{"symbol":"FLR","url":"https://intraalpha.com/companies/FLR","capturedAt":"2026-10-15T20:35:25.588Z","state":"ready","quote":{"symbol":"FLR","last_price":47.67,"prev_close":47.63,"regular_close":47.67,"change":0.04,"change_pct":0.084,"regular_change":0.04,"regular_change_pct":0.084,"extended_change":0,"extended_change_pct":0,"bid":46.51,"ask":48.96,"bid_size":100,"ask_size":100,"volume":2144256,"vwap":47.10525,"open":47.055,"high":47.77,"low":45.4,"close":47.67,"trade_count":23851,"last_trade_at":"2026-10-15T20:20:46.783710793Z","last_quote_at":"2026-10-15T20:34:00.020655527Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:20.035837007-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FLR","fetched_at":"2026-10-15T20:35:22.976777+00:00","name":"Fluor Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Fluor Corporation provides engineering, procurement, construction, manufacturing and modularization, operation, maintenance and asset integrity and project management services globally. The company is headquartered in Irving, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6370087000,"ebitda":-233000000,"pe_ratio":null,"peg_ratio":1.104,"book_value":19.81,"dividend_per_share":null,"dividend_yield":null,"eps":-11.9,"revenue_ttm":15535000000,"gross_profit_ttm":-124000000,"profit_margin":-0.129,"operating_margin_ttm":0.0326,"return_on_assets_ttm":-0.0193,"return_on_equity_ttm":-0.452,"quarterly_earnings_growth":-0.945,"quarterly_revenue_growth":0.088,"analyst_target_price":61.56,"analyst_number":0,"beta":1.28,"fifty_two_week_high":58.35,"fifty_two_week_low":39.33,"fifty_day_ma":52.58,"two_hundred_day_ma":49.17,"shares_outstanding":133741000,"forward_pe":16.47,"price_to_sales":0.41,"price_to_book":2.642,"ev_to_revenue":0.33,"ev_to_ebitda":11.1},"bars":[{"c":50.68,"h":50.68,"l":50.68,"n":5,"o":50.68,"t":"2026-10-08T08:00:00Z","v":136,"vw":50.68},{"c":50.18,"h":50.18,"l":50.18,"n":1,"o":50.18,"t":"2026-10-08T11:05:00Z","v":100,"vw":50.18},{"c":50.8,"h":50.88,"l":50.46,"n":144,"o":50.46,"t":"2026-10-08T13:30:00Z","v":8750,"vw":50.492007},{"c":50.71,"h":50.72,"l":50.46,"n":122,"o":50.695,"t":"2026-10-08T13:35:00Z","v":10141,"vw":50.575023},{"c":50.65,"h":50.84,"l":50.62,"n":199,"o":50.66,"t":"2026-10-08T13:40:00Z","v":11613,"vw":50.685325},{"c":51.02,"h":51.03,"l":50.65,"n":231,"o":50.72,"t":"2026-10-08T13:45:00Z","v":10017,"vw":50.743271},{"c":50.98,"h":51.05,"l":50.96,"n":141,"o":51.0375,"t":"2026-10-08T13:50:00Z","v":6433,"vw":50.999754},{"c":51.04,"h":51.11,"l":50.96,"n":203,"o":51.03,"t":"2026-10-08T13:55:00Z","v":7376,"vw":51.036754},{"c":51.08,"h":51.09,"l":50.97,"n":225,"o":51.03,"t":"2026-10-08T14:00:00Z","v":9156,"vw":51.026732},{"c":50.96,"h":51.26,"l":50.945,"n":276,"o":51.11,"t":"2026-10-08T14:05:00Z","v":17093,"vw":51.095643},{"c":50.955,"h":51.08,"l":50.95,"n":141,"o":51.03,"t":"2026-10-08T14:10:00Z","v":4233,"vw":51.034805},{"c":50.8,"h":50.8801,"l":50.77,"n":134,"o":50.8801,"t":"2026-10-08T14:15:00Z","v":6782,"vw":50.84641},{"c":50.74,"h":50.84,"l":50.72,"n":111,"o":50.84,"t":"2026-10-08T14:20:00Z","v":2597,"vw":50.766},{"c":50.595,"h":50.76,"l":50.52,"n":364,"o":50.76,"t":"2026-10-08T14:25:00Z","v":16926,"vw":50.670917},{"c":50.51,"h":50.67,"l":50.49,"n":172,"o":50.585,"t":"2026-10-08T14:30:00Z","v":8278,"vw":50.580648},{"c":50.6,"h":50.61,"l":50.51,"n":157,"o":50.51,"t":"2026-10-08T14:35:00Z","v":7108,"vw":50.562828},{"c":50.66,"h":50.66,"l":50.55,"n":123,"o":50.58,"t":"2026-10-08T14:40:00Z","v":4675,"vw":50.594633},{"c":50.49,"h":50.68,"l":50.49,"n":252,"o":50.68,"t":"2026-10-08T14:45:00Z","v":12016,"vw":50.605446},{"c":50.57,"h":50.665,"l":50.54,"n":178,"o":50.54,"t":"2026-10-08T14:50:00Z","v":4680,"vw":50.596578},{"c":50.665,"h":50.755,"l":50.57,"n":338,"o":50.57,"t":"2026-10-08T14:55:00Z","v":16852,"vw":50.668754},{"c":50.4,"h":50.665,"l":50.4,"n":159,"o":50.63,"t":"2026-10-08T15:00:00Z","v":6497,"vw":50.565921},{"c":50.41,"h":50.46,"l":50.38,"n":190,"o":50.38,"t":"2026-10-08T15:05:00Z","v":9234,"vw":50.428393},{"c":50.295,"h":50.41,"l":50.28,"n":220,"o":50.39,"t":"2026-10-08T15:10:00Z","v":8353,"vw":50.366126},{"c":50.29,"h":50.335,"l":50.25,"n":272,"o":50.25,"t":"2026-10-08T15:15:00Z","v":12408,"vw":50.296953},{"c":50.24,"h":50.32,"l":50.23,"n":262,"o":50.32,"t":"2026-10-08T15:20:00Z","v":10207,"vw":50.27053},{"c":50.205,"h":50.24,"l":50.13,"n":410,"o":50.23,"t":"2026-10-08T15:25:00Z","v":21348,"vw":50.201586},{"c":50.135,"h":50.23,"l":50.12,"n":207,"o":50.215,"t":"2026-10-08T15:30:00Z","v":9773,"vw":50.185077},{"c":50.2,"h":50.2,"l":50.11,"n":207,"o":50.11,"t":"2026-10-08T15:35:00Z","v":9549,"vw":50.170694},{"c":50.21,"h":50.25,"l":50.14,"n":252,"o":50.2,"t":"2026-10-08T15:40:00Z","v":11948,"vw":50.198195},{"c":50.25,"h":50.29,"l":50.23,"n":210,"o":50.24,"t":"2026-10-08T15:45:00Z","v":10799,"vw":50.265877},{"c":50.445,"h":50.45,"l":50.27,"n":311,"o":50.28,"t":"2026-10-08T15:50:00Z","v":13332,"vw":50.33964},{"c":50.38,"h":50.445,"l":50.37,"n":221,"o":50.445,"t":"2026-10-08T15:55:00Z","v":9761,"vw":50.407134},{"c":50.5,"h":50.535,"l":50.45,"n":213,"o":50.46,"t":"2026-10-08T16:00:00Z","v":11706,"vw":50.487506},{"c":50.76,"h":50.76,"l":50.54,"n":234,"o":50.54,"t":"2026-10-08T16:05:00Z","v":11750,"vw":50.667945},{"c":50.66,"h":50.77,"l":50.62,"n":218,"o":50.755,"t":"2026-10-08T16:10:00Z","v":11195,"vw":50.732508},{"c":50.765,"h":51.17,"l":50.66,"n":716,"o":50.66,"t":"2026-10-08T16:15:00Z","v":34825,"vw":50.919549},{"c":50.81,"h":50.85,"l":50.75,"n":202,"o":50.77,"t":"2026-10-08T16:20:00Z","v":11519,"vw":50.807568},{"c":50.78,"h":50.85,"l":50.765,"n":192,"o":50.805,"t":"2026-10-08T16:25:00Z","v":10854,"vw":50.792967},{"c":50.78,"h":50.83,"l":50.75,"n":256,"o":50.78,"t":"2026-10-08T16:30:00Z","v":11446,"vw":50.789459},{"c":50.72,"h":50.84,"l":50.69,"n":271,"o":50.82,"t":"2026-10-08T16:35:00Z","v":12356,"vw":50.774689},{"c":50.73,"h":50.79,"l":50.71,"n":269,"o":50.75,"t":"2026-10-08T16:40:00Z","v":12305,"vw":50.744527},{"c":50.56,"h":50.77,"l":50.56,"n":262,"o":50.73,"t":"2026-10-08T16:45:00Z","v":9963,"vw":50.691736},{"c":50.135,"h":50.56,"l":50.08,"n":384,"o":50.54,"t":"2026-10-08T16:50:00Z","v":15935,"vw":50.318893},{"c":50.22,"h":50.315,"l":50.08,"n":388,"o":50.145,"t":"2026-10-08T16:55:00Z","v":12359,"vw":50.199131},{"c":49.98,"h":50.205,"l":49.8901,"n":347,"o":50.205,"t":"2026-10-08T17:00:00Z","v":13388,"vw":50.046813},{"c":50.14,"h":50.23,"l":49.78,"n":273,"o":49.98,"t":"2026-10-08T17:05:00Z","v":8679,"vw":50.02052},{"c":50.295,"h":50.32,"l":50.07,"n":366,"o":50.14,"t":"2026-10-08T17:10:00Z","v":13409,"vw":50.194155},{"c":50.145,"h":50.38,"l":50.075,"n":321,"o":50.295,"t":"2026-10-08T17:15:00Z","v":19068,"vw":50.215636},{"c":50.23,"h":50.23,"l":50.02,"n":206,"o":50.1,"t":"2026-10-08T17:20:00Z","v":6990,"vw":50.110204},{"c":50.11,"h":50.18,"l":50,"n":165,"o":50.18,"t":"2026-10-08T17:25:00Z","v":6301,"vw":50.058889},{"c":50.175,"h":50.22,"l":50.055,"n":220,"o":50.13,"t":"2026-10-08T17:30:00Z","v":8033,"vw":50.120791},{"c":50.16,"h":50.175,"l":49.99,"n":231,"o":50.175,"t":"2026-10-08T17:35:00Z","v":7277,"vw":50.080823},{"c":50.23,"h":50.265,"l":50.04,"n":317,"o":50.16,"t":"2026-10-08T17:40:00Z","v":14235,"vw":50.152569},{"c":50.06,"h":50.23,"l":50.06,"n":265,"o":50.23,"t":"2026-10-08T17:45:00Z","v":8749,"vw":50.129331},{"c":50.21,"h":50.2103,"l":50,"n":349,"o":50.02,"t":"2026-10-08T17:50:00Z","v":16520,"vw":50.119621},{"c":50.195,"h":50.23,"l":50.09,"n":200,"o":50.22,"t":"2026-10-08T17:55:00Z","v":6903,"vw":50.184979},{"c":50.195,"h":50.195,"l":50.125,"n":198,"o":50.195,"t":"2026-10-08T18:00:00Z","v":6899,"vw":50.172192},{"c":50.14,"h":50.17,"l":50.08,"n":198,"o":50.17,"t":"2026-10-08T18:05:00Z","v":6156,"vw":50.138681},{"c":50.23,"h":50.255,"l":50.08,"n":322,"o":50.14,"t":"2026-10-08T18:10:00Z","v":11963,"vw":50.151365},{"c":50.31,"h":50.34,"l":50.21,"n":145,"o":50.28,"t":"2026-10-08T18:15:00Z","v":4030,"vw":50.269092},{"c":50.28,"h":50.28,"l":50.235,"n":193,"o":50.235,"t":"2026-10-08T18:20:00Z","v":6651,"vw":50.264852},{"c":50.475,"h":50.49,"l":50.27,"n":397,"o":50.27,"t":"2026-10-08T18:25:00Z","v":12638,"vw":50.358238},{"c":50.44,"h":50.49,"l":50.4,"n":278,"o":50.475,"t":"2026-10-08T18:30:00Z","v":13374,"vw":50.445321},{"c":50.59,"h":50.59,"l":50.46,"n":353,"o":50.46,"t":"2026-10-08T18:35:00Z","v":22784,"vw":50.529333},{"c":50.495,"h":50.61,"l":50.49,"n":281,"o":50.6,"t":"2026-10-08T18:40:00Z","v":16721,"vw":50.553523},{"c":50.5,"h":50.505,"l":50.425,"n":267,"o":50.505,"t":"2026-10-08T18:45:00Z","v":13082,"vw":50.4638},{"c":50.6,"h":50.64,"l":50.49,"n":373,"o":50.515,"t":"2026-10-08T18:50:00Z","v":26410,"vw":50.575933},{"c":50.555,"h":50.62,"l":50.555,"n":335,"o":50.6,"t":"2026-10-08T18:55:00Z","v":18981,"vw":50.582406},{"c":50.45,"h":50.555,"l":50.425,"n":253,"o":50.555,"t":"2026-10-08T19:00:00Z","v":16359,"vw":50.477425},{"c":50.41,"h":50.5,"l":50.365,"n":397,"o":50.45,"t":"2026-10-08T19:05:00Z","v":23308,"vw":50.444777},{"c":50.465,"h":50.53,"l":50.38,"n":301,"o":50.41,"t":"2026-10-08T19:10:00Z","v":17534,"vw":50.461954},{"c":50.56,"h":50.58,"l":50.45,"n":336,"o":50.49,"t":"2026-10-08T19:15:00Z","v":17334,"vw":50.50088},{"c":50.58,"h":50.63,"l":50.505,"n":458,"o":50.55,"t":"2026-10-08T19:20:00Z","v":28837,"vw":50.575095},{"c":50.555,"h":50.695,"l":50.54,"n":432,"o":50.61,"t":"2026-10-08T19:25:00Z","v":20902,"vw":50.628044},{"c":50.61,"h":50.63,"l":50.48,"n":576,"o":50.555,"t":"2026-10-08T19:30:00Z","v":30471,"vw":50.531307},{"c":50.765,"h":50.8,"l":50.54,"n":512,"o":50.57,"t":"2026-10-08T19:35:00Z","v":24992,"vw":50.711414},{"c":50.825,"h":50.84,"l":50.73,"n":649,"o":50.765,"t":"2026-10-08T19:40:00Z","v":41175,"vw":50.791356},{"c":50.79,"h":50.88,"l":50.78,"n":790,"o":50.825,"t":"2026-10-08T19:45:00Z","v":41358,"vw":50.828048},{"c":50.87,"h":50.97,"l":50.823,"n":971,"o":50.823,"t":"2026-10-08T19:50:00Z","v":58127,"vw":50.903843},{"c":51.02,"h":51.11,"l":50.86,"n":3137,"o":50.875,"t":"2026-10-08T19:55:00Z","v":206865,"vw":51.022833},{"c":51.01,"h":51.01,"l":51.01,"n":49,"o":51.01,"t":"2026-10-08T20:00:00Z","v":447129,"vw":51.01},{"c":49.73,"h":49.73,"l":49.73,"n":2,"o":49.73,"t":"2026-10-08T21:15:00Z","v":129,"vw":49.73},{"c":51.17,"h":51.17,"l":51.17,"n":1,"o":51.17,"t":"2026-10-09T08:05:00Z","v":600,"vw":51.17},{"c":50.51,"h":51.51,"l":50.47,"n":353,"o":51.4,"t":"2026-10-09T13:30:00Z","v":46958,"vw":51.30232},{"c":50.87,"h":50.92,"l":50.5,"n":123,"o":50.54,"t":"2026-10-09T13:35:00Z","v":6552,"vw":50.690858},{"c":50.595,"h":50.84,"l":50.44,"n":143,"o":50.82,"t":"2026-10-09T13:40:00Z","v":10392,"vw":50.655259},{"c":50.43,"h":50.69,"l":50.24,"n":422,"o":50.48,"t":"2026-10-09T13:45:00Z","v":40081,"vw":50.366387},{"c":50.65,"h":50.65,"l":50.36,"n":154,"o":50.44,"t":"2026-10-09T13:50:00Z","v":9049,"vw":50.443912},{"c":50.31,"h":50.59,"l":50.31,"n":137,"o":50.54,"t":"2026-10-09T13:55:00Z","v":9041,"vw":50.492318},{"c":50.335,"h":50.665,"l":50.1485,"n":231,"o":50.36,"t":"2026-10-09T14:00:00Z","v":10778,"vw":50.417664},{"c":50.13,"h":50.35,"l":50.13,"n":297,"o":50.32,"t":"2026-10-09T14:05:00Z","v":15576,"vw":50.245718},