{"symbol":"FAST","url":"https://intraalpha.com/companies/FAST","capturedAt":"2026-10-15T20:33:09.929Z","state":"ready","quote":{"symbol":"FAST","last_price":50.38,"prev_close":52,"regular_close":50.38,"change":-1.62,"change_pct":-3.1154,"regular_change":-1.62,"regular_change_pct":-3.1154,"extended_change":0,"extended_change_pct":0,"bid":49.8,"ask":50.38,"bid_size":100,"ask_size":200,"volume":11930037,"vwap":50.4757,"open":52.19,"high":52.82,"low":49.785,"close":50.38,"trade_count":117226,"last_trade_at":"2026-10-15T20:00:09.951268746Z","last_quote_at":"2026-10-15T20:20:27.877307081Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:59.836031792-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FAST","fetched_at":"2026-10-15T20:33:09.190676+00:00","name":"Fastenal Company","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"Fastenal Company is an American company based in Winona, Minnesota. Fastenal's service model centers on approximately 3,200 in-market locations, each providing custom inventory, and a dedicated sales team to support local businesses. Fastenal offers companies supply chain solutions that help business reduce inventory touches, and supply chain waste.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":59669877000,"ebitda":1954700000,"pe_ratio":44.44,"peg_ratio":3.39,"book_value":3.435,"dividend_per_share":0,"dividend_yield":0,"eps":1.17,"revenue_ttm":8749400000,"gross_profit_ttm":3911100000,"profit_margin":0.154,"operating_margin_ttm":0.21,"return_on_assets_ttm":0.215,"return_on_equity_ttm":0.343,"quarterly_earnings_growth":0.146,"quarterly_revenue_growth":0.147,"analyst_target_price":49.84,"analyst_number":0,"beta":0.69,"fifty_two_week_high":52.92,"fifty_two_week_low":38.34,"fifty_day_ma":50.33,"two_hundred_day_ma":46.54,"shares_outstanding":1147498000,"forward_pe":37.45,"price_to_sales":6.82,"price_to_book":14.38,"ev_to_revenue":6.71,"ev_to_ebitda":29.98},"bars":[{"c":49.8,"h":49.83,"l":49.6,"n":68,"o":49.75,"t":"2026-10-08T12:10:00Z","v":3480,"vw":49.747378},{"c":49.76,"h":49.76,"l":49.76,"n":10,"o":49.76,"t":"2026-10-08T12:50:00Z","v":304,"vw":49.76},{"c":49.705,"h":49.865,"l":49.6725,"n":511,"o":49.75,"t":"2026-10-08T13:30:00Z","v":97278,"vw":49.725308},{"c":49.63,"h":49.8,"l":49.56,"n":1044,"o":49.72,"t":"2026-10-08T13:35:00Z","v":82571,"vw":49.662766},{"c":49.565,"h":49.68,"l":49.54,"n":784,"o":49.6096,"t":"2026-10-08T13:40:00Z","v":58671,"vw":49.590149},{"c":49.661,"h":49.6631,"l":49.55,"n":893,"o":49.56,"t":"2026-10-08T13:45:00Z","v":90102,"vw":49.613581},{"c":49.77,"h":49.795,"l":49.655,"n":749,"o":49.655,"t":"2026-10-08T13:50:00Z","v":42674,"vw":49.739484},{"c":49.87,"h":49.9,"l":49.77,"n":726,"o":49.77,"t":"2026-10-08T13:55:00Z","v":45945,"vw":49.831148},{"c":49.965,"h":49.975,"l":49.86,"n":869,"o":49.87,"t":"2026-10-08T14:00:00Z","v":71667,"vw":49.939863},{"c":49.9,"h":49.99,"l":49.82,"n":966,"o":49.97,"t":"2026-10-08T14:05:00Z","v":52520,"vw":49.925145},{"c":49.855,"h":49.93,"l":49.85,"n":983,"o":49.9,"t":"2026-10-08T14:10:00Z","v":54439,"vw":49.89603},{"c":49.94,"h":49.96,"l":49.855,"n":811,"o":49.86,"t":"2026-10-08T14:15:00Z","v":43688,"vw":49.916988},{"c":49.845,"h":49.965,"l":49.8,"n":1004,"o":49.94,"t":"2026-10-08T14:20:00Z","v":66567,"vw":49.87794},{"c":49.75,"h":49.855,"l":49.745,"n":810,"o":49.84,"t":"2026-10-08T14:25:00Z","v":46387,"vw":49.80356},{"c":49.725,"h":49.795,"l":49.725,"n":527,"o":49.74,"t":"2026-10-08T14:30:00Z","v":24123,"vw":49.756545},{"c":49.665,"h":49.745,"l":49.665,"n":670,"o":49.72,"t":"2026-10-08T14:35:00Z","v":34179,"vw":49.708225},{"c":49.725,"h":49.73,"l":49.635,"n":640,"o":49.67,"t":"2026-10-08T14:40:00Z","v":32705,"vw":49.669467},{"c":49.77,"h":49.795,"l":49.725,"n":625,"o":49.725,"t":"2026-10-08T14:45:00Z","v":28627,"vw":49.761232},{"c":49.77,"h":49.815,"l":49.74,"n":597,"o":49.78,"t":"2026-10-08T14:50:00Z","v":29020,"vw":49.777423},{"c":49.795,"h":49.825,"l":49.765,"n":732,"o":49.765,"t":"2026-10-08T14:55:00Z","v":52709,"vw":49.799134},{"c":49.755,"h":49.825,"l":49.75,"n":756,"o":49.795,"t":"2026-10-08T15:00:00Z","v":32449,"vw":49.790247},{"c":49.715,"h":49.77,"l":49.71,"n":637,"o":49.76,"t":"2026-10-08T15:05:00Z","v":27925,"vw":49.738917},{"c":49.65,"h":49.745,"l":49.645,"n":552,"o":49.71,"t":"2026-10-08T15:10:00Z","v":23293,"vw":49.704267},{"c":49.705,"h":49.71,"l":49.635,"n":590,"o":49.65,"t":"2026-10-08T15:15:00Z","v":30291,"vw":49.666678},{"c":49.72,"h":49.725,"l":49.66,"n":571,"o":49.7,"t":"2026-10-08T15:20:00Z","v":33772,"vw":49.693165},{"c":49.815,"h":49.82,"l":49.715,"n":652,"o":49.725,"t":"2026-10-08T15:25:00Z","v":32400,"vw":49.761888},{"c":49.86,"h":49.865,"l":49.805,"n":586,"o":49.82,"t":"2026-10-08T15:30:00Z","v":60625,"vw":49.821765},{"c":50,"h":50,"l":49.86,"n":691,"o":49.865,"t":"2026-10-08T15:35:00Z","v":34434,"vw":49.934649},{"c":50.055,"h":50.08,"l":50.005,"n":974,"o":50.005,"t":"2026-10-08T15:40:00Z","v":46366,"vw":50.036909},{"c":50.12,"h":50.17,"l":50.08,"n":830,"o":50.08,"t":"2026-10-08T15:45:00Z","v":68551,"vw":50.12679},{"c":50.24,"h":50.24,"l":50.12,"n":722,"o":50.125,"t":"2026-10-08T15:50:00Z","v":34858,"vw":50.198282},{"c":50.225,"h":50.285,"l":50.21,"n":1085,"o":50.235,"t":"2026-10-08T15:55:00Z","v":62973,"vw":50.242609},{"c":50.185,"h":50.245,"l":50.185,"n":1026,"o":50.225,"t":"2026-10-08T16:00:00Z","v":61277,"vw":50.215391},{"c":50.225,"h":50.24,"l":50.16,"n":763,"o":50.18,"t":"2026-10-08T16:05:00Z","v":36808,"vw":50.198586},{"c":50.2,"h":50.26,"l":50.19,"n":758,"o":50.225,"t":"2026-10-08T16:10:00Z","v":39213,"vw":50.237164},{"c":50.19,"h":50.39,"l":50.16,"n":2920,"o":50.205,"t":"2026-10-08T16:15:00Z","v":172028,"vw":50.272871},{"c":50.2,"h":50.2601,"l":50.16,"n":1093,"o":50.18,"t":"2026-10-08T16:20:00Z","v":58651,"vw":50.220715},{"c":50.14,"h":50.1999,"l":50.13,"n":531,"o":50.195,"t":"2026-10-08T16:25:00Z","v":25736,"vw":50.159447},{"c":50.215,"h":50.23,"l":50.15,"n":605,"o":50.15,"t":"2026-10-08T16:30:00Z","v":32291,"vw":50.206263},{"c":50.16,"h":50.235,"l":50.145,"n":656,"o":50.205,"t":"2026-10-08T16:35:00Z","v":40930,"vw":50.200478},{"c":50.23,"h":50.255,"l":50.1541,"n":865,"o":50.155,"t":"2026-10-08T16:40:00Z","v":58454,"vw":50.196028},{"c":50.26,"h":50.26,"l":50.205,"n":737,"o":50.23,"t":"2026-10-08T16:45:00Z","v":52965,"vw":50.232475},{"c":50.285,"h":50.285,"l":50.185,"n":2134,"o":50.25,"t":"2026-10-08T16:50:00Z","v":118971,"vw":50.233922},{"c":50.24,"h":50.335,"l":50.24,"n":1320,"o":50.29,"t":"2026-10-08T16:55:00Z","v":68468,"vw":50.301972},{"c":50.14,"h":50.24,"l":50.13,"n":1074,"o":50.21,"t":"2026-10-08T17:00:00Z","v":47652,"vw":50.191123},{"c":50.255,"h":50.27,"l":50.14,"n":1132,"o":50.14,"t":"2026-10-08T17:05:00Z","v":53170,"vw":50.203461},{"c":50.255,"h":50.34,"l":50.25,"n":720,"o":50.265,"t":"2026-10-08T17:10:00Z","v":29308,"vw":50.299203},{"c":50.31,"h":50.365,"l":50.24,"n":892,"o":50.25,"t":"2026-10-08T17:15:00Z","v":45265,"vw":50.298434},{"c":50.445,"h":50.445,"l":50.295,"n":911,"o":50.31,"t":"2026-10-08T17:20:00Z","v":39722,"vw":50.377295},{"c":50.405,"h":50.455,"l":50.34,"n":1095,"o":50.45,"t":"2026-10-08T17:25:00Z","v":56480,"vw":50.397255},{"c":50.41,"h":50.445,"l":50.4,"n":847,"o":50.41,"t":"2026-10-08T17:30:00Z","v":35719,"vw":50.419956},{"c":50.44,"h":50.45,"l":50.385,"n":1013,"o":50.405,"t":"2026-10-08T17:35:00Z","v":52634,"vw":50.417441},{"c":50.565,"h":50.57,"l":50.44,"n":1101,"o":50.47,"t":"2026-10-08T17:40:00Z","v":57033,"vw":50.504063},{"c":50.525,"h":50.62,"l":50.525,"n":955,"o":50.565,"t":"2026-10-08T17:45:00Z","v":43500,"vw":50.558208},{"c":50.59,"h":50.59,"l":50.495,"n":1229,"o":50.525,"t":"2026-10-08T17:50:00Z","v":63355,"vw":50.544546},{"c":50.58,"h":50.605,"l":50.555,"n":1029,"o":50.59,"t":"2026-10-08T17:55:00Z","v":48662,"vw":50.578343},{"c":50.655,"h":50.665,"l":50.555,"n":1043,"o":50.58,"t":"2026-10-08T18:00:00Z","v":61250,"vw":50.628569},{"c":50.68,"h":50.69,"l":50.64,"n":899,"o":50.655,"t":"2026-10-08T18:05:00Z","v":47157,"vw":50.663315},{"c":50.785,"h":50.82,"l":50.67,"n":1315,"o":50.675,"t":"2026-10-08T18:10:00Z","v":88116,"vw":50.752217},{"c":50.665,"h":50.8,"l":50.66,"n":1110,"o":50.785,"t":"2026-10-08T18:15:00Z","v":70218,"vw":50.740976},{"c":50.655,"h":50.665,"l":50.59,"n":1016,"o":50.665,"t":"2026-10-08T18:20:00Z","v":61472,"vw":50.63521},{"c":50.64,"h":50.665,"l":50.6,"n":803,"o":50.66,"t":"2026-10-08T18:25:00Z","v":41083,"vw":50.632277},{"c":50.635,"h":50.66,"l":50.6,"n":1122,"o":50.65,"t":"2026-10-08T18:30:00Z","v":90528,"vw":50.625999},{"c":50.665,"h":50.695,"l":50.625,"n":852,"o":50.635,"t":"2026-10-08T18:35:00Z","v":43944,"vw":50.665189},{"c":50.67,"h":50.685,"l":50.665,"n":701,"o":50.67,"t":"2026-10-08T18:40:00Z","v":34211,"vw":50.671489},{"c":50.655,"h":50.69,"l":50.6,"n":1276,"o":50.68,"t":"2026-10-08T18:45:00Z","v":119344,"vw":50.662434},{"c":50.7,"h":50.72,"l":50.66,"n":931,"o":50.66,"t":"2026-10-08T18:50:00Z","v":46901,"vw":50.700137},{"c":50.695,"h":50.73,"l":50.675,"n":1008,"o":50.695,"t":"2026-10-08T18:55:00Z","v":73033,"vw":50.710768},{"c":50.64,"h":50.72,"l":50.6161,"n":1106,"o":50.695,"t":"2026-10-08T19:00:00Z","v":67235,"vw":50.662906},{"c":50.63,"h":50.675,"l":50.63,"n":1149,"o":50.645,"t":"2026-10-08T19:05:00Z","v":62713,"vw":50.655352},{"c":50.665,"h":50.725,"l":50.64,"n":1098,"o":50.65,"t":"2026-10-08T19:10:00Z","v":67967,"vw":50.687687},{"c":50.725,"h":50.725,"l":50.66,"n":1095,"o":50.67,"t":"2026-10-08T19:15:00Z","v":64635,"vw":50.687008},{"c":50.72,"h":50.74,"l":50.7,"n":1127,"o":50.725,"t":"2026-10-08T19:20:00Z","v":57864,"vw":50.724724},{"c":50.665,"h":50.75,"l":50.65,"n":1452,"o":50.715,"t":"2026-10-08T19:25:00Z","v":73703,"vw":50.710239},{"c":50.67,"h":50.685,"l":50.645,"n":1717,"o":50.67,"t":"2026-10-08T19:30:00Z","v":104495,"vw":50.669901},{"c":50.605,"h":50.68,"l":50.58,"n":1478,"o":50.67,"t":"2026-10-08T19:35:00Z","v":83955,"vw":50.629476},{"c":50.48,"h":50.615,"l":50.475,"n":2004,"o":50.61,"t":"2026-10-08T19:40:00Z","v":131666,"vw":50.569792},{"c":50.585,"h":50.595,"l":50.48,"n":2100,"o":50.48,"t":"2026-10-08T19:45:00Z","v":129032,"vw":50.562987},{"c":50.495,"h":50.64,"l":50.48,"n":3031,"o":50.59,"t":"2026-10-08T19:50:00Z","v":254489,"vw":50.545928},{"c":50.5,"h":50.51,"l":50.435,"n":6299,"o":50.49,"t":"2026-10-08T19:55:00Z","v":570819,"vw":50.483307},{"c":50.49,"h":50.49,"l":50.49,"n":118,"o":50.49,"t":"2026-10-08T20:00:00Z","v":1515387,"vw":50.49},{"c":49.9241,"h":49.9241,"l":49.9241,"n":1,"o":49.9241,"t":"2026-10-08T21:15:00Z","v":100,"vw":49.9241},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-08T21:40:00Z","v":171,"vw":50.54},{"c":50.445,"h":50.79,"l":50.42,"n":408,"o":50.49,"t":"2026-10-09T13:30:00Z","v":92303,"vw":50.594037},{"c":50.33,"h":50.595,"l":50.33,"n":772,"o":50.455,"t":"2026-10-09T13:35:00Z","v":59180,"vw":50.498739},{"c":50.195,"h":50.37,"l":50.19,"n":596,"o":50.33,"t":"2026-10-09T13:40:00Z","v":34212,"vw":50.281054},{"c":50.39,"h":50.39,"l":50.12,"n":959,"o":50.21,"t":"2026-10-09T13:45:00Z","v":52699,"vw":50.212425},{"c":50.545,"h":50.545,"l":50.4,"n":505,"o":50.41,"t":"2026-10-09T13:50:00Z","v":26833,"vw":50.438111},{"c":50.64,"h":50.655,"l":50.49,"n":491,"o":50.53,"t":"2026-10-09T13:55:00Z","v":22295,"vw":50.562159},{"c":50.575,"h":50.705,"l":50.54,"n":635,"o":50.655,"t":"2026-10-09T14:00:00Z","v":30831,"vw":50.613281},{"c":50.52,"h":50.615,"l":50.51,"n":827,"o":50.57,"t":"2026-10-09T14:05:00Z","v":53507,"vw":50.576605},{"c":50.495,"h":50.585,"l":50.4902,"n":604,"o":50.51,"t":"2026-10-09T14:10:00Z","v":41563,"vw":50.547007},{"c":50.44,"h":50.54,"l":50.415,"n":454,"o":50.475,"t":"2026-10-09T14:15:00Z","v":23027,"vw":50.483698},{"c":50.475,"h":50.48,"l":50.41,"n":613,"o":50.445,"t":"2026-10-09T14:20:00Z","v":33012,"vw":50.443893},{"c":50.3001,"h":50.47,"l":50.27,"n":562,"o":50.47,"t":"2026-10-09T14:25:00Z","v":27338,"vw":50.39144},{"c":50.36,"h":50.405,"l":50.305,"n":537,"o":50.305,"t":"2026-10-09T14:30:00Z","v":29459,"vw":50.351976},{"c":50.415,"h":50.43,"l":50.365,"n":554,"o":50.37,"t":"2026-10-09T14:35:00Z","v":29070,"vw":50.391696},{"c":50.465,"h":50.47,"l":50.42,"n":586,"o":50.42,"t":"2026-10-09T14:40:00Z","v":35525,"vw":50.446202},{"c":50.565,"h":50.565,"l":50.435,"n":802,"o":50.46,"t":"2026-10-09T14:45:00Z","v":39844,"vw":50.510733},{"c":50.535,"h":50.595,"l":50.535,"n":615,"o":50.565,"t":"2026-10-09T14:50:00Z","v":32333,"vw":50.575459},{"c":50.565,"h":50.5679,"l":50.52,"n":456,"o":50.54,"t":"2026-10-09T14:55:00Z","v":21121,"vw":50.530958},{"c":50.555,"h":50.62,"l":50.53,"n":1029,"o":50.565,"t":"2026-10-09T15:00:00Z","v":50723,"vw":50.566839},{"c":50.545,"h":50.545,"l":50.48,"n":540,"o":50.53,"t":"2026-10-09T15:05:00Z","v":23204,"vw":50.507329},{"c":50.685,"h":50.695,"l":50.55,"n":703,"o":50.55,"t":"2026-10-09T15:10:00Z","v":44579,"vw":50.619688},{"c":50.73,"h":50.735,"l":50.67,"n":675,"o":50.69,"t":"2026-10-09T15:15:00Z","v":32421,"vw":50.70102},{"c":50.67,"h":50.745,"l":50.67,"n":597,"o":50.725,"t":"2026-10-09T15:20:00Z","v":31601,"vw":50.721664},{"c":50.725,"h":50.735,"l":50.67,"n":769,"o":50.68,"t":"2026-10-09T15:25:00Z","v":49809,"vw":50.702557},{"c":50.605,"h":50.72,"l":50.55,"n":1428,"o":50.72,"t":"2026-10-09T15:30:00Z","v":112477,"vw":50.637135},{"c":50.53,"h":50.62,"l":50.52,"n":785,"o":50.605,"t":"2026-10-09T15:35:00Z","v":51203,"vw":50.591836},{"c":50.485,"h":50.5351,"l":50.47,"n":429,"o":50.535,"t":"2026-10-09T15:40:00Z","v":19463,"vw":50.490407},{"c":50.475,"h":50.4899,"l":50.465,"n":489,"o":50.4899,"t":"2026-10-09T15:45:00Z","v":31426,"vw":50.475194},{"c":50.465,"h":50.485,"l":50.45,"n":552,"o":50.4799,"t":"2026-10-09T15:50:00Z","v":35868,"vw":50.471858},{"c":50.485,"h":50.485,"l":50.435,"n":524,"o":50.465,"t":"2026-10-09T15:55:00Z","v":24027,"vw":50.453096},{"c":50.465,"h":50.535,"l":50.43,"n":765,"o":50.49,"t":"2026-10-09T16:00:00Z","v":52709,"vw":50.474323},{"c":50.465,"h":50.505,"l":50.43,"n":524,"o":50.465,"t":"2026-10-09T16:05:00Z","v":32030,"vw":50.474771},{"c":50.46,"h":50.4656,"l":50.45,"n":423,"o":50.46,"t":"2026-10-09T16:10:00Z","v":18044,"vw":50.460532},{"c":50.4851,"h":50.495,"l":50.4601,"n":524,"o":50.465,"t":"2026-10-09T16:15:00Z","v":33149,"vw":50.475527},{"c":50.465,"h":50.495,"l":50.46,"n":427,"o":50.485,"t":"2026-10-09T16:20:00Z","v":20035,"vw":50.47841},{"c":50.475,"h":50.485,"l":50.44,"n":476,"o":50.465,"t":"2026-10-09T16:25:00Z","v":25514,"vw":50.457524},{"c":50.465,"h":50.5,"l":50.45,"n":591,"o":50.475,"t":"2026-10-09T16:30:00Z","v":30353,"vw":50.477429},{"c":50.475,"h":50.485,"l":50.455,"n":441,"o":50.46,"t":"2026-10-09T16:35:00Z","v":18228,"vw":50.470835},{"c":50.495,"h":50.515,"l":50.47,"n":567,"o":50.475,"t":"2026-10-09T16:40:00Z","v":27799,"vw":50.499966},{"c":50.505,"h":50.53,"l":50.495,"n":462,"o":50.495,"t":"2026-10-09T16:45:00Z","v":19890,"vw":50.511067},{"c":50.515,"h":50.545,"l":50.51,"n":595,"o":50.51,"t":"2026-10-09T16:50:00Z","v":23451,"vw":50.530632},{"c":50.575,"h":50.58,"l":50.515,"n":515,"o":50.515,"t":"2026-10-09T16:55:00Z","v":24438,"vw":50.54373},{"c":50.635,"h":50.64,"l":50.56,"n":721,"o":50.575,"t":"2026-10-09T17:00:00Z","v":41776,"vw":50.59573},{"c":50.63,"h":50.65,"l":50.615,"n":518,"o":50.63,"t":"2026-10-09T17:05:00Z","v":28854,"vw":50.627535},{"c":50.655,"h":50.68,"l":50.61,"n":653,"o":50.625,"t":"2026-10-09T17:10:00Z","v":33073,"vw":50.64863},{"c":50.7062,"h":50.71,"l":50.64,"n":565,"o":50.65,"t":"2026-10-09T17:15:00Z","v":33245,"vw":50.670045},{"c":50.685,"h":50.715,"l":50.665,"n":677,"o":50.705,"t":"2026-10-09T17:20:00Z","v":41940,"vw":50.690402},{"c":50.705,"h":50.715,"l":50.675,"n":575,"o":50.68,"t":"2026-10-09T17:25:00Z","v":31950,"vw":50.700741},{"c":50.77,"h":50.775,"l":50.7025,"n":771,"o":50.705,"t":"2026-10-09T17:30:00Z","v":45740,"vw":50.738093},{"c":50.72,"h":50.78,"l":50.715,"n":626,"o":50.7697,"t":"2026-10-09T17:35:00Z","v":34287,"vw":50.754016},{"c":50.735,"h":50.735,"l":50.7,"n":565,"o":50.725,"t":"2026-10-09T17:40:00Z","v":25426,"vw":50.718185},{"c":50.68,"h":50.735,"l":50.68,"n":618,"o":50.735,"t":"2026-10-09T17:45:00Z","v":29872,"vw":50.706345},{"c":50.735,"h":50.735,"l":50.6708,"n":713,"o":50.675,"t":"2026-10-09T17:50:00Z","v":45354,"vw":50.703566},{"c":50.765,"h":50.77,"l":50.715,"n":476,"o":50.73,"t":"2026-10-09T17:55:00Z","v":20821,"vw":50.732003},{"c":50.7601,"h":50.77,"l":50.735,"n":528,"o":50.765,"t":"2026-10-09T18:00:00Z","v":30606,"vw":50.750967},{"c":50.785,"h":50.795,"l":50.76,"n":535,"o":50.765,"t":"2026-10-09T18:05:00Z","v":29619,"vw":50.778815},{"c":50.795,"h":50.81,"l":50.785,"n":467,"o":50.79,"t":"2026-10-09T18:10:00Z","v":32073,"vw":50.794764},{"c":50.795,"h":50.805,"l":50.78,"n":595,"o":50.79,"t":"2026-10-09T18:15:00Z","v":33170,"vw":50.792032},{"c":50.805,"h":50.805,"l":50.77,"n":548,"o":50.79,"t":"2026-10-09T18:20:00Z","v":29634,"vw":50.783739},{"c":50.805,"h":50.815,"l":50.7919,"n":531,"o":50.81,"t":"2026-10-09T18:25:00Z","v":27055,"vw":50.803916},{"c":50.845,"h":50.845,"l":50.79,"n":665,"o":50.805,"t":"2026-10-09T18:30:00Z","v":35317,"vw":50.806934},{"c":50.835,"h":50.85,"l":50.815,"n":580,"o":50.84,"t":"2026-10-09T18:35:00Z","v":33823,"vw":50.833182},{"c":50.84,"h":50.845,"l":50.825,"n":577,"o":50.83,"t":"2026-10-09T18:40:00Z","v":34969,"vw":50.834527},{"c":50.805,"h":50.86,"l":50.77,"n":922,"o":50.84,"t":"2026-10-09T18:45:00Z","v":54826,"vw":50.818},{"c":50.775,"h":50.845,"l":50.765,"n":628,"o":50.81,"t":"2026-10-09T18:50:00Z","v":33753,"vw":50.80009},{"c":50.805,"h":50.81,"l":50.77,"n":612,"o":50.78,"t":"2026-10-09T18:55:00Z","v":34469,"vw":50.788375},{"c":50.835,"h":50.845,"l":50.7808,"n":696,"o":50.805,"t":"2026-10-09T19:00:00Z","v":35466,"vw":50.810248},{"c":50.9,"h":50.905,"l":50.835,"n":659,"o":50.84,"t":"2026-10-09T19:05:00Z","v":37136,"vw":50.872311},{"c":50.87,"h":50.92,"l":50.87,"n":796,"o":50.905,"t":"2026-10-09T19:10:00Z","v":44378,"vw":50.899447},{"c":50.86,"h":50.885,"l":50.84,"n":752,"o":50.865,"t":"2026-10-09T19:15:00Z","v":42668,"vw":50.861934},{"c":50.83,"h":50.865,"l":50.83,"n":793,"o":50.86,"t":"2026-10-09T19:20:00Z","v":38055,"vw":50.8449},{"c":50.83,"h":50.845,"l":50.8,"n":986,"o":50.83,"t":"2026-10-09T19:25:00Z","v":54936,"vw":50.821253},{"c":50.765,"h":50.82,"l":50.755,"n":1098,"o":50.82,"t":"2026-10-09T19:30:00Z","v":75574,"vw":50.781201},{"c":50.785,"h":50.785,"l":50.75,"n":1017,"o":50.765,"t":"2026-10-09T19:35:00Z","v":65623,"vw":50.763174},{"c":50.795,"h":50.83,"l":50.78,"n":1381,"o":50.785,"t":"2026-10-09T19:40:00Z","v":101559,"vw":50.804289},{"c":50.79,"h":50.82,"l":50.755,"n":1348,"o":50.8,"t":"2026-10-09T19:45:00Z","v":104000,"vw":50.784602},{"c":50.745,"h":50.785,"l":50.66,"n":2833,"o":50.785,"t":"2026-10-09T19:50:00Z","v":264412,"vw":50.70451},{"c":50.76,"h":50.78,"l":50.67,"n":5647,"o":50.75,"t":"2026-10-09T19:55:00Z","v":582968,"vw":50.743487},{"c":50.66,"h":50.75,"l":50.65,"n":152,"o":50.75,"t":"2026-10-09T20:00:00Z","v":1439411,"vw":50.749977},{"c":50.9,"h":50.9,"l":50.9,"n":3,"o":50.9,"t":"2026-10-09T21:40:00Z","v":141,"vw":50.9},{"c":50.9,"h":50.9,"l":50.89,"n":18,"o":50.89,"t":"2026-10-12T08:00:00Z","v":383,"vw":50.896169},{"c":50.8,"h":50.8,"l":50.75,"n":25,"o":50.75,"t":"2026-10-12T12:25:00Z","v":1608,"vw":50.754545},{"c":50.75,"h":50.7621,"l":50.75,"n":10,"o":50.7621,"t":"2026-10-12T12:40:00Z","v":1660,"vw":50.751538},{"c":50.92,"h":50.92,"l":50.9,"n":17,"o":50.9,"t":"2026-10-12T13:25:00Z","v":564,"vw":50.915037},{"c":51.165,"h":51.21,"l":50.85,"n":473,"o":51,"t":"2026-10-12T13:30:00Z","v":74015,"vw":51.011783},{"c":51.005,"h":51.255,"l":51.005,"n":824,"o":51.165,"t":"2026-10-12T13:35:00Z","v":46925,"vw":51.148501},{"c":50.985,"h":51.14,"l":50.94,"n":635,"o":51,"t":"2026-10-12T13:40:00Z","v":57070,"vw":51.004132},{"c":51.0271,"h":51.07,"l":50.945,"n":1005,"o":51,"t":"2026-10-12T13:45:00Z","v":78322,"vw":50.995682},{"c":51.149,"h":51.16,"l":51.03,"n":503,"o":51.03,"t":"2026-10-12T13:50:00Z","v":17621,"vw":51.103491},{"c":51.21,"h":51.23,"l":51.075,"n":751,"o":51.145,"t":"2026-10-12T13:55:00Z","v":61021,"vw":51.153399},{"c":51.315,"h":51.335,"l":51.2,"n":879,"o":51.2181,"t":"2026-10-12T14:00:00Z","v":49319,"vw":51.266803},{"c":51.3,"h":51.35,"l":51.27,"n":1080,"o":51.325,"t":"2026-10-12T14:05:00Z","v":92821,"vw":51.305956},{"c":51.435,"h":51.45,"l":51.29,"n":1121,"o":51.3,"t":"2026-10-12T14:10:00Z","v":92033,"vw":51.355532},{"c":51.525,"h":51.54,"l":51.4,"n":1273,"o":51.435,"t":"2026-10-12T14:15:00Z","v":91821,"vw":51.475344},{"c":51.51,"h":51.56,"l":51.465,"n":751,"o":51.525,"t":"2026-10-12T14:20:00Z","v":46551,"vw":51.518566},{"c":51.555,"h":51.6,"l":51.5,"n":1061,"o":51.51,"t":"2026-10-12T14:25:00Z","v":74910,"vw":51.543103},{"c":51.72,"h":51.73,"l":51.56,"n":823,"o":51.56,"t":"2026-10-12T14:30:00Z","v":55260,"vw":51.667048},{"c":51.81,"h":51.83,"l":51.71,"n":952,"o":51.71,"t":"2026-10-12T14:35:00Z","v":63250,"vw":51.788361},{"c":51.78,"h":51.83,"l":51.775,"n":857,"o":51.82,"t":"2026-10-12T14:40:00Z","v":59533,"vw":51.802661},{"c":51.765,"h":51.81,"l":51.71,"n":899,"o":51.785,"t":"2026-10-12T14:45:00Z","v":46002,"vw":51.763384},{"c":51.75,"h":51.775,"l":51.685,"n":652,"o":51.765,"t":"2026-10-12T14:50:00Z","v":35212,"vw":51.733383},{"c":51.73,"h":51.81,"l":51.725,"n":767,"o":51.775,"t":"2026-10-12T14:55:00Z","v":49710,"vw":51.779514},{"c":51.665,"h":51.74,"l":51.645,"n":739,"o":51.735,"t":"2026-10-12T15:00:00Z","v":37641,"vw":51.69454},{"c":51.65,"h":51.675,"l":51.635,"n":615,"o":51.665,"t":"2026-10-12T15:05:00Z","v":30475,"vw":51.656022},{"c":51.58,"h":51.655,"l":51.57,"n":690,"o":51.655,"t":"2026-10-12T15:10:00Z","v":33415,"vw":51.605451},{"c":51.585,"h":51.61,"l":51.5741,"n":681,"o":51.575,"t":"2026-10-12T15:15:00Z","v":40144,"vw":51.588577},{"c":51.615,"h":51.645,"l":51.585,"n":665,"o":51.585,"t":"2026-10-12T15:20:00Z","v":34729,"vw":51.618892},{"c":51.62,"h":51.62,"l":51.57,"n":656,"o":51.62,"t":"2026-10-12T15:25:00Z","v":29692,"vw":51.595363},{"c":51.615,"h":51.63,"l":51.595,"n":616,"o":51.625,"t":"2026-10-12T15:30:00Z","v":23731,"vw":51.61165},{"c":51.635,"h":51.635,"l":51.6,"n":628,"o":51.62,"t":"2026-10-12T15:35:00Z","v":26450,"vw":51.617805},{"c":51.59,"h":51.645,"l":51.58,"n":587,"o":51.64,"t":"2026-10-12T15:40:00Z","v":31350,"vw":51.600994},{"c":51.54,"h":51.59,"l":51.51,"n":857,"o":51.59,"t":"2026-10-12T15:45:00Z","v":72684,"vw":51.533532},{"c":51.595,"h":51.61,"l":51.53,"n":621,"o":51.545,"t":"2026-10-12T15:50:00Z","v":35003,"vw":51.558977},{"c":51.56,"h":51.605,"l":51.54,"n":483,"o":51.6,"t":"2026-10-12T15:55:00Z","v":19187,"vw":51.570941},{"c":51.57,"h":51.58,"l":51.551,"n":479,"o":51.56,"t":"2026-10-12T16:00:00Z","v":25871,"vw":51.563234},{"c":51.535,"h":51.59,"l":51.535,"n":533,"o":51.565,"t":"2026-10-12T16:05:00Z","v":31969,"vw":51.5645},{"c":51.505,"h":51.55,"l":51.505,"n":452,"o":51.535,"t":"2026-10-12T16:10:00Z","v":23540,"vw":51.533207},{"c":51.515,"h":51.54,"l":51.505,"n":475,"o":51.505,"t":"2026-10-12T16:15:00Z","v":25327,"vw":51.525544},{"c":51.495,"h":51.525,"l":51.48,"n":692,"o":51.51,"t":"2026-10-12T16:20:00Z","v":35691,"vw":51.504611},{"c":51.47,"h":51.5,"l":51.455,"n":478,"o":51.5,"t":"2026-10-12T16:25:00Z","v":20676,"vw":51.470797},{"c":51.49,"h":51.49,"l":51.4601,"n":507,"o":51.47,"t":"2026-10-12T16:30:00Z","v":22131,"vw":51.477678},{"c":51.505,"h":51.52,"l":51.49,"n":391,"o":51.49,"t":"2026-10-12T16:35:00Z","v":19755,"vw":51.501678},{"c":51.4599,"h":51.505,"l":51.45,"n":588,"o":51.5,"t":"2026-10-12T16:40:00Z","v":24845,"vw":51.479972},{"c":51.475,"h":51.485,"l":51.4599,"n":531,"o":51.46,"t":"2026-10-12T16:45:00Z","v":23729,"vw":51.472793},{"c":51.49,"h":51.49,"l":51.465,"n":522,"o":51.48,"t":"2026-10-12T16:50:00Z","v":27760,"vw":51.481238},{"c":51.505,"h":51.515,"l":51.485,"n":455,"o":51.495,"t":"2026-10-12T16:55:00Z","v":22197,"vw":51.50351},{"c":51.515,"h":51.52,"l":51.495,"n":438,"o":51.505,"t":"2026-10-12T17:00:00Z","v":18789,"vw":51.508415},{"c":51.505,"h":51.52,"l":51.48,"n":446,"o":51.52,"t":"2026-10-12T17:05:00Z","v":21875,"vw":51.499934},{"c":51.46,"h":51.51,"l":51.415,"n":895,"o":51.51,"t":"2026-10-12T17:10:00Z","v":44220,"vw":51.460492},{"c":51.425,"h":51.47,"l":51.41,"n":565,"o":51.465,"t":"2026-10-12T17:15:00Z","v":25129,"vw":51.42754},{"c":51.405,"h":51.425,"l":51.4,"n":481,"o":51.425,"t":"2026-10-12T17:20:00Z","v":22501,"vw":51.415099},{"c":51.495,"h":51.51,"l":51.4,"n":926,"o":51.4,"t":"2026-10-12T17:25:00Z","v":73991,"vw":51.438571},{"c":51.54,"h":51.55,"l":51.495,"n":741,"o":51.495,"t":"2026-10-12T17:30:00Z","v":40037,"vw":51.527063},{"c":51.345,"h":51.53,"l":51.345,"n":1275,"o":51.53,"t":"2026-10-12T17:35:00Z","v":94426,"vw":51.419997},{"c":51.34,"h":51.3699,"l":51.315,"n":759,"o":51.35,"t":"2026-10-12T17:40:00Z","v":35976,"vw":51.347636},{"c":51.325,"h":51.35,"l":51.315,"n":571,"o":51.34,"t":"2026-10-12T17:45:00Z","v":30062,"vw":51.336985},{"c":51.29,"h":51.345,"l":51.29,"n":676,"o":51.325,"t":"2026-10-12T17:50:00Z","v":32388,"vw":51.323348},{"c":51.305,"h":51.31,"l":51.285,"n":747,"o":51.295,"t":"2026-10-12T17:55:00Z","v":40163,"vw":51.297403},{"c":51.33,"h":51.35,"l":51.3,"n":717,"o":51.305,"t":"2026-10-12T18:00:00Z","v":32016,"vw":51.324871},{"c":51.35,"h":51.385,"l":51.33,"n":1065,"o":51.34,"t":"2026-10-12T18:05:00Z","v":87695,"vw":51.360479},{"c":51.295,"h":51.35,"l":51.27,"n":626,"o":51.35,"t":"2026-10-12T18:10:00Z","v":30051,"vw":51.30555},{"c":51.295,"h":51.31,"l":51.2801,"n":570,"o":51.3,"t":"2026-10-12T18:15:00Z","v":28667,"vw":51.295885},{"c":51.315,"h":51.315,"l":51.275,"n":780,"o":51.295,"t":"2026-10-12T18:20:00Z","v":43625,"vw":51.289433},{"c":51.325,"h":51.325,"l":51.3,"n":702,"o":51.315,"t":"2026-10-12T18:25:00Z","v":38498,"vw":51.3136},{"c":51.295,"h":51.33,"l":51.295,"n":713,"o":51.33,"t":"2026-10-12T18:30:00Z","v":43539,"vw":51.314964},{"c":51.315,"h":51.315,"l":51.29,"n":666,"o":51.295,"t":"2026-10-12T18:35:00Z","v":31664,"vw":51.301545},{"c":51.2938,"h":51.315,"l":51.29,"n":1290,"o":51.315,"t":"2026-10-12T18:40:00Z","v":29487,"vw":51.306585},{"c":51.275,"h":51.32,"l":51.27,"n":578,"o":51.3,"t":"2026-10-12T18:45:00Z","v":27646,"vw":51.300836},{"c":51.2299,"h":51.275,"l":51.205,"n":680,"o":51.275,"t":"2026-10-12T18:50:00Z","v":33437,"vw":51.226831},{"c":51.235,"h":51.24,"l":51.21,"n":845,"o":51.225,"t":"2026-10-12T18:55:00Z","v":42886,"vw":51.223016},{"c":51.275,"h":51.285,"l":51.21,"n":850,"o":51.245,"t":"2026-10-12T19:00:00Z","v":48475,"vw":51.245302},{"c":51.275,"h":51.29,"l":51.27,"n":999,"o":51.275,"t":"2026-10-12T19:05:00Z","v":53149,"vw":51.279297},{"c":51.325,"h":51.33,"l":51.275,"n":1126,"o":51.275,"t":"2026-10-12T19:10:00Z","v":70355,"vw":51.306084},{"c":51.345,"h":51.375,"l":51.315,"n":1295,"o":51.325,"t":"2026-10-12T19:15:00Z","v":91522,"vw":51.340356},{"c":51.335,"h":51.365,"l":51.31,"n":1196,"o":51.35,"t":"2026-10-12T19:20:00Z","v":67054,"vw":51.33703},{"c":51.335,"h":51.34,"l":51.255,"n":1227,"o":51.335,"t":"2026-10-12T19:25:00Z","v":79925,"vw":51.294883},{"c":51.33,"h":51.39,"l":51.315,"n":1255,"o":51.33,"t":"2026-10-12T19:30:00Z","v":87412,"vw":51.349296},{"c":51.275,"h":51.345,"l":51.245,"n":1455,"o":51.325,"t":"2026-10-12T19:35:00Z","v":101538,"vw":51.289498},{"c":51.37,"h":51.395,"l":51.27,"n":1603,"o":51.275,"t":"2026-10-12T19:40:00Z","v":128996,"vw":51.349414},{"c":51.42,"h":51.425,"l":51.37,"n":1338,"o":51.375,"t":"2026-10-12T19:45:00Z","v":103735,"vw":51.391394},{"c":51.475,"h":51.49,"l":51.4275,"n":2894,"o":51.43,"t":"2026-10-12T19:50:00Z","v":272773,"vw":51.456939},{"c":51.5,"h":51.51,"l":51.44,"n":6001,"o":51.475,"t":"2026-10-12T19:55:00Z","v":633137,"vw":51.477416},{"c":51.49,"h":51.49,"l":51.49,"n":103,"o":51.49,"t":"2026-10-12T20:00:00Z","v":1623952,"vw":51.49},{"c":51.63,"h":51.63,"l":51.63,"n":71,"o":51.63,"t":"2026-10-13T08:00:00Z","v":515,"vw":51.63},{"c":51.63,"h":51.63,"l":51.61,"n":11,"o":51.61,"t":"2026-10-13T08:10:00Z","v":1000,"vw":51.62},{"c":51.96,"h":51.96,"l":51.89,"n":41,"o":51.89,"t":"2026-10-13T13:25:00Z","v":5121,"vw":51.921504},{"c":51.84,"h":52,"l":51.69,"n":1107,"o":52,"t":"2026-10-13T13:30:00Z","v":206681,"vw":51.910206},{"c":51.71,"h":51.87,"l":51.705,"n":1170,"o":51.849,"t":"2026-10-13T13:35:00Z","v":106136,"vw":51.823439},{"c":51.555,"h":51.72,"l":51.5,"n":951,"o":51.71,"t":"2026-10-13T13:40:00Z","v":83904,"vw":51.617863},{"c":51.315,"h":51.67,"l":51.3,"n":2375,"o":51.555,"t":"2026-10-13T13:45:00Z","v":220820,"vw":51.470754},{"c":51.38,"h":51.49,"l":51.27,"n":1659,"o":51.315,"t":"2026-10-13T13:50:00Z","v":196943,"vw":51.355924},{"c":51.3299,"h":51.43,"l":51.29,"n":1184,"o":51.39,"t":"2026-10-13T13:55:00Z","v":76223,"vw":51.358407},{"c":51.225,"h":51.405,"l":51.205,"n":1420,"o":51.33,"t":"2026-10-13T14:00:00Z","v":98357,"vw":51.293247},{"c":51.3,"h":51.325,"l":51.215,"n":1344,"o":51.225,"t":"2026-10-13T14:05:00Z","v":79094,"vw":51.279764},{"c":51.335,"h":51.365,"l":51.285,"n":1152,"o":51.305,"t":"2026-10-13T14:10:00Z","v":78561,"vw":51.332234},{"c":51.31,"h":51.375,"l":51.285,"n":1259,"o":51.335,"t":"2026-10-13T14:15:00Z","v":98482,"vw":51.322272},{"c":51.215,"h":51.335,"l":51.205,"n":1238,"o":51.315,"t":"2026-10-13T14:20:00Z","v":154023,"vw":51.28087},{"c":51.04,"h":51.235,"l":51.03,"n":1557,"o":51.215,"t":"2026-10-13T14:25:00Z","v":116336,"vw":51.136412},{"c":50.98,"h":51.115,"l":50.98,"n":1555,"o":51.04,"t":"2026-10-13T14:30:00Z","v":112524,"vw":51.053042},{"c":51.085,"h":51.09,"l":50.99,"n":1268,"o":50.99,"t":"2026-10-13T14:35:00Z","v":87844,"vw":51.043613},{"c":51.05,"h":51.115,"l":51.025,"n":1322,"o":51.085,"t":"2026-10-13T14:40:00Z","v":96707,"vw":51.075822},{"c":51.0537,"h":51.085,"l":50.96,"n":1404,"o":51.055,"t":"2026-10-13T14:45:00Z","v":121271,"vw":51.038516},{"c":51.105,"h":51.145,"l":51.025,"n":1219,"o":51.055,"t":"2026-10-13T14:50:00Z","v":70057,"vw":51.078583},{"c":51.105,"h":51.145,"l":51.09,"n":1054,"o":51.1,"t":"2026-10-13T14:55:00Z","v":71805,"vw":51.124524},{"c":51.085,"h":51.105,"l":51.06,"n":730,"o":51.105,"t":"2026-10-13T15:00:00Z","v":40422,"vw":51.077937},{"c":51.095,"h":51.145,"l":51.065,"n":1039,"o":51.0803,"t":"2026-10-13T15:05:00Z","v":67852,"vw":51.100603},{"c":51.025,"h":51.115,"l":51.01,"n":806,"o":51.09,"t":"2026-10-13T15:10:00Z","v":54490,"vw":51.052306},{"c":50.895,"h":51.065,"l":50.885,"n":1195,"o":51.025,"t":"2026-10-13T15:15:00Z","v":77082,"vw":50.964893},{"c":50.885,"h":50.925,"l":50.85,"n":697,"o":50.9,"t":"2026-10-13T15:20:00Z","v":41591,"vw":50.89472},{"c":50.945,"h":50.995,"l":50.885,"n":1355,"o":50.885,"t":"2026-10-13T15:25:00Z","v":106626,"vw":50.937382},{"c":50.945,"h":50.9577,"l":50.88,"n":981,"o":50.945,"t":"2026-10-13T15:30:00Z","v":73664,"vw":50.930084},{"c":50.955,"h":50.955,"l":50.915,"n":708,"o":50.945,"t":"2026-10-13T15:35:00Z","v":40506,"vw":50.937198},{"c":50.965,"h":50.965,"l":50.905,"n":613,"o":50.95,"t":"2026-10-13T15:40:00Z","v":36133,"vw":50.927036},{"c":50.96,"h":51.025,"l":50.935,"n":959,"o":50.965,"t":"2026-10-13T15:45:00Z","v":82311,"vw":50.984171},{"c":51.015,"h":51.02,"l":50.96,"n":572,"o":50.965,"t":"2026-10-13T15:50:00Z","v":33486,"vw":50.993354},{"c":51.03,"h":51.03,"l":50.985,"n":617,"o":51.01,"t":"2026-10-13T15:55:00Z","v":31190,"vw":51.002837},{"c":51.045,"h":51.09,"l":51.015,"n":901,"o":51.035,"t":"2026-10-13T16:00:00Z","v":58867,"vw":51.060224},{"c":51.06,"h":51.09,"l":51.04,"n":491,"o":51.04,"t":"2026-10-13T16:05:00Z","v":26639,"vw":51.071194},{"c":51.115,"h":51.12,"l":51.0625,"n":586,"o":51.065,"t":"2026-10-13T16:10:00Z","v":32222,"vw":51.101035},{"c":51.115,"h":51.12,"l":51.055,"n":713,"o":51.115,"t":"2026-10-13T16:15:00Z","v":45493,"vw":51.093223},{"c":51.16,"h":51.16,"l":51.105,"n":608,"o":51.115,"t":"2026-10-13T16:20:00Z","v":38165,"vw":51.135049},{"c":51.2,"h":51.205,"l":51.14,"n":639,"o":51.15,"t":"2026-10-13T16:25:00Z","v":54678,"vw":51.170804},{"c":51.22,"h":51.245,"l":51.185,"n":566,"o":51.195,"t":"2026-10-13T16:30:00Z","v":32653,"vw":51.220251},{"c":50.905,"h":51.225,"l":50.88,"n":2473,"o":51.22,"t":"2026-10-13T16:35:00Z","v":215052,"vw":50.999618},{"c":51.065,"h":51.075,"l":50.9,"n":1027,"o":50.9,"t":"2026-10-13T16:40:00Z","v":69134,"vw":50.973368},{"c":50.85,"h":51.065,"l":50.765,"n":2590,"o":51.06,"t":"2026-10-13T16:45:00Z","v":208132,"vw":50.843824},{"c":50.8,"h":50.915,"l":50.725,"n":1834,"o":50.845,"t":"2026-10-13T16:50:00Z","v":144517,"vw":50.817238},{"c":50.75,"h":50.865,"l":50.68,"n":1454,"o":50.79,"t":"2026-10-13T16:55:00Z","v":92547,"vw":50.759296},{"c":50.775,"h":50.775,"l":50.705,"n":894,"o":50.75,"t":"2026-10-13T17:00:00Z","v":51297,"vw":50.741259},{"c":50.9251,"h":50.9251,"l":50.775,"n":640,"o":50.775,"t":"2026-10-13T17:05:00Z","v":38262,"vw":50.842134},{"c":50.81,"h":50.925,"l":50.76,"n":1395,"o":50.92,"t":"2026-10-13T17:10:00Z","v":86361,"vw":50.849363},{"c":50.875,"h":50.88,"l":50.765,"n":935,"o":50.815,"t":"2026-10-13T17:15:00Z","v":66369,"vw":50.835651},{"c":50.945,"h":50.945,"l":50.845,"n":667,"o":50.885,"t":"2026-10-13T17:20:00Z","v":44057,"vw":50.896074},{"c":51.09,"h":51.11,"l":50.915,"n":873,"o":50.94,"t":"2026-10-13T17:25:00Z","v":96335,"vw":51.015977},{"c":50.97,"h":51.0802,"l":50.955,"n":1073,"o":51.08,"t":"2026-10-13T17:30:00Z","v":62299,"vw":51.023932},{"c":50.875,"h":50.965,"l":50.805,"n":1274,"o":50.965,"t":"2026-10-13T17:35:00Z","v":89714,"vw":50.869979},{"c":50.895,"h":50.945,"l":50.85,"n":945,"o":50.875,"t":"2026-10-13T17:40:00Z","v":60196,"vw":50.902023},{"c":50.87,"h":50.895,"l":50.835,"n":675,"o":50.89,"t":"2026-10-13T17:45:00Z","v":35551,"vw":50.858535},{"c":50.815,"h":50.86,"l":50.81,"n":581,"o":50.86,"t":"2026-10-13T17:50:00Z","v":32229,"vw":50.827765},{"c":50.765,"h":50.83,"l":50.755,"n":777,"o":50.81,"t":"2026-10-13T17:55:00Z","v":46799,"vw":50.809034},{"c":50.835,"h":50.9,"l":50.76,"n":1794,"o":50.765,"t":"2026-10-13T18:00:00Z","v":135662,"vw":50.837111},{"c":50.955,"h":50.97,"l":50.835,"n":1318,"o":50.835,"t":"2026-10-13T18:05:00Z","v":113095,"vw":50.913408},{"c":51.015,"h":51.045,"l":50.955,"n":870,"o":50.955,"t":"2026-10-13T18:10:00Z","v":53637,"vw":51.002634},{"c":51.215,"h":51.215,"l":51.005,"n":1499,"o":51.01,"t":"2026-10-13T18:15:00Z","v":101869,"vw":51.130091},{"c":51.22,"h":51.235,"l":51.165,"n":1069,"o":51.21,"t":"2026-10-13T18:20:00Z","v":63481,"vw":51.206476},{"c":51.23,"h":51.235,"l":51.175,"n":960,"o":51.215,"t":"2026-10-13T18:25:00Z","v":51335,"vw":51.209054},{"c":51.325,"h":51.33,"l":51.235,"n":969,"o":51.235,"t":"2026-10-13T18:30:00Z","v":49676,"vw":51.277231},{"c":51.285,"h":51.335,"l":51.25,"n":1148,"o":51.325,"t":"2026-10-13T18:35:00Z","v":82977,"vw":51.296138},{"c":51.315,"h":51.33,"l":51.28,"n":758,"o":51.285,"t":"2026-10-13T18:40:00Z","v":38146,"vw":51.308101},{"c":51.225,"h":51.33,"l":51.205,"n":1072,"o":51.31,"t":"2026-10-13T18:45:00Z","v":60732,"vw":51.261896},{"c":51.31,"h":51.335,"l":51.2128,"n":940,"o":51.225,"t":"2026-10-13T18:50:00Z","v":68011,"vw":51.25829},{"c":51.315,"h":51.355,"l":51.285,"n":982,"o":51.34,"t":"2026-10-13T18:55:00Z","v":61329,"vw":51.328594},{"c":51.37,"h":51.38,"l":51.24,"n":1168,"o":51.315,"t":"2026-10-13T19:00:00Z","v":99467,"vw":51.304108},{"c":51.425,"h":51.445,"l":51.355,"n":797,"o":51.385,"t":"2026-10-13T19:05:00Z","v":51755,"vw":51.401865},{"c":51.52,"h":51.53,"l":51.42,"n":924,"o":51.42,"t":"2026-10-13T19:10:00Z","v":59950,"vw":51.473153},{"c":51.485,"h":51.545,"l":51.485,"n":870,"o":51.525,"t":"2026-10-13T19:15:00Z","v":46300,"vw":51.522197},{"c":51.515,"h":51.54,"l":51.46,"n":1138,"o":51.48,"t":"2026-10-13T19:20:00Z","v":75948,"vw":51.507187},{"c":51.525,"h":51.55,"l":51.48,"n":1129,"o":51.515,"t":"2026-10-13T19:25:00Z","v":79411,"vw":51.512787},{"c":51.165,"h":51.65,"l":51.155,"n":3611,"o":51.52,"t":"2026-10-13T19:30:00Z","v":348663,"vw":51.389197},{"c":51.33,"h":51.38,"l":51.12,"n":3521,"o":51.165,"t":"2026-10-13T19:35:00Z","v":252759,"vw":51.247366},{"c":51.25,"h":51.465,"l":51.21,"n":3107,"o":51.325,"t":"2026-10-13T19:40:00Z","v":205515,"vw":51.356341},{"c":51.425,"h":51.445,"l":51.16,"n":2209,"o":51.245,"t":"2026-10-13T19:45:00Z","v":217538,"vw":51.303436},{"c":51.435,"h":51.54,"l":51.375,"n":4052,"o":51.42,"t":"2026-10-13T19:50:00Z","v":353490,"vw":51.457118},{"c":51.46,"h":51.47,"l":51.325,"n":8817,"o":51.43,"t":"2026-10-13T19:55:00Z","v":970595,"vw":51.404589},{"c":51.67,"h":51.67,"l":51.43,"n":125,"o":51.43,"t":"2026-10-13T20:00:00Z","v":1807299,"vw":51.430014},{"c":51.4,"h":51.4,"l":51.4,"n":3,"o":51.4,"t":"2026-10-13T20:10:00Z","v":145,"vw":51.4},{"c":51.47,"h":51.47,"l":51.43,"n":41,"o":51.43,"t":"2026-10-13T20:20:00Z","v":969,"vw":51.450888},{"c":51.47,"h":51.52,"l":51.47,"n":9,"o":51.52,"t":"2026-10-13T20:25:00Z","v":3172,"vw":51.495},{"c":51.5,"h":51.59,"l":51.5,"n":10,"o":51.52,"t":"2026-10-13T20:30:00Z","v":1244,"vw":51.527004},{"c":51.47,"h":51.47,"l":51.47,"n":1,"o":51.47,"t":"2026-10-13T20:40:00Z","v":140,"vw":51.47},{"c":51.67,"h":51.67,"l":51.47,"n":2,"o":51.47,"t":"2026-10-13T21:50:00Z","v":978,"vw":51.5518},{"c":51.6565,"h":51.6565,"l":51.6565,"n":1,"o":51.6565,"t":"2026-10-13T22:05:00Z","v":100,"vw":51.6565},{"c":51.67,"h":51.67,"l":51.67,"n":7,"o":51.67,"t":"2026-10-13T22:55:00Z","v":250,"vw":51.67},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-13T23:35:00Z","v":100,"vw":51.67},{"c":51.6734,"h":51.6734,"l":51.6734,"n":1,"o":51.6734,"t":"2026-10-13T23:50:00Z","v":100,"vw":51.6734},{"c":50.39,"h":50.39,"l":50.39,"n":1,"o":50.39,"t":"2026-10-13T23:55:00Z","v":500,"vw":50.39},{"c":51.6,"h":51.6,"l":51.6,"n":16,"o":51.6,"t":"2026-10-14T08:00:00Z","v":2118,"vw":51.6},{"c":51.95,"h":51.95,"l":51.68,"n":8,"o":51.69,"t":"2026-10-14T08:35:00Z","v":943,"vw":51.853387},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-14T08:55:00Z","v":300,"vw":52.49},{"c":51.96,"h":51.96,"l":51.96,"n":10,"o":51.96,"t":"2026-10-14T09:40:00Z","v":800,"vw":