19,"n":13,"o":49.19,"t":"2026-10-15T21:00:00Z","v":805,"vw":49.23375},{"c":49.2434,"h":49.2434,"l":49.2434,"n":1,"o":49.2434,"t":"2026-10-15T21:30:00Z","v":399,"vw":49.2434},{"c":49.21,"h":49.21,"l":49.21,"n":4,"o":49.21,"t":"2026-10-15T22:15:00Z","v":325,"vw":49.21},{"c":49.29,"h":49.29,"l":49.29,"n":1,"o":49.29,"t":"2026-10-15T22:30:00Z","v":100,"vw":49.29},{"c":49.2,"h":49.2,"l":49.2,"n":2,"o":49.2,"t":"2026-10-15T23:45:00Z","v":202,"vw":49.2}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21463370266514387,"strike":55.96618793832097,"iv":2.0735076502590144,"gamma":0.03798397165718782,"theta":-0.5248954647352919,"vega":0.004018177679281797,"rho":0.00010143639811043261,"breakevenPct":14.188661871923},{"delta":0.15,"premium":0.19114761884786777,"strike":53.798241739803174,"iv":1.4734321959497796,"gamma":0.12752467963059338,"theta":-0.3956819964448516,"vega":0.005465060790007888,"rho":0.0001443955106847981,"breakevenPct":9.734531216770414},{"delta":0.2,"premium":0.16766153503059164,"strike":51.63029554128538,"iv":0.8733567416405446,"gamma":0.21706538760399902,"theta":-0.26646852815441113,"vega":0.00691194390073398,"rho":0.0001873546232591636,"breakevenPct":5.280400561617826},{"delta":0.25,"premium":0.16367918902802625,"strike":49.963029218843175,"iv":0.42444394752534287,"gamma":0.2878974358974359,"theta":-0.17368473464519976,"vega":0.00814788312462731,"rho":0.00023373638889528467,"breakevenPct":1.883553674534948},{"delta":0.3,"premium":0.21883720930232559,"strike":49.81395348837209,"iv":0.43389534883720926,"gamma":0.302,"theta":-0.19136511627906977,"vega":0.008744186046511627,"rho":0.00029049652187995505,"breakevenPct":1.6926640196634455},{"delta":0.35,"premium":0.2739952295766249,"strike":49.66487775790102,"iv":0.4433467501490757,"gamma":0.3161025641025641,"theta":-0.20904549791293978,"vega":0.009340488968395944,"rho":0.0003472566548646254,"breakevenPct":1.5017743647919428},{"delta":0.4,"premium":0.3291532498509243,"strike":49.515802027429935,"iv":0.45279815146094216,"gamma":0.3302051282051282,"theta":-0.22672587954680978,"vega":0.009936791890280263,"rho":0.0004040167878492959,"breakevenPct":1.31088470992044},{"delta":0.45,"premium":0.38596921322690997,"strike":49.372576966932726,"iv":0.4436826111744584,"gamma":0.3405431584948689,"theta":-0.22419116305587228,"vega":0.010025484606613455,"rho":0.00046230763839426564,"breakevenPct":1.1352564637390894},{"delta":0.5,"premium":0.44298175598631706,"strike":49.23004561003421,"iv":0.4323656214367161,"gamma":0.350434834663626,"theta":-0.21925957810718358,"vega":0.010053990877993158,"rho":0.0005207799834150651,"breakevenPct":0.9614377358140653},{"delta":0.55,"premium":0.49999429874572415,"strike":49.08751425313569,"iv":0.4210486316989738,"gamma":0.36032651083238315,"theta":-0.21432799315849485,"vega":0.010082497149372862,"rho":0.0005792523284358646,"breakevenPct":0.7876190078890413},{"delta":0.6,"premium":0.6203584729981377,"strike":48.91014897579144,"iv":0.44394851024208565,"gamma":0.34309264432029796,"theta":-0.22145316573556795,"vega":0.009920297951582868,"rho":0.0006362101531287153,"breakevenPct":0.6717631072958652},{"delta":0.65,"premium":0.8414944134078213,"strike":48.677374301675975,"iv":0.5212762569832403,"gamma":0.2827108938547486,"theta":-0.2477567039106145,"vega":0.009454748603351956,"rho":0.0006907588703569019,"breakevenPct":0.6481071444792551},{"delta":0.7,"premium