{"c":50.145,"h":50.25,"l":50.125,"n":191,"o":50.13,"t":"2026-10-09T14:10:00Z","v":8491,"vw":50.163814},{"c":49.98,"h":50.14,"l":49.97,"n":165,"o":50.14,"t":"2026-10-09T14:15:00Z","v":6152,"vw":50.046085},{"c":50.15,"h":50.215,"l":49.97,"n":341,"o":49.98,"t":"2026-10-09T14:20:00Z","v":15860,"vw":50.072873},{"c":50.04,"h":50.18,"l":50.04,"n":244,"o":50.15,"t":"2026-10-09T14:25:00Z","v":8119,"vw":50.115968},{"c":50.01,"h":50.1,"l":50.01,"n":201,"o":50.09,"t":"2026-10-09T14:30:00Z","v":7531,"vw":50.042673},{"c":49.95,"h":50.02,"l":49.92,"n":185,"o":50,"t":"2026-10-09T14:35:00Z","v":8213,"vw":49.975484},{"c":50.05,"h":50.05,"l":49.91,"n":205,"o":49.95,"t":"2026-10-09T14:40:00Z","v":11416,"vw":49.95613},{"c":50.1,"h":50.1,"l":50.01,"n":195,"o":50.02,"t":"2026-10-09T14:45:00Z","v":6522,"vw":50.068253},{"c":50.085,"h":50.2,"l":50.085,"n":212,"o":50.1,"t":"2026-10-09T14:50:00Z","v":6278,"vw":50.140469},{"c":50.14,"h":50.225,"l":50.085,"n":251,"o":50.085,"t":"2026-10-09T14:55:00Z","v":10063,"vw":50.170195},{"c":50.175,"h":50.255,"l":50.135,"n":319,"o":50.14,"t":"2026-10-09T15:00:00Z","v":11534,"vw":50.206482},{"c":50.09,"h":50.175,"l":50.09,"n":145,"o":50.175,"t":"2026-10-09T15:05:00Z","v":3809,"vw":50.124915},{"c":50.28,"h":50.315,"l":50.115,"n":188,"o":50.12,"t":"2026-10-09T15:10:00Z","v":8136,"vw":50.22501},{"c":50.29,"h":50.325,"l":50.21,"n":227,"o":50.325,"t":"2026-10-09T15:15:00Z","v":8123,"vw":50.270275},{"c":50.37,"h":50.44,"l":50.29,"n":194,"o":50.31,"t":"2026-10-09T15:20:00Z","v":7375,"vw":50.379469},{"c":50.43,"h":50.45,"l":50.34,"n":245,"o":50.34,"t":"2026-10-09T15:25:00Z","v":7990,"vw":50.382645},{"c":50.435,"h":50.47,"l":50.4,"n":237,"o":50.46,"t":"2026-10-09T15:30:00Z","v":8906,"vw":50.438365},{"c":50.51,"h":50.51,"l":50.43,"n":185,"o":50.435,"t":"2026-10-09T15:35:00Z","v":7344,"vw":50.47268},{"c":50.32,"h":50.51,"l":50.31,"n":197,"o":50.51,"t":"2026-10-09T15:40:00Z","v":7889,"vw":50.38613},{"c":50.24,"h":50.33,"l":50.24,"n":219,"o":50.31,"t":"2026-10-09T15:45:00Z","v":7703,"vw":50.288049},{"c":50.24,"h":50.26,"l":50.235,"n":113,"o":50.24,"t":"2026-10-09T15:50:00Z","v":3792,"vw":50.237362},{"c":50.235,"h":50.25,"l":50.2,"n":228,"o":50.24,"t":"2026-10-09T15:55:00Z","v":10899,"vw":50.234103},{"c":50.185,"h":50.22,"l":50.17,"n":200,"o":50.22,"t":"2026-10-09T16:00:00Z","v":8594,"vw":50.195278},{"c":50.05,"h":50.21,"l":50,"n":198,"o":50.185,"t":"2026-10-09T16:05:00Z","v":9857,"vw":50.153947},{"c":50.09,"h":50.11,"l":50.045,"n":160,"o":50.045,"t":"2026-10-09T16:10:00Z","v":8750,"vw":50.085882},{"c":50.09,"h":50.11,"l":50.05,"n":262,"o":50.09,"t":"2026-10-09T16:15:00Z","v":11406,"vw":50.088297},{"c":49.945,"h":50.105,"l":49.89,"n":297,"o":50.09,"t":"2026-10-09T16:20:00Z","v":16805,"vw":49.989816},{"c":50.06,"h":50.06,"l":49.945,"n":138,"o":49.945,"t":"2026-10-09T16:25:00Z","v":5204,"vw":49.990323},{"c":49.98,"h":50.07,"l":49.98,"n":228,"o":50.0251,"t":"2026-10-09T16:30:00Z","v":8763,"vw":50.041126},{"c":49.97,"h":50.01,"l":49.96,"n":239,"o":49.98,"t":"2026-10-09T16:35:00Z","v":9665,"vw":49.984702},{"c":49.91,"h":49.94,"l":49.885,"n":155,"o":49.94,"t":"2026-10-09T16:40:00Z","v":7844,"vw":49.900129},{"c":49.9,"h":49.97,"l":49.8646,"n":230,"o":49.895,"t":"2026-10-09T16:45:00Z","v":11126,"vw":49.929376},{"c":49.935,"h":49.965,"l":49.9,"n":206,"o":49.9219,"t":"2026-10-09T16:50:00Z","v":11115,"vw":49.937529},{"c":50.02,"h":50.025,"l":49.93,"n":331,"o":49.93,"t":"2026-10-09T16:55:00Z","v":19876,"vw":49.963953},{"c":50.075,"h":50.09,"l":50.005,"n":293,"o":50.005,"t":"2026-10-09T17:00:00Z","v":21922,"vw":50.053219},{"c":50.065,"h":50.12,"l":50.06,"n":224,"o":50.08,"t":"2026-10-09T17:05:00Z","v":15048,"vw":50.09246},{"c":50.125,"h":50.145,"l":50.0136,"n":570,"o":50.065,"t":"2026-10-09T17:10:00Z","v":32636,"vw":50.064539},{"c":50.18,"h":50.18,"l":50.12,"n":137,"o":50.12,"t":"2026-10-09T17:15:00Z","v":9794,"vw":50.153167},{"c":50.305,"h":50.305,"l":50.175,"n":339,"o":50.175,"t":"2026-10-09T17:20:00Z","v":19346,"vw":50.264297},{"c":50.3,"h":50.32,"l":50.27,"n":266,"o":50.305,"t":"2026-10-09T17:25:00Z","v":17320,"vw":50.296515},{"c":50.295,"h":50.41,"l":50.295,"n":304,"o":50.3,"t":"2026-10-09T17:30:00Z","v":16467,"vw":50.348018},{"c":50.37,"h":50.465,"l":50.3,"n":286,"o":50.32,"t":"2026-10-09T17:35:00Z","v":16752,"vw":50.395577},{"c":50.45,"h":50.45,"l":50.37,"n":151,"o":50.37,"t":"2026-10-09T17:40:00Z","v":8322,"vw":50.411936},{"c":50.395,"h":50.46,"l":50.37,"n":294,"o":50.445,"t":"2026-10-09T17:45:00Z","v":12201,"vw":50.415011},{"c":50.46,"h":50.49,"l":50.415,"n":164,"o":50.44,"t":"2026-10-09T17:50:00Z","v":5252,"vw":50.45746},{"c":50.52,"h":50.52,"l":50.48,"n":191,"o":50.48,"t":"2026-10-09T17:55:00Z","v":10075,"vw":50.498482},{"c":50.505,"h":50.57,"l":50.485,"n":183,"o":50.505,"t":"2026-10-09T18:00:00Z","v":8176,"vw":50.518553},{"c":50.53,"h":50.55,"l":50.505,"n":216,"o":50.505,"t":"2026-10-09T18:05:00Z","v":10305,"vw":50.519374},{"c":50.48,"h":50.595,"l":50.48,"n":271,"o":50.505,"t":"2026-10-09T18:10:00Z","v":17471,"vw":50.519488},{"c":50.54,"h":50.54,"l":50.48,"n":144,"o":50.48,"t":"2026-10-09T18:15:00Z","v":7920,"vw":50.503779},{"c":50.53,"h":50.56,"l":50.505,"n":178,"o":50.54,"t":"2026-10-09T18:20:00Z","v":8146,"vw":50.531157},{"c":50.5,"h":50.55,"l":50.47,"n":215,"o":50.525,"t":"2026-10-09T18:25:00Z","v":9690,"vw":50.5031},{"c":50.43,"h":50.545,"l":50.41,"n":232,"o":50.51,"t":"2026-10-09T18:30:00Z","v":7912,"vw":50.485764},{"c":50.425,"h":50.45,"l":50.4208,"n":151,"o":50.425,"t":"2026-10-09T18:35:00Z","v":8039,"vw":50.434753},{"c