51.96},{"c":51.9385,"h":51.9385,"l":51.38,"n":2,"o":51.38,"t":"2026-10-14T10:20:00Z","v":900,"vw":51.690278},{"c":50.8101,"h":51.505,"l":50.73,"n":48,"o":51.505,"t":"2026-10-14T10:50:00Z","v":6685,"vw":51.267083},{"c":51.43,"h":51.89,"l":51,"n":15,"o":51.89,"t":"2026-10-14T10:55:00Z","v":3657,"vw":51.300111},{"c":49.67,"h":51,"l":48.71,"n":102,"o":50.915,"t":"2026-10-14T11:00:00Z","v":5748,"vw":50.201941},{"c":49.6064,"h":49.85,"l":49.51,"n":19,"o":49.85,"t":"2026-10-14T11:05:00Z","v":1379,"vw":49.656856},{"c":49.5,"h":49.67,"l":49.5,"n":55,"o":49.67,"t":"2026-10-14T11:10:00Z","v":2190,"vw":49.619025},{"c":49.11,"h":49.8,"l":49.11,"n":42,"o":49.8,"t":"2026-10-14T11:20:00Z","v":1351,"vw":49.256601},{"c":49,"h":49.1,"l":49,"n":36,"o":49.1,"t":"2026-10-14T11:25:00Z","v":2893,"vw":49.081618},{"c":49.01,"h":49.5,"l":48.98,"n":33,"o":49.001,"t":"2026-10-14T11:30:00Z","v":1910,"vw":49.259264},{"c":49.5,"h":49.5,"l":49.01,"n":39,"o":49.5,"t":"2026-10-14T11:35:00Z","v":1480,"vw":49.437859},{"c":49.35,"h":49.35,"l":49,"n":17,"o":49,"t":"2026-10-14T11:40:00Z","v":403,"vw":49.175},{"c":48.6828,"h":49,"l":48.6828,"n":23,"o":48.86,"t":"2026-10-14T11:50:00Z","v":1480,"vw":48.86027},{"c":49,"h":49,"l":49,"n":20,"o":49,"t":"2026-10-14T11:55:00Z","v":1917,"vw":49},{"c":48.61,"h":48.61,"l":48.61,"n":1,"o":48.61,"t":"2026-10-14T12:00:00Z","v":300,"vw":48.61},{"c":49.3266,"h":49.3266,"l":48.85,"n":24,"o":48.85,"t":"2026-10-14T12:05:00Z","v":1023,"vw":49.247167},{"c":48.8799,"h":48.8799,"l":48.8799,"n":7,"o":48.8799,"t":"2026-10-14T12:10:00Z","v":327,"vw":48.8799},{"c":49.15,"h":49.38,"l":48.8,"n":3,"o":49.38,"t":"2026-10-14T12:15:00Z","v":900,"vw":49.032222},{"c":48.23,"h":48.95,"l":48.23,"n":384,"o":48.87,"t":"2026-10-14T12:20:00Z","v":13023,"vw":48.759425},{"c":48.5,"h":48.6,"l":48.3,"n":51,"o":48.55,"t":"2026-10-14T12:25:00Z","v":2775,"vw":48.476639},{"c":48.25,"h":48.25,"l":48,"n":388,"o":48.1,"t":"2026-10-14T12:30:00Z","v":8556,"vw":48.067736},{"c":48,"h":48.29,"l":48,"n":59,"o":48.29,"t":"2026-10-14T12:35:00Z","v":2868,"vw":48.092076},{"c":48,"h":48.0376,"l":47.8,"n":366,"o":48,"t":"2026-10-14T12:40:00Z","v":27327,"vw":47.973687},{"c":48,"h":48.125,"l":47.93,"n":295,"o":47.93,"t":"2026-10-14T12:45:00Z","v":48073,"vw":48.000402},{"c":48.62,"h":48.62,"l":48.02,"n":160,"o":48.075,"t":"2026-10-14T12:50:00Z","v":13875,"vw":48.137228},{"c":48.2,"h":48.925,"l":48.2,"n":272,"o":48.75,"t":"2026-10-14T12:55:00Z","v":12811,"vw":48.768918},{"c":48.76,"h":49.1,"l":48.425,"n":189,"o":48.58,"t":"2026-10-14T13:00:00Z","v":16501,"vw":48.789605},{"c":48.8,"h":48.8,"l":48.625,"n":288,"o":48.625,"t":"2026-10-14T13:05:00Z","v":27495,"vw":48.743552},{"c":49.0943,"h":49.2,"l":48.87,"n":120,"o":48.875,"t":"2026-10-14T13:10:00Z","v":8217,"vw":49.04255},{"c":49.04,"h":49.08,"l":49,"n":86,"o":49.02,"t":"2026-10-14T13:15:00Z","v":6800,"vw":49.029112},{"c":48.88,"h":49.34,"l":48.75,"n":265,"o":49.04,"t":"2026-10-14T13:20:00Z","v":16768,"vw":48.878931},{"c":47.3,"h":49.81,"l":47.19,"n":788,"o":48.89,"t":"2026-10-14T13:25:00Z","v":83823,"vw":47.940861},{"c":49.064,"h":49.74,"l":47.3,"n":5870,"o":47.3,"t":"2026-10-14T13:30:00Z","v":834664,"vw":48.317751},{"c":48.9,"h":49.4,"l":48.66,"n":3997,"o":49.075,"t":"2026-10-14T13:35:00Z","v":407815,"vw":48.941852},{"c":49.905,"h":49.98,"l":48.91,"n":4530,"o":48.915,"t":"2026-10-14T13:40:00Z","v":399833,"vw":49.461499},{"c":49.91,"h":50.19,"l":49.66,"n":4906,"o":49.9,"t":"2026-10-14T13:45:00Z","v":475008,"vw":49.943597},{"c":50.02,"h":50.05,"l":49.83,"n":2700,"o":49.905,"t":"2026-10-14T13:50:00Z","v":279791,"vw":49.93414},{"c":50.37,"h":50.37,"l":50.02,"n":3007,"o":50.03,"t":"2026-10-14T13:55:00Z","v":269186,"vw":50.219843},{"c":49.92,"h":50.35,"l":49.87,"n":5111,"o":50.34,"t":"2026-10-14T14:00:00Z","v":525377,"vw":50.016067},{"c":49.975,"h":50.025,"l":49.815,"n":2698,"o":49.92,"t":"2026-10-14T14:05:00Z","v":206001,"vw":49.897575},{"c":49.265,"h":50.07,"l":49.12,"n":6900,"o":49.97,"t":"2026-10-14T14:10:00Z","v":589444,"vw":49.519107},{"c":49.185,"h":49.345,"l":48.69,"n":9210,"o":49.265,"t":"2026-10-14T14:15:00Z","v":895256,"vw":49.059607},{"c":49.3,"h":49.63,"l":48.945,"n":5738,"o":49.18,"t":"2026-10-14T14:20:00Z","v":515037,"vw":49.299541},{"c":50.08,"h":50.46,"l":49.23,"n":12284,"o":49.3,"t":"2026-10-14T14:25:00Z","v":1115144,"vw":50.018997},{"c":50.94,"h":51.05,"l":49.875,"n":8429,"o":50.08,"t":"2026-10-14T14:30:00Z","v":769136,"vw":50.603858},{"c":50.205,"h":50.97,"l":50.205,"n":5324,"o":50.94,"t":"2026-10-14T14:35:00Z","v":440770,"vw":50.50916},{"c":50.44,"h":50.54,"l":50.145,"n":3589,"o":50.2,"t":"2026-10-14T14:40:00Z","v":279636,"vw":50.366668},{"c":50.405,"h":50.48,"l":50.27,"n":2727,"o":50.43,"t":"2026-10-14T14:45:00Z","v":182454,"vw":50.367883},{"c":51.105,"h":51.18,"l":50.405,"n":3858,"o":50.405,"t":"2026-10-14T14:50:00Z","v":327014,"vw":50.814288},{"c":51.11,"h":51.35,"l":51.06,"n":3794,"o":51.105,"t":"2026-10-14T14:55:00Z","v":344402,"vw":51.198004},{"c":51.615,"h":51.69,"l":51.12,"n":3337,"o":51.12,"t":"2026-10-14T15:00:00Z","v":268972,"vw":51.434117},{"c":52.28,"h":52.315,"l":51.6,"n":5311,"o":51.6,"t":"2026-10-14T15:05:00Z","v":515697,"vw":51.935581},{"c":52.095,"h":52.425,"l":52.02,"n":4204,"o":52.275,"t":"2026-10-14T15:10:00Z","v":382645,"vw":52.272277},{"c":52.29,"h":52.35,"l":52.095,"n":2941,"o":52.1,"t":"2026-10-14T15:15:00Z","v":304027,"vw":52.244048},{"c":52.03,"h":52.3599,"l":52.03,"n":1959,"o":52.29,"t":"2026-10-14T15:20:00Z","v":153693,"vw":52.215005},{"c":51.99,"h":52.15,"l":51.97,"n":2876,"o":52.025,"t":"2026-10-14T15:25:00Z","v":244329,"vw":52.066425},{"c":52.06,"h":52.17,"l":51.915,"n":2199,"o":51.99,"t":"2026-10-14T15:30:00Z","v":175194,"vw":52.063896},{"c":51.915,"h":52.115,"l":51.855,"n":1463,"o":52.07,"t":"2026-10-14T15:35:00Z","v":96156,"vw":51.979128},{"c":51.89,"h":52,"l":51.825,"n":1656,"o":51.91,"t":"2026-10-14T15:40:00Z","v":118503,"vw":51.925451},{"c":51.95,"h":51.96,"l":51.77,"n":1560,"o":51.885,"t":"2026-10-14T15:45:00Z","v":96047,"vw":51.878789},{"c":51.8805,"h":51.98,"l":51.78,"n":1690,"o":51.945,"t":"2026-10-14T15:50:00Z","v":110006,"vw":51.867552},{"c":51.94,"h":51.965,"l":51.815,"n":1172,"o":51.885,"t":"2026-10-14T15:55:00Z","v":64601,"vw":51.877907},{"c":51.895,"h":52.015,"l":51.87,"n":1879,"o":51.935,"t":"2026-10-14T16:00:00Z","v":135783,"vw":51.937954},{"c":51.835,"h":51.93,"l":51.795,"n":1332,"o":51.88,"t":"2026-10-14T16:05:00Z","v":84685,"vw":51.855595},{"c":51.935,"h":51.975,"l":51.825,"n":1507,"o":51.835,"t":"2026-10-14T16:10:00Z","v":92835,"vw":51.911389},{"c":51.84,"h":52.065,"l":51.815,"n":1880,"o":51.935,"t":"2026-10-14T16:15:00Z","v":113873,"vw":51.926944},{"c":51.885,"h":51.905,"l":51.815,"n":1362,"o":51.835,"t":"2026-10-14T16:20:00Z","v":66203,"vw":51.866671},{"c":51.945,"h":51.985,"l":51.88,"n":2364,"o":51.91,"t":"2026-10-14T16:25:00Z","v":128120,"vw":51.925555},{"c":51.965,"h":52,"l":51.905,"n":1777,"o":51.945,"t":"2026-10-14T16:30:00Z","v":101488,"vw":51.947734},{"c":51.96,"h":52.02,"l":51.905,"n":1479,"o":51.97,"t":"2026-10-14T16:35:00Z","v":103706,"vw":51.963265},{"c":52.05,"h":52.135,"l":51.96,"n":1984,"o":51.96,"t":"2026-10-14T16:40:00Z","v":155595,"vw":52.061575},{"c":52,"h":52.045,"l":51.925,"n":1584,"o":52.035,"t":"2026-10-14T16:45:00Z","v":99835,"vw":51.968452},{"c":52.055,"h":52.08,"l":51.965,"n":2269,"o":51.9989,"t":"2026-10-14T16:50:00Z","v":183818,"vw":52.023055},{"c":52.055,"h":52.1,"l":52.005,"n":1888,"o":52.06,"t":"2026-10-14T16:55:00Z","v":118641,"vw":52.056678},{"c":51.975,"h":52.06,"l":51.95,"n":1411,"o":52.055,"t":"2026-10-14T17:00:00Z","v":87049,"vw":52.001936},{"c":52.04,"h":52.05,"l":51.9,"n":2067,"o":51.975,"t":"2026-10-14T17:05:00Z","v":151686,"vw":51.984597},{"c":52.0805,"h":52.105,"l":52.015,"n":2029,"o":52.045,"t":"2026-10-14T17:10:00Z","v":156396,"vw":52.063858},{"c":52.265,"h":52.275,"l":52.015,"n":2545,"o":52.0799,"t":"2026-10-14T17:15:00Z","v":186883,"vw":52.174858},{"c":52.22,"h":52.285,"l":52.185,"n":2077,"o":52.26,"t":"2026-10-14T17:20:00Z","v":153149,"vw":52.239509},{"c":52.325,"h":52.39,"l":52.205,"n":2806,"o":52.225,"t":"2026-10-14T17:25:00Z","v":215318,"vw":52.289165},{"c":52.145,"h":52.35,"l":52.135,"n":1699,"o":52.325,"t":"2026-10-14T17:30:00Z","v":106925,"vw":52.254698},{"c":52.185,"h":52.3,"l":52.14,"n":2585,"o":52.145,"t":"2026-10-14T17:35:00Z","v":198958,"vw":52.206851},{"c":52.255,"h":52.27,"l":52.165,"n":1549,"o":52.185,"t":"2026-10-14T17:40:00Z","v":112803,"vw":52.22117},{"c":51.975,"h":52.27,"l":51.95,"n":3108,"o":52.255,"t":"2026-10-14T17:45:00Z","v":238668,"vw":52.05588},{"c":52.005,"h":52.055,"l":51.955,"n":1793,"o":51.97,"t":"2026-10-14T17:50:00Z","v":106358,"vw":52.010267},{"c":51.78,"h":52.025,"l":51.775,"n":2283,"o":52.01,"t":"2026-10-14T17:55:00Z","v":166297,"vw":51.90151},{"c":51.775,"h":51.945,"l":51.72,"n":2439,"o":51.775,"t":"2026-10-14T18:00:00Z","v":218478,"vw":51.821928},{"c":51.535,"h":51.815,"l":51.4,"n":1977,"o":51.78,"t":"2026-10-14T18:05:00Z","v":150768,"vw":51.5973},{"c":51.565,"h":51.625,"l":51.485,"n":1894,"o":51.535,"t":"2026-10-14T18:10:00Z","v":161954,"vw":51.566213},{"c":51.74,"h":51.765,"l":51.57,"n":1875,"o":51.57,"t":"2026-10-14T18:15:00Z","v":158550,"vw":51.686277},{"c":51.87,"h":51.905,"l":51.75,"n":2260,"o":51.75,"t":"2026-10-14T18:20:00Z","v":168615,"vw":51.839949},{"c":51.89,"h":51.915,"l":51.835,"n":1957,"o":51.875,"t":"2026-10-14T18:25:00Z","v":121779,"vw":51.879322},{"c":51.705,"h":51.9,"l":51.68,"n":2256,"o":51.88,"t":"2026-10-14T18:30:00Z","v":173457,"vw":51.784369},{"c":51.77,"h":51.78,"l":51.66,"n":1882,"o":51.695,"t":"2026-10-14T18:35:00Z","v":179445,"vw":51.722648},{"c":51.765,"h":51.82,"l":51.735,"n":1636,"o":51.765,"t":"2026-10-14T18:40:00Z","v":120198,"vw":51.780884},{"c":51.71,"h":51.8298,"l":51.68,"n":2218,"o":51.77,"t":"2026-10-14T18:45:00Z","v":165200,"vw":51.770363},{"c":51.765,"h":51.78,"l":51.65,"n":1500,"o":51.705,"t":"2026-10-14T18:50:00Z","v":94828,"vw":51.707327},{"c":51.9,"h":51.94,"l":51.77,"n":2522,"o":51.77,"t":"2026-10-14T18:55:00Z","v":245291,"vw":51.877303},{"c":51.705,"h":51.915,"l":51.695,"n":2003,"o":51.89,"t":"2026-10-14T19:00:00Z","v":156104,"vw":51.79265},{"c":51.7,"h":51.835,"l":51.7,"n":1810,"o":51.705,"t":"2026-10-14T19:05:00Z","v":151483,"vw":51.758262},{"c":51.685,"h":51.77,"l":51.67,"n":1509,"o":51.7,"t":"2026-10-14T19:10:00Z","v":111574,"vw":51.710533},{"c":51.675,"h":51.81,"l":51.655,"n":2099,"o":51.685,"t":"2026-10-14T19:15:00Z","v":174512,"vw":51.741117},{"c":51.66,"h":51.71,"l":51.61,"n":1979,"o":51.685,"t":"2026-10-14T19:20:00Z","v":178453,"vw":51.659493},{"c":51.505,"h":51.69,"l":51.49,"n":2269,"o":51.66,"t":"2026-10-14T19:25:00Z","v":218873,"vw":51.580322},{"c":51.749,"h":51.78,"l":51.495,"n":3006,"o":51.51,"t":"2026-10-14T19:30:00Z","v":302099,"vw":51.661508},{"c":51.795,"h":51.865,"l":51.73,"n":3329,"o":51.745,"t":"2026-10-14T19:35:00Z","v":320467,"vw":51.793621},{"c":51.645,"h":51.88,"l":51.565,"n":3588,"o":51.795,"t":"2026-10-14T19:40:00Z","v":348095,"vw":51.709091},{"c":51.725,"h":51.779,"l":51.615,"n":3736,"o":51.64,"t":"2026-10-14T19:45:00Z","v":437341,"vw":51.672431},{"c":51.925,"h":51.99,"l":51.725,"n":7017,"o":51.73,"t":"2026-10-14T19:50:00Z","v":664386,"vw":51.852348},{"c":52.02,"h":52.077,"l":51.885,"n":12651,"o":51.925,"t":"2026-10-14T19:55:00Z","v":1297471,"vw":51.983335},{"c":51.8,"h":52.02,"l":51.79,"n":132,"o":52.01,"t":"2026-10-14T20:00:00Z","v":2844151,"vw":51.999186},{"c":51.52,"h":51.52,"l":51.52,"n":3,"o":51.52,"t":"2026-10-14T20:10:00Z","v":206,"vw":51.52},{"c":51.49,"h":51.55,"l":51.49,"n":10,"o":51.55,"t":"2026-10-14T20:15:00Z","v":1774,"vw":51.52023},{"c":52.3946,"h":52.3946,"l":52.3946,"n":1,"o":52.3946,"t":"2026-10-14T20:35:00Z","v":100,"vw":52.3946},{"c":52.42,"h":52.42,"l":52.42,"n":2,"o":52.42,"t":"2026-10-14T20:40:00Z","v":210,"vw":52.42},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-14T20:55:00Z","v":805,"vw":52},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-14T21:25:00Z","v":213,"vw":52},{"c":52.01,"h":52.01,"l":52.01,"n":4,"o":52.01,"t":"2026-10-14T21:35:00Z","v":400,"vw":52.01},{"c":52.08,"h":52.08,"l":52.08,"n":1,"o":52.08,"t":"2026-10-14T22:15:00Z","v":100,"vw":52.08},{"c":52.08,"h":52.08,"l":52.08,"n":2,"o":52.08,"t":"2026-10-14T22:20:00Z","v":300,"vw":52.08},{"c":52.07,"h":52.07,"l":52.07,"n":4,"o":52.07,"t":"2026-10-14T22:40:00Z","v":577,"vw":52.07},{"c":52.2,"h":52.2,"l":52.18,"n":4,"o":52.18,"t":"2026-10-14T23:00:00Z","v":203,"vw":52.19},{"c":52.38,"h":52.38,"l":52.38,"n":1,"o":52.38,"t":"2026-10-14T23:50:00Z","v":100,"vw":52.38},{"c":52.07,"h":52.07,"l":52.07,"n":43,"o":52.07,"t":"2026-10-15T08:00:00Z","v":452,"vw":52.07},{"c":52.38,"h":52.38,"l":52.38,"n":10,"o":52.38,"t":"2026-10-15T08:05:00Z","v":667,"vw":52.38},{"c":52.38,"h":52.42,"l":52.38,"n":7,"o":52.42,"t":"2026-10-15T11:00:00Z","v":703,"vw":52.407711},{"c":52.36,"h":52.36,"l":52.36,"n":5,"o":52.36,"t":"2026-10-15T11:10:00Z","v":373,"vw":52.36},{"c":52.34,"h":52.34,"l":52.31,"n":8,"o":52.31,"t":"2026-10-15T11:15:00Z","v":3143,"vw":52.339042},{"c":52,"h":52,"l":51.99,"n":5,"o":51.99,"t":"2026-10-15T11:20:00Z","v":552,"vw":51.996473},{"c":51.89,"h":52.05,"l":51.89,"n":42,"o":52.02,"t":"2026-10-15T11:25:00Z","v":6087,"vw":51.926794},{"c":51.9,"h":51.9,"l":51.89,"n":9,"o":51.89,"t":"2026-10-15T11:30:00Z","v":5053,"vw":51.899406},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-15T11:40:00Z","v":200,"vw":51.8},{"c":51.649,"h":51.9,"l":51.5,"n":55,"o":51.7,"t":"2026-10-15T11:45:00Z","v":3750,"vw":51.701908},{"c":51.7,"h":51.7,"l":51.7,"n":4,"o":51.7,"t":"2026-10-15T11:50:00Z","v":1517,"vw":51.7},{"c":51.9,"h":51.9,"l":51.9,"n":5,"o":51.9,"t":"2026-10-15T12:40:00Z","v":504,"vw":51.9},{"c":51.5872,"h":51.5872,"l":51.5872,"n":1,"o":51.5872,"t":"2026-10-15T12:55:00Z","v":1200,"vw":51.5872},{"c":51.9,"h":51.9,"l":51.9,"n":6,"o":51.9,"t":"2026-10-15T13:05:00Z","v":1900,"vw":51.9},{"c":51.9,"h":51.9,"l":51.9,"n":2,"o":51.9,"t":"2026-10-15T13:15:00Z","v":300,"vw":51.9},{"c":52.49,"h":52.5,"l":51.61,"n":31,"o":51.9,"t":"2026-10-15T13:25:00Z","v":8435,"vw":51.946541},{"c":52.175,"h":52.82,"l":51.92,"n":2092,"o":51.92,"t":"2026-10-15T13:30:00Z","v":353242,"vw":52.106858},{"c":52.224,"h":52.61,"l":52.1,"n":2021,"o":52.21,"t":"2026-10-15T13:35:00Z","v":145513,"vw":52.339866},{"c":51.625,"h":52.28,"l":51.4,"n":2274,"o":52.28,"t":"2026-10-15T13:40:00Z","v":190430,"vw":51.787418},{"c":50.955,"h":51.605,"l":50.785,"n":2038,"o":51.605,"t":"2026-10-15T13:45:00Z","v":156828,"vw":51.118551},{"c":50.93,"h":51.115,"l":50.86,"n":2147,"o":50.96,"t":"2026-10-15T13:50:00Z","v":178305,"vw":51.00507},{"c":51.05,"h":51.35,"l":50.91,"n":2264,"o":50.94,"t":"2026-10-15T13:55:00Z","v":178535,"vw":51.121995},{"c":50.36,"h":51.059,"l":50.355,"n":3067,"o":51.05,"t":"2026-10-15T14:00:00Z","v":245529,"vw":50.695823},{"c":50.325,"h":50.685,"l":50.3,"n":3409,"o":50.38,"t":"2026-10-15T14:05:00Z","v":297460,"vw":50.488152},{"c":50.365,"h":50.42,"l":50.115,"n":3761,"o":50.33,"t":"2026-10-15T14:10:00Z","v":304528,"vw":50.23505},{"c":50.215,"h":50.38,"l":50.065,"n":2616,"o":50.36,"t":"2026-10-15T14:15:00Z","v":213637,"vw":50.162682},{"c":50.325,"h":50.52,"l":50.21,"n":2268,"o":50.22,"t":"2026-10-15T14:20:00Z","v":186365,"vw":50.369993},{"c":50.165,"h":50.345,"l":50.15,"n":2267,"o":50.325,"t":"2026-10-15T14:25:00Z","v":167109,"vw":50.260592},{"c":50.18,"h":50.285,"l":50.155,"n":1756,"o":50.17,"t":"2026-10-15T14:30:00Z","v":117568,"vw":50.204746},{"c":49.935,"h":50.21,"l":49.935,"n":1962,"o":50.18,"t":"2026-10-15T14:35:00Z","v":131251,"vw":50.069073},{"c":49.915,"h":50,"l":49.87,"n":1801,"o":49.92,"t":"2026-10-15T14:40:00Z","v":115609,"vw":49.92617},{"c":50.045,"h":50.11,"l":49.875,"n":3591,"o":49.91,"t":"2026-10-15T14:45:00Z","v":324142,"vw":49.992866},{"c":49.975,"h":50.065,"l":49.785,"n":2033,"o":50.05,"t":"2026-10-15T14:50:00Z","v":149718,"vw":49.897033},{"c":50.18,"h":50.21,"l":49.9725,"n":2424,"o":49.98,"t":"2026-10-15T14:55:00Z","v":262585,"vw":50.126712},{"c":50.31,"h":50.315,"l":50.16,"n":1767,"o":50.195,"t":"2026-10-15T15:00:00Z","v":120372,"vw":50.255191},{"c":50.4,"h":50.41,"l":50.095,"n":2585,"o":50.3,"t":"2026-10-15T15:05:00Z","v":190489,"vw":50.287997},{"c":50.555,"h":50.555,"l":50.295,"n":2540,"o":50.39,"t":"2026-10-15T15:10:00Z","v":177581,"vw":50.442608},{"c":50.51,"h":50.71,"l":50.48,"n":2166,"o":50.55,"t":"2026-10-15T15:15:00Z","v":146719,"vw":50.600621},{"c":50.595,"h":50.61,"l":50.44,"n":1854,"o":50.495,"t":"2026-10-15T15:20:00Z","v":149112,"vw":50.527781},{"c":50.76,"h":50.795,"l":50.58,"n":1276,"o":50.595,"t":"2026-10-15T15:25:00Z","v":74267,"vw":50.698561},{"c":50.615,"h":50.74,"l":50.56,"n":1110,"o":50.74,"t":"2026-10-15T15:30:00Z","v":60814,"vw":50.625867},{"c":50.575,"h":50.685,"l":50.565,"n":961,"o":50.62,"t":"2026-10-15T15:35:00Z","v":58604,"vw":50.620034},{"c":50.53,"h":50.68,"l":50.505,"n":1688,"o":50.575,"t":"2026-10-15T15:40:00Z","v":132112,"vw":50.568531},{"c":50.465,"h":50.54,"l":50.425,"n":1436,"o":50.52,"t":"2026-10-15T15:45:00Z","v":85803,"vw":50.463921},{"c":50.155,"h":50.465,"l":50.11,"n":2369,"o":50.465,"t":"2026-10-15T15:50:00Z","v":182051,"vw":50.295767},{"c":50.175,"h":50.21,"l":50.065,"n":1339,"o":50.14,"t":"2026-10-15T15:55:00Z","v":88882,"vw":50.139498},{"c":50.255,"h":50.28,"l":50.17,"n":1224,"o":50.175,"t":"2026-10-15T16:00:00Z","v":71476,"vw":50.230194},{"c":50.25,"h":50.285,"l":50.215,"n":774,"o":50.2515,"t":"2026-10-15T16:05:00Z","v":47766,"vw":50.248793},{"c":50.27,"h":50.27,"l":50.185,"n":996,"o":50.245,"t":"2026-10-15T16:10:00Z","v":63844,"vw":50.232022},{"c":50.415,"h":50.47,"l":50.275,"n":1323,"o":50.28,"t":"2026-10-15T16:15:00Z","v":87850,"vw":50.404295},{"c":50.365,"h":50.415,"l":50.34,"n":879,"o":50.415,"t":"2026-10-15T16:20:00Z","v":52431,"vw":50.376369},{"c":50.38,"h":50.38,"l":50.275,"n":842,"o":50.365,"t":"2026-10-15T16:25:00Z","v":48868,"vw":50.316373},{"c":50.32,"h":50.395,"l":50.31,"n":795,"o":50.37,"t":"2026-10-15T16:30:00Z","v":47650,"vw":50.349698},{"c":50.335,"h":50.38,"l":50.32,"n":752,"o":50.32,"t":"2026-10-15T16:35:00Z","v":40335,"vw":50.344299},{"c":50.33,"h":50.43,"l":50.295,"n":1270,"o":50.335,"t":"2026-10-15T16:40:00Z","v":106474,"vw":50.348975},{"c":50.285,"h":50.33,"l":50.215,"n":852,"o":50.33,"t":"2026-10-15T16:45:00Z","v":53865,"vw":50.276928},{"c":50.305,"h":50.325,"l":50.265,"n":932,"o":50.285,"t":"2026-10-15T16:50:00Z","v":58870,"vw":50.297573},{"c":50.3,"h":50.32,"l":50.285,"n":235,"o":50.31,"t":"2026-10-15T16:55:00Z","v":14602,"vw":50.303614},{"c":50.665,"h":50.6761,"l":50.625,"n":458,"o":50.65,"t":"2026-10-15T18:10:00Z","v":28693,"vw":50.649454},{"c":50.51,"h":50.675,"l":50.5,"n":909,"o":50.66,"t":"2026-10-15T18:15:00Z","v":59262,"vw":50.579953},{"c":50.415,"h":50.525,"l":50.415,"n":860,"o":50.51,"t":"2026-10-15T18:20:00Z","v":54314