":1.0593749999999997,"strike":48.4375,"iv":0.58485,"gamma":0.23018750000000004,"theta":-0.2639875,"vega":0.008912500000000002,"rho":0.0007448202561221781,"breakevenPct":0.6034044715447066},{"delta":0.75,"premium":1.2668329831932772,"strike":48.17489495798319,"iv":0.6043878151260504,"gamma":0.20282405462184874,"theta":-0.2479685924369748,"vega":0.00812468487394958,"rho":0.0007973213621616667,"breakevenPct":0.49131695361070693},{"delta":0.8,"premium":2.358899439744825,"strike":47.07238304076678,"iv":0.9731339002534556,"gamma":0.16037314587936338,"theta":-0.32310364678125275,"vega":0.007084935782749652,"rho":0.0008250234843308446,"breakevenPct":0.47008634250326503},{"delta":0.85,"premium":5.214885786286207,"strike":44.2950867556374,"iv":2.038205457898528,"gamma":0.08783765450021214,"theta":-0.5800007928329066,"vega":0.005542827347868379,"rho":0.0008032761356688043,"breakevenPct":0.6300254917146471},{"delta":0.9,"premium":4.426623922296866,"strike":44.95782659756572,"iv":1.547309808596348,"gamma":0.06461114507753299,"theta":-0.3892548162164297,"vega":0.00426279798952197,"rho":0.0008756714545812747,"breakevenPct":0.37489943061500586}],"put":[{"delta":0.1,"premium":0.2126352908717686,"strike":44.07882363760771,"iv":1.9045432357064804,"gamma":0.042424927182014245,"theta":-0.4802120950137196,"vega":0.00402790636437975,"rho":-0.00011066879024370976,"breakevenPct":10.841080596065165},{"delta":0.15,"premium":0.0977570771298071,"strike":47.90809742900643,"iv":0.49864163833687103,"gamma":0.19220527173082844,"theta":-0.1474854397268841,"vega":0.00595377905541515,"rho":-0.00013356345119869883,"breakevenPct":2.824511479925567},{"delta":0.2,"premium":0.14534635224760503,"strike":48.179808400884305,"iv":0.478313706705969,"gamma":0.22011009579955787,"theta":-0.1679816507000737,"vega":0.007006927044952101,"rho":-0.00018922484887938713,"breakevenPct":2.3689795759416734},{"delta":0.25,"premium":0.19693072955047902,"strike":48.36403831982314,"iv":0.4920572586588062,"gamma":0.24501798084008847,"theta":-0.1971636698599853,"vega":0.008038614591009581,"rho":-0.00024569198598775653,"breakevenPct":2.0993748165189876},{"delta":0.3,"premium":0.24395896656534954,"strike":48.54977203647417,"iv":0.4929523556231003,"gamma":0.274061170212766,"theta":-0.21719688449848024,"vega":0.008929407294832827,"rho":-0.0003030024418616652,"breakevenPct":1.817453109941439},{"delta":0.35,"premium":0.2781534954407295,"strike":48.73974164133739,"iv":0.45765600303951365,"gamma":0.3147526595744681,"theta":-0.21145980243161094,"vega":0.009423328267477203,"rho":-0.0003626883528843063,"breakevenPct":1.500837101836072},{"delta":0.4,"premium":0.3123480243161095,"strike":48.92971124620061,"iv":0.42235965045592705,"gamma":0.35544414893617027,"theta":-0.20572272036474165,"vega":0.00991724924012158,"rho":-0.00042237426390694756,"breakevenPct":1.1842210937307045},{"delta":0.45,"premium":0.3664255654918464,"strike":49.08285113098369,"iv":0.40756012624934246,"gamma":0.37107995791688586,"theta":-0.2020092582851131,"vega":0.010066859547606522,"rho":-0.0004830064169309101,"breakevenPct":0.9828748668865026},{"delta":0.5,"premium":0.43218043135192,"strike":49.21436086270384,"iv":0.40479842188321935,"gamma":0.37200052603892686,"theta":-0.19948427143608627,"vega":0.010014255654918465,"rho":-0.0005441942993842201,"breakevenPct":0.8492267655448895},{"delta":0.55,"premium":0.4979352972119937,"strike