":50.38,"h":50.44,"l":50.325,"n":191,"o":50.44,"t":"2026-10-09T18:40:00Z","v":8458,"vw":50.39677},{"c":50.411,"h":50.51,"l":50.34,"n":325,"o":50.34,"t":"2026-10-09T18:45:00Z","v":14482,"vw":50.423757},{"c":50.345,"h":50.48,"l":50.29,"n":240,"o":50.45,"t":"2026-10-09T18:50:00Z","v":10774,"vw":50.379349},{"c":50.355,"h":50.36,"l":50.25,"n":258,"o":50.31,"t":"2026-10-09T18:55:00Z","v":12849,"vw":50.29204},{"c":50.505,"h":50.55,"l":50.335,"n":281,"o":50.38,"t":"2026-10-09T19:00:00Z","v":14866,"vw":50.416291},{"c":50.52,"h":50.56,"l":50.47,"n":268,"o":50.505,"t":"2026-10-09T19:05:00Z","v":15855,"vw":50.521516},{"c":50.5,"h":50.53,"l":50.47,"n":316,"o":50.525,"t":"2026-10-09T19:10:00Z","v":15577,"vw":50.502582},{"c":50.52,"h":50.52,"l":50.37,"n":408,"o":50.505,"t":"2026-10-09T19:15:00Z","v":18408,"vw":50.434964},{"c":50.55,"h":50.58,"l":50.495,"n":331,"o":50.54,"t":"2026-10-09T19:20:00Z","v":18189,"vw":50.526401},{"c":50.505,"h":50.54,"l":50.47,"n":355,"o":50.535,"t":"2026-10-09T19:25:00Z","v":16180,"vw":50.511073},{"c":50.495,"h":50.51,"l":50.455,"n":431,"o":50.48,"t":"2026-10-09T19:30:00Z","v":20983,"vw":50.478249},{"c":50.49,"h":50.555,"l":50.49,"n":573,"o":50.51,"t":"2026-10-09T19:35:00Z","v":31830,"vw":50.523695},{"c":50.66,"h":50.66,"l":50.46,"n":540,"o":50.495,"t":"2026-10-09T19:40:00Z","v":50284,"vw":50.509619},{"c":50.68,"h":50.69,"l":50.58,"n":706,"o":50.65,"t":"2026-10-09T19:45:00Z","v":48364,"vw":50.634096},{"c":50.685,"h":50.73,"l":50.6,"n":935,"o":50.67,"t":"2026-10-09T19:50:00Z","v":61701,"vw":50.635838},{"c":50.7,"h":50.77,"l":50.55,"n":2897,"o":50.685,"t":"2026-10-09T19:55:00Z","v":205875,"vw":50.653672},{"c":50.68,"h":50.68,"l":50.68,"n":55,"o":50.68,"t":"2026-10-09T20:00:00Z","v":304808,"vw":50.68},{"c":50.055,"h":50.58,"l":50.055,"n":66,"o":50.5,"t":"2026-10-12T13:30:00Z","v":10567,"vw":50.459227},{"c":50.1,"h":50.35,"l":50.1,"n":68,"o":50.35,"t":"2026-10-12T13:35:00Z","v":2660,"vw":50.243511},{"c":50.2729,"h":50.37,"l":50.14,"n":83,"o":50.14,"t":"2026-10-12T13:40:00Z","v":4345,"vw":50.286121},{"c":50.51,"h":50.515,"l":50.44,"n":73,"o":50.48,"t":"2026-10-12T13:45:00Z","v":3208,"vw":50.494609},{"c":50.465,"h":50.47,"l":50.38,"n":102,"o":50.47,"t":"2026-10-12T13:50:00Z","v":3261,"vw":50.450668},{"c":50.26,"h":50.41,"l":50.26,"n":127,"o":50.39,"t":"2026-10-12T14:00:00Z","v":5168,"vw":50.341184},{"c":50.05,"h":50.23,"l":50.01,"n":268,"o":50.23,"t":"2026-10-12T14:05:00Z","v":13326,"vw":50.060227},{"c":50.28,"h":50.34,"l":50.055,"n":177,"o":50.055,"t":"2026-10-12T14:10:00Z","v":7038,"vw":50.145491},{"c":50.155,"h":50.28,"l":50.155,"n":84,"o":50.28,"t":"2026-10-12T14:15:00Z","v":4719,"vw":50.169429},{"c":50.075,"h":50.16,"l":50.05,"n":169,"o":50.13,"t":"2026-10-12T14:20:00Z","v":7285,"vw":50.112862},{"c":50.12,"h":50.12,"l":49.98,"n":246,"o":50.04,"t":"2026-10-12T14:25:00Z","v":14248,"vw":50.029251},{"c":50.1,"h":50.14,"l":50.095,"n":87,"o":50.11,"t":"2026-10-12T14:30:00Z","v":5601,"vw":50.107746},{"c":50.18,"h":50.21,"l":50.105,"n":103,"o":50.1075,"t":"2026-10-12T14:35:00Z","v":3053,"vw":50.154559},{"c":50.2,"h":50.25,"l":50.16,"n":127,"o":50.17,"t":"2026-10-12T14:40:00Z","v":5320,"vw":50.192598},{"c":50.13,"h":50.18,"l":50.12,"n":170,"o":50.18,"t":"2026-10-12T14:45:00Z","v":11982,"vw":50.148843},{"c":50.2,"h":50.2,"l":50.13,"n":157,"o":50.13,"t":"2026-10-12T14:50:00Z","v":6160,"vw":50.15946},{"c":50.215,"h":50.23,"l":50.19,"n":116,"o":50.21,"t":"2026-10-12T14:55:00Z","v":4728,"vw":50.216092},{"c":50.22,"h":50.25,"l":50.18,"n":126,"o":50.215,"t":"2026-10-12T15:00:00Z","v":5529,"vw":50.207783},{"c":50.225,"h":50.23,"l":50.18,"n":70,"o":50.18,"t":"2026-10-12T15:05:00Z","v":1815,"vw":50.204986},{"c":50.2,"h":50.23,"l":50.19,"n":111,"o":50.23,"t":"2026-10-12T15:10:00Z","v":3426,"vw":50.204242},{"c":50.21,"h":50.22,"l":50.2,"n":93,"o":50.22,"t":"2026-10-12T15:15:00Z","v":4378,"vw":50.21119},{"c":50.21,"h":50.25,"l":50.21,"n":115,"o":50.23,"t":"2026-10-12T15:20:00Z","v":3933,"vw":50.232501},{"c":50.21,"h":50.23,"l":50.205,"n":114,"o":50.21,"t":"2026-10-12T15:25:00Z","v":4694,"vw":50.211747},{"c":50.181,"h":50.22,"l":50.181,"n":114,"o":50.22,"t":"2026-10-12T15:30:00Z","v":4091,"vw":50.194352},{"c":50.28,"h":50.28,"l":50.19,"n":204,"o":50.19,"t":"2026-10-12T15:35:00Z","v":7648,"vw":50.216359},{"c":50.335,"h":50.38,"l":50.2975,"n":140,"o":50.2975,"t":"2026-10-12T15:40:00Z","v":5237,"vw":50.34444},{"c":50.33,"h":50.37,"l":50.31,"n":103,"o":50.37,"t":"2026-10-12T15:45:00Z","v":3830,"vw":50.33546},{"c":50.25,"h":50.35,"l":50.25,"n":161,"o":50.325,"t":"2026-10-12T15:50:00Z","v":6247,"vw":50.299624},{"c":50.29,"h":50.315,"l":50.255,"n":110,"o":50.255,"t":"2026-10-12T15:55:00Z","v":3888,"vw":50.285993},{"c":50.3,"h":50.3,"l":50.225,"n":138,"o":50.25,"t":"2026-10-12T16:00:00Z","v":6755,"vw":50.258058},{"c":50.23,"h":50.32,"l":50.23,"n":95,"o":50.27,"t":"2026-10-12T16:05:00Z","v":3878,"vw":50.271019},{"c":50.16,"h":50.25,"l":50.1595,"n":118,"o":50.25,"t":"2026-10-12T16:10:00Z","v":5052,"vw":50.192129},{"c":50.16,"h":50.18,"l":50.14,"n":89,"o":50.16,"t":"2026-10-12T16:15:00Z","v":5022,"vw":50.168345},{"c":50.0745,"h":50.19,"l":50.0745,"n":126,"o":50.15,"t":"2026-10-12T16:20:00Z","v":7614,"vw":50.158289},{"c":50.1,"h":50.14,"l":50.076,"n":65,"o":50.14,"t":"2026-10-12T16:25:00Z","v":2723,"vw":50.107572},{"c":50.13,"h":50.15,"l":50.09,"n":164,"o":50.11,"t":"2026-10-12T16:30:00Z","v":6183,"vw":50.126515},{"c":50.13,"h":50.13,"l":50.13,"n":59,"o":50.13,"t":"2026-10-12T16:35:00Z","v":1445,"vw":50.13},{"c":50.12,"h":50.13,"l":50.1,"n":165,