,"vw":50.481335},{"c":50.415,"h":50.415,"l":50.33,"n":1023,"o":50.41,"t":"2026-10-15T18:25:00Z","v":66933,"vw":50.365853},{"c":50.495,"h":50.525,"l":50.415,"n":975,"o":50.415,"t":"2026-10-15T18:30:00Z","v":56738,"vw":50.479187},{"c":50.515,"h":50.525,"l":50.47,"n":804,"o":50.4951,"t":"2026-10-15T18:35:00Z","v":46781,"vw":50.495293},{"c":50.525,"h":50.57,"l":50.495,"n":1311,"o":50.515,"t":"2026-10-15T18:40:00Z","v":111257,"vw":50.52772},{"c":50.515,"h":50.525,"l":50.445,"n":964,"o":50.525,"t":"2026-10-15T18:45:00Z","v":72925,"vw":50.476572},{"c":50.475,"h":50.525,"l":50.475,"n":867,"o":50.51,"t":"2026-10-15T18:50:00Z","v":57087,"vw":50.49815},{"c":50.535,"h":50.58,"l":50.405,"n":953,"o":50.475,"t":"2026-10-15T18:55:00Z","v":65817,"vw":50.483704},{"c":50.555,"h":50.62,"l":50.5006,"n":1261,"o":50.53,"t":"2026-10-15T19:00:00Z","v":96152,"vw":50.557802},{"c":50.55,"h":50.555,"l":50.46,"n":971,"o":50.555,"t":"2026-10-15T19:05:00Z","v":79486,"vw":50.508916},{"c":50.51,"h":50.58,"l":50.405,"n":1390,"o":50.56,"t":"2026-10-15T19:10:00Z","v":135113,"vw":50.473508},{"c":50.305,"h":50.525,"l":50.295,"n":1843,"o":50.515,"t":"2026-10-15T19:15:00Z","v":174649,"vw":50.393392},{"c":50.16,"h":50.305,"l":50.155,"n":3041,"o":50.305,"t":"2026-10-15T19:20:00Z","v":314025,"vw":50.221917},{"c":50.265,"h":50.31,"l":50.155,"n":1814,"o":50.155,"t":"2026-10-15T19:25:00Z","v":189372,"vw":50.225434},{"c":50.275,"h":50.305,"l":50.175,"n":2487,"o":50.265,"t":"2026-10-15T19:30:00Z","v":240879,"vw":50.22747},{"c":50.165,"h":50.275,"l":50.155,"n":1852,"o":50.275,"t":"2026-10-15T19:35:00Z","v":153553,"vw":50.204744},{"c":50.32,"h":50.325,"l":50.145,"n":2273,"o":50.17,"t":"2026-10-15T19:40:00Z","v":170526,"vw":50.235668},{"c":50.425,"h":50.485,"l":50.3,"n":2137,"o":50.325,"t":"2026-10-15T19:45:00Z","v":155577,"vw":50.401176},{"c":50.385,"h":50.43,"l":50.28,"n":4914,"o":50.42,"t":"2026-10-15T19:50:00Z","v":378614,"vw":50.346272},{"c":50.39,"h":50.46,"l":50.34,"n":7823,"o":50.38,"t":"2026-10-15T19:55:00Z","v":773051,"vw":50.397962},{"c":50.38,"h":50.38,"l":50.38,"n":80,"o":50.38,"t":"2026-10-15T20:00:00Z","v":2526854,"vw":50.38}],"history":[{"c":76.69,"h":77.215,"l":75.41,"n":66711,"o":76.94,"t":"2024-10-14T04:00:00Z","v":5019955,"vw":76.572904},{"c":76.91,"h":77.535,"l":75.9101,"n":62401,"o":77.14,"t":"2024-10-15T04:00:00Z","v":3802072,"vw":76.833292},{"c":77.77,"h":78.755,"l":77.17,"n":48648,"o":77.34,"t":"2024-10-16T04:00:00Z","v":2630414,"vw":77.965451},{"c":77.64,"h":78.16,"l":76.8,"n":41278,"o":77.89,"t":"2024-10-17T04:00:00Z","v":2758069,"vw":77.606265},{"c":77.9,"h":78,"l":77.24,"n":36852,"o":77.87,"t":"2024-10-18T04:00:00Z","v":2705883,"vw":77.760399},{"c":77.77,"h":77.97,"l":77.28,"n":35722,"o":77.87,"t":"2024-10-21T04:00:00Z","v":2590320,"vw":77.685208},{"c":76.54,"h":77.55,"l":76.24,"n":38903,"o":77.55,"t":"2024-10-22T04:00:00Z","v":4308331,"vw":76.621061},{"c":75.93,"h":76.31,"l":75.35,"n":39914,"o":76.2,"t":"2024-10-23T04:00:00Z","v":2360507,"vw":75.838668},{"c":75.62,"h":76.14,"l":75.21,"n":33320,"o":75.93,"t":"2024-10-24T04:00:00Z","v":1980837,"vw":75.699101},{"c":75.85,"h":76.1799,"l":75.32,"n":29369,"o":75.505,"t":"2024-10-25T04:00:00Z","v":2104015,"vw":75.812394},{"c":76.67,"h":76.88,"l":76,"n":27104,"o":76.59,"t":"2024-10-28T04:00:00Z","v":1587807,"vw":76.594928},{"c":77.61,"h":77.85,"l":75.67,"n":36371,"o":76.54,"t":"2024-10-29T04:00:00Z","v":2263351,"vw":77.452525},{"c":78.34,"h":78.41,"l":77.19,"n":36627,"o":77.4,"t":"2024-10-30T04:00:00Z","v":2333302,"vw":78.13796},{"c":78.18,"h":78.71,"l":77.485,"n":44768,"o":78.48,"t":"2024-10-31T04:00:00Z","v":4003001,"vw":78.269089},{"c":78.23,"h":78.5496,"l":77.55,"n":39269,"o":77.69,"t":"2024-11-01T04:00:00Z","v":3340019,"vw":78.21487},{"c":77.82,"h":78.89,"l":77.54,"n":36640,"o":78.18,"t":"2024-11-04T05:00:00Z","v":2465735,"vw":77.915333},{"c":78.09,"h":78.35,"l":77.51,"n":35104,"o":77.9,"t":"2024-11-05T05:00:00Z","v":2136917,"vw":78.04631},{"c":83.57,"h":83.8,"l":80.175,"n":91723,"o":80.79,"t":"2024-11-06T05:00:00Z","v":6593949,"vw":82.621934},{"c":83.1,"h":83.61,"l":82.755,"n":42583,"o":83.5,"t":"2024-11-07T05:00:00Z","v":2804380,"vw":83.187163},{"c":83.33,"h":84.05,"l":82.16,"n":40462,"o":83.11,"t":"2024-11-08T05:00:00Z","v":3031725,"vw":83.423455},{"c":84.35,"h":84.88,"l":83.41,"n":31646,"o":83.59,"t":"2024-11-11T05:00:00Z","v":2166018,"vw":84.402045},{"c":83.5,"h":84.2899,"l":83.185,"n":30609,"o":84.21,"t":"2024-11-12T05:00:00Z","v":2102110,"vw":83.582541},{"c":83.62,"h":84.33,"l":83.04,"n":32541,"o":83.71,"t":"2024-11-13T05:00:00Z","v":2336970,"vw":83.708798},{"c":82.16,"h":83.79,"l":82.06,"n":37572,"o":83.49,"t":"2024-11-14T05:00:00Z","v":3208201,"vw":82.372519},{"c":81.85,"h":82.22,"l":81.51,"n":32779,"o":82.02,"t":"2024-11-15T05:00:00Z","v":2595550,"vw":81.840957},{"c":81.8,"h":82.95,"l":81.71,"n":35882,"o":82.19,"t":"2024-11-18T05:00:00Z","v":2746549,"vw":82.000582},{"c":81.59,"h":81.88,"l":80.742,"n":30134,"o":80.742,"t":"2024-11-19T05:00:00Z","v":2009527,"vw":81.496807},{"c":81.82,"h":81.93,"l":80.77,"n":31779,"o":81.05,"t":"2024-11-20T05:00:00Z","v":1991346,"vw":81.472945},{"c":82.36,"h":82.79,"l":81.665,"n":27280,"o":82.29,"t":"2024-11-21T05:00:00Z","v":1575081,"vw":82.347033},{"c":83.08,"h":83.31,"l":82.73,"n":31069,"o":82.91,"t":"2024-11-22T05:00:00Z","v":2104063,"vw":83.054097},{"c":83.75,"h":84.25,"l":83.22,"n":42146,"o":83.25,"t":"2024-11-25T05:00:00Z","v":3876457,"vw":83.756906},{"c":84.1,"h":84.23,"l":82.88,"n":31176,"o":83.62,"t":"2024-11-26T05:00:00Z","v":2006749,"vw":83.765765},{"c":83.71,"h":84.5,"l":83.49,"n":29188,"o":84.45,"t":"2024-11-27T05:00:00Z","v":2021120,"vw":83.920039},{"c":83.56,"h":84.13,"l":83.36,"n":17868,"o":84,"t":"2024-11-29T05:00:00Z","v":1346788,"vw":83.618594},{"c":82.67,"h":84.1,"l":82.59,"n":38202,"o":84.05,"t":"2024-12-02T05:00:00Z","v":2573587,"vw":82.870847},{"c":82.81,"h":83.23,"l":82.255,"n":27772,"o":83,"t":"2024-12-03T05:00:00Z","v":2283513,"vw":82.74136},{"c":82.16,"h":82.75,"l":81.92,"n":34458,"o":82.5,"t":"2024-12-04T05:00:00Z","v":2440583,"vw":82.226612},{"c":81.76,"h":82.71,"l":81.68,"n":34663,"o":82.7,"t":"2024-12-05T05:00:00Z","v":2158509,"vw":81.925737},{"c":81.05,"h":82.09,"l":80.82,"n":35730,"o":81.78,"t":"2024-12-06T05:00:00Z","v":2581957,"vw":81.107916},{"c":80.32,"h":81.5535,"l":79.76,"n":39187,"o":81.45,"t":"2024-12-09T05:00:00Z","v":2841865,"vw":80.321831},{"c":79.77,"h":80.39,"l":79.37,"n":35836,"o":79.75,"t":"2024-12-10T05:00:00Z","v":2895850,"vw":79.797784},{"c":79.26,"h":80.03,"l":78.93,"n":33619,"o":79.31,"t":"2024-12-11T05:00:00Z","v":2523053,"vw":79.416955},{"c":79.04,"h":79.58,"l":78.65,"n":29421,"o":79.23,"t":"2024-12-12T05:00:00Z","v":2023714,"vw":79.114739},{"c":78.47,"h":79.04,"l":78.09,"n":29045,"o":79.04,"t":"2024-12-13T05:00:00Z","v":2387347,"vw":78.456598},{"c":78.14,"h":78.88,"l":77.815,"n":31588,"o":78.76,"t":"2024-12-16T05:00:00Z","v":2450977,"vw":78.217508},{"c":77.64,"h":78.49,"l":77.4794,"n":36416,"o":78.02,"t":"2024-12-17T05:00:00Z","v":2446106,"vw":77.746931},{"c":74.65,"h":77.815,"l":74.59,"n":42886,"o":77.51,"t":"2024-12-18T05:00:00Z","v":3625929,"vw":75.764976},{"c":74.03,"h":75.54,"l":74.01,"n":46016,"o":74.93,"t":"2024-12-19T05:00:00Z","v":3750951,"vw":74.301639},{"c":74.82,"h":75.17,"l":73.42,"n":52480,"o":73.6,"t":"2024-12-20T05:00:00Z","v":7754523,"vw":74.542889},{"c":74.48,"h":74.9203,"l":73.965,"n":30301,"o":74.68,"t":"2024-12-23T05:00:00Z","v":2067546,"vw":74.460552},{"c":75.11,"h":75.14,"l":74.25,"n":15564,"o":74.64,"t":"2024-12-24T05:00:00Z","v":1067314,"vw":74.887559},{"c":74.42,"h":74.845,"l":74.31,"n":20839,"o":74.62,"t":"2024-12-26T05:00:00Z","v":1265888,"vw":74.477125},{"c":73.015,"h":73.94,"l":72.335,"n":41154,"o":73.9,"t":"2024-12-27T05:00:00Z","v":2626313,"vw":72.918849},{"c":71.92,"h":72.8,"l":71.27,"n":40513,"o":72.8,"t":"2024-12-30T05:00:00Z","v":4004347,"vw":71.989247},{"c":71.91,"h":72.63,"l":71.74,"n":27661,"o":72.14,"t":"2024-12-31T05:00:00Z","v":1931172,"vw":72.004718},{"c":71.11,"h":72.77,"l":70.87,"n":36904,"o":72.74,"t":"2025-01-02T05:00:00Z","v":2123471,"vw":71.340664},{"c":71.69,"h":72.03,"l":70.7201,"n":34845,"o":71.55,"t":"2025-01-03T05:00:00Z","v":2470761,"vw":71.63021},{"c":71.97,"h":72.42,"l":71.48,"n":44475,"o":71.59,"t":"2025-01-06T05:00:00Z","v":2673572,"vw":71.972828},{"c":72.31,"h":72.6,"l":71.58,"n":33833,"o":72.25,"t":"2025-01-07T05:00:00Z","v":2310173,"vw":72.242418},{"c":72.94,"h":73.13,"l":71.765,"n":35815,"o":72.32,"t":"2025-01-08T05:00:00Z","v":2488846,"vw":72.752769},{"c":71.63,"h":72.66,"l":71.38,"n":40051,"o":72.16,"t":"2025-01-10T05:00:00Z","v":2774202,"vw":71.872755},{"c":72.89,"h":72.98,"l":71.63,"n":44445,"o":71.73,"t":"2025-01-13T05:00:00Z","v":3417109,"vw":72.681283},{"c":73.74,"h":73.95,"l":72.89,"n":41143,"o":73.07,"t":"2025-01-14T05:00:00Z","v":3424658,"vw":73.667259},{"c":74.27,"h":75.35,"l":74.09,"n":41493,"o":75.16,"t":"2025-01-15T05:00:00Z","v":3287052,"vw":74.461452},{"c":74.77,"h":75.04,"l":73.94,"n":54461,"o":74.3,"t":"2025-01-16T05:00:00Z","v":3946863,"vw":74.697305},{"c":76.08,"h":76.9539,"l":72.52,"n":87944,"o":76.325,"t":"2025-01-17T05:00:00Z","v":7836784,"vw":75.528271},{"c":76.09,"h":77.72,"l":75.9,"n":54507,"o":76.22,"t":"2025-01-21T05:00:00Z","v":4450525,"vw":76.524506},{"c":75.6,"h":76.625,"l":75.57,"n":48024,"o":76.2,"t":"2025-01-22T05:00:00Z","v":4457176,"vw":75.840767},{"c":75.46,"h":76.09,"l":74.99,"n":36644,"o":75.74,"t":"2025-01-23T05:00:00Z","v":2648610,"vw":75.481095},{"c":75.53,"h":76.19,"l":75.16,"n":34870,"o":75.17,"t":"2025-01-24T05:00:00Z","v":2555352,"vw":75.659922},{"c":76.27,"h":76.31,"l":75.12,"n":41339,"o":75.47,"t":"2025-01-27T05:00:00Z","v":2679352,"vw":75.919384},{"c":74.79,"h":76.08,"l":74.76,"n":37088,"o":76.03,"t":"2025-01-28T05:00:00Z","v":2579061,"vw":75.068805},{"c":74.08,"h":75.11,"l":73.94,"n":29081,"o":74.76,"t":"2025-01-29T05:00:00Z","v":1750844,"vw":74.337272},{"c":74.98,"h":75.17,"l":74.32,"n":37066,"o":74.96,"t":"2025-01-30T05:00:00Z","v":2942748,"vw":74.903244},{"c":73.24,"h":74.33,"l":73.02,"n":52618,"o":74.23,"t":"2025-01-31T05:00:00Z","v":5233177,"vw":73.353585},{"c":73.72,"h":74.51,"l":72.46,"n":59814,"o":72.81,"t":"2025-02-03T05:00:00Z","v":3784452,"vw":73.749029},{"c":73.19,"h":73.54,"l":72.64,"n":42790,"o":73.26,"t":"2025-02-04T05:00:00Z","v":3267528,"vw":73.180522},{"c":73.54,"h":73.65,"l":72.0694,"n":38713,"o":73.39,"t":"2025-02-05T05:00:00Z","v":2712206,"vw":73.227233},{"c":74.65,"h":74.705,"l":73.035,"n":39371,"o":73.44,"t":"2025-02-06T05:00:00Z","v":2882906,"vw":74.193389},{"c":73.84,"h":75,"l":73.77,"n":43882,"o":74.99,"t":"2025-02-07T05:00:00Z","v":2958344,"vw":74.138239},{"c":73.72,"h":74.63,"l":73.62,"n":33085,"o":74.38,"t":"2025-02-10T05:00:00Z","v":2015050,"vw":73.798018},{"c":74.33,"h":74.592,"l":73.15,"n":31398,"o":73.445,"t":"2025-02-11T05:00:00Z","v":1480189,"vw":74.157118},{"c":73.68,"h":73.93,"l":72.906,"n":31535,"o":73.35,"t":"2025-02-12T05:00:00Z","v":1990742,"vw":73.662252},{"c":74.79,"h":74.97,"l":73.66,"n":32903,"o":73.73,"t":"2025-02-13T05:00:00Z","v":2428444,"vw":74.632484},{"c":74.78,"h":75.23,"l":74.57,"n":29058,"o":74.85,"t":"2025-02-14T05:00:00Z","v":2549205,"vw":74.831826},{"c":74.81,"h":75.34,"l":74.15,"n":28866,"o":75.28,"t":"2025-02-18T05:00:00Z","v":2006158,"vw":74.726095},{"c":75.57,"h":75.825,"l":74.41,"n":41222,"o":74.77,"t":"2025-02-19T05:00:00Z","v":2449777,"vw":75.393062},{"c":75.14,"h":75.87,"l":74.52,"n":36468,"o":75.64,"t":"2025-02-20T05:00:00Z","v":2299943,"vw":75.144325},{"c":74.78,"h":75.15,"l":73.88,"n":50904,"o":75.02,"t":"2025-02-21T05:00:00Z","v":3347593,"vw":74.584808},{"c":74.78,"h":76.05,"l":74.65,"n":52927,"o":75,"t":"2025-02-24T05:00:00Z","v":3537213,"vw":75.057254},{"c":74.6,"h":75.31,"l":74.18,"n":50756,"o":74.88,"t":"2025-02-25T05:00:00Z","v":3104240,"vw":74.780101},{"c":73.89,"h":75.02,"l":73.82,"n":36546,"o":74.48,"t":"2025-02-26T05:00:00Z","v":2795122,"vw":74.122251},{"c":74.09,"h":74.83,"l":73.69,"n":41152,"o":73.77,"t":"2025-02-27T05:00:00Z","v":3204486,"vw":74.218444},{"c":75.73,"h":76.14,"l":74.22,"n":47584,"o":74.56,"t":"2025-02-28T05:00:00Z","v":4662659,"vw":75.482916},{"c":74.38,"h":76.87,"l":74.255,"n":48369,"o":76.02,"t":"2025-03-03T05:00:00Z","v":3336431,"vw":74.93367},{"c":74.23,"h":75.33,"l":73.69,"n":58649,"o":74.59,"t":"2025-03-04T05:00:00Z","v":4070076,"vw":74.400669},{"c":74.49,"h":74.94,"l":73.23,"n":46721,"o":74.14,"t":"2025-03-05T05:00:00Z","v":3232701,"vw":74.34059},{"c":77.85,"h":78.07,"l":75.3,"n":68695,"o":76.06,"t":"2025-03-06T05:00:00Z","v":4606784,"vw":77.182414},{"c":79.98,"h":80.33,"l":77.45,"n":67851,"o":77.45,"t":"2025-03-07T05:00:00Z","v":4896413,"vw":79.648512},{"c":79.8,"h":82.15,"l":79.46,"n":81077,"o":80.818,"t":"2025-03-10T04:00:00Z","v":5292194,"vw":80.501138},{"c":77.35,"h":80.11,"l":77.31,"n":66147,"o":79.695,"t":"2025-03-11T04:00:00Z","v":4910113,"vw":78.03948},{"c":75.99,"h":77.47,"l":75.55,"n":48354,"o":77.14,"t":"2025-03-12T04:00:00Z","v":3029887,"vw":76.064076},{"c":73.69,"h":76.065,"l":73.57,"n":58146,"o":75.72,"t":"2025-03-13T04:00:00Z","v":3637327,"vw":74.398971},{"c":75.26,"h":75.36,"l":73.4,"n":52848,"o":74.4,"t":"2025-03-14T04:00:00Z","v":4084050,"vw":74.844652},{"c":76.07,"h":76.38,"l":75.15,"n":39683,"o":75.23,"t":"2025-03-17T04:00:00Z","v":2558303,"vw":76.005811},{"c":76.09,"h":76.325,"l":75.48,"n":37617,"o":75.82,"t":"2025-03-18T04:00:00Z","v":2816095,"vw":76.066584},{"c":76.46,"h":76.81,"l":75.8,"n":35373,"o":76.16,"t":"2025-03-19T04:00:00Z","v":2573325,"vw":76.363049},{"c":75.51,"h":76.42,"l":75.27,"n":31250,"o":75.42,"t":"2025-03-20T04:00:00Z","v":1899650,"vw":75.617724},{"c":74.73,"h":75.349,"l":74.355,"n":47709,"o":75.11,"t":"2025-03-21T04:00:00Z","v":8781740,"vw":74.815806},{"c":76.94,"h":77.03,"l":75.38,"n":43278,"o":75.63,"t":"2025-03-24T04:00:00Z","v":2856201,"vw":76.636768},{"c":77.09,"h":77.67,"l":76.78,"n":37762,"o":76.86,"t":"2025-03-25T04:00:00Z","v":2475829,"vw":77.147639},{"c":77.09,"h":78.115,"l":76.96,"n":35398,"o":77.17,"t":"2025-03-26T04:00:00Z","v":2764269,"vw":77.280416},{"c":77.73,"h":77.85,"l":76.715,"n":34366,"o":77.265,"t":"2025-03-27T04:00:00Z","v":2550326,"vw":77.606649},{"c":76.17,"h":78.134,"l":75.865,"n":38573,"o":77.94,"t":"2025-03-28T04:00:00Z","v":2689068,"vw":76.342184},{"c":77.55,"h":77.82,"l":75.852,"n":48376,"o":76.06,"t":"2025-03-31T04:00:00Z","v":4356033,"vw":77.30905},{"c":77.61,"h":77.69,"l":76.42,"n":40684,"o":77.25,"t":"2025-04-01T04:00:00Z","v":2401093,"vw":77.271416},{"c":78.01,"h":78.17,"l":76.58,"n":34140,"o":76.87,"t":"2025-04-02T04:00:00Z","v":1976029,"vw":77.78375},{"c":78.01,"h":78.9,"l":77.35,"n":76388,"o":78.04,"t":"2025-04-03T04:00:00Z","v":5668440,"vw":78.018406},{"c":74.42,"h":77.95,"l":74.355,"n":86095,"o":77.22,"t":"2025-04-04T04:00:00Z","v":5434628,"vw":75.497975},{"c":72.16,"h":75.42,"l":70.8218,"n":104365,"o":73.28,"t":"2025-04-07T04:00:00Z","v":7510772,"vw":72.641468},{"c":71.2,"h":75.095,"l":70.61,"n":81896,"o":73.17,"t":"2025-04-08T04:00:00Z","v":5367339,"vw":72.661403},{"c":76.47,"h":76.67,"l":70.725,"n":84442,"o":70.78,"t":"2025-04-09T04:00:00Z","v":7857653,"vw":75.106725},{"c":75.79,"h":77.26,"l":73.25,"n":97973,"o":75.74,"t":"2025-04-10T04:00:00Z","v":7599734,"vw":75.585302},{"c":80.64,"h":81.31,"l":74.75,"n":95266,"o":75.21,"t":"2025-04-11T04:00:00Z","v":7562081,"vw":80.024447},{"c":81.3,"h":81.885,"l":79.912,"n":63939,"o":80.73,"t":"2025-04-14T04:00:00Z","v":5291102,"vw":81.139186},{"c":81.65,"h":82.42,"l":81.1,"n":40895,"o":81.4,"t":"2025-04-15T04:00:00Z","v":3137657,"vw":81.783009},{"c":80.45,"h":81.81,"l":79.85,"n":57109,"o":81.39,"t":"2025-04-16T04:00:00Z","v":4048740,"vw":80.569495},{"c":81.58,"h":82.06,"l":80.66,"n":44179,"o":81.345,"t":"2025-04-17T04:00:00Z","v":3498014,"vw":81.444684},{"c":80.29,"h":81.4525,"l":79.6669,"n":44059,"o":81.06,"t":"2025-04-21T04:00:00Z","v":3089964,"vw":80.233048},{"c":81.44,"h":81.84,"l":80.535,"n":48642,"o":81.01,"t":"2025-04-22T04:00:00Z","v":2965566,"vw":81.324077},{"c":80.19,"h":82.4015,"l":79.79,"n":58993,"o":82.115,"t":"2025-04-23T04:00:00Z","v":4073807,"vw":80.605532},{"c":82.1,"h":82.2,"l":80.14,"n":46092,"o":80.34,"t":"2025-04-24T04:00:00Z","v":3310994,"vw":81.853785},{"c":80.73,"h":81.97,"l":80.545,"n":53534,"o":81.58,"t":"2025-04-25T04:00:00Z","v":3196616,"vw":80.879278},{"c":80.11,"h":80.89,"l":78.99,"n":51747,"o":80.51,"t":"2025-04-28T04:00:00Z","v":3550601,"vw":79.910941},{"c":80.28,"h":80.6396,"l":79.36,"n":39535,"o":79.52,"t":"2025-04-29T04:00:00Z","v":2693825,"vw":80.212399},{"c":80.97,"h":81.24,"l":78.85,"n":39482,"o":80.13,"t":"2025-04-30T04:00:00Z","v":4508932,"vw":80.763183},{"c":80.71,"h":81.329,"l":80.14,"n":51683,"o":80.63,"t":"2025-05-01T04:00:00Z","v":3896046,"vw":80.836291},{"c":82.12,"h":82.36,"l":80.75,"n":40876,"o":81.35,"t":"2025-05-02T04:00:00Z","v":2679311,"vw":82.01508},{"c":82.42,"h":83.08,"l":81.57,"n":51677,"o":81.88,"t":"2025-05-05T04:00:00Z","v":3475055,"vw":82.591178},{"c":78.5,"h":81.79,"l":78.47,"n":58294,"o":81.12,"t":"2025-05-06T04:00:00Z","v":4192270,"vw":79.086939},{"c":78.5,"h":79.07,"l":78.09,"n":44622,"o":78.71,"t":"2025-05-07T04:00:00Z","v":3781695,"vw":78.538425},{"c":79.29,"h":80.505,"l":78.75,"n":39527,"o":79.08,"t":"2025-05-08T04:00:00Z","v":2984746,"vw":79.49697},{"c":78.6,"h":79.92,"l":78.14,"n":32194,"o":79.33,"t":"2025-05-09T04:00:00Z","v":1900742,"vw":78.586163},{"c":80.15,"h":80.18,"l":78.22,"n":66375,"o":79.79,"t":"2025-05-12T04:00:00Z","v":4618844,"vw":79.508618},{"c":79.97,"h":80.73,"l":79.95,"n":43709,"o":80.69,"t":"2025-05-13T04:00:00Z","v":3290638,"vw":80.243003},{"c":80.51,"h":80.64,"l":78.8336,"n":46297,"o":79.7,"t":"2025-05-14T04:00:00Z","v":3171786,"vw":80.258701},{"c":81.88,"h":81.97,"l":80.19,"n":38591,"o":80.53,"t":"2025-05-15T04:00:00Z","v":2250993,"vw":81.58754},{"c":83.03,"h":83.11,"l":81.6,"n":33264,"o":81.87,"t":"2025-05-16T04:00:00Z","v":2544701,"vw":82.691841},{"c":83.16,"h":83.43,"l":82.27,"n":35404,"o":82.58,"t":"2025-05-19T04:00:00Z","v":2136525,"vw":83.037001},{"c":81.92,"h":83.15,"l":81.74,"n":28783,"o":82.85,"t":"2025-05-20T04:00:00Z","v":1697834,"vw":82.150095},{"c":81.46,"h":82.4496,"l":81.15,"n":31482,"o":81.43,"t":"2025-05-21T04:00:00Z","v":2202944,"vw":81.636712},{"c":40.715,"h":41.12,"l":40.14,"n":46752,"o":40.86,"t":"2025-05-22T04:00:00Z","v":4420394,"vw":40.753335},{"c":40.65,"h":40.93,"l":40.2964,"n":40207,"o":40.395,"t":"2025-05-23T04:00:00Z","v":3872478,"vw":40.672819},{"c":41.64,"h":41.72,"l":41,"n":45030,"o":41.23,"t":"2025-05-27T04:00:00Z","v":5039483,"vw":41.556688},{"c":41.47,"h":42,"l":41.37,"n":38843,"o":41.82,"t":"2025-05-28T04:00:00Z","v":2920008,"vw":41.552123},{"c":41.2,"h":41.71,"l":40.65,"n":38902,"o":41.71,"t":"2025-05-29T04:00:00Z","v":3328692,"vw":41.146802},{"c":41.34,"h":41.61,"l":41.06,"n":43707,"o":41.13,"t