":49.345870594423985,"iv":0.40203671751709624,"gamma":0.3729210941609679,"theta":-0.19695928458705944,"vega":0.009961651762230406,"rho":-0.0006053821818375302,"breakevenPct":0.7155786642032764},{"delta":0.6,"premium":0.5636901630720672,"strike":49.477380326144136,"iv":0.39927501315097313,"gamma":0.37384166228300897,"theta":-0.1944342977380326,"vega":0.009909047869542347,"rho":-0.0006665700642908401,"breakevenPct":0.5819305628616634},{"delta":0.65,"premium":0.6435005170630816,"strike":49.60703205791106,"iv":0.3897879007238883,"gamma":0.35878004136504654,"theta":-0.17890847983453984,"vega":0.009322026887280248,"rho":-0.0007259613779125933,"breakevenPct":0.4806269494959803},{"delta":0.7,"premium":0.7262306101344362,"strike":49.736297828335054,"iv":0.3789037228541882,"gamma":0.34039844881075493,"theta":-0.160682006204757,"vega":0.008623991726990694,"rho":-0.0007849794912456652,"breakevenPct":0.38604223942964516},{"delta":0.75,"premium":0.808960703205791,"strike":49.865563598759046,"iv":0.36801954498448813,"gamma":0.3220168562564633,"theta":-0.14245553257497418,"vega":0.007925956566701139,"rho":-0.0008439976045787374,"breakevenPct":0.2914575293633098},{"delta":0.8,"premium":0.8916907962771459,"strike":49.99482936918304,"iv":0.357135367114788,"gamma":0.30363526370217164,"theta":-0.12422905894519132,"vega":0.0072279214064115815,"rho":-0.0009030157179118096,"breakevenPct":0.19687281929697448},{"delta":0.85,"premium":2.285368271954672,"strike":51.359773371104815,"iv":0.7314535410764869,"gamma":0.15760821529745062,"theta":-0.202026912181303,"vega":0.005976203966005667,"rho":-0.0009850825894439411,"breakevenPct":0.2552741887192289},{"delta":0.9,"premium":3.484820675105485,"strike":52.57805907172996,"iv":0.9202993670886076,"gamma":0.07203164556962027,"theta":-0.1941137130801688,"vega":0.0043883966244725745,"rho":-0.0010592456697522436,"breakevenPct":0.21699512881205182}]},"raw":{"call":[{"delta":0.1,"premium":0.21463370266514387,"strike":55.96618793832097,"iv":2.0735076502590144,"gamma":0.03798397165718782,"theta":-0.5248954647352919,"vega":0.004018177679281797,"rho":0.00010143639811043261,"breakevenPct":14.188661871923},{"delta":0.15,"premium":0.19114761884786777,"strike":53.798241739803174,"iv":1.4734321959497796,"gamma":0.12752467963059338,"theta":-0.3956819964448516,"vega":0.005465060790007888,"rho":0.0001443955106847981,"breakevenPct":9.734531216770414},{"delta":0.2,"premium":0.16766153503059164,"strike":51.63029554128538,"iv":0.8733567416405446,"gamma":0.21706538760399902,"theta":-0.26646852815441113,"vega":0.00691194390073398,"rho":0.0001873546232591636,"breakevenPct":5.280400561617826},{"delta":0.25,"premium":0.16367918902802625,"strike":49.963029218843175,"iv":0.42444394752534287,"gamma":0.2878974358974359,"theta":-0.17368473464519976,"vega":0.00814788312462731,"rho":0.00023373638889528467,"breakevenPct":1.883553674534948},{"delta":0.3,"premium":0.21883720930232559,"strike":49.81395348837209,"iv":0.43389534883720926,"gamma":0.302,"theta":-0.19136511627906977,"vega":0.008744186046511627,"rho":0.00029049652187995505,"breakevenPct":1.6926640196634455},{"delta":0.35,"premium":0.2739952295766249,"strike":49.66487775790102,"iv":0.4433467501490757,"gamma":0.3161025641025641,"theta":-0.20904549791293978,"vega":0.009340488968395944,"rho":0.0003472566548646254,"breakevenPct":1.5017743647919428},{"delta":0.4,"premium":0.3291532498509243