"o":50.13,"t":"2026-10-12T16:40:00Z","v":8284,"vw":50.113206},{"c":50.12,"h":50.125,"l":50.11,"n":59,"o":50.12,"t":"2026-10-12T16:45:00Z","v":2783,"vw":50.12015},{"c":49.88,"h":50.11,"l":49.88,"n":354,"o":50.11,"t":"2026-10-12T16:50:00Z","v":21016,"vw":50.004989},{"c":49.9,"h":49.9,"l":49.825,"n":140,"o":49.89,"t":"2026-10-12T16:55:00Z","v":8395,"vw":49.88294},{"c":49.98,"h":49.98,"l":49.9,"n":87,"o":49.91,"t":"2026-10-12T17:00:00Z","v":3597,"vw":49.933064},{"c":49.95,"h":49.995,"l":49.86,"n":252,"o":49.985,"t":"2026-10-12T17:05:00Z","v":16650,"vw":49.930226},{"c":49.97,"h":49.98,"l":49.96,"n":101,"o":49.96,"t":"2026-10-12T17:10:00Z","v":3378,"vw":49.967825},{"c":49.98,"h":49.98,"l":49.915,"n":158,"o":49.97,"t":"2026-10-12T17:15:00Z","v":8708,"vw":49.943665},{"c":49.98,"h":49.98,"l":49.95,"n":161,"o":49.97,"t":"2026-10-12T17:20:00Z","v":8285,"vw":49.968402},{"c":49.955,"h":49.98,"l":49.945,"n":99,"o":49.98,"t":"2026-10-12T17:25:00Z","v":4046,"vw":49.966215},{"c":49.97,"h":49.98,"l":49.92,"n":172,"o":49.94,"t":"2026-10-12T17:30:00Z","v":9121,"vw":49.952062},{"c":50.05,"h":50.05,"l":49.975,"n":158,"o":49.975,"t":"2026-10-12T17:35:00Z","v":6763,"vw":50.01751},{"c":50.02,"h":50.045,"l":50.02,"n":104,"o":50.045,"t":"2026-10-12T17:40:00Z","v":3681,"vw":50.035},{"c":50.03,"h":50.04,"l":50.02,"n":134,"o":50.025,"t":"2026-10-12T17:45:00Z","v":6646,"vw":50.029344},{"c":50.01,"h":50.04,"l":50.01,"n":113,"o":50.035,"t":"2026-10-12T17:50:00Z","v":5690,"vw":50.025196},{"c":49.995,"h":50.015,"l":49.995,"n":94,"o":50.015,"t":"2026-10-12T17:55:00Z","v":3177,"vw":50.002078},{"c":49.94,"h":50.02,"l":49.93,"n":206,"o":49.995,"t":"2026-10-12T18:00:00Z","v":10241,"vw":49.991046},{"c":49.745,"h":49.94,"l":49.725,"n":241,"o":49.94,"t":"2026-10-12T18:05:00Z","v":18004,"vw":49.823624},{"c":49.765,"h":49.77,"l":49.72,"n":211,"o":49.76,"t":"2026-10-12T18:10:00Z","v":152251,"vw":49.747293},{"c":49.81,"h":49.83,"l":49.765,"n":215,"o":49.765,"t":"2026-10-12T18:15:00Z","v":9380,"vw":49.807008},{"c":49.75,"h":49.81,"l":49.74,"n":180,"o":49.81,"t":"2026-10-12T18:20:00Z","v":6819,"vw":49.75585},{"c":49.63,"h":49.75,"l":49.63,"n":252,"o":49.75,"t":"2026-10-12T18:25:00Z","v":11627,"vw":49.695149},{"c":49.545,"h":49.63,"l":49.51,"n":340,"o":49.63,"t":"2026-10-12T18:30:00Z","v":18611,"vw":49.55601},{"c":49.53,"h":49.565,"l":49.51,"n":156,"o":49.56,"t":"2026-10-12T18:35:00Z","v":6073,"vw":49.537094},{"c":49.515,"h":49.56,"l":49.51,"n":141,"o":49.56,"t":"2026-10-12T18:40:00Z","v":4873,"vw":49.528883},{"c":49.43,"h":49.505,"l":49.415,"n":318,"o":49.5,"t":"2026-10-12T18:45:00Z","v":12024,"vw":49.474062},{"c":49.4,"h":49.46,"l":49.36,"n":277,"o":49.435,"t":"2026-10-12T18:50:00Z","v":11290,"vw":49.413747},{"c":49.495,"h":49.5,"l":49.365,"n":289,"o":49.39,"t":"2026-10-12T18:55:00Z","v":16046,"vw":49.416504},{"c":49.515,"h":49.5225,"l":49.48,"n":257,"o":49.505,"t":"2026-10-12T19:00:00Z","v":9827,"vw":49.501819},{"c":49.53,"h":49.5899,"l":49.515,"n":298,"o":49.515,"t":"2026-10-12T19:05:00Z","v":13572,"vw":49.551182},{"c":49.675,"h":49.675,"l":49.54,"n":293,"o":49.54,"t":"2026-10-12T19:10:00Z","v":11316,"vw":49.595325},{"c":49.83,"h":49.83,"l":49.665,"n":435,"o":49.68,"t":"2026-10-12T19:15:00Z","v":23589,"vw":49.738887},{"c":49.765,"h":49.835,"l":49.75,"n":439,"o":49.835,"t":"2026-10-12T19:20:00Z","v":18654,"vw":49.782819},{"c":49.7525,"h":49.81,"l":49.75,"n":458,"o":49.765,"t":"2026-10-12T19:25:00Z","v":18614,"vw":49.771369},{"c":49.75,"h":49.78,"l":49.695,"n":715,"o":49.755,"t":"2026-10-12T19:30:00Z","v":37914,"vw":49.729143},{"c":49.74,"h":49.78,"l":49.72,"n":373,"o":49.75,"t":"2026-10-12T19:35:00Z","v":17690,"vw":49.747042},{"c":49.83,"h":49.85,"l":49.725,"n":524,"o":49.745,"t":"2026-10-12T19:40:00Z","v":27283,"vw":49.784383},{"c":49.79,"h":49.85,"l":49.79,"n":481,"o":49.83,"t":"2026-10-12T19:45:00Z","v":26615,"vw":49.82148},{"c":49.695,"h":49.85,"l":49.63,"n":800,"o":49.81,"t":"2026-10-12T19:50:00Z","v":41999,"vw":49.715585},{"c":49.71,"h":49.78,"l":49.67,"n":2737,"o":49.68,"t":"2026-10-12T19:55:00Z","v":165596,"vw":49.727847},{"c":49.71,"h":49.72,"l":49.71,"n":76,"o":49.72,"t":"2026-10-12T20:00:00Z","v":282745,"vw":49.710004},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-12T20:25:00Z","v":8896,"vw":49.71},{"c":50.0308,"h":50.0308,"l":50.0308,"n":1,"o":50.0308,"t":"2026-10-12T22:20:00Z","v":100,"vw":50.0308},{"c":49.62,"h":49.62,"l":49.39,"n":10,"o":49.39,"t":"2026-10-13T08:00:00Z","v":572,"vw":49.560274},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-10-13T13:05:00Z","v":241,"vw":48.15},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-13T13:15:00Z","v":202,"vw":49},{"c":49.235,"h":49.5,"l":48.68,"n":331,"o":49.3,"t":"2026-10-13T13:30:00Z","v":44132,"vw":49.09535},{"c":49.44,"h":49.5699,"l":49.235,"n":86,"o":49.235,"t":"2026-10-13T13:35:00Z","v":11352,"vw":49.490725},{"c":49.775,"h":49.775,"l":49.51,"n":113,"o":49.57,"t":"2026-10-13T13:40:00Z","v":6575,"vw":49.581737},{"c":49.63,"h":49.786,"l":49.63,"n":81,"o":49.786,"t":"2026-10-13T13:45:00Z","v":2870,"vw":49.751181},{"c":49.545,"h":49.62,"l":49.42,"n":142,"o":49.5,"t":"2026-10-13T13:50:00Z","v":8533,"vw":49.538773},{"c":49.33,"h":49.53,"l":49.32,"n":321,"o":49.53,"t":"2026-10-13T13:55:00Z","v":22775,"vw":49.354689},{"c":49.21,"h":49.34,"l":49.2,"n":127,"o":49.33,"t":"2026-10-13T14:00:00Z","v":4267,"vw":49.268666},{"c":49.26,"h":49.27,"l":49.15,"n":215,"o":49.2,"t":"2026-10-13T14:05:00Z","v":7982,"vw":49.20229},{"c":49.38,"h":49.4,"l":49.251,"n":196,"o":49.3,"t":"2026-10-13T14:10:00Z","v":5745,