":"2025-05-30T04:00:00Z","v":7660318,"vw":41.35721},{"c":40.91,"h":41.29,"l":40.345,"n":49413,"o":41.14,"t":"2025-06-02T04:00:00Z","v":4389321,"vw":40.805121},{"c":41.19,"h":41.22,"l":40.73,"n":44434,"o":40.85,"t":"2025-06-03T04:00:00Z","v":4177004,"vw":41.044807},{"c":40.88,"h":41.54,"l":40.63,"n":45403,"o":41.11,"t":"2025-06-04T04:00:00Z","v":4870085,"vw":40.912361},{"c":41.34,"h":41.41,"l":40.81,"n":40375,"o":41.1,"t":"2025-06-05T04:00:00Z","v":3446591,"vw":41.243177},{"c":42.06,"h":42.16,"l":41.66,"n":45138,"o":41.725,"t":"2025-06-06T04:00:00Z","v":4408089,"vw":42.00919},{"c":42.13,"h":42.3,"l":41.77,"n":50751,"o":42.25,"t":"2025-06-09T04:00:00Z","v":4706861,"vw":42.140578},{"c":42.72,"h":42.74,"l":42.05,"n":44310,"o":42.13,"t":"2025-06-10T04:00:00Z","v":4536417,"vw":42.541726},{"c":42.65,"h":42.75,"l":42.24,"n":59577,"o":42.54,"t":"2025-06-11T04:00:00Z","v":5574084,"vw":42.583455},{"c":42.86,"h":43.1,"l":42.27,"n":49200,"o":42.495,"t":"2025-06-12T04:00:00Z","v":4355583,"vw":42.84397},{"c":42.17,"h":42.95,"l":42.08,"n":54629,"o":42.57,"t":"2025-06-13T04:00:00Z","v":6447290,"vw":42.381217},{"c":42.24,"h":42.68,"l":42.07,"n":43933,"o":42.45,"t":"2025-06-16T04:00:00Z","v":3615731,"vw":42.315519},{"c":41.55,"h":42.295,"l":41.35,"n":45444,"o":42.09,"t":"2025-06-17T04:00:00Z","v":4790051,"vw":41.655016},{"c":41.49,"h":41.74,"l":41.07,"n":66063,"o":41.66,"t":"2025-06-18T04:00:00Z","v":6251085,"vw":41.424938},{"c":40.94,"h":41.91,"l":40.75,"n":67332,"o":41.7,"t":"2025-06-20T04:00:00Z","v":10470612,"vw":41.189393},{"c":41.3,"h":41.34,"l":40.36,"n":54836,"o":40.835,"t":"2025-06-23T04:00:00Z","v":5746701,"vw":41.08167},{"c":41.53,"h":41.555,"l":40.41,"n":63646,"o":41.37,"t":"2025-06-24T04:00:00Z","v":7588832,"vw":41.306431},{"c":41.12,"h":41.59,"l":41.07,"n":38571,"o":41.58,"t":"2025-06-25T04:00:00Z","v":4161641,"vw":41.177741},{"c":41.3,"h":41.395,"l":40.88,"n":57002,"o":41.3,"t":"2025-06-26T04:00:00Z","v":5697998,"vw":41.200653},{"c":41.96,"h":42,"l":41.23,"n":52821,"o":41.395,"t":"2025-06-27T04:00:00Z","v":10642397,"vw":41.870068},{"c":42,"h":42.13,"l":41.79,"n":48149,"o":41.93,"t":"2025-06-30T04:00:00Z","v":5811205,"vw":41.984605},{"c":42.86,"h":43.13,"l":41.75,"n":57726,"o":42.04,"t":"2025-07-01T04:00:00Z","v":5569992,"vw":42.723781},{"c":42.68,"h":42.8,"l":42.235,"n":50757,"o":42.715,"t":"2025-07-02T04:00:00Z","v":5092488,"vw":42.607857},{"c":43.13,"h":43.21,"l":42.625,"n":30991,"o":42.76,"t":"2025-07-03T04:00:00Z","v":2959238,"vw":43.01187},{"c":42.47,"h":43.27,"l":42.37,"n":58439,"o":43.15,"t":"2025-07-07T04:00:00Z","v":5869659,"vw":42.582305},{"c":42.84,"h":42.94,"l":42.27,"n":51736,"o":42.42,"t":"2025-07-08T04:00:00Z","v":6533847,"vw":42.77598},{"c":43.4,"h":43.49,"l":42.625,"n":58918,"o":43,"t":"2025-07-09T04:00:00Z","v":6853205,"vw":43.193758},{"c":43.56,"h":44,"l":43.3,"n":63623,"o":43.4,"t":"2025-07-10T04:00:00Z","v":6153390,"vw":43.728477},{"c":43.27,"h":43.66,"l":42.97,"n":69144,"o":43.55,"t":"2025-07-11T04:00:00Z","v":7403953,"vw":43.264094},{"c":45.07,"h":46.04,"l":43.79,"n":173584,"o":44.29,"t":"2025-07-14T04:00:00Z","v":18532653,"vw":44.934771},{"c":45.13,"h":45.58,"l":44.7,"n":92292,"o":45.16,"t":"2025-07-15T04:00:00Z","v":8368017,"vw":45.193364},{"c":45.6,"h":45.62,"l":44.88,"n":68472,"o":45.115,"t":"2025-07-16T04:00:00Z","v":7111549,"vw":45.368459},{"c":45.88,"h":45.9601,"l":45.125,"n":97330,"o":45.7,"t":"2025-07-17T04:00:00Z","v":10576659,"vw":45.733207},{"c":46.06,"h":46.3,"l":45.64,"n":62533,"o":46.2,"t":"2025-07-18T04:00:00Z","v":7628243,"vw":45.977186},{"c":46.02,"h":46.53,"l":45.88,"n":49629,"o":46.03,"t":"2025-07-21T04:00:00Z","v":5933511,"vw":46.16651},{"c":47.08,"h":47.11,"l":45.91,"n":57573,"o":46.02,"t":"2025-07-22T04:00:00Z","v":6075138,"vw":46.804328},{"c":47.43,"h":47.62,"l":47.14,"n":55453,"o":47.22,"t":"2025-07-23T04:00:00Z","v":5964103,"vw":47.397871},{"c":47.93,"h":48.01,"l":47.24,"n":55984,"o":47.39,"t":"2025-07-24T04:00:00Z","v":4984261,"vw":47.826158},{"c":47.75,"h":48.1,"l":47.255,"n":52018,"o":48.06,"t":"2025-07-25T04:00:00Z","v":5508589,"vw":47.642388},{"c":46.8,"h":47.615,"l":46.76,"n":59091,"o":47.54,"t":"2025-07-28T04:00:00Z","v":5777101,"vw":47.029552},{"c":46.6,"h":46.86,"l":46.38,"n":62470,"o":46.73,"t":"2025-07-29T04:00:00Z","v":5711773,"vw":46.575227},{"c":46.41,"h":46.875,"l":46.06,"n":61702,"o":46.57,"t":"2025-07-30T04:00:00Z","v":5815827,"vw":46.429379},{"c":46.13,"h":46.76,"l":45.89,"n":67679,"o":46.1,"t":"2025-07-31T04:00:00Z","v":8679250,"vw":46.273296},{"c":45.44,"h":45.915,"l":44.865,"n":78893,"o":45.85,"t":"2025-08-01T04:00:00Z","v":7660914,"vw":45.323807},{"c":45.37,"h":45.8,"l":44.965,"n":60452,"o":45.52,"t":"2025-08-04T04:00:00Z","v":5406974,"vw":45.346538},{"c":45.44,"h":45.67,"l":45.17,"n":43845,"o":45.43,"t":"2025-08-05T04:00:00Z","v":4055542,"vw":45.428283},{"c":46.78,"h":46.895,"l":45.695,"n":70524,"o":45.735,"t":"2025-08-06T04:00:00Z","v":6308817,"vw":46.6094},{"c":47.48,"h":47.53,"l":46.67,"n":83044,"o":47.38,"t":"2025-08-07T04:00:00Z","v":8854098,"vw":47.260529},{"c":47.99,"h":48.38,"l":47.303,"n":61218,"o":47.47,"t":"2025-08-08T04:00:00Z","v":5069608,"vw":48.014304},{"c":47.84,"h":48.21,"l":47.235,"n":50891,"o":48.1,"t":"2025-08-11T04:00:00Z","v":4900177,"vw":47.74794},{"c":48.45,"h":48.54,"l":47.56,"n":47049,"o":48.01,"t":"2025-08-12T04:00:00Z","v":4588070,"vw":48.299817},{"c":49.21,"h":49.26,"l":48.365,"n":50486,"o":48.43,"t":"2025-08-13T04:00:00Z","v":4833799,"vw":49.015463},{"c":48.69,"h":49.23,"l":48.68,"n":51030,"o":49.14,"t":"2025-08-14T04:00:00Z","v":5337904,"vw":48.788747},{"c":48.88,"h":49.2,"l":48.535,"n":60121,"o":49.08,"t":"2025-08-15T04:00:00Z","v":5848225,"vw":48.849653},{"c":49.11,"h":49.19,"l":48.54,"n":50571,"o":48.835,"t":"2025-08-18T04:00:00Z","v":4540769,"vw":49.006722},{"c":49.9,"h":49.94,"l":49.06,"n":69061,"o":49.1,"t":"2025-08-19T04:00:00Z","v":6881711,"vw":49.715474},{"c":49.54,"h":50.06,"l":49.26,"n":66573,"o":49.971,"t":"2025-08-20T04:00:00Z","v":6320160,"vw":49.563765},{"c":49.14,"h":49.74,"l":48.82,"n":56892,"o":49.36,"t":"2025-08-21T04:00:00Z","v":5185019,"vw":49.25582},{"c":50.39,"h":50.6,"l":49.33,"n":59165,"o":49.455,"t":"2025-08-22T04:00:00Z","v":5442728,"vw":50.313285},{"c":50.27,"h":50.63,"l":50.02,"n":55501,"o":50.02,"t":"2025-08-25T04:00:00Z","v":5859858,"vw":50.323818},{"c":49.96,"h":50.4299,"l":49.5,"n":47955,"o":50.08,"t":"2025-08-26T04:00:00Z","v":7482748,"vw":50.002831},{"c":50.2,"h":50.27,"l":49.59,"n":44283,"o":49.91,"t":"2025-08-27T04:00:00Z","v":4042486,"vw":50.073516},{"c":50.18,"h":50.32,"l":49.84,"n":40610,"o":50.26,"t":"2025-08-28T04:00:00Z","v":3721069,"vw":50.139953},{"c":49.66,"h":50.47,"l":49.355,"n":43436,"o":50.255,"t":"2025-08-29T04:00:00Z","v":4612937,"vw":49.67501},{"c":49.19,"h":49.61,"l":48.85,"n":53713,"o":49.34,"t":"2025-09-02T04:00:00Z","v":4782820,"vw":49.235945},{"c":49.52,"h":49.715,"l":49.0708,"n":41536,"o":49.19,"t":"2025-09-03T04:00:00Z","v":3729696,"vw":49.48488},{"c":50.27,"h":50.31,"l":49.16,"n":65525,"o":49.52,"t":"2025-09-04T04:00:00Z","v":6073493,"vw":49.991978},{"c":47.99,"h":49.36,"l":47.375,"n":106467,"o":49.095,"t":"2025-09-05T04:00:00Z","v":8372817,"vw":48.138235},{"c":48.19,"h":48.35,"l":47.675,"n":71066,"o":48.1,"t":"2025-09-08T04:00:00Z","v":6021496,"vw":48.063809},{"c":47.9,"h":47.989,"l":47.08,"n":53643,"o":47.88,"t":"2025-09-09T04:00:00Z","v":4194123,"vw":47.706705},{"c":47.97,"h":48.3,"l":47.6501,"n":55811,"o":47.85,"t":"2025-09-10T04:00:00Z","v":4895664,"vw":47.928391},{"c":47.33,"h":48.385,"l":46.59,"n":121871,"o":47.905,"t":"2025-09-11T04:00:00Z","v":12285605,"vw":47.314068},{"c":47.45,"h":47.585,"l":46.94,"n":61726,"o":47.05,"t":"2025-09-12T04:00:00Z","v":5506741,"vw":47.374339},{"c":47.76,"h":47.99,"l":47.29,"n":57572,"o":47.45,"t":"2025-09-15T04:00:00Z","v":4502732,"vw":47.697821},{"c":47.25,"h":47.93,"l":46.725,"n":61587,"o":47.74,"t":"2025-09-16T04:00:00Z","v":5579595,"vw":47.17974},{"c":47.12,"h":47.755,"l":46.99,"n":53569,"o":47.44,"t":"2025-09-17T04:00:00Z","v":5127288,"vw":47.277616},{"c":47.22,"h":47.785,"l":46.82,"n":55573,"o":47.22,"t":"2025-09-18T04:00:00Z","v":5624965,"vw":47.35945},{"c":47.58,"h":47.76,"l":46.64,"n":61856,"o":47.21,"t":"2025-09-19T04:00:00Z","v":13747560,"vw":47.429963},{"c":47.12,"h":47.61,"l":47.025,"n":60632,"o":47.55,"t":"2025-09-22T04:00:00Z","v":5785986,"vw":47.204638},{"c":47.99,"h":48.0693,"l":47.13,"n":61915,"o":47.28,"t":"2025-09-23T04:00:00Z","v":5696745,"vw":47.840082},{"c":47.54,"h":48.355,"l":47.5,"n":51700,"o":48.01,"t":"2025-09-24T04:00:00Z","v":4797518,"vw":47.737909},{"c":47.85,"h":48.01,"l":47.42,"n":51264,"o":47.6,"t":"2025-09-25T04:00:00Z","v":4327677,"vw":47.784016},{"c":48.7,"h":48.77,"l":47.79,"n":51273,"o":47.92,"t":"2025-09-26T04:00:00Z","v":4941403,"vw":48.57369},{"c":48.87,"h":49.3,"l":48.55,"n":55719,"o":48.89,"t":"2025-09-29T04:00:00Z","v":4758634,"vw":48.820304},{"c":49.04,"h":49.11,"l":48.68,"n":56400,"o":48.79,"t":"2025-09-30T04:00:00Z","v":6660047,"vw":48.954566},{"c":47.72,"h":49.085,"l":47.56,"n":80887,"o":48.66,"t":"2025-10-01T04:00:00Z","v":7935663,"vw":47.93826},{"c":48.17,"h":48.22,"l":46.66,"n":67853,"o":47.34,"t":"2025-10-02T04:00:00Z","v":5842008,"vw":47.940935},{"c":47.88,"h":48.435,"l":47.83,"n":51191,"o":48.045,"t":"2025-10-03T04:00:00Z","v":4633092,"vw":48.04404},{"c":47.78,"h":48.425,"l":47.58,"n":57991,"o":47.82,"t":"2025-10-06T04:00:00Z","v":4806809,"vw":47.881012},{"c":47.45,"h":48.005,"l":47.125,"n":48978,"o":47.73,"t":"2025-10-07T04:00:00Z","v":4105859,"vw":47.469139},{"c":47.55,"h":47.71,"l":47.01,"n":55344,"o":47.4,"t":"2025-10-08T04:00:00Z","v":5531900,"vw":47.486197},{"c":46.71,"h":47.63,"l":46.57,"n":58928,"o":47.53,"t":"2025-10-09T04:00:00Z","v":5878607,"vw":46.796949},{"c":45.78,"h":47.69,"l":45.7,"n":101583,"o":47.06,"t":"2025-10-10T04:00:00Z","v":9382638,"vw":46.26234},{"c":42.33,"h":44.45,"l":42.32,"n":161307,"o":43.595,"t":"2025-10-13T04:00:00Z","v":16595825,"vw":43.054644},{"c":42.75,"h":43.485,"l":41.46,"n":128262,"o":41.92,"t":"2025-10-14T04:00:00Z","v":15651938,"vw":42.679109},{"c":42.24,"h":42.77,"l":41.88,"n":89581,"o":42.77,"t":"2025-10-15T04:00:00Z","v":8013696,"vw":42.188022},{"c":41.96,"h":42.38,"l":41.6,"n":70378,"o":42.355,"t":"2025-10-16T04:00:00Z","v":6462176,"vw":41.951837},{"c":42.46,"h":42.56,"l":41.78,"n":63189,"o":41.9,"t":"2025-10-17T04:00:00Z","v":7016424,"vw":42.373495},{"c":42.99,"h":43.03,"l":42.46,"n":45051,"o":42.57,"t":"2025-10-20T04:00:00Z","v":4399103,"vw":42.872719},{"c":43.32,"h":43.5,"l":42.88,"n":42469,"o":43.04,"t":"2025-10-21T04:00:00Z","v":3995137,"vw":43.290781},{"c":42.6,"h":43.46,"l":42.5,"n":58722,"o":43.105,"t":"2025-10-22T04:00:00Z","v":4819272,"vw":42.83195},{"c":42.99,"h":43.24,"l":42.52,"n":51448,"o":42.83,"t":"2025-10-23T04:00:00Z","v":3907754,"vw":42.967028},{"c":42.87,"h":43.28,"l":42.72,"n":51847,"o":43.17,"t":"2025-10-24T04:00:00Z","v":4552566,"vw":42.995962},{"c":42.54,"h":43.11,"l":42.385,"n":60146,"o":43.02,"t":"2025-10-27T04:00:00Z","v":6755812,"vw":42.60521},{"c":41.63,"h":42.35,"l":41.6,"n":60528,"o":42.12,"t":"2025-10-28T04:00:00Z","v":6111536,"vw":41.850073},{"c":41.09,"h":41.49,"l":40.76,"n":89622,"o":41.3,"t":"2025-10-29T04:00:00Z","v":8842808,"vw":41.077296},{"c":41.55,"h":41.6269,"l":40.9,"n":62043,"o":41.11,"t":"2025-10-30T04:00:00Z","v":5650058,"vw":41.426814},{"c":41.15,"h":41.75,"l":40.99,"n":68519,"o":41.48,"t":"2025-10-31T04:00:00Z","v":7530367,"vw":41.20192},{"c":41.04,"h":41.28,"l":40.715,"n":59739,"o":41.16,"t":"2025-11-03T05:00:00Z","v":6568543,"vw":40.991354},{"c":41.3,"h":41.42,"l":40.76,"n":61909,"o":41.18,"t":"2025-11-04T05:00:00Z","v":6009945,"vw":41.185083},{"c":41.68,"h":41.98,"l":41.01,"n":54851,"o":41.21,"t":"2025-11-05T05:00:00Z","v":6031891,"vw":41.659492},{"c":40.77,"h":41.87,"l":40.655,"n":73448,"o":41.61,"t":"2025-11-06T05:00:00Z","v":7727482,"vw":40.928351},{"c":40.85,"h":41.19,"l":40.45,"n":55729,"o":40.8,"t":"2025-11-07T05:00:00Z","v":5109541,"vw":40.862168},{"c":41.35,"h":41.48,"l":40.64,"n":55928,"o":40.925,"t":"2025-11-10T05:00:00Z","v":7300444,"vw":41.163144},{"c":41.26,"h":41.495,"l":41.15,"n":44795,"o":41.38,"t":"2025-11-11T05:00:00Z","v":5809041,"vw":41.286165},{"c":40.97,"h":41.1,"l":40.52,"n":65383,"o":41,"t":"2025-11-12T05:00:00Z","v":6704400,"vw":40.854469},{"c":40.75,"h":41.245,"l":40.62,"n":77432,"o":40.76,"t":"2025-11-13T05:00:00Z","v":9090516,"vw":40.860634},{"c":40.45,"h":41,"l":40.415,"n":63759,"o":40.74,"t":"2025-11-14T05:00:00Z","v":6339113,"vw":40.568636},{"c":39.7,"h":40.64,"l":39.54,"n":72321,"o":40.44,"t":"2025-11-17T05:00:00Z","v":6937688,"vw":39.916068},{"c":39.96,"h":40.1,"l":39.44,"n":72471,"o":39.75,"t":"2025-11-18T05:00:00Z","v":7184928,"vw":39.909107},{"c":39.55,"h":40.04,"l":39.465,"n":62959,"o":39.92,"t":"2025-11-19T05:00:00Z","v":6215419,"vw":39.657795},{"c":39.15,"h":40.05,"l":39.025,"n":70828,"o":39.82,"t":"2025-11-20T05:00:00Z","v":7162092,"vw":39.274805},{"c":39.91,"h":40.2082,"l":38.9703,"n":76641,"o":39.37,"t":"2025-11-21T05:00:00Z","v":8314084,"vw":39.878983},{"c":39.59,"h":39.91,"l":39.38,"n":66356,"o":39.72,"t":"2025-11-24T05:00:00Z","v":11564527,"vw":39.621889},{"c":40.09,"h":40.155,"l":39.4,"n":56221,"o":39.79,"t":"2025-11-25T05:00:00Z","v":5578813,"vw":39.950918},{"c":40.3,"h":40.445,"l":39.92,"n":55893,"o":40.09,"t":"2025-11-26T05:00:00Z","v":6343546,"vw":40.269273},{"c":40.4,"h":40.51,"l":40.23,"n":25882,"o":40.34,"t":"2025-11-28T05:00:00Z","v":2175804,"vw":40.416916},{"c":40.15,"h":40.7,"l":40,"n":51900,"o":40.03,"t":"2025-12-01T05:00:00Z","v":5909544,"vw":40.24743},{"c":40.47,"h":40.58,"l":39.805,"n":44865,"o":40.29,"t":"2025-12-02T05:00:00Z","v":4693648,"vw":40.347924},{"c":41.22,"h":41.31,"l":40.35,"n":56581,"o":40.45,"t":"2025-12-03T05:00:00Z","v":6503934,"vw":41.062821},{"c":41.75,"h":42.17,"l":41.57,"n":67360,"o":41.81,"t":"2025-12-04T05:00:00Z","v":9162514,"vw":41.779353},{"c":41.5,"h":41.98,"l":41.38,"n":65043,"o":41.625,"t":"2025-12-05T05:00:00Z","v":7062806,"vw":41.595874},{"c":40.8,"h":41.495,"l":40.74,"n":55145,"o":41.43,"t":"2025-12-08T05:00:00Z","v":5290174,"vw":40.963786},{"c":40.34,"h":40.895,"l":40.305,"n":59667,"o":40.74,"t":"2025-12-09T05:00:00Z","v":5302306,"vw":40.500209},{"c":40.93,"h":41.05,"l":40.04,"n":71759,"o":40.18,"t":"2025-12-10T05:00:00Z","v":9005523,"vw":40.754649},{"c":41.75,"h":41.84,"l":40.9725,"n":56028,"o":41.11,"t":"2025-12-11T05:00:00Z","v":5613716,"vw":41.608419},{"c":42.01,"h":42.17,"l":41.72,"n":63647,"o":42.11,"t":"2025-12-12T05:00:00Z","v":6698994,"vw":41.940657},{"c":42.58,"h":43.2,"l":42.32,"n":93265,"o":42.69,"t":"2025-12-15T05:00:00Z","v":11807083,"vw":42.627419},{"c":42.34,"h":42.77,"l":42.1,"n":67345,"o":42.77,"t":"2025-12-16T05:00:00Z","v":8242268,"vw":42.318192},{"c":41.87,"h":42.285,"l":41.52,"n":77294,"o":42.2,"t":"2025-12-17T05:00:00Z","v":8676974,"vw":41.879241},{"c":42.34,"h":42.42,"l":41.74,"n":62863,"o":41.87,"t":"2025-12-18T05:00:00Z","v":7620767,"vw":42.22433},{"c":42.35,"h":42.53,"l":42.08,"n":61068,"o":42.52,"t":"2025-12-19T05:00:00Z","v":21484801,"vw":42.365838},{"c":41.75,"h":42.31,"l":41.37,"n":63262,"o":41.93,"t":"2025-12-22T05:00:00Z","v":6594143,"vw":41.68298},{"c":41.72,"h":41.865,"l":41.675,"n":38160,"o":41.75,"t":"2025-12-23T05:00:00Z","v":4751039,"vw":41.749118},{"c":41.83,"h":41.94,"l":41.55,"n":16520,"o":41.63,"t":"2025-12-24T05:00:00Z","v":1292608,"vw":41.82351},{"c":41.56,"h":41.9111,"l":41.4001,"n":31060,"o":41.9,"t":"2025-12-26T05:00:00Z","v":3379253,"vw":41.573151},{"c":41.29,"h":41.74,"l":41.27,"n":41996,"o":41.58,"t":"2025-12-29T05:00:00Z","v":4729943,"vw":41.381119},{"c":40.87,"h":41.19,"l":40.84,"n":44181,"o":41.15,"t":"2025-12-30T05:00:00Z","v":4994339,"vw":40.939704},{"c":40.13,"h":40.86,"l":40.08,"n":45730,"o":40.79,"t":"2025-12-31T05:00:00Z","v":5205710,"vw":40.273307},{"c":40.44,"h":40.69,"l":39.86,"n":57222,"o":40.26,"t":"2026-01-02T05:00:00Z","v":7483963,"vw":40.409931},{"c":41.15,"h":41.5,"l":40.33,"n":77849,"o":40.44,"t":"2026-01-05T05:00:00Z","v":9442162,"vw":41.133974},{"c":41.54,"h":41.8,"l":40.75,"n":61273,"o":40.89,"t":"2026-01-06T05:00:00Z","v":6479145,"vw":41.412628},{"c":40.61,"h":41.26,"l":40.26,"n":71957,"o":41.24,"t":"2026-01-07T05:00:00Z","v":10640663,"vw":40.606262},{"c":41.8,"h":42.21,"l":40.2501,"n":80296,"o":40.42,"t":"2026-01-08T05:00:00Z","v":8051339,"vw":41.796534},{"c":41.98,"h":42.38,"l":41.7,"n":57221,"o":41.79,"t":"2026-01-09T05:00:00Z","v":6328147,"vw":42.035854},{"c":41.7,"h":42.26,"l":41.56,"n":75551,"o":41.85,"t":"2026-01-12T05:00:00Z","v":8079575,"vw":41.77021},{"c":42.42,"h":42.52,"l":41.485,"n":74643,"o":41.77,"t":"2026-01-13T05:00:00Z","v":9438725,"vw":42.146765},{"c":42.42,"h":42.625,"l":41.83,"n":89721,"o":42.53,"t":"2026-01-14T05:00:00Z","v":9952359,"vw":42.325962},{"c":43.53,"h":43.63,"l":41.22,"n":85320,"o":42.78,"t":"2026-01-15T05:00:00Z","v":10715391,"vw":43.34094},{"c":43.74,"h":44.02,"l":43.23,"n":117266,"o":43.37,"t":"2026-01-16T05:00:00Z","v":17103721,"vw":43.702522},{"c":42.62,"h":42.8,"l":41.26,"n":184002,"o":41.95,"t":"2026-01-20T05:00:00Z","v":19630168,"vw":42.18652},{"c":44.61,"h":44.815,"l":42.55,"n":106622,"o":42.695,"t":"2026-01-21T05:00:00Z","v":12914675,"vw":44.191272},{"c":44.78,"h":44.95,"l":44.165,"n":77274,"o":44.825,"t":"2026-01-22T05:00:00Z","v":9296965,"vw":44.64929},{"c":43.89,"h":44.91,"l":43.84,"n":74162,"o":44.74,"t":"2026-01-23T05:00:00Z","v":8123720,"vw":44.097013},{"c":43.73,"h":44.06,"l":43.39,"n":67005,"o":43.67,"t":"2026-01-26T05:00:00Z","v":7541500,"vw":43.702299},{"c":43.95,"h":44.01,"l":43.38,"n":50758,"o":43.57,"t":"2026-01-27T05:00:00Z","v":4659010,"vw":43.76388},{"c":43.62,"h":44.1,"l":43.42,"n":54087,"o":43.85,"t":"2026-01-28T05:00:00Z","v":4645652,"vw":43.68536},{"c":43.32,"h":44.13,"l":43.075,"n":87214,"o":43.49,"t":"2026-01-29T05:00:00Z","v":12440818,"vw":43.418042},{"c":43.36,"h":43.39,"l":42.74,"n":64276,"o":43.11,"t":"2026-01-30T05:00:00Z","v":8131995,"vw":43.261844},{"c":44.8,"h":44.89,"l":42.76,"n":102389,"o":43.25,"t":"2026-02-02T05:00:00Z","v":10133442,"vw":44.503709},{"c":46.34,"h":46.51,"l":44.73,"n":115762,"o":44.73,"t":"2026-02-03T05:00:00Z","v":14090212,"vw":46.090635},{"c":48.28,"h":48.445,"l":46.4732,"n":150752,"o":46.64,"t":"2026-02-04T05:00:00Z","v":16477254,"vw":47.995275},{"c":47.33,"h":48.08,"l":46.7503,"n":126939,"o":47.915,"t":"2026-02-05T05:00:00Z","v":13340552,"vw":47.291052},{"c":47.73,"h":48.235,"l":47.4,"n":72240,"o":47.9,"t":"2026-02-06T05:00:00Z","v":6479636,"vw":47.764836},{"c":46.52,"h":47.72,"l":46.3975,"n":93234,"o":47.72,"t":"2026-02-09T05:00:00Z","v":9493594,"vw":46.830217},{"c":46.66,"h":46.85,"l":46.34,"n":65945,"o":46.55,"t":"2026-02-10T05:00:00Z","v":5840303,"vw":46.646264},{"c":47.02,"h":47.54,"l":46.46,"n":64441,"o":46.96,"t":"2026-02-11T05:00:00Z","v":6070549,"vw":47.103295},{"c":