,"strike":49.515802027429935,"iv":0.45279815146094216,"gamma":0.3302051282051282,"theta":-0.22672587954680978,"vega":0.009936791890280263,"rho":0.0004040167878492959,"breakevenPct":1.31088470992044},{"delta":0.45,"premium":0.38596921322690997,"strike":49.372576966932726,"iv":0.4436826111744584,"gamma":0.3405431584948689,"theta":-0.22419116305587228,"vega":0.010025484606613455,"rho":0.00046230763839426564,"breakevenPct":1.1352564637390894},{"delta":0.5,"premium":0.44298175598631706,"strike":49.23004561003421,"iv":0.4323656214367161,"gamma":0.350434834663626,"theta":-0.21925957810718358,"vega":0.010053990877993158,"rho":0.0005207799834150651,"breakevenPct":0.9614377358140653},{"delta":0.55,"premium":0.49999429874572415,"strike":49.08751425313569,"iv":0.4210486316989738,"gamma":0.36032651083238315,"theta":-0.21432799315849485,"vega":0.010082497149372862,"rho":0.0005792523284358646,"breakevenPct":0.7876190078890413},{"delta":0.6,"premium":0.6203584729981377,"strike":48.91014897579144,"iv":0.44394851024208565,"gamma":0.34309264432029796,"theta":-0.22145316573556795,"vega":0.009920297951582868,"rho":0.0006362101531287153,"breakevenPct":0.6717631072958652},{"delta":0.65,"premium":0.8414944134078213,"strike":48.677374301675975,"iv":0.5212762569832403,"gamma":0.2827108938547486,"theta":-0.2477567039106145,"vega":0.009454748603351956,"rho":0.0006907588703569019,"breakevenPct":0.6481071444792551},{"delta":0.7,"premium":1.0593749999999997,"strike":48.4375,"iv":0.58485,"gamma":0.23018750000000004,"theta":-0.2639875,"vega":0.008912500000000002,"rho":0.0007448202561221781,"breakevenPct":0.6034044715447066},{"delta":0.75,"premium":1.2668329831932772,"strike":48.17489495798319,"iv":0.6043878151260504,"gamma":0.20282405462184874,"theta":-0.2479685924369748,"vega":0.00812468487394958,"rho":0.0007973213621616667,"breakevenPct":0.49131695361070693},{"delta":0.8,"premium":2.358899439744825,"strike":47.07238304076678,"iv":0.9731339002534556,"gamma":0.16037314587936338,"theta":-0.32310364678125275,"vega":0.007084935782749652,"rho":0.0008250234843308446,"breakevenPct":0.47008634250326503},{"delta":0.85,"premium":5.214885786286207,"strike":44.2950867556374,"iv":2.038205457898528,"gamma":0.08783765450021214,"theta":-0.5800007928329066,"vega":0.005542827347868379,"rho":0.0008032761356688043,"breakevenPct":0.6300254917146471},{"delta":0.9,"premium":4.426623922296866,"strike":44.95782659756572,"iv":1.547309808596348,"gamma":0.06461114507753299,"theta":-0.3892548162164297,"vega":0.00426279798952197,"rho":0.0008756714545812747,"breakevenPct":0.37489943061500586}],"put":[{"delta":0.1,"premium":0.2126352908717686,"strike":44.07882363760771,"iv":1.9045432357064804,"gamma":0.042424927182014245,"theta":-0.4802120950137196,"vega":0.00402790636437975,"rho":-0.00011066879024370976,"breakevenPct":10.841080596065165},{"delta":0.15,"premium":0.0977570771298071,"strike":47.90809742900643,"iv":0.49864163833687103,"gamma":0.19220527173082844,"theta":-0.1474854397268841,"vega":0.00595377905541515,"rho":-0.00013356345119869883,"breakevenPct":2.824511479925567},{"delta":0.2,"premium":0.14534635224760503,"strike":48.179808400884305,"iv":0.478313706705969,"gamma":0.22011009579955787,"theta":-0.1679816507000737,"vega":0.007006927044952101,"rho":-0.00018922484887938713,"breakevenPct":2.3689795759416734},{"delta":0.25,"premium":0.19693072955047902,"strike":48.36403831982314