"vw":49.328479},{"c":49.29,"h":49.38,"l":49.285,"n":126,"o":49.38,"t":"2026-10-13T14:15:00Z","v":3045,"vw":49.331626},{"c":49.19,"h":49.295,"l":49.17,"n":166,"o":49.295,"t":"2026-10-13T14:20:00Z","v":5153,"vw":49.228856},{"c":49.07,"h":49.22,"l":49.065,"n":156,"o":49.19,"t":"2026-10-13T14:25:00Z","v":7655,"vw":49.134913},{"c":49.17,"h":49.195,"l":49.07,"n":250,"o":49.07,"t":"2026-10-13T14:30:00Z","v":12329,"vw":49.126876},{"c":49.215,"h":49.25,"l":49.16,"n":160,"o":49.16,"t":"2026-10-13T14:35:00Z","v":5109,"vw":49.209833},{"c":49.23,"h":49.28,"l":49.18,"n":185,"o":49.21,"t":"2026-10-13T14:40:00Z","v":5203,"vw":49.228194},{"c":49.24,"h":49.28,"l":49.22,"n":127,"o":49.2225,"t":"2026-10-13T14:45:00Z","v":4345,"vw":49.253328},{"c":49.32,"h":49.38,"l":49.2,"n":306,"o":49.21,"t":"2026-10-13T14:50:00Z","v":15888,"vw":49.320611},{"c":49.3,"h":49.31,"l":49.26,"n":167,"o":49.3,"t":"2026-10-13T14:55:00Z","v":5231,"vw":49.287845},{"c":49.235,"h":49.32,"l":49.23,"n":188,"o":49.32,"t":"2026-10-13T15:00:00Z","v":7395,"vw":49.278523},{"c":49.2,"h":49.27,"l":49.165,"n":259,"o":49.27,"t":"2026-10-13T15:05:00Z","v":13374,"vw":49.199991},{"c":49.29,"h":49.29,"l":49.13,"n":222,"o":49.2,"t":"2026-10-13T15:10:00Z","v":11991,"vw":49.182545},{"c":49.17,"h":49.27,"l":49.17,"n":147,"o":49.26,"t":"2026-10-13T15:15:00Z","v":6008,"vw":49.208146},{"c":48.985,"h":49.17,"l":48.985,"n":213,"o":49.17,"t":"2026-10-13T15:20:00Z","v":9250,"vw":49.071565},{"c":48.86,"h":49.01,"l":48.855,"n":166,"o":48.985,"t":"2026-10-13T15:25:00Z","v":10092,"vw":48.959632},{"c":48.84,"h":48.88,"l":48.76,"n":225,"o":48.875,"t":"2026-10-13T15:30:00Z","v":9632,"vw":48.82545},{"c":48.78,"h":48.825,"l":48.78,"n":193,"o":48.82,"t":"2026-10-13T15:35:00Z","v":6334,"vw":48.806277},{"c":48.83,"h":48.86,"l":48.78,"n":141,"o":48.78,"t":"2026-10-13T15:40:00Z","v":5938,"vw":48.823087},{"c":48.83,"h":48.855,"l":48.74,"n":302,"o":48.82,"t":"2026-10-13T15:45:00Z","v":14118,"vw":48.773677},{"c":48.93,"h":48.93,"l":48.8425,"n":159,"o":48.845,"t":"2026-10-13T15:50:00Z","v":4110,"vw":48.8702},{"c":48.76,"h":48.945,"l":48.75,"n":413,"o":48.915,"t":"2026-10-13T15:55:00Z","v":25756,"vw":48.83044},{"c":48.8,"h":48.86,"l":48.76,"n":313,"o":48.78,"t":"2026-10-13T16:00:00Z","v":15278,"vw":48.81955},{"c":48.805,"h":48.86,"l":48.795,"n":207,"o":48.795,"t":"2026-10-13T16:05:00Z","v":15549,"vw":48.843532},{"c":48.75,"h":48.82,"l":48.715,"n":270,"o":48.805,"t":"2026-10-13T16:10:00Z","v":12341,"vw":48.764476},{"c":48.86,"h":48.88,"l":48.76,"n":259,"o":48.76,"t":"2026-10-13T16:15:00Z","v":12946,"vw":48.813322},{"c":48.815,"h":48.86,"l":48.81,"n":202,"o":48.86,"t":"2026-10-13T16:20:00Z","v":9050,"vw":48.838205},{"c":49.01,"h":49.045,"l":48.79,"n":404,"o":48.815,"t":"2026-10-13T16:25:00Z","v":26520,"vw":48.896151},{"c":49.2,"h":49.24,"l":49.018,"n":405,"o":49.03,"t":"2026-10-13T16:30:00Z","v":21097,"vw":49.110785},{"c":49.24,"h":49.26,"l":49.16,"n":218,"o":49.17,"t":"2026-10-13T16:35:00Z","v":8494,"vw":49.188781},{"c":49.11,"h":49.265,"l":49.08,"n":246,"o":49.245,"t":"2026-10-13T16:40:00Z","v":15455,"vw":49.15767},{"c":49.13,"h":49.13,"l":49.1,"n":172,"o":49.115,"t":"2026-10-13T16:45:00Z","v":7288,"vw":49.114848},{"c":49.165,"h":49.18,"l":49.13,"n":140,"o":49.13,"t":"2026-10-13T16:50:00Z","v":4991,"vw":49.160043},{"c":49.035,"h":49.15,"l":49.035,"n":160,"o":49.14,"t":"2026-10-13T16:55:00Z","v":8955,"vw":49.092501},{"c":49.07,"h":49.08,"l":48.995,"n":241,"o":49.0475,"t":"2026-10-13T17:00:00Z","v":16289,"vw":49.015061},{"c":49.12,"h":49.12,"l":49.0601,"n":147,"o":49.0601,"t":"2026-10-13T17:05:00Z","v":8010,"vw":49.10035},{"c":49.14,"h":49.145,"l":49.11,"n":177,"o":49.125,"t":"2026-10-13T17:10:00Z","v":9607,"vw":49.134048},{"c":49.225,"h":49.225,"l":49.12,"n":338,"o":49.14,"t":"2026-10-13T17:15:00Z","v":19254,"vw":49.157316},{"c":49.28,"h":49.28,"l":49.21,"n":151,"o":49.23,"t":"2026-10-13T17:20:00Z","v":5340,"vw":49.24358},{"c":49.275,"h":49.3,"l":49.22,"n":162,"o":49.3,"t":"2026-10-13T17:25:00Z","v":11292,"vw":49.269137},{"c":49.335,"h":49.335,"l":49.265,"n":185,"o":49.27,"t":"2026-10-13T17:30:00Z","v":6289,"vw":49.3008},{"c":49.325,"h":49.38,"l":49.325,"n":200,"o":49.33,"t":"2026-10-13T17:35:00Z","v":11406,"vw":49.358535},{"c":49.39,"h":49.41,"l":49.32,"n":211,"o":49.325,"t":"2026-10-13T17:40:00Z","v":7334,"vw":49.357908},{"c":49.32,"h":49.39,"l":49.32,"n":202,"o":49.385,"t":"2026-10-13T17:45:00Z","v":7925,"vw":49.356931},{"c":49.07,"h":49.35,"l":49.04,"n":431,"o":49.3,"t":"2026-10-13T17:50:00Z","v":57265,"vw":49.236564},{"c":49.13,"h":49.15,"l":49.065,"n":227,"o":49.065,"t":"2026-10-13T17:55:00Z","v":11373,"vw":49.100201},{"c":49.225,"h":49.29,"l":49.155,"n":234,"o":49.155,"t":"2026-10-13T18:00:00Z","v":12175,"vw":49.227853},{"c":49.35,"h":49.4,"l":49.235,"n":245,"o":49.27,"t":"2026-10-13T18:05:00Z","v":13519,"vw":49.309067},{"c":49.46,"h":49.56,"l":49.44,"n":147,"o":49.44,"t":"2026-10-13T18:10:00Z","v":23217,"vw":49.491548},{"c":49.545,"h":49.55,"l":49.49,"n":175,"o":49.505,"t":"2026-10-13T18:15:00Z","v":14176,"vw":49.531827},{"c":49.53,"h":49.6869,"l":49.53,"n":213,"o":49.54,"t":"2026-10-13T18:20:00Z","v":10078,"vw":49.563529},{"c":49.52,"h":49.55,"l":49.51,"n":196,"o":49.53,"t":"2026-10-13T18:25:00Z","v":11112,"vw":49.532824},{"c":49.46,"h":49.52,"l":49.445,"n":213,"o":49.52,"t":"2026-10-13T18:30:00Z","v":7208,"vw":49.476404},{"c":49.45,"h":49.5,"l":49.44,"n":137,"o":49.465,"t":"2026-10-13T18:35:00Z","v":7834,"vw":49.480766},{"c":49.46,"h":49.49,"l":49.45,"n":194,"o":49.46,"t":"2026-10-13T18:40:00Z","v":9969,