45.54,"h":47.83,"l":45.441,"n":106594,"o":47.35,"t":"2026-02-12T05:00:00Z","v":10177546,"vw":46.145715},{"c":46.41,"h":46.54,"l":45.03,"n":89915,"o":45.705,"t":"2026-02-13T05:00:00Z","v":9921118,"vw":46.170009},{"c":45.69,"h":46.4702,"l":45.65,"n":63900,"o":46.365,"t":"2026-02-17T05:00:00Z","v":5750725,"vw":45.90193},{"c":45.98,"h":46.12,"l":45.29,"n":60660,"o":45.61,"t":"2026-02-18T05:00:00Z","v":5214662,"vw":45.909344},{"c":46.21,"h":46.38,"l":45.715,"n":51531,"o":45.84,"t":"2026-02-19T05:00:00Z","v":6155967,"vw":46.073462},{"c":46.22,"h":46.8,"l":44.83,"n":114044,"o":46.22,"t":"2026-02-20T05:00:00Z","v":11672285,"vw":45.822567},{"c":45.05,"h":46.36,"l":44.95,"n":69129,"o":46.15,"t":"2026-02-23T05:00:00Z","v":6649221,"vw":45.148314},{"c":45.46,"h":45.645,"l":45.01,"n":64826,"o":45.17,"t":"2026-02-24T05:00:00Z","v":5318909,"vw":45.399775},{"c":44.63,"h":45.6275,"l":44.51,"n":64174,"o":45.56,"t":"2026-02-25T05:00:00Z","v":6168786,"vw":44.723115},{"c":45.68,"h":45.71,"l":44.7968,"n":72720,"o":44.97,"t":"2026-02-26T05:00:00Z","v":5984302,"vw":45.436334},{"c":46.04,"h":46.305,"l":45.39,"n":74743,"o":45.39,"t":"2026-02-27T05:00:00Z","v":9926650,"vw":45.998791},{"c":46.33,"h":46.585,"l":45.48,"n":87333,"o":45.97,"t":"2026-03-02T05:00:00Z","v":7523136,"vw":46.285204},{"c":46.23,"h":46.59,"l":45.275,"n":83434,"o":46.265,"t":"2026-03-03T05:00:00Z","v":7328235,"vw":46.053335},{"c":46.43,"h":47.08,"l":45.785,"n":88083,"o":46.35,"t":"2026-03-04T05:00:00Z","v":9006730,"vw":46.489158},{"c":47.3,"h":48.415,"l":46.99,"n":124708,"o":47.8,"t":"2026-03-05T05:00:00Z","v":11530293,"vw":47.479567},{"c":46.46,"h":46.73,"l":45.94,"n":91171,"o":46.45,"t":"2026-03-06T05:00:00Z","v":8187030,"vw":46.378532},{"c":46.8,"h":47.05,"l":45.38,"n":104911,"o":46.01,"t":"2026-03-09T04:00:00Z","v":9593100,"vw":46.48357},{"c":46.3,"h":46.87,"l":46.04,"n":76012,"o":46.42,"t":"2026-03-10T04:00:00Z","v":7195102,"vw":46.401541},{"c":46.59,"h":46.68,"l":45.6,"n":65539,"o":46.315,"t":"2026-03-11T04:00:00Z","v":6016084,"vw":46.430831},{"c":45.25,"h":46.44,"l":45.22,"n":82468,"o":46.26,"t":"2026-03-12T04:00:00Z","v":7256393,"vw":45.696062},{"c":45.46,"h":45.8,"l":44.845,"n":71678,"o":45.8,"t":"2026-03-13T04:00:00Z","v":6190966,"vw":45.391571},{"c":45.68,"h":45.87,"l":45.2601,"n":59794,"o":45.75,"t":"2026-03-16T04:00:00Z","v":5125050,"vw":45.588628},{"c":45.93,"h":46.16,"l":45.2,"n":68829,"o":46,"t":"2026-03-17T04:00:00Z","v":6182340,"vw":45.897001},{"c":45.08,"h":45.945,"l":45.05,"n":68169,"o":45.74,"t":"2026-03-18T04:00:00Z","v":6363659,"vw":45.340722},{"c":44.49,"h":45.085,"l":44.085,"n":93801,"o":45.085,"t":"2026-03-19T04:00:00Z","v":8655746,"vw":44.508754},{"c":43.76,"h":44.795,"l":43.465,"n":82708,"o":44.37,"t":"2026-03-20T04:00:00Z","v":30102707,"vw":43.837707},{"c":44.45,"h":45.29,"l":44.36,"n":74034,"o":44.63,"t":"2026-03-23T04:00:00Z","v":6455909,"vw":44.66203},{"c":44.89,"h":45.22,"l":43.683,"n":60988,"o":43.683,"t":"2026-03-24T04:00:00Z","v":5117872,"vw":44.900147},{"c":45.37,"h":45.5499,"l":44.555,"n":59040,"o":45.2,"t":"2026-03-25T04:00:00Z","v":5085192,"vw":45.254156},{"c":45.11,"h":45.89,"l":44.94,"n":63994,"o":45.41,"t":"2026-03-26T04:00:00Z","v":5846037,"vw":45.238905},{"c":44.95,"h":45.375,"l":44.7901,"n":64955,"o":44.96,"t":"2026-03-27T04:00:00Z","v":5709329,"vw":45.046525},{"c":45.12,"h":45.46,"l":44.66,"n":78249,"o":45.14,"t":"2026-03-30T04:00:00Z","v":6412001,"vw":45.127723},{"c":46.4,"h":46.575,"l":45.18,"n":92522,"o":45.65,"t":"2026-03-31T04:00:00Z","v":10751210,"vw":46.17631},{"c":46.63,"h":46.95,"l":46.21,"n":68152,"o":46.55,"t":"2026-04-01T04:00:00Z","v":5737839,"vw":46.674252},{"c":46.3,"h":47.26,"l":45.88,"n":80718,"o":46.085,"t":"2026-04-02T04:00:00Z","v":7128672,"vw":46.342996},{"c":45.87,"h":46.3,"l":45.635,"n":70182,"o":45.97,"t":"2026-04-06T04:00:00Z","v":7363584,"vw":45.927949},{"c":45.64,"h":45.88,"l":45.095,"n":72271,"o":45.77,"t":"2026-04-07T04:00:00Z","v":7129014,"vw":45.519544},{"c":48.18,"h":48.21,"l":46.41,"n":75968,"o":46.41,"t":"2026-04-08T04:00:00Z","v":7429414,"vw":47.819464},{"c":49.1,"h":49.42,"l":47.98,"n":80035,"o":48.18,"t":"2026-04-09T04:00:00Z","v":7317306,"vw":49.055033},{"c":49.17,"h":49.67,"l":49.085,"n":74401,"o":49.265,"t":"2026-04-10T04:00:00Z","v":7290276,"vw":49.309684},{"c":45.8,"h":49,"l":45.27,"n":155820,"o":48.74,"t":"2026-04-13T04:00:00Z","v":16218333,"vw":46.307415},{"c":44.62,"h":45.6999,"l":44.12,"n":114996,"o":45.425,"t":"2026-04-14T04:00:00Z","v":11386793,"vw":44.684269},{"c":44.4,"h":44.51,"l":43.52,"n":91938,"o":44.5,"t":"2026-04-15T04:00:00Z","v":8872915,"vw":44.151341},{"c":44.72,"h":45.24,"l":44.35,"n":66298,"o":44.4,"t":"2026-04-16T04:00:00Z","v":6685873,"vw":44.883263},{"c":45.78,"h":46,"l":45.13,"n":74729,"o":45.23,"t":"2026-04-17T04:00:00Z","v":9131882,"vw":45.711916},{"c":45.56,"h":46.0352,"l":45.37,"n":59294,"o":45.6,"t":"2026-04-20T04:00:00Z","v":5427363,"vw":45.568701},{"c":45.7,"h":45.905,"l":45.4,"n":62708,"o":45.51,"t":"2026-04-21T04:00:00Z","v":6424466,"vw":45.685783},{"c":44.81,"h":45.79,"l":44.64,"n":62891,"o":45.71,"t":"2026-04-22T04:00:00Z","v":5686150,"vw":44.909069},{"c":45.45,"h":45.705,"l":44.97,"n":57907,"o":45.09,"t":"2026-04-23T04:00:00Z","v":5229454,"vw":45.412089},{"c":44.69,"h":45.35,"l":44.625,"n":56494,"o":45.26,"t":"2026-04-24T04:00:00Z","v":4079377,"vw":44.899904},{"c":45.28,"h":45.485,"l":44.64,"n":60808,"o":44.64,"t":"2026-04-27T04:00:00Z","v":5547892,"vw":45.217645},{"c":44.68,"h":45.49,"l":44.49,"n":64808,"o":45.49,"t":"2026-04-28T04:00:00Z","v":5631036,"vw":44.715616},{"c":43.71,"h":44.59,"l":43.635,"n":69829,"o":44.225,"t":"2026-04-29T04:00:00Z","v":6212649,"vw":43.826301},{"c":44.93,"h":45.1,"l":43.62,"n":73508,"o":43.71,"t":"2026-04-30T04:00:00Z","v":8650874,"vw":44.719741},{"c":44.91,"h":45.16,"l":44.495,"n":69927,"o":45,"t":"2026-05-01T04:00:00Z","v":5941771,"vw":44.872329},{"c":44.88,"h":45.12,"l":44.56,"n":72454,"o":44.63,"t":"2026-05-04T04:00:00Z","v":6445896,"vw":44.889264},{"c":44.33,"h":45.12,"l":44.215,"n":60260,"o":45,"t":"2026-05-05T04:00:00Z","v":6412049,"vw":44.49056},{"c":44.71,"h":45.41,"l":44.565,"n":101651,"o":44.8,"t":"2026-05-06T04:00:00Z","v":10972803,"vw":44.904727},{"c":44.36,"h":45.635,"l":44.285,"n":74672,"o":44.98,"t":"2026-05-07T04:00:00Z","v":7491209,"vw":44.654945},{"c":44.17,"h":44.605,"l":43.875,"n":59633,"o":44.39,"t":"2026-05-08T04:00:00Z","v":4384650,"vw":44.141709},{"c":43.3,"h":44.15,"l":42.965,"n":75155,"o":43.985,"t":"2026-05-11T04:00:00Z","v":9110328,"vw":43.293292},{"c":43.32,"h":43.8,"l":42.97,"n":63676,"o":43.475,"t":"2026-05-12T04:00:00Z","v":4500532,"vw":43.311018},{"c":43.77,"h":43.875,"l":42.995,"n":74077,"o":43.3,"t":"2026-05-13T04:00:00Z","v":7430257,"vw":43.5619},{"c":43.98,"h":44.15,"l":43.48,"n":56015,"o":43.89,"t":"2026-05-14T04:00:00Z","v":4998828,"vw":43.907451},{"c":43.26,"h":43.78,"l":43.005,"n":53095,"o":43.745,"t":"2026-05-15T04:00:00Z","v":4654056,"vw":43.353607},{"c":44,"h":44.25,"l":43.355,"n":72076,"o":43.43,"t":"2026-05-18T04:00:00Z","v":6296504,"vw":43.96175},{"c":43.57,"h":44,"l":43.18,"n":63106,"o":44,"t":"2026-05-19T04:00:00Z","v":4784015,"vw":43.616547},{"c":43.68,"h":44.13,"l":43.18,"n":83617,"o":43.57,"t":"2026-05-20T04:00:00Z","v":8845430,"vw":43.755136},{"c":43.53,"h":44,"l":42.91,"n":75493,"o":43.47,"t":"2026-05-21T04:00:00Z","v":8230316,"vw":43.516311},{"c":43.94,"h":43.995,"l":43.23,"n":65621,"o":43.53,"t":"2026-05-22T04:00:00Z","v":5583990,"vw":43.836225},{"c":44.45,"h":44.62,"l":43.96,"n":71224,"o":44.01,"t":"2026-05-26T04:00:00Z","v":5707413,"vw":44.356868},{"c":44.82,"h":44.9772,"l":44.32,"n":77560,"o":44.45,"t":"2026-05-27T04:00:00Z","v":7656783,"vw":44.784043},{"c":44.76,"h":44.9,"l":44.19,"n":76387,"o":44.65,"t":"2026-05-28T04:00:00Z","v":7568794,"vw":44.664091},{"c":44.2,"h":44.93,"l":44.15,"n":59563,"o":44.66,"t":"2026-05-29T04:00:00Z","v":8249983,"vw":44.327239},{"c":43.99,"h":44.18,"l":43.26,"n":63011,"o":43.66,"t":"2026-06-01T04:00:00Z","v":7588946,"vw":43.922571},{"c":44.73,"h":44.77,"l":43.9,"n":58259,"o":44.22,"t":"2026-06-02T04:00:00Z","v":4478350,"vw":44.612227},{"c":46.46,"h":46.64,"l":44.62,"n":87531,"o":44.75,"t":"2026-06-03T04:00:00Z","v":8094605,"vw":46.313987},{"c":47.16,"h":47.74,"l":46.65,"n":92072,"o":47.5,"t":"2026-06-04T04:00:00Z","v":7325333,"vw":47.194746},{"c":46.79,"h":47.78,"l":46.6,"n":85638,"o":47.33,"t":"2026-06-05T04:00:00Z","v":7276827,"vw":47.02484},{"c":46,"h":46.86,"l":45.95,"n":76046,"o":46.8,"t":"2026-06-08T04:00:00Z","v":7428089,"vw":46.151513},{"c":46.58,"h":46.94,"l":46.02,"n":81077,"o":46.27,"t":"2026-06-09T04:00:00Z","v":6774240,"vw":46.556017},{"c":46.03,"h":47.06,"l":45.905,"n":77855,"o":46.53,"t":"2026-06-10T04:00:00Z","v":7157436,"vw":46.333586},{"c":46.39,"h":46.85,"l":46.075,"n":78824,"o":46.41,"t":"2026-06-11T04:00:00Z","v":6015605,"vw":46.416889},{"c":46.57,"h":47.16,"l":46.285,"n":67288,"o":46.59,"t":"2026-06-12T04:00:00Z","v":4629562,"vw":46.675168},{"c":46.1,"h":46.91,"l":46.02,"n":65475,"o":46.84,"t":"2026-06-15T04:00:00Z","v":5960304,"vw":46.276472},{"c":46.05,"h":46.71,"l":45.705,"n":66195,"o":46.1,"t":"2026-06-16T04:00:00Z","v":5874505,"vw":46.066993},{"c":44.88,"h":46.21,"l":44.64,"n":67682,"o":45.64,"t":"2026-06-17T04:00:00Z","v":6354778,"vw":45.172995},{"c":45.89,"h":46.08,"l":45.15,"n":59812,"o":45.33,"t":"2026-06-18T04:00:00Z","v":10869612,"vw":45.779519},{"c":46.12,"h":46.875,"l":45.86,"n":72783,"o":45.97,"t":"2026-06-22T04:00:00Z","v":8617907,"vw":46.261124},{"c":45.6,"h":46.19,"l":45.41,"n":74387,"o":46.13,"t":"2026-06-23T04:00:00Z","v":6004567,"vw":45.700612},{"c":46.26,"h":46.82,"l":45.64,"n":78388,"o":45.67,"t":"2026-06-24T04:00:00Z","v":7744109,"vw":46.343452},{"c":46.92,"h":47.81,"l":46.01,"n":68161,"o":46.155,"t":"2026-06-25T04:00:00Z","v":6526998,"vw":47.007147},{"c":47.1,"h":47.565,"l":46.72,"n":100134,"o":47.15,"t":"2026-06-26T04:00:00Z","v":14683300,"vw":47.188617},{"c":47.4,"h":47.485,"l":46.82,"n":86302,"o":47.1,"t":"2026-06-29T04:00:00Z","v":8366655,"vw":47.270443},{"c":48.03,"h":48.29,"l":47.14,"n":71495,"o":47.38,"t":"2026-06-30T04:00:00Z","v":8483036,"vw":47.909969},{"c":47.75,"h":48.53,"l":47.535,"n":81058,"o":48.5,"t":"2026-07-01T04:00:00Z","v":6549145,"vw":47.931858},{"c":48.6,"h":48.76,"l":47.7,"n":82013,"o":48.04,"t":"2026-07-02T04:00:00Z","v":6883757,"vw":48.461939},{"c":48.31,"h":48.83,"l":47.25,"n":90302,"o":48.75,"t":"2026-07-06T04:00:00Z","v":9658057,"vw":48.048153},{"c":47.11,"h":48.63,"l":47.005,"n":76109,"o":48.34,"t":"2026-07-07T04:00:00Z","v":6338588,"vw":47.27091},{"c":46.51,"h":47.1,"l":46.35,"n":67620,"o":47.1,"t":"2026-07-08T04:00:00Z","v":5241890,"vw":46.579056},{"c":46.35,"h":47.12,"l":46.035,"n":83096,"o":46.102,"t":"2026-07-09T04:00:00Z","v":10105524,"vw":46.30809},{"c":46.49,"h":47.26,"l":46.16,"n":76078,"o":46.31,"t":"2026-07-10T04:00:00Z","v":7590787,"vw":46.713569},{"c":47.05,"h":47.65,"l":46.635,"n":106328,"o":47.325,"t":"2026-07-13T04:00:00Z","v":10454222,"vw":47.015885},{"c":45.74,"h":49.01,"l":44.52,"n":210794,"o":46.57,"t":"2026-07-14T04:00:00Z","v":20524478,"vw":46.132583},{"c":45.36,"h":46.05,"l":44.22,"n":118136,"o":45.855,"t":"2026-07-15T04:00:00Z","v":10489215,"vw":45.105353},{"c":46.67,"h":47.45,"l":45.56,"n":102121,"o":45.71,"t":"2026-07-16T04:00:00Z","v":9894856,"vw":46.508614},{"c":45.49,"h":47.1,"l":45.26,"n":102477,"o":46.9,"t":"2026-07-17T04:00:00Z","v":10960693,"vw":45.804049},{"c":44.76,"h":45.57,"l":44.335,"n":79230,"o":45.49,"t":"2026-07-20T04:00:00Z","v":8348679,"vw":44.698134},{"c":45.01,"h":45.05,"l":44.06,"n":71662,"o":44.945,"t":"2026-07-21T04:00:00Z","v":7327278,"vw":44.803242},{"c":45.33,"h":45.6,"l":45.01,"n":59654,"o":45.13,"t":"2026-07-22T04:00:00Z","v":6442617,"vw":45.284058},{"c":46.15,"h":46.175,"l":45.18,"n":67798,"o":45.18,"t":"2026-07-23T04:00:00Z","v":7922089,"vw":45.917073},{"c":47.02,"h":47.09,"l":46.005,"n":62352,"o":46.09,"t":"2026-07-24T04:00:00Z","v":5241632,"vw":46.868926},{"c":47.64,"h":47.76,"l":46.96,"n":75322,"o":47.71,"t":"2026-07-27T04:00:00Z","v":6549557,"vw":47.518259},{"c":48.1,"h":49.165,"l":47.77,"n":106593,"o":47.94,"t":"2026-07-28T04:00:00Z","v":10518090,"vw":48.274639},{"c":47.78,"h":48.17,"l":47.19,"n":107307,"o":47.63,"t":"2026-07-29T04:00:00Z","v":10175340,"vw":47.702866},{"c":46.66,"h":47.655,"l":46.35,"n":96240,"o":47.47,"t":"2026-07-30T04:00:00Z","v":8805128,"vw":46.684336},{"c":47.71,"h":47.82,"l":46.38,"n":86251,"o":46.51,"t":"2026-07-31T04:00:00Z","v":9633329,"vw":47.487968},{"c":48.11,"h":48.79,"l":47.69,"n":82734,"o":47.88,"t":"2026-08-03T04:00:00Z","v":7661080,"vw":48.137214},{"c":49.71,"h":49.765,"l":46.9835,"n":93309,"o":48.08,"t":"2026-08-04T04:00:00Z","v":9159907,"vw":49.188303},{"c":49.99,"h":50.55,"l":49.7746,"n":82829,"o":50,"t":"2026-08-05T04:00:00Z","v":6881640,"vw":50.083079},{"c":50.8,"h":50.905,"l":50.32,"n":89683,"o":50.46,"t":"2026-08-06T04:00:00Z","v":9225391,"vw":50.68208},{"c":51.84,"h":51.9,"l":50.2,"n":103921,"o":50.575,"t":"2026-08-07T04:00:00Z","v":10822118,"vw":51.644567},{"c":52.15,"h":52.225,"l":51.28,"n":72933,"o":51.7,"t":"2026-08-10T04:00:00Z","v":6959874,"vw":51.981995},{"c":52.38,"h":52.915,"l":52.11,"n":79232,"o":52.15,"t":"2026-08-11T04:00:00Z","v":9690125,"vw":52.504486},{"c":52.22,"h":52.82,"l":51.76,"n":74751,"o":52.48,"t":"2026-08-12T04:00:00Z","v":7062968,"vw":52.207638},{"c":51.34,"h":52.59,"l":51.21,"n":83166,"o":52.38,"t":"2026-08-13T04:00:00Z","v":7696971,"vw":51.466962},{"c":51.02,"h":51.52,"l":50.7001,"n":60893,"o":51.39,"t":"2026-08-14T04:00:00Z","v":5086249,"vw":50.987301},{"c":51.23,"h":51.535,"l":50.71,"n":62549,"o":50.93,"t":"2026-08-17T04:00:00Z","v":7201370,"vw":51.251751},{"c":51.27,"h":51.78,"l":51.23,"n":67162,"o":51.72,"t":"2026-08-18T04:00:00Z","v":5819809,"vw":51.352534},{"c":51.44,"h":52.05,"l":51.23,"n":73012,"o":51.38,"t":"2026-08-19T04:00:00Z","v":6229447,"vw":51.539434},{"c":50.66,"h":51.36,"l":50.38,"n":62880,"o":51.3,"t":"2026-08-20T04:00:00Z","v":5033121,"vw":50.801128},{"c":51.26,"h":51.46,"l":50.6201,"n":51209,"o":50.85,"t":"2026-08-21T04:00:00Z","v":4737799,"vw":51.192874},{"c":51.28,"h":52.15,"l":51.24,"n":62675,"o":51.46,"t":"2026-08-24T04:00:00Z","v":5542933,"vw":51.431075},{"c":50.31,"h":51.36,"l":50.215,"n":55310,"o":51.31,"t":"2026-08-25T04:00:00Z","v":4428560,"vw":50.521317},{"c":51.15,"h":51.31,"l":50.44,"n":43347,"o":50.71,"t":"2026-08-26T04:00:00Z","v":3689089,"vw":51.147446},{"c":51.135,"h":51.315,"l":50.535,"n":54067,"o":50.75,"t":"2026-08-27T04:00:00Z","v":5656314,"vw":51.096258},{"c":49.78,"h":51.52,"l":49.725,"n":70806,"o":51.5,"t":"2026-08-28T04:00:00Z","v":6036412,"vw":50.029246},{"c":49.31,"h":49.785,"l":49.13,"n":56961,"o":49.59,"t":"2026-08-31T04:00:00Z","v":7234043,"vw":49.352872},{"c":48.75,"h":49.235,"l":48.525,"n":60186,"o":49.12,"t":"2026-09-01T04:00:00Z","v":5619917,"vw":48.807105},{"c":47.93,"h":48.69,"l":47.645,"n":74723,"o":48.63,"t":"2026-09-02T04:00:00Z","v":7315598,"vw":48.053266},{"c":49.23,"h":49.285,"l":47.83,"n":60777,"o":48.2,"t":"2026-09-03T04:00:00Z","v":6660389,"vw":48.938717},{"c":49.6,"h":50.42,"l":48.7,"n":71989,"o":48.7,"t":"2026-09-04T04:00:00Z","v":6566681,"vw":49.745153},{"c":49.38,"h":49.65,"l":49.21,"n":59327,"o":49.46,"t":"2026-09-08T04:00:00Z","v":5104624,"vw":49.405299},{"c":48.79,"h":49.53,"l":48.595,"n":55682,"o":49.36,"t":"2026-09-09T04:00:00Z","v":5900348,"vw":48.85939},{"c":49.01,"h":49.135,"l":48.06,"n":68464,"o":48.32,"t":"2026-09-10T04:00:00Z","v":7274246,"vw":48.842113},{"c":49.32,"h":49.91,"l":49.01,"n":64908,"o":49.61,"t":"2026-09-11T04:00:00Z","v":6361319,"vw":49.333514},{"c":49.44,"h":49.675,"l":48.625,"n":75898,"o":49.02,"t":"2026-09-14T04:00:00Z","v":6758645,"vw":49.356307},{"c":49.41,"h":49.685,"l":48.71,"n":63756,"o":49.43,"t":"2026-09-15T04:00:00Z","v":5204241,"vw":49.3036},{"c":49.03,"h":49.78,"l":48.73,"n":60479,"o":49.6,"t":"2026-09-16T04:00:00Z","v":5992738,"vw":49.17111},{"c":49.18,"h":49.58,"l":48.625,"n":55741,"o":49.48,"t":"2026-09-17T04:00:00Z","v":5068960,"vw":49.061905},{"c":49.01,"h":49.285,"l":48.565,"n":61974,"o":49.06,"t":"2026-09-18T04:00:00Z","v":11657036,"vw":49.0057},{"c":49.65,"h":49.7,"l":48.525,"n":53962,"o":48.94,"t":"2026-09-21T04:00:00Z","v":4466270,"vw":49.433948},{"c":50.08,"h":50.195,"l":49.57,"n":69247,"o":49.76,"t":"2026-09-22T04:00:00Z","v":6733862,"vw":49.982546},{"c":50.99,"h":51.04,"l":49.94,"n":71349,"o":50.12,"t":"2026-09-23T04:00:00Z","v":7955914,"vw":50.835045},{"c":50.73,"h":51.41,"l":50.345,"n":83676,"o":50.9,"t":"2026-09-24T04:00:00Z","v":10231426,"vw":50.807978},{"c":50.43,"h":51.05,"l":50.255,"n":65475,"o":50.53,"t":"2026-09-25T04:00:00Z","v":6796135,"vw":50.551663},{"c":50.49,"h":50.805,"l":50.04,"n":66091,"o":50.17,"t":"2026-09-28T04:00:00Z","v":6767027,"vw":50.4985},{"c":49.96,"h":50.725,"l":49.86,"n":63638,"o":50.37,"t":"2026-09-29T04:00:00Z","v":7601034,"vw":50.048969},{"c":49.53,"h":50.37,"l":49.53,"n":69009,"o":50.34,"t":"2026-09-30T04:00:00Z","v":10465820,"vw":49.738323},{"c":50.225,"h":50.27,"l":49.1091,"n":73485,"o":49.42,"t":"2026-10-01T04:00:00Z","v":6199914,"vw":49.917544},{"c":50.75,"h":51.04,"l":50.43,"n":65096,"o":50.6,"t":"2026-10-02T04:00:00Z","v":7157272,"vw":50.721638},{"c":50.69,"h":50.985,"l":49.99,"n":58970,"o":50.62,"t":"2026-10-05T04:00:00Z","v":5561680,"vw":50.672719},{"c":50.81,"h":51.385,"l":50.53,"n":53915,"o":50.63,"t":"2026-10-06T04:00:00Z","v":4706605,"vw":50.933312},{"c":49.83,"h":50.8,"l":49.77,"n":66163,"o":50.49,"t":"2026-10-07T04:00:00Z","v":6597919,"vw":50.049258},{"c":50.49,"h":50.82,"l":49.54,"n":84005,"o":49.74,"t":"2026-10-08T04:00:00Z","v":6770927,"vw":50.35582},{"c":50.75,"h":50.92,"l":50.12,"n":58738,"o":50.49,"t":"2026-10-09T04:00:00Z","v":5225493,"vw":50.692445},{"c":51.49,"h":51.83,"l":50.85,"n":68520,"o":51,"t":"2026-10-12T04:00:00Z","v":6194708,"vw":51.433905},{"c":51.43,"h":52,"l":50.68,"n":104299,"o":52,"t":"2026-10-13T04:00:00Z","v":10057974,"vw":51.270829},{"c":52,"h":52.425,"l":47.3,"n":246572,"o":47.505,"t":"2026-10-14T04:00:00Z","v":25399102,"vw":51.124952},{"c":50.38,"h":52.82,"l":49.785,"n":117226,"o":52.19,"t":"2026-10-15T04:00:00Z","v":11930037,"vw":50.4757}],"volatilityBars":[{"c":49.8,"h":49.83,"l":49.6,"n":68,"o":49.75,"t":"2026-10-08T12:00:00Z","v":3480,"vw":49.747378},{"c":49.76,"h":49.76,"l":49.76,"n":10,"o":49.76,"t":"2026-10-08T12:45:00Z","v":304,"vw":49.76},{"c":49.565,"h":49.865,"l":49.54,"n":2339,"o":49.75,"t":"2026-10-08T13:30:00Z","v":238520,"vw":49.677013},{"c":49.87,"h":49.9,"l":49.55,"n":2368,"o":49.56,"t":"2026-10-08T13:45:00Z","v":178721,"vw":49.692849},{"c":49.855,"h":49.99,"l":49.82,"n":2818,"o":49.87,"t":"2026-10-08T14:00:00Z","v":178626,"vw":49.923598},{"c":49.75,"h":49.965,"l":49.745,"n":2625,"o":49.86,"t":"2026-10-08T14:15:00Z","v":156642,"vw":49.867562},{"c":49.725,"h":49.795,"l":49.635,"n":1837,"