,"iv":0.4920572586588062,"gamma":0.24501798084008847,"theta":-0.1971636698599853,"vega":0.008038614591009581,"rho":-0.00024569198598775653,"breakevenPct":2.0993748165189876},{"delta":0.3,"premium":0.24395896656534954,"strike":48.54977203647417,"iv":0.4929523556231003,"gamma":0.274061170212766,"theta":-0.21719688449848024,"vega":0.008929407294832827,"rho":-0.0003030024418616652,"breakevenPct":1.817453109941439},{"delta":0.35,"premium":0.2781534954407295,"strike":48.73974164133739,"iv":0.45765600303951365,"gamma":0.3147526595744681,"theta":-0.21145980243161094,"vega":0.009423328267477203,"rho":-0.0003626883528843063,"breakevenPct":1.500837101836072},{"delta":0.4,"premium":0.3123480243161095,"strike":48.92971124620061,"iv":0.42235965045592705,"gamma":0.35544414893617027,"theta":-0.20572272036474165,"vega":0.00991724924012158,"rho":-0.00042237426390694756,"breakevenPct":1.1842210937307045},{"delta":0.45,"premium":0.3664255654918464,"strike":49.08285113098369,"iv":0.40756012624934246,"gamma":0.37107995791688586,"theta":-0.2020092582851131,"vega":0.010066859547606522,"rho":-0.0004830064169309101,"breakevenPct":0.9828748668865026},{"delta":0.5,"premium":0.43218043135192,"strike":49.21436086270384,"iv":0.40479842188321935,"gamma":0.37200052603892686,"theta":-0.19948427143608627,"vega":0.010014255654918465,"rho":-0.0005441942993842201,"breakevenPct":0.8492267655448895},{"delta":0.55,"premium":0.4979352972119937,"strike":49.345870594423985,"iv":0.40203671751709624,"gamma":0.3729210941609679,"theta":-0.19695928458705944,"vega":0.009961651762230406,"rho":-0.0006053821818375302,"breakevenPct":0.7155786642032764},{"delta":0.6,"premium":0.5636901630720672,"strike":49.477380326144136,"iv":0.39927501315097313,"gamma":0.37384166228300897,"theta":-0.1944342977380326,"vega":0.009909047869542347,"rho":-0.0006665700642908401,"breakevenPct":0.5819305628616634},{"delta":0.65,"premium":0.6435005170630816,"strike":49.60703205791106,"iv":0.3897879007238883,"gamma":0.35878004136504654,"theta":-0.17890847983453984,"vega":0.009322026887280248,"rho":-0.0007259613779125933,"breakevenPct":0.4806269494959803},{"delta":0.7,"premium":0.7262306101344362,"strike":49.736297828335054,"iv":0.3789037228541882,"gamma":0.34039844881075493,"theta":-0.160682006204757,"vega":0.008623991726990694,"rho":-0.0007849794912456652,"breakevenPct":0.38604223942964516},{"delta":0.75,"premium":0.808960703205791,"strike":49.865563598759046,"iv":0.36801954498448813,"gamma":0.3220168562564633,"theta":-0.14245553257497418,"vega":0.007925956566701139,"rho":-0.0008439976045787374,"breakevenPct":0.2914575293633098},{"delta":0.8,"premium":0.8916907962771459,"strike":49.99482936918304,"iv":0.357135367114788,"gamma":0.30363526370217164,"theta":-0.12422905894519132,"vega":0.0072279214064115815,"rho":-0.0009030157179118096,"breakevenPct":0.19687281929697448},{"delta":0.85,"premium":2.285368271954672,"strike":51.359773371104815,"iv":0.7314535410764869,"gamma":0.15760821529745062,"theta":-0.202026912181303,"vega":0.005976203966005667,"rho":-0.0009850825894439411,"breakevenPct":0.2552741887192289},{"delta":0.9,"premium":3.484820675105485,"strike":52.57805907172996,"iv":0.9202993670886076,"gamma":0.07203164556962027,"theta":-0.1941137130801688,"vega":0.0043883966244725745,"rho":-0.0010592456697522436,"breakevenPct":0.21699512881205182}]}},"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"}}