"vw":49.472749},{"c":49.45,"h":49.475,"l":49.435,"n":216,"o":49.46,"t":"2026-10-13T18:45:00Z","v":7890,"vw":49.452349},{"c":49.465,"h":49.485,"l":49.43,"n":240,"o":49.44,"t":"2026-10-13T18:50:00Z","v":10065,"vw":49.464406},{"c":49.52,"h":49.525,"l":49.42,"n":311,"o":49.465,"t":"2026-10-13T18:55:00Z","v":14476,"vw":49.462905},{"c":49.43,"h":49.52,"l":49.34,"n":319,"o":49.52,"t":"2026-10-13T19:00:00Z","v":14781,"vw":49.433014},{"c":49.53,"h":49.555,"l":49.4,"n":272,"o":49.43,"t":"2026-10-13T19:05:00Z","v":14166,"vw":49.454769},{"c":49.585,"h":49.585,"l":49.465,"n":307,"o":49.525,"t":"2026-10-13T19:10:00Z","v":12991,"vw":49.522377},{"c":49.575,"h":49.6,"l":49.4954,"n":439,"o":49.585,"t":"2026-10-13T19:15:00Z","v":19943,"vw":49.542742},{"c":49.705,"h":49.705,"l":49.575,"n":377,"o":49.575,"t":"2026-10-13T19:20:00Z","v":13763,"vw":49.632928},{"c":49.68,"h":49.715,"l":49.67,"n":487,"o":49.705,"t":"2026-10-13T19:25:00Z","v":27628,"vw":49.688376},{"c":49.765,"h":49.765,"l":49.68,"n":460,"o":49.68,"t":"2026-10-13T19:30:00Z","v":22738,"vw":49.714411},{"c":49.75,"h":49.79,"l":49.72,"n":498,"o":49.76,"t":"2026-10-13T19:35:00Z","v":26336,"vw":49.752753},{"c":49.835,"h":49.86,"l":49.76,"n":642,"o":49.76,"t":"2026-10-13T19:40:00Z","v":37786,"vw":49.817544},{"c":49.78,"h":49.885,"l":49.77,"n":774,"o":49.845,"t":"2026-10-13T19:45:00Z","v":52803,"vw":49.841687},{"c":49.8,"h":49.843,"l":49.73,"n":927,"o":49.775,"t":"2026-10-13T19:50:00Z","v":60146,"vw":49.778753},{"c":49.76,"h":49.85,"l":49.72,"n":2412,"o":49.76,"t":"2026-10-13T19:55:00Z","v":159529,"vw":49.782171},{"c":49.75,"h":49.75,"l":49.75,"n":72,"o":49.75,"t":"2026-10-13T20:00:00Z","v":301068,"vw":49.75},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-13T20:25:00Z","v":13344,"vw":49.75},{"c":49.75,"h":49.75,"l":49.75,"n":2,"o":49.75,"t":"2026-10-14T11:00:00Z","v":103,"vw":49.75},{"c":49,"h":49,"l":49,"n":5,"o":49,"t":"2026-10-14T12:55:00Z","v":369,"vw":49},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-14T13:00:00Z","v":159,"vw":49},{"c":49.19,"h":49.19,"l":48.89,"n":158,"o":48.89,"t":"2026-10-14T13:30:00Z","v":13604,"vw":48.941278},{"c":49.0651,"h":49.1675,"l":48.9817,"n":124,"o":49.07,"t":"2026-10-14T13:35:00Z","v":4657,"vw":49.078351},{"c":49.09,"h":49.195,"l":48.96,"n":198,"o":49.065,"t":"2026-10-14T13:40:00Z","v":8476,"vw":49.054804},{"c":49.17,"h":49.27,"l":49.15,"n":79,"o":49.15,"t":"2026-10-14T13:45:00Z","v":2295,"vw":49.185708},{"c":49.065,"h":49.17,"l":49.065,"n":109,"o":49.17,"t":"2026-10-14T13:50:00Z","v":4860,"vw":49.128606},{"c":48.78,"h":49.0651,"l":48.77,"n":194,"o":49.0651,"t":"2026-10-14T13:55:00Z","v":10405,"vw":48.901032},{"c":48.885,"h":48.95,"l":48.73,"n":182,"o":48.8,"t":"2026-10-14T14:00:00Z","v":11281,"vw":48.875449},{"c":48.88,"h":48.92,"l":48.76,"n":262,"o":48.81,"t":"2026-10-14T14:05:00Z","v":8766,"vw":48.836935},{"c":48.675,"h":48.84,"l":48.57,"n":150,"o":48.84,"t":"2026-10-14T14:10:00Z","v":6125,"vw":48.754299},{"c":48.79,"h":48.79,"l":48.675,"n":163,"o":48.675,"t":"2026-10-14T14:15:00Z","v":3583,"vw":48.752909},{"c":48.77,"h":48.89,"l":48.74,"n":296,"o":48.79,"t":"2026-10-14T14:20:00Z","v":10944,"vw":48.838038},{"c":48.73,"h":48.78,"l":48.64,"n":263,"o":48.7,"t":"2026-10-14T14:25:00Z","v":11639,"vw":48.72159},{"c":48.74,"h":48.82,"l":48.72,"n":205,"o":48.73,"t":"2026-10-14T14:30:00Z","v":6328,"vw":48.765609},{"c":48.745,"h":48.855,"l":48.735,"n":154,"o":48.735,"t":"2026-10-14T14:35:00Z","v":6463,"vw":48.778731},{"c":48.9,"h":48.93,"l":48.7445,"n":206,"o":48.745,"t":"2026-10-14T14:40:00Z","v":6065,"vw":48.865176},{"c":48.6349,"h":48.88,"l":48.6349,"n":216,"o":48.88,"t":"2026-10-14T14:45:00Z","v":7921,"vw":48.771084},{"c":48.61,"h":48.67,"l":48.515,"n":357,"o":48.57,"t":"2026-10-14T14:50:00Z","v":32635,"vw":48.621168},{"c":48.77,"h":48.79,"l":48.605,"n":264,"o":48.61,"t":"2026-10-14T14:55:00Z","v":11505,"vw":48.743435},{"c":48.625,"h":48.81,"l":48.61,"n":217,"o":48.79,"t":"2026-10-14T15:00:00Z","v":9435,"vw":48.694222},{"c":48.58,"h":48.605,"l":48.545,"n":182,"o":48.6,"t":"2026-10-14T15:05:00Z","v":6392,"vw":48.577275},{"c":48.38,"h":48.55,"l":48.31,"n":308,"o":48.55,"t":"2026-10-14T15:10:00Z","v":15787,"vw":48.451966},{"c":48.392,"h":48.49,"l":48.385,"n":167,"o":48.4399,"t":"2026-10-14T15:15:00Z","v":6121,"vw":48.424355},{"c":48.365,"h":48.48,"l":48.33,"n":159,"o":48.39,"t":"2026-10-14T15:20:00Z","v":9249,"vw":48.375218},{"c":48.345,"h":48.365,"l":48.28,"n":226,"o":48.365,"t":"2026-10-14T15:25:00Z","v":10369,"vw":48.318109},{"c":48.305,"h":48.44,"l":48.295,"n":194,"o":48.34,"t":"2026-10-14T15:30:00Z","v":6845,"vw":48.345408},{"c":48.07,"h":48.305,"l":48.07,"n":210,"o":48.305,"t":"2026-10-14T15:35:00Z","v":6260,"vw":48.19273},{"c":48.02,"h":48.07,"l":47.9748,"n":332,"o":48.07,"t":"2026-10-14T15:40:00Z","v":10176,"vw":48.016508},{"c":47.99,"h":48.045,"l":47.97,"n":153,"o":48,"t":"2026-10-14T15:45:00Z","v":5039,"vw":48.003962},{"c":47.92,"h":47.975,"l":47.81,"n":242,"o":47.975,"t":"2026-10-14T15:50:00Z","v":10954,"vw":47.887243},{"c":47.92,"h":47.93,"l":47.805,"n":226,"o":47.88,"t":"2026-10-14T15:55:00Z","v":9211,"vw":47.870857},{"c":47.86,"h":47.95,"l":47.81,"n":255,"o":47.92,"t":"2026-10-14T16:00:00Z","v":9804,"vw":47.87389},{"c":47.855,"h":47.92,"l":47.8,"n":357,"o":47.88,"t":"2026-10-14T16:05:00Z","v":25689,"vw":47.84802},{"c":47.74,"h":47.84,"l":47.69,"n":252,"o":47.83,"t":"2026-10-14T16:10:00Z","v":9728,"vw":47.786675},{"c":47.55,"h":47.73,"l":47.46,"n":586,"o":47.73,"t":"2026-10-14T16:15:00Z","v":43799,"vw":47.549724},{"c":47.555,"h":47.68