o":49.74,"t":"2026-10-08T14:30:00Z","v":91007,"vw":49.705998},{"c":49.795,"h":49.825,"l":49.725,"n":1954,"o":49.725,"t":"2026-10-08T14:45:00Z","v":110356,"vw":49.784911},{"c":49.65,"h":49.825,"l":49.645,"n":1945,"o":49.795,"t":"2026-10-08T15:00:00Z","v":83667,"vw":49.748772},{"c":49.815,"h":49.82,"l":49.635,"n":1813,"o":49.65,"t":"2026-10-08T15:15:00Z","v":96463,"vw":49.708021},{"c":50.055,"h":50.08,"l":49.805,"n":2251,"o":49.82,"t":"2026-10-08T15:30:00Z","v":141425,"vw":49.905112},{"c":50.225,"h":50.285,"l":50.08,"n":2637,"o":50.08,"t":"2026-10-08T15:45:00Z","v":166382,"vw":50.181528},{"c":50.2,"h":50.26,"l":50.16,"n":2547,"o":50.225,"t":"2026-10-08T16:00:00Z","v":137298,"vw":50.217057},{"c":50.14,"h":50.39,"l":50.13,"n":4544,"o":50.205,"t":"2026-10-08T16:15:00Z","v":256415,"vw":50.252541},{"c":50.23,"h":50.255,"l":50.145,"n":2126,"o":50.15,"t":"2026-10-08T16:30:00Z","v":131675,"vw":50.199638},{"c":50.24,"h":50.335,"l":50.185,"n":4191,"o":50.23,"t":"2026-10-08T16:45:00Z","v":240404,"vw":50.25123},{"c":50.255,"h":50.34,"l":50.13,"n":2926,"o":50.21,"t":"2026-10-08T17:00:00Z","v":130130,"vw":50.221302},{"c":50.405,"h":50.455,"l":50.24,"n":2898,"o":50.25,"t":"2026-10-08T17:15:00Z","v":141467,"vw":50.360003},{"c":50.565,"h":50.57,"l":50.385,"n":2961,"o":50.41,"t":"2026-10-08T17:30:00Z","v":145386,"vw":50.453182},{"c":50.58,"h":50.62,"l":50.495,"n":3213,"o":50.565,"t":"2026-10-08T17:45:00Z","v":155517,"vw":50.55836},{"c":50.785,"h":50.82,"l":50.555,"n":3257,"o":50.58,"t":"2026-10-08T18:00:00Z","v":196523,"vw":50.694719},{"c":50.64,"h":50.8,"l":50.59,"n":2929,"o":50.785,"t":"2026-10-08T18:15:00Z","v":172773,"vw":50.679351},{"c":50.67,"h":50.695,"l":50.6,"n":2675,"o":50.65,"t":"2026-10-08T18:30:00Z","v":168683,"vw":50.642248},{"c":50.695,"h":50.73,"l":50.6,"n":3215,"o":50.68,"t":"2026-10-08T18:45:00Z","v":239278,"vw":50.682542},{"c":50.665,"h":50.725,"l":50.6161,"n":3353,"o":50.695,"t":"2026-10-08T19:00:00Z","v":197915,"vw":50.669142},{"c":50.665,"h":50.75,"l":50.65,"n":3674,"o":50.67,"t":"2026-10-08T19:15:00Z","v":196202,"vw":50.706633},{"c":50.48,"h":50.685,"l":50.475,"n":5199,"o":50.67,"t":"2026-10-08T19:30:00Z","v":320116,"vw":50.619745},{"c":50.5,"h":50.64,"l":50.435,"n":11430,"o":50.48,"t":"2026-10-08T19:45:00Z","v":954340,"vw":50.508345},{"c":50.49,"h":50.49,"l":50.49,"n":118,"o":50.49,"t":"2026-10-08T20:00:00Z","v":1515387,"vw":50.49},{"c":49.9241,"h":49.9241,"l":49.9241,"n":1,"o":49.9241,"t":"2026-10-08T21:15:00Z","v":100,"vw":49.9241},{"c":50.54,"h":50.54,"l":50.54,"n":1,"o":50.54,"t":"2026-10-08T21:30:00Z","v":171,"vw":50.54},{"c":50.195,"h":50.79,"l":50.19,"n":1776,"o":50.49,"t":"2026-10-09T13:30:00Z","v":185695,"vw":50.517608},{"c":50.64,"h":50.655,"l":50.12,"n":1955,"o":50.21,"t":"2026-10-09T13:45:00Z","v":101827,"vw":50.350961},{"c":50.495,"h":50.705,"l":50.4902,"n":2066,"o":50.655,"t":"2026-10-09T14:00:00Z","v":125901,"vw":50.574024},{"c":50.3001,"h":50.54,"l":50.27,"n":1629,"o":50.475,"t":"2026-10-09T14:15:00Z","v":83377,"vw":50.437012},{"c":50.465,"h":50.47,"l":50.305,"n":1677,"o":50.305,"t":"2026-10-09T14:30:00Z","v":94054,"vw":50.400553},{"c":50.565,"h":50.595,"l":50.435,"n":1873,"o":50.46,"t":"2026-10-09T14:45:00Z","v":93298,"vw":50.538539},{"c":50.685,"h":50.695,"l":50.48,"n":2272,"o":50.565,"t":"2026-10-09T15:00:00Z","v":118506,"vw":50.578044},{"c":50.725,"h":50.745,"l":50.67,"n":2041,"o":50.69,"t":"2026-10-09T15:15:00Z","v":113831,"vw":50.707503},{"c":50.485,"h":50.72,"l":50.47,"n":2642,"o":50.72,"t":"2026-10-09T15:30:00Z","v":183143,"vw":50.611834},{"c":50.485,"h":50.4899,"l":50.435,"n":1565,"o":50.4899,"t":"2026-10-09T15:45:00Z","v":91321,"vw":50.468541},{"c":50.46,"h":50.535,"l":50.43,"n":1712,"o":50.49,"t":"2026-10-09T16:00:00Z","v":102783,"vw":50.472512},{"c":50.475,"h":50.495,"l":50.44,"n":1427,"o":50.465,"t":"2026-10-09T16:15:00Z","v":78698,"vw":50.470291},{"c":50.495,"h":50.515,"l":50.45,"n":1599,"o":50.475,"t":"2026-10-09T16:30:00Z","v":76380,"vw":50.484507},{"c":50.575,"h":50.58,"l":50.495,"n":1572,"o":50.495,"t":"2026-10-09T16:45:00Z","v":67779,"vw":50.530076},{"c":50.655,"h":50.68,"l":50.56,"n":1892,"o":50.575,"t":"2026-10-09T17:00:00Z","v":103703,"vw":50.619915},{"c":50.705,"h":50.715,"l":50.64,"n":1817,"o":50.65,"t":"2026-10-09T17:15:00Z","v":107135,"vw":50.686956},{"c":50.735,"h":50.78,"l":50.7,"n":1962,"o":50.705,"t":"2026-10-09T17:30:00Z","v":105453,"vw":50.738447},{"c":50.765,"h":50.77,"l":50.6708,"n":1807,"o":50.735,"t":"2026-10-09T17:45:00Z","v":96047,"vw":50.710017},{"c":50.795,"h":50.81,"l":50.735,"n":1530,"o":50.765,"t":"2026-10-09T18:00:00Z","v":92298,"vw":50.773671},{"c":50.805,"h":50.815,"l":50.77,"n":1674,"o":50.79,"t":"2026-10-09T18:15:00Z","v":89859,"vw":50.793162},{"c":50.84,"h":50.85,"l":50.79,"n":1822,"o":50.805,"t":"2026-10-09T18:30:00Z","v":104109,"vw":50.824523},{"c":50.805,"h":50.86,"l":50.765,"n":2162,"o":50.84,"t":"2026-10-09T18:45:00Z","v":123048,"vw":50.804747},{"c":50.87,"h":50.92,"l":50.7808,"n":2151,"o":50.805,"t":"2026-10-09T19:00:00Z","v":116980,"vw":50.863603},{"c":50.83,"h":50.885,"l":50.8,"n":2531,"o":50.865,"t":"2026-10-09T19:15:00Z","v":135659,"vw":50.84105},{"c":50.795,"h":50.83,"l":50.75,"n":3496,"o":50.82,"t":"2026-10-09T19:30:00Z","v":242756,"vw":50.786292},{"c":50.76,"h":50.82,"l":50.66,"n":9828,"o":50.8,"t":"2026-10-09T19:45:00Z","v":951380,"vw":50.737154},{"c":50.66,"h":50.75,"l":50.65,"n":152,"o":50.75,"t":"2026-10-09T20:00:00Z","v":1439411,"vw":50.749977},{"c":50.9,"h":50.9,"l":50.9,"n":3,"o":50.9,"t":"2026-10-09T21:30:00Z","v":141,"vw":50.9},{"c":50.9,"h":50.9,"l":50.89,"n":18,"o":50.89,"t":"2026-10-12T08:00:00Z","v":383,"vw":50.896169},{"c":50.8,"h":50.8,"l":50.75,"n":25,"o":50.75,"t":"2026-10-12T12:15:00Z","v":1608,"vw":50.754545},{"c":50.75,"h":50.7621,"l":50.75,"n":10,"o":50.7621,"t":"2026-10-12T12:30:00Z","v":1660,"vw":50.751538},{"c":50.92,"h":50.92,"l":50.9,"n":17,"o":50.9,"t":"2026-10-12T13:15:00Z","v":564,"vw":50.915037},{"c":50.985,"h":51.255,"l":50.85,"n":1932,"o":51,"t":"2026-10-12T13:30:00Z","v":178010,"vw":51.038958},{"c":51.21,"h":51.23,"l":50.945,"n":2259,"o":51,"t":"2026-10-12T13:45:00Z","v":156964,"vw":51.06473},{"c":51.435,"h":51.45,"l":51.2,"n":3080,"o":51.2181,"t":"2026-10-12T14:00:00Z","v":234173,"vw":51.318887},{"c":51.555,"h":51.6,"l":51.4,"n":3085,"o":51.435,"t":"2026-10-12T14:15:00Z","v":213282,"vw":51.508018},{"c":51.78,"h":51.83,"l":51.56,"n":2632,"o":51.56,"t":"2026-10-12T14:30:00Z","v":178043,"vw":51.757428},{"c":51.73,"h":51.81,"l":51.685,"n":2318,"o":51.785,"t":"2026-10-12T14:45:00Z","v":130924,"vw":51.761718},{"c":51.58,"h":51.74,"l":51.57,"n":2044,"o":51.735,"t":"2026-10-12T15:00:00Z","v":101531,"vw":51.655439},{"c":51.62,"h":51.645,"l":51.57,"n":2002,"o":51.575,"t":"2026-10-12T15:15:00Z","v":104565,"vw":51.600688},{"c":51.59,"h":51.645,"l":51.58,"n":1831,"o":51.625,"t":"2026-10-12T15:30:00Z","v":81531,"vw":51.608482},{"c":51.56,"h":51.61,"l":51.51,"n":1961,"o":51.59,"t":"2026-10-12T15:45:00Z","v":126874,"vw":51.544936},{"c":51.505,"h":51.59,"l":51.505,"n":1464,"o":51.56,"t":"2026-10-12T16:00:00Z","v":81380,"vw":51.555574},{"c":51.47,"h":51.54,"l":51.455,"n":1645,"o":51.505,"t":"2026-10-12T16:15:00Z","v":81694,"vw":51.503136},{"c":51.4599,"h":51.52,"l":51.45,"n":1486,"o":51.47,"t":"2026-10-12T16:30:00Z","v":66731,"vw":51.486044},{"c":51.505,"h":51.515,"l":51.4599,"n":1508,"o":51.46,"t":"2026-10-12T16:45:00Z","v":73686,"vw":51.485472},{"c":51.46,"h":51.52,"l":51.415,"n":1779,"o":51.505,"t":"2026-10-12T17:00:00Z","v":84884,"vw":51.479614},{"c":51.495,"h":51.51,"l":51.4,"n":1972,"o":51.465,"t":"2026-10-12T17:15:00Z","v":121621,"vw":51.433034},{"c":51.34,"h":51.55,"l":51.315,"n":2775,"o":51.495,"t":"2026-10-12T17:30:00Z","v":170439,"vw":51.430554},{"c":51.305,"h":51.35,"l":51.285,"n":1994,"o":51.34,"t":"2026-10-12T17:45:00Z","v":102613,"vw":51.316334},{"c":51.295,"h":51.385,"l":51.27,"n":2408,"o":51.305,"t":"2026-10-12T18:00:00Z","v":149762,"vw":51.343288},{"c":51.325,"h":51.325,"l":51.275,"n":2052,"o":51.3,"t":"2026-10-12T18:15:00Z","v":110790,"vw":51.29989},{"c":51.2938,"h":51.33,"l":51.29,"n":2669,"o":51.33,"t":"2026-10-12T18:30:00Z","v":104690,"vw":51.308763},{"c":51.235,"h":51.32,"l":51.205,"n":2103,"o":51.3,"t":"2026-10-12T18:45:00Z","v":103969,"vw":51.245572},{"c":51.325,"h":51.33,"l":51.21,"n":2975,"o":51.245,"t":"2026-10-12T19:00:00Z","v":171979,"vw":51.280907},{"c":51.335,"h":51.375,"l":51.255,"n":3718,"o":51.325,"t":"2026-10-12T19:15:00Z","v":238501,"vw":51.324125},{"c":51.37,"h":51.395,"l":51.245,"n":4313,"o":51.33,"t":"2026-10-12T19:30:00Z","v":317946,"vw":51.329812},{"c":51.5,"h":51.51,"l":51.37,"n":10233,"o":51.375,"t":"2026-10-12T19:45:00Z","v":1009645,"vw":51.463763},{"c":51.49,"h":51.49,"l":51.49,"n":103,"o":51.49,"t":"2026-10-12T20:00:00Z","v":1623952,"vw":51.49},{"c":51.63,"h":51.63,"l":51.61,"n":82,"o":51.63,"t":"2026-10-13T08:00:00Z","v":1515,"vw":51.621},{"c":51.96,"h":51.96,"l":51.89,"n":41,"o":51.89,"t":"2026-10-13T13:15:00Z","v":5121,"vw":51.921504},{"c":51.555,"h":52,"l":51.5,"n":3228,"o":52,"t":"2026-10-13T13:30:00Z","v":396721,"vw":51.831968},{"c":51.3299,"h":51.67,"l":51.27,"n":5218,"o":51.555,"t":"2026-10-13T13:45:00Z","v":493986,"vw":51.407048},{"c":51.335,"h":51.405,"l":51.205,"n":3916,"o":51.33,"t":"2026-10-13T14:00:00Z","v":256012,"vw":51.301104},{"c":51.04,"h":51.375,"l":51.03,"n":4054,"o":51.335,"t":"2026-10-13T14:15:00Z","v":368841,"vw":51.237419},{"c":51.05,"h":51.115,"l":50.98,"n":4145,"o":51.04,"t":"2026-10-13T14:30:00Z","v":297075,"vw":51.057128},{"c":51.105,"h":51.145,"l":50.96,"n":3677,"o":51.055,"t":"2026-10-13T14:45:00Z","v":263133,"vw":51.07122},{"c":51.025,"h":51.145,"l":51.01,"n":2575,"o":51.105,"t":"2026-10-13T15:00:00Z","v":162764,"vw":51.079683},{"c":50.945,"h":51.065,"l":50.85,"n":3247,"o":51.025,"t":"2026-10-13T15:15:00Z","v":225299,"vw":50.939257},{"c":50.965,"h":50.965,"l":50.88,"n":2302,"o":50.945,"t":"2026-10-13T15:30:00Z","v":150303,"vw":50.931197},{"c":51.03,"h":51.03,"l":50.935,"n":2148,"o":50.965,"t":"2026-10-13T15:45:00Z","v":146987,"vw":50.989548},{"c":51.115,"h":51.12,"l":51.015,"n":1978,"o":51.035,"t":"2026-10-13T16:00:00Z","v":117728,"vw":51.072983},{"c":51.2,"h":51.205,"l":51.055,"n":1960,"o":51.115,"t":"2026-10-13T16:15:00Z","v":138336,"vw":51.136631},{"c":51.065,"h":51.245,"l":50.88,"n":4066,"o":51.195,"t":"2026-10-13T16:30:00Z","v":316839,"vw":51.01437},{"c":50.75,"h":51.065,"l":50.68,"n":5878,"o":51.06,"t":"2026-10-13T16:45:00Z","v":445196,"vw":50.819596},{"c":50.81,"h":50.9251,"l":50.705,"n":2929,"o":50.75,"t":"2026-10-13T17:00:00Z","v":175920,"vw":50.818994},{"c":51.09,"h":51.11,"l":50.765,"n":2475,"o":50.815,"t":"2026-10-13T17:15:00Z","v":206761,"vw":50.937428},{"c":50.895,"h":51.0802,"l":50.805,"n":3292,"o":51.08,"t":"2026-10-13T17:30:00Z","v":212209,"vw":50.922449},{"c":50.765,"h":50.895,"l":50.755,"n":2033,"o":50.89,"t":"2026-10-13T17:45:00Z","v":114579,"vw":50.829655},{"c":51.015,"h":51.045,"l":50.76,"n":3982,"o":50.765,"t":"2026-10-13T18:00:00Z","v":302394,"vw":50.891832},{"c":51.23,"h":51.235,"l":51.005,"n":3528,"o":51.01,"t":"2026-10-13T18:15:00Z","v":216685,"vw":51.168572},{"c":51.315,"h":51.335,"l":51.235,"n":2875,"o":51.235,"t":"2026-10-13T18:30:00Z","v":170799,"vw":51.293538},{"c":51.315,"h":51.355,"l":51.205,"n":2994,"o":51.31,"t":"2026-10-13T18:45:00Z","v":190072,"vw":51.280528},{"c":51.52,"h":51.53,"l":51.24,"n":2889,"o":51.315,"t":"2026-10-13T19:00:00Z","v":211172,"vw":51.363737},{"c":51.525,"h":51.55,"l":51.46,"n":3137,"o":51.525,"t":"2026-10-13T19:15:00Z","v":201659,"vw":51.512877},{"c":51.25,"h":51.65,"l":51.12,"n":10239,"o":51.52,"t":"2026-10-13T19:30:00Z","v":806937,"vw":51.337839},{"c":51.46,"h":51.54,"l":51.16,"n":15078,"o":51.245,"t":"2026-10-13T19:45:00Z","v":1541623,"vw":51.401494},{"c":51.4,"h":51.67,"l":51.4,"n":128,"o":51.43,"t":"2026-10-13T20:00:00Z","v":1807444,"vw":51.430012},{"c":51.47,"h":51.52,"l":51.43,"n":50,"o":51.43,"t":"2026-10-13T20:15:00Z","v":4141,"vw":51.473423},{"c":51.47,"h":51.59,"l":51.47,"n":11,"o":51.52,"t":"2026-10-13T20:30:00Z","v":1384,"vw":51.520112},{"c":51.67,"h":51.67,"l":51.47,"n":2,"o":51.47,"t":"2026-10-13T21:45:00Z","v":978,"vw":51.5518},{"c":51.6565,"h":51.6565,"l":51.6565,"n":1,"o":51.6565,"t":"2026-10-13T22:00:00Z","v":100,"vw":51.6565},{"c":51.67,"h":51.67,"l":51.67,"n":7,"o":51.67,"t":"2026-10-13T22:45:00Z","v":250,"vw":51.67},{"c":51.67,"h":51.67,"l":51.67,"n":1,"o":51.67,"t":"2026-10-13T23:30:00Z","v":100,"vw":51.67},{"c":50.39,"h":51.6734,"l":50.39,"n":2,"o":51.6734,"t":"2026-10-13T23:45:00Z","v":600,"vw":50.6039},{"c":51.6,"h":51.6,"l":51.6,"n":16,"o":51.6,"t":"2026-10-14T08:00:00Z","v":2118,"vw":51.6},{"c":51.95,"h":51.95,"l":51.68,"n":8,"o":51.69,"t":"2026-10-14T08:30:00Z","v":943,"vw":51.853387},{"c":52.49,"h":52.49,"l":52.49,"n":1,"o":52.49,"t":"2026-10-14T08:45:00Z","v":300,"vw":52.49},{"c":51.96,"h":51.96,"l":51.96,"n":10,"o":51.96,"t":"2026-10-14T09:30:00Z","v":800,"vw":51.96},{"c":51.9385,"h":51.9385,"l":51.38,"n":2,"o":51.38,"t":"2026-10-14T10:15:00Z","v":900,"vw":51.690278},{"c":51.43,"h":51.89,"l":50.73,"n":63,"o":51.505,"t":"2026-10-14T10:45:00Z","v":10342,"vw":51.27951},{"c":49.5,"h":51,"l":48.71,"n":176,"o":50.915,"t":"2026-10-14T11:00:00Z","v":9317,"vw":49.994143},{"c":49,"h":49.8,"l":49,"n":78,"o":49.8,"t":"2026-10-14T11:15:00Z","v":4244,"vw":49.127224},{"c":49.35,"h":49.5,"l":48.98,"n":89,"o":49.001,"t":"2026-10-14T11:30:00Z","v":3793,"vw":49.316997},{"c":49,"h":49,"l":48.6828,"n":43,"o":48.86,"t":"2026-10-14T11:45:00Z","v":3397,"vw":48.940513},{"c":48.8799,"h":49.3266,"l":48.61,"n":32,"o":48.61,"t":"2026-10-14T12:00:00Z","v":1650,"vw":49.006618},{"c":48.5,"h":49.38,"l":48.23,"n":438,"o":49.38,"t":"2026-10-14T12:15:00Z","v":16698,"vw":48.724543},{"c":48,"h":48.29,"l":47.8,"n":813,"o":48.1,"t":"2026-10-14T12:30:00Z","v":38751,"vw":47.994681},{"c":48.2,"h":48.925,"l":47.93,"n":727,"o":47.93,"t":"2026-10-14T12:45:00Z","v":74759,"vw":48.104431},{"c":49.0943,"h":49.2,"l":48.425,"n":597,"o":48.58,"t":"2026-10-14T13:00:00Z","v":52213,"vw":48.795278},{"c":47.3,"h":49.81,"l":47.19,"n":1139,"o":49.02,"t":"2026-10-14T13:15:00Z","v":107391,"vw":48.145618},{"c":49.905,"h":49.98,"l":47.3,"n":14397,"o":47.3,"t":"2026-10-14T13:30:00Z","v":1642312,"vw":48.726887},{"c":50.37,"h":50.37,"l":49.66,"n":10613,"o":49.9,"t":"2026-10-14T13:45:00Z","v":1023985,"vw":50.011788},{"c":49.265,"h":50.35,"l":49.12,"n":14709,"o":50.34,"t":"2026-10-14T14:00:00Z","v":1320822,"vw":49.775046},{"c":50.08,"h":50.46,"l":48.69,"n":27232,"o":49.265,"t":"2026-10-14T14:15:00Z","v":2525437,"vw":49.523749},{"c":50.44,"h":51.05,"l":49.875,"n":17342,"o":50.08,"t":"2026-10-14T14:30:00Z","v":1489542,"vw":50.533162},{"c":51.11,"h":51.35,"l":50.27,"n":10379,"o":50.43,"t":"2026-10-14T14:45:00Z","v":853870,"vw":50.885911},{"c":52.095,"h":52.425,"l":51.12,"n":12852,"o":51.12,"t":"2026-10-14T15:00:00Z","v":1167314,"vw":51.936132},{"c":51.99,"h":52.3599,"l":51.97,"n":7776,"o":52.1,"t":"2026-10-14T15:15:00Z","v":702049,"vw":52.168556},{"c":51.89,"h":52.17,"l":51.825,"n":5318,"o":51.99,"t":"2026-10-14T15:30:00Z","v":389853,"vw":52.003715},{"c":51.94,"h":51.98,"l":51.77,"n":4422,"o":51.885,"t":"2026-10-14T15:45:00Z","v":270654,"vw":51.873886},{"c":51.935,"h":52.015,"l":51.795,"n":4718,"o":51.935,"t":"2026-10-14T16:00:00Z","v":313303,"vw":51.907732},{"c":51.945,"h":52.065,"l":51.815,"n":5606,"o":51.935,"t":"2026-10-14T16:15:00Z","v":308196,"vw":51.914766},{"c":52.05,"h":52.135,"l":51.905,"n":5240,"o":51.945,"t":"2026-10-14T16:30:00Z","v":360789,"vw":52.004641},{"c":52.055,"h":52.1,"l":51.925,"n":5741,"o":52.035,"t":"2026-10-14T16:45:00Z","v":402294,"vw":52.019263},{"c":52.0805,"h":52.105,"l":51.9,"n":5507,"o":52.055,"t":"2026-10-14T17:00:00Z","v":395131,"vw":52.020728},{"c":52.325,"h":52.39,"l":52.015,"n":7428,"o":52.0799,"t":"2026-10-14T17:15:00Z","v":555350,"vw":52.239771},{"c":52.255,"h":52.35,"l":52.135,"n":5833,"o":52.325,"t":"2026-10-14T17:30:00Z","v":418686,"vw":52.222564},{"c":51.78,"h":52.27,"l":51.775,"n":7184,"o":52.255,"t":"2026-10-14T17:45:00Z","v":511323,"vw":51.996874},{"c":51.565,"h":51.945,"l":51.4,"n":6310,"o":51.775,"t":"2026-10-14T18:00:00Z","v":531200,"vw":51.682716},{"c":51.89,"h":51.915,"l":51.57,"n":6092,"o":51.57,"t":"2026-10-14T18:15:00Z","v":448944,"vw":51.791211},{"c":51.765,"h":51.9,"l":51.66,"n":5774,"o":51.88,"t":"2026-10-14T18:30:00Z","v":473100,"vw":51.758673},{"c":51.9,"h":51.94,"l":51.65,"n":6240,"o":51.77,"t":"2026-10-14T18:45:00Z","v":505319,"vw":51.815953},{"c":51.685,"h":51.915,"l":51.67,"n":5322,"o":51.89,"t":"2026-10-14T19:00:00Z","v":419161,"vw":51.759111},{"c":51.505,"h":51.81,"l":51.49,"n":6347,"o":51.685,"t":"2026-10-14T19:15:00Z","v":571838,"vw":51.654795},{"c":51.645,"h":51.88,"l":51.495,"n":9923,"o":51.51,"t":"2026-10-14T19:30:00Z","v":970661,"vw":51.723161},{"c":52.02,"h":52.077,"l":51.615,"n":23404,"o":51.64,"t":"2026-10-14T19:45:00Z","v":2399198,"vw":51.891618},{"c":51.52,"h":52.02,"l":51.52,"n":135,"o":52.01,"t":"2026-10-14T20:00:00Z","v":2844357,"vw":51.99915},{"c":51.49,"h":51.55,"l":51.49,"n":10,"o":51.55,"t":"2026-10-14T20:15:00Z","v":1774,"vw":51.52023},{"c":52.42,"h":52.42,"l":52.3946,"n":3,"o":52.3946,"t":"2026-10-14T20:30:00Z","v":310,"vw":52.411533},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-10-14T20:45:00Z","v":805,"vw":52},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-14T21:15:00Z","v":213,"vw":52},{"c":52.01,"h":52.01,"l":52.01,"n":4,"o":52.01,"t":"2026-10-14T21:30:00Z","v":400,"vw":52.01},{"c":52.08,"h":52.08,"l":52.08,"n":3,"o":52.08,"t":"2026-10-14T22:15:00Z","v":400,"vw":52.08},{"c":52.07,"h":52.07,"l":52.07,"n":4,"o":52.07,"t":"2026-10-14T22:30:00Z","v":577,"vw":52.07},{"c":52.2,"h":52.2,"l":52.18,"n":4,"o":52.18,"t":"2026-10-14T23:00:00Z","v":203,"vw":52.19},{"c":52.38,"h":52.38,"l":52.38,"n":1,"o":52.38,"t":"2026-10-14T23:45:00Z","v":100,"vw":52.38},{"c":52.38,"h":52.38,"l":52.07,"n":53,"o":52.07,"t":"2026-10-15T08:00:00Z","v":1119,"vw":52.33765},{"c":52.36,"h":52.42,"l":52.36,"n":12,"o":52.42,"t":"2026-10-15T11:00:00Z","v":1076,"vw":52.390451},{"c":51.89,"h":52.34,"l":51.89,"n":55,"o":52.31,"t":"2026-10-15T11:15:00Z","v":9782,"vw":52.071243},{"c":51.8,"h":51.9,"l":51.8,"n":10,"o":51.89,"t":"2026-10-15T11:30:00Z","v":5253,"vw":51.895621},{"c":51.7,"h":51.9,"l":51.5,"n":59,"o":51.7,"t":"2026-10-15T11:45:00Z","v":5267,"vw":51.701168},{"c":51.9,"h":51.9,"l":51.9,"n":5,"o":51.9,"t":"2026-10-15T12:30:00Z","v":504,"vw":51.9},{"c":51.5872,"h":51.5872,"l":51.5872,"n":1,"o":51.5872,"t":"2026-10-15T12:45:00Z","v":1200,"vw":51.5872},{"c":51.9,"h":51.9,"l":51.9,"n":6,"o":51.9,"t":"2026-10-15T13:00:00Z","v":1900,"vw":51.9},{"c":52.49,"h":52.5,"l":51.61,"n":33,"o":51.9,"t":"2026-10-15T13:15:00Z","v":8735,"vw":51.945315},{"c":51.625,"h":52.82,"l":51.4,"n":6387,"o":51.92,"t":"2026-10-15T13:30:00Z","v":689185,"vw":52.06341},{"c":51.05,"h":51.605,"l":50.785,"n":6449,"o":51.605,"t":"2026-10-15T13:45:00Z","v":513668,"vw":51.078287},{"c":50.365,"h":51.059,"l":50.115,"n":10237,"o":51.05,"t":"2026-10-15T14:00:00Z","v":847517,"vw":50.460313},{"c":50.165,"h":50.52,"l":50.065,"n":7151,"o":50.36,"t":"2026-10-15T14:15:00Z","v":567111,"vw":50.258822},{"c":49.915,"h":50.285,"l":49.87,"n":5519,"o":50.17,"t":"2026-10-15T14:30:00Z","v":364428,"vw":50.066886},{"c":50.18,"h":50.21,"l":49.785,"n":8048,"o":49.91,"t":"2026-10-15T14:45:00Z","v":736445,"vw":50.025433},{"c":50.555,"h":50.555,"l":50.095,"n":6892,"o":50.195,"t":"2026-10-15T15:00:00Z","v":488442,"vw":50.336261},{"c":50.76,"h":50.795,"l":50.44,"n":5296,"o":50.55,"t":"2026-10-15T15:15:00Z","v":370098,"vw":50.587948},{"c":50.53,"h":50.74,"l":50.505,"n":3759,"o":50.74,"t":"2026-10-15T15:30:00Z","v":251530,"vw":50.592938},{"c":50.175,"h":50.54,"l":50.065,"n":5144,"o":50.52,"t":"2026-10-15T15:45:00Z","v":356736,"vw":50.295855},{"c":50.27,"h":50.285,"l":50.17,"n":2994,"o":50.175,"t":"2026-10-15T16:00:00Z","v":183086,"vw":50.23547},{"c":50.38,"h":50.47,"l":50.275,"n":3044,"o":50.28,"t":"2026-10-15T16:15:00Z","v":189149,"vw":50.37509},{"c":50.33,"h":50.43,"l":50.295,"n":2817,"o":50.37,"t":"2026-10-15T16:30:00Z","v":194459,"vw":50.348271},{"c":50.3,"h":50.33,"l":50.215,"n":2019,"o":50.33,"t":"2026-10-15T16:45:00Z","v":127337,"vw":50.289657},{"c":50.665,"h":50.6761,"l":50.625,"n":458,"o":50.65,"t":"2026-10-15T18:00:00Z","v":28693,"vw":50.649454},{"c":50.415,"h":50.675,"l":50.33,"n":2792,"o":50.66,"t":"2026-10-15T18:15:00Z","v":180509,"vw":50.471153},{"c":50.525,"h":50.57,"l":50.415,"n":3090,"o":50.415,"t":"2026-10-15T18:30:00Z","v":214776,"vw":50.509596},{"c":50.535,"h":50.58,"l":50.405,"n":2784,"o":50.525,"t":"2026-10-15T18:45:00Z","v":195829,"vw":50.48492},{"c":50.51,"h":50.62,"l":50.405,"n":3622,"o":50.53,"t":"2026-10-15T19:00:00Z","v":310751,"vw":50.507557},{"c":50.265,"h":50.525,"l":50.155,"n":6698,"o":50.515,"t":"2026-10-15T19:15:00Z","v":678046,"vw":50.267033},{"c":50.32,"h":50.325,"l":50.145,"n":6612,"o":50.265,"t":"2026-10-15T19:30:00Z","v":564958,"vw":50.223503},{"c":50.39,"h":50.485,"l":50.28,"n":14874,"o":50.325,"t":"2026-10-15T19:45:00Z","v":1307242,"vw":50.384265},{"c":50.38,"h":50.38,"l":50.38,"n":80,"o":50.38,"t":"2026-10-15T20:00:00Z","v":2526854,"vw":50.38}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5794945039969865,"strike":64.38202508564972,"iv":3.5593856564506057,"gamma":0.04583160832350527,"theta":-1.0480229314545788,"vega":0.004391811369997614,"rho":0.0001189299747872641,"breakevenPct":28.943071833359852},{"delta":0.15,"premium":1.071862917978081,"strike":74.77592271272007,"iv":6.262420843892805,"gamma":0.016429181884217055,"theta":-1.911780553846706,"vega":0.005995046966733812,"rho":0.00017348396805183682,"breakevenPct":50.55138076756283},{"delta":0.2,"premium":1.0352276287957742,"strike":72.15911634255531,"iv":5.652321472970455,"gamma":0.04598883736750635,"theta":-1.7359059706351825,"vega":0.006418045808439156,"rho":0.00024184060765770101,"breakevenPct":45.284525548533296},{"delta":0.25,"premium":0.9985923396134674,"strike":69.54230997239053,"iv":5.042222102048106,"gamma":0.07554849285079562,"theta":-1.5600313874236589,"vega":0.006841044650144498,"rho":0.0003101972472635652,"breakevenPct":40.01767032950376},{"delta":0.3,"premium":0.9619570504311605,"strike":66.92550360222576,"iv":4.432122731125757,"gamma":0.1051081483340849,"theta":-1.384156804212135,"vega":0.007264043491849842,"rho":0.00037855388686942935,"breakevenPct":34.75081511047422},{"delta":0.35,"premium":0.9253217612488538,"strike":64.30869723206098,"iv":3.8220233602034073,"gamma":0.1346678038173742,"theta":-1.2082822210006114,"vega":0.007687042333555184,"rho":0.00044691052647529355,"breakevenPct":29.483959891444687},{"delta":0.4,"premium":0.8886864720665468,"strike":61.691890861896205,"iv":3.211923989281057,"gamma":0.1642274593006635,"theta":-1.0324076377890874,"vega":0.008110041175260528,"rho":0.0005152671660811579,"breakevenPct":24.217104672415147},{"delta":0.45,"premium":0.8520511828842401,"strike":59.07508449173143,"iv":2.6018246183587075,"gamma":0.19378711478395277,"theta":-0.856533054577564,"vega":0.008533040016965872,"rho":0.000583623805687022,"breakevenPct":18.95024945338561},{"delta":0.5,"premium":0.8154158937019332,"strike":56.458278121566664,"iv":1.9917252474363583,"gamma":0.22334677026724206,"theta":-0.6806584713660402,"vega":0.008956038858671213,"rho":0.0006519804452928861,"breakevenPct":13.683394234356072},{"delta":0.55,"premium":0.7787806045196264,"strike":53.84147175140188,"iv":1.3816258765140077,"gamma":0.25290642575053135,"theta":-0.5047838881545164,"vega":0.009379037700376557,"rho":0.0007203370848987505,"breakevenPct":8.416539015326535},{"delta":0.6,"premium":0.7421453153373196,"strike":51.224665381237116,"iv":0.7715265055916589,"gamma":0.28246608123382055,"theta":-0.328909304942993,"vega":0.0098020365420819,"rho":0.0007886937245046145,"breakevenPct":3.149683796297005},{"delta":0.65,"premium":1.1226998274870623,"strike":49.61759631972398,"iv":0.6284530189764235,"gamma":0.2625261069580218,"theta":-0.29014813110983334,"vega":0.009602300172512937,"rho":0.0008464195615557888,"breakevenPct":0.7151571004585946},{"delta":0.7,"premium":1.8702558941920642,"strike":48.898792409430705,"iv":0.8962218516388728,"gamma":0.1990413456009201,"theta":-0.372005520414031,"vega":0.008854744105807937,"rho":0.0008947934895926869,"breakevenPct":0.7722276769010941},{"delta":0.75,"premium":2.6178119608970674,"strike":48.17998849913744,"iv":1.1639906843013226,"gamma":0.13555658424381828,"theta":-0.45386290971822885,"vega":0.008107188039102932,"rho":0.000943167417629585,"breakevenPct":0.8292982533435936},{"delta":0.8,"premium":3.431025228412604,"strike":47.39290380968424,"iv":1.447756439767324,"gamma":0.07398180312743417,"theta":-0.5357645533317053,"vega":0.0073311231929536905,"rho":0.0009895838225327039,"breakevenPct":0.8811612506884526},{"delta":0.85,"premium":5.394455384201537,"strike":45.409641026059056,"iv":2.011764583606649,"gamma":0.045867046228067455,"theta":-0.6184414668818013,"vega":0.006055626766170189,"rho":0.0010017073221662849,"breakevenPct":0.8417951771746448},{"delta":0.9,"premium":7.357885539990474,"strike":43.42637824243386,"iv":2.575772727445975,"gamma":0.017752289328700675,"theta":-0.7011183804318977,"vega":0.004780130339386685,"rho":0.0010138308217998659,"breakevenPct":0.8024291036608369}],"put":[{"delta":0.1,"premium":1.075,"strike":33.20837654460305,"iv":7.384724340816457,"gamma":0.009176532370597693,"theta":-1.723641701878154,"vega":0.004570266228300399,"rho":-0.00016352969254062414,"breakevenPct":36.21799018538498},{"delta":0.15,"premium":0.9368279184269321,"strike":39.116744022472396,"iv":4.9920490817772425,"gamma":0.067263914930345,"theta":-1.378123038175308,"vega":0.005882858076607286,"rho":-0.000227272304217889,"breakevenPct":24.216125240084423},{"delta":0.2,"premium":0.7115683328483005,"strike":42.33473810216714,"iv":3.609864255704728,"gamma":0.17351349655945653,"theta":-1.014337397082668,"vega":0.006922817249697976,"rho":-0.0002887374815768996,"breakevenPct":17.381560600796274},{"delta":0.25,"premium":0.4863087472696689,"strike":45.55273218186187,"iv":2.227679429632214,"gamma":0.27976307818856794,"theta":-0.6505517559900281,"vega":0.007962776422788666,"rho":-0.00035020265893591026,"breakevenPct":10.546995961508127},{"delta":0.3,"premium":0.2610491616910373,"strike":48.77072626155661,"iv":0.8454946035597004,"gamma":0.3860126598176794,"theta":-0.28676611489738835,"vega":0.009002735595879358,"rho":-0.0004116678362949209,"breakevenPct":3.712431322219981},{"delta":0.35,"premium":1.0484600036719933,"strike":50.86338715354727,"iv":0.5411869475497981,"gamma":0.40323737416627736,"theta":-0.21212206496279978,"vega":0.009199394228966063,"rho":-0.0005001606371533752,"breakevenPct":1.1216213777783213},{"delta":0.4,"premium":2.461825705406613,"strike":52.26045374504772,"iv":0.9031399371125787,"gamma":0.36543377249358694,"theta":-0.31620307622946625,"vega":0.008874789421467782,"rho":-0.0006053598331199002,"breakevenPct":1.1539737204424185},{"delta":0.45,"premium":3.87519140714123,"strike":53.65752033654817,"iv":1.2650929266753588,"gamma":0.32763017082089657,"theta":-0.42028408749613255,"vega":0.0085501846139695,"rho":-0.000710559029086425,"breakevenPct":1.186326063106516},{"delta":0.5,"premium":5.288557108875848,"strike":55.054586928048614,"iv":1.627045916238139,"gamma":0.28982656914820626,"theta":-0.5243650987627989,"vega":0.00822557980647122,"rho":-0.0008157582250529498,"breakevenPct":1.2186784057706133},{"delta":0.55,"premium":6.701922810610467,"strike":56.45165351954906,"iv":1.9889989058009196,"gamma":0.25202296747551584,"theta":-0.6284461100294654,"vega":0.007900974998972939,"rho":-0.0009209574210194747,"breakevenPct":1.2510307484347107},{"delta":0.6,"premium":8.115288512345085,"strike":57.84872011104951,"iv":2.3509518953636994,"gamma":0.2142193658028255,"theta":-0.7325271212961317,"vega":0.007576370191474658,"rho":-0.0010261566169859995,"breakevenPct":1.2833830910988082},{"delta":0.65,"premium":9.528654214079703,"strike":59.24578670254995,"iv":2.7129048849264796,"gamma":0.1764157641301351,"theta":-0.8366081325627981,"vega":0.007251765383976377,"rho":-0.0011313558129525242,"breakevenPct":1.3157354337629055},{"delta":0.7,"premium":10.942019915814319,"strike":60.6428532940504,"iv":3.0748578744892594,"gamma":0.1386121624574448,"theta":-0.9406891438294642,"vega":0.006927160576478096,"rho":-0.001236555008919049,"breakevenPct":1.348087776427003},{"delta":0.75,"premium":12.35538561754894,"strike":62.039919885550844,"iv":3.43681086405204,"gamma":0.10080856078475436,"theta":-1.0447701550961308,"vega":0.006602555768979815,"rho":-0.001341754204885574,"breakevenPct":1.3804401190911002},{"delta":0.8,"premium":13.768751319283558,"strike":63.43698647705129,"iv":3.7987638536148203,"gamma":0.063004959112064,"theta":-1.1488511663627972,"vega":0.006277950961481533,"rho":-0.0014469534008520989,"breakevenPct":1.4127924617551977},{"delta":0.85,"premium":15.182117021018174,"strike":64.83405306855174,"iv":4.1607168431776005,"gamma":0.025201357439373684,"theta":-1.2529321776294633,"vega":0.005953346153983253,"rho":-0.0015521525968186234,"breakevenPct":1.4451448044192952},{"delta":0.9,"premium":13.137495590499507,"strike":63.18527471116701,"iv":3.0611487228050978,"gamma":0.02302536917584651,"theta":-0.6736064954241174,"vega":0.004513908904419639,"rho":-0.0015648535931202686,"breakevenPct":0.659430089981139}]},"raw":{"call":[{"delta":0.1,"premium":0.5794945039969865,"strike":64.38202508564972,"iv":3.5593856564506057,"gamma":0.04583160832350527,"theta":-1.0480229314545788,"vega":0.004391811369997614,"rho":0.0001189299747872641,"breakevenPct":28.943071833359852},{"delta":0.15,"premium":1.071862917978081,"strike":74.77592271272007,"iv":6.262420843892805,"gamma":0.016429181884217055,"theta":-1.911780553846706,"vega":0.005995046966733812,"rho":0.00017348396805183682,"breakevenPct":50.55138076756283},{"delta":0.2,"premium":1.0352276287957742,"strike":72.15911634255531,"iv":5.652321472970455,"gamma":0.04598883736750635,"theta":-1.7359059706351825,"vega":0.006418045808439156,"rho":0.00024184060765770101,"breakevenPct":45.284525548533296},{"delta":0.25,"premium":0.9985923396134674,"strike":69.54230997239053,"iv":5.042222102048106,"gamma":0.07554849285079562,"theta":-1.5600313874236589,"vega":0.006841044650144498,"rho":0.0003101972472635652,"breakevenPct":40.01767032950376},{"delta":0.3,"premium":0.9619570504311605,"strike":66.92550360222576,"iv":4.432122731125757,"gamma":0.1051081483340849,"theta":-1.384156804212135,"vega":0.007264043491849842,"rho":0.00037855388686942935,"breakevenPct":34.75081511047422},{"delta":0.35,"premium":0.9253217612488538,"strike":64.30869723206098,"iv":3.8220233602034073,"gamma":0.1346678038173742,"theta":-1.2082822210006114,"vega":0.007687042333555184,"rho":0.00044691052647529355,"breakevenPct":29.483959891444687},{"delta":0.4,"premium":0.8886864720665468,"strike":61.691890861896205,"iv":3.211923989281057,"gamma":0.1642274593006635,"theta":-1.0324076377890874,"vega":0.008110041175260528,"rho":0.0005152671660811579,"breakevenPct":24.217104672415147},{"delta":0.45,"premium":0.8520511828842401,"strike":59.07508449173143,"iv":2.6018246183587075,"gamma":0.19378711478395277,"theta":-0.856533054577564,"vega":0.008533040016965872,"rho":0.000583623805687022,"breakevenPct":18.95024945338561},{"delta":0.5,"premium":0.8154158937019332,"strike":56.458278121566664,"iv":1.9917252474363583,"gamma":0.22334677026724206,"theta":-0.6806584713660402,"vega":0.008956038858671213,"rho":0.0006519804452928861,"breakevenPct":13.683394234356072},{"delta":0.55,"premium":0.7787806045196264,"strike":53.84147175140188,"iv":1.3816258765140077,"gamma":0.25290642575053135,"theta":-0.5047838881545164,"vega":0.009379037700376557,"rho":0.0007203370848987505,"breakevenPct":8.416539015326535},{"delta":0.6,"premium":0.7421453153373196,"strike":51.224665381237116,"iv":0.7715265055916589,"gamma":0.28246608123382055,"theta":-0.328909304942993,"vega":0.0098020365420819,"rho":0.0007886937245046145,"breakevenPct":3.149683796297005},{"delta":0.65,"premium":1.1226998274870623,"strike":49.61759631972398,"iv":0.6284530189764235,"gamma":0.2625261069580218,"theta":-0.29014813110983334,"vega":0.009602300172512937,"rho":0.0008464195615557888,"breakevenPct":0.7151571004585946},{"delta":0.7,"premium":1.8702558941920642,"strike":48.898792409430705,"iv":0.8962218516388728,"gamma":0.1990413456009201,"theta":-0.372005520414031,"vega":0.008854744105807937,"rho":0.0008947934895926869,"breakevenPct":0.7722276769010941},{"delta":0.75,"premium":2.6178119608970674,"strike":48.17998849913744,"iv":1.1639906843013226,"gamma":0.13555658424381828,"theta":-0.45386290971822885,"vega":0.008107188039102932,"rho":0.000943167417629585,"breakevenPct":0.8292982533435936},{"delta":0.8,"premium":3.431025228412604,"strike":47.39290380968424,"iv":1.447756439767324,"gamma":0.07398180312743417,"theta":-0.5357645533317053,"vega":0.0073311231929536905,"rho":0.0009895838225327039,"breakevenPct":0.8811612506884526},{"delta":0.85,"premium":5.394455384201537,"strike":45.409641026059056,"iv":2.011764583606649,"gamma":0.045867046228067455,"theta":-0.6184414668818013,"vega":0.006055626766170189,"rho":0.0010017073221662849,"breakevenPct":0.8417951771746448},{"delta":0.9,"premium":7.357885539990474,"strike":43.42637824243386,"iv":2.575772727445975,"gamma":0.017752289328700675,"theta":-0.7011183804318977,"vega":0.004780130339386685,"rho":0.0010138308217998659,"breakevenPct":0.8024291036608369}],"put":[{"delta":0.1,"premium":1.075,"strike":33.20837654460305,"iv":7.384724340816457,"gamma":0.009176532370597693,"theta":-1.723641701878154,"vega":0.004570266228300399,"rho":-0.00016352969254062414,"breakevenPct":36.21799018538498},{"delta":0.15,"premium":0.9368279184269321,"strike":39.116744022472396,"iv":4.9920490817772425,"gamma":0.067263914930345,"theta":-1.378123038175308,"vega":0.005882858076607286,"rho":-0.000227272304217889,"breakevenPct":24.216125240084423},{"delta":0.2,"premium":0.7115683328483005,"strike":42.33473810216714,"iv":3.609864255704728,"gamma":0.17351349655945653,"theta":-1.014337397082668,"vega":0.006922817249697976,"rho":-0.0002887374815768996,"breakevenPct":17.381560600796274},{"delta":0.25,"premium":0.4863087472696689,"strike":45.55273218186187,"iv":2.227679429632214,"gamma":0.27976307818856794,"theta":-0.6505517559900281,"vega":0.007962776422788666,"rho":-0.00035020265893591026,"breakevenPct":10.546995961508127},{"delta":0.3,"premium":0.2610491616910373,"strike":48.77072626155661,"iv":0.8454946035597004,"gamma":0.3860126598176794,"theta":-0.28676611489738835,"vega":0.009002735595879358,"rho":-0.0004116678362949209,"breakevenPct":3.712431322219981},{"delta":0.35,"premium":1.0484600036719933,"strike":50.86338715354727,"iv":0.5411869475497981,"gamma":0.40323737416627736,"theta":-0.21212206496279978,"vega":0.009199394228966063,"rho":-0.0005001606371533752,"breakevenPct":1.1216213777783213},{"delta":0.4,"premium":2.461825705406613,"strike":52.26045374504772,"iv":0.9031399371125787,"gamma":0.36543377249358694,"theta":-0.31620307622946625,"vega":0.008874789421467782,"rho":-0.0006053598331199002,"breakevenPct":1.1539737204424185},{"delta":0.45,"premium":3.87519140714123,"strike":53.65752033654817,"iv":1.2650929266753588,"gamma":0.32763017082089657,"theta":-0.42028408749613255,"vega":0.0085501846139695,"rho":-0.000710559029086425,"breakevenPct":1.186326063106516},{"delta":0.5,"premium":5.288557108875848,"strike":55.054586928048614,"iv":1.627045916238139,"gamma":0.28982656914820626,"theta":-0.5243650987627989,"vega":0.00822557980647122,"rho":-0.0008157582250529498,"breakevenPct":1.2186784057706133},{"delta":0.55,"premium":6.701922810610467,"strike":56.45165351954906,"iv":1.9889989058009196,"gamma":0.25202296747551584,"theta":-0.6284461100294654,"vega":0.007900974998972939,"rho":-0.0009209574210194747,"breakevenPct":1.2510307484347107},{"delta":0.6,"premium":8.115288512345085,"strike":57.84872011104951,"iv":2.3509518953636994,"gamma":0.2142193658028255,"theta":-0.7325271212961317,"vega":0.007576370191474658,"rho":-0.0010261566169859995,"breakevenPct":1.2833830910988082},{"delta":0.65,"premium":9.528654214079703,"strike":59.24578670254995,"iv":2.7129048849264796,"gamma":0.1764157641301351,"theta":-0.8366081325627981,"vega":0.007251765383976377,"rho":-0.0011313558129525242,"breakevenPct":1.3157354337629055},{"delta":0.7,"premium":10.942019915814319,"strike":60.6428532940504,"iv":3.0748578744892594,"gamma":0.1386121624574448,"theta":-0.9406891438294642,"vega":0.006927160576478096,"rho":-0.001236555008919049,"breakevenPct":1.348087776427003},{"delta":0.75,"premium":12.35538561754894,"strike":62.039919885550844,"iv":3.43681086405204,"gamma":0.10080856078475436,"theta":-1.0447701550961308,"vega":0.006602555768979815,"rho":-0.001341754204885574,"breakevenPct":1.3804401190911002},{"delta":0.8,"premium":13.768751319283558,"strike":63.43698647705129,"iv":3.7987638536148203,"gamma":0.063004959112064,"theta":-1.1488511663627972,"vega":0.006277950961481533,"rho":-0.0014469534008520989,"breakevenPct":1.4127924617551977},{"delta":0.85,"premium":15.182117021018174,"strike":64.83405306855174,"iv":4.1607168431776005,"gamma":0.025201357439373684,"theta":-1.2529321776294633,"vega":0.005953346153983253,"rho":-0.0015521525968186234,"breakevenPct":1.4451448044192952},{"delta":0.9,"premium":13.137495590499507,"strike":63.18527471116701,"iv":3.0611487228050978,"gamma":0.02302536917584651,"theta":-0.6736064954241174,"vega":0.004513908904419639,"rho":-0.0015648535931202686,"breakevenPct":0.659430089981139}]}},"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"}}