,"l":47.555,"n":324,"o":47.6,"t":"2026-10-14T16:20:00Z","v":16928,"vw":47.619855},{"c":47.6,"h":47.61,"l":47.54,"n":147,"o":47.6,"t":"2026-10-14T16:25:00Z","v":7862,"vw":47.578557},{"c":47.61,"h":47.62,"l":47.57,"n":171,"o":47.59,"t":"2026-10-14T16:30:00Z","v":6855,"vw":47.59587},{"c":47.66,"h":47.705,"l":47.63,"n":275,"o":47.64,"t":"2026-10-14T16:35:00Z","v":12468,"vw":47.668266},{"c":47.7,"h":47.7,"l":47.615,"n":248,"o":47.65,"t":"2026-10-14T16:40:00Z","v":8769,"vw":47.652453},{"c":47.79,"h":47.79,"l":47.66,"n":244,"o":47.67,"t":"2026-10-14T16:45:00Z","v":26581,"vw":47.732316},{"c":47.75,"h":47.85,"l":47.75,"n":252,"o":47.78,"t":"2026-10-14T16:50:00Z","v":12801,"vw":47.781589},{"c":47.75,"h":47.76,"l":47.67,"n":228,"o":47.76,"t":"2026-10-14T16:55:00Z","v":8601,"vw":47.714957},{"c":47.625,"h":47.8,"l":47.625,"n":279,"o":47.74,"t":"2026-10-14T17:00:00Z","v":9624,"vw":47.736124},{"c":47.64,"h":47.69,"l":47.63,"n":180,"o":47.64,"t":"2026-10-14T17:05:00Z","v":8513,"vw":47.652348},{"c":47.64,"h":47.67,"l":47.605,"n":227,"o":47.64,"t":"2026-10-14T17:10:00Z","v":11219,"vw":47.654559},{"c":47.615,"h":47.63,"l":47.56,"n":207,"o":47.61,"t":"2026-10-14T17:15:00Z","v":8282,"vw":47.593654},{"c":47.565,"h":47.65,"l":47.515,"n":249,"o":47.61,"t":"2026-10-14T17:20:00Z","v":10638,"vw":47.585684},{"c":47.465,"h":47.575,"l":47.41,"n":261,"o":47.575,"t":"2026-10-14T17:25:00Z","v":9131,"vw":47.461866},{"c":47.48,"h":47.5,"l":47.43,"n":241,"o":47.465,"t":"2026-10-14T17:30:00Z","v":9924,"vw":47.462893},{"c":47.4,"h":47.49,"l":47.4,"n":492,"o":47.49,"t":"2026-10-14T17:35:00Z","v":27944,"vw":47.443554},{"c":47.36,"h":47.42,"l":47.29,"n":356,"o":47.4,"t":"2026-10-14T17:40:00Z","v":16723,"vw":47.368835},{"c":47.31,"h":47.38,"l":47.3,"n":267,"o":47.38,"t":"2026-10-14T17:45:00Z","v":11541,"vw":47.329757},{"c":47.19,"h":47.29,"l":47.17,"n":345,"o":47.29,"t":"2026-10-14T17:50:00Z","v":22660,"vw":47.210117},{"c":47.18,"h":47.21,"l":47.16,"n":284,"o":47.2,"t":"2026-10-14T17:55:00Z","v":11409,"vw":47.185923},{"c":47.29,"h":47.31,"l":47.14,"n":425,"o":47.1999,"t":"2026-10-14T18:00:00Z","v":24226,"vw":47.220763},{"c":47.045,"h":47.28,"l":47.045,"n":344,"o":47.28,"t":"2026-10-14T18:05:00Z","v":14854,"vw":47.195566},{"c":47.24,"h":47.24,"l":47.03,"n":404,"o":47.03,"t":"2026-10-14T18:10:00Z","v":24029,"vw":47.170738},{"c":47.22,"h":47.28,"l":47.1906,"n":388,"o":47.24,"t":"2026-10-14T18:15:00Z","v":14941,"vw":47.237032},{"c":47.11,"h":47.3,"l":47.08,"n":402,"o":47.22,"t":"2026-10-14T18:20:00Z","v":21670,"vw":47.190642},{"c":47.135,"h":47.16,"l":47.085,"n":295,"o":47.105,"t":"2026-10-14T18:25:00Z","v":11927,"vw":47.121034},{"c":47.105,"h":47.135,"l":47.06,"n":253,"o":47.135,"t":"2026-10-14T18:30:00Z","v":11371,"vw":47.103547},{"c":47.095,"h":47.12,"l":47.055,"n":292,"o":47.105,"t":"2026-10-14T18:35:00Z","v":19920,"vw":47.093096},{"c":47.11,"h":47.17,"l":47.06,"n":316,"o":47.095,"t":"2026-10-14T18:40:00Z","v":25779,"vw":47.107468},{"c":47.16,"h":47.17,"l":47.09,"n":285,"o":47.115,"t":"2026-10-14T18:45:00Z","v":10800,"vw":47.123319},{"c":47.25,"h":47.25,"l":47.17,"n":295,"o":47.17,"t":"2026-10-14T18:50:00Z","v":9075,"vw":47.211431},{"c":47.24,"h":47.28,"l":47.21,"n":306,"o":47.265,"t":"2026-10-14T18:55:00Z","v":10858,"vw":47.248033},{"c":47.08,"h":47.235,"l":47.07,"n":429,"o":47.235,"t":"2026-10-14T19:00:00Z","v":26893,"vw":47.132184},{"c":47.25,"h":47.25,"l":47.062,"n":318,"o":47.07,"t":"2026-10-14T19:05:00Z","v":14902,"vw":47.11344},{"c":47.265,"h":47.38,"l":47.18,"n":448,"o":47.25,"t":"2026-10-14T19:10:00Z","v":19626,"vw":47.270892},{"c":47.33,"h":47.43,"l":47.25,"n":412,"o":47.255,"t":"2026-10-14T19:15:00Z","v":21888,"vw":47.354899},{"c":47.365,"h":47.4,"l":47.25,"n":492,"o":47.33,"t":"2026-10-14T19:20:00Z","v":26287,"vw":47.314997},{"c":47.405,"h":47.44,"l":47.34,"n":561,"o":47.35,"t":"2026-10-14T19:25:00Z","v":27527,"vw":47.39571},{"c":47.59,"h":47.71,"l":47.4,"n":805,"o":47.405,"t":"2026-10-14T19:30:00Z","v":47580,"vw":47.590854},{"c":47.57,"h":47.625,"l":47.535,"n":581,"o":47.58,"t":"2026-10-14T19:35:00Z","v":38324,"vw":47.572011},{"c":47.575,"h":47.62,"l":47.55,"n":611,"o":47.59,"t":"2026-10-14T19:40:00Z","v":32781,"vw":47.58246},{"c":47.4,"h":47.56,"l":47.38,"n":736,"o":47.56,"t":"2026-10-14T19:45:00Z","v":37163,"vw":47.441342},{"c":47.59,"h":47.7,"l":47.4,"n":1180,"o":47.43,"t":"2026-10-14T19:50:00Z","v":81428,"vw":47.622557},{"c":47.62,"h":47.66,"l":47.495,"n":2895,"o":47.58,"t":"2026-10-14T19:55:00Z","v":206553,"vw":47.5803},{"c":47.63,"h":47.63,"l":47.63,"n":68,"o":47.63,"t":"2026-10-14T20:00:00Z","v":304544,"vw":47.63},{"c":48.304,"h":48.304,"l":48.304,"n":1,"o":48.304,"t":"2026-10-14T21:25:00Z","v":100,"vw":48.304},{"c":47.02,"h":47.02,"l":47.02,"n":4,"o":47.02,"t":"2026-10-15T08:00:00Z","v":180,"vw":47.02},{"c":47.01,"h":47.01,"l":47.01,"n":3,"o":47.01,"t":"2026-10-15T08:10:00Z","v":147,"vw":47.01},{"c":47,"h":47,"l":47,"n":6,"o":47,"t":"2026-10-15T11:00:00Z","v":228,"vw":47},{"c":46.83,"h":46.83,"l":46.83,"n":3,"o":46.83,"t":"2026-10-15T11:05:00Z","v":442,"vw":46.83},{"c":47.2,"h":47.2,"l":47.19,"n":13,"o":47.19,"t":"2026-10-15T13:25:00Z","v":1401,"vw":47.196863},{"c":46.32,"h":47.13,"l":46.32,"n":464,"o":47.055,"t":"2026-10-15T13:30:00Z","v":40150,"vw":47.011512},{"c":46.56,"h":46.595,"l":46.2,"n":153,"o":46.505,"t":"2026-10-15T13:35:00Z","v":5263,"vw":46.454711},{"c":46.37,"h":46.82,"l":46.37,"n":467,"o":46.795,"t":"2026-10-15T13:40:00Z","v":21398,"vw":46.711438},{"c":46.31,"h":46.415,"l":46.1,"n":305,"o":46.34,"t":"2026-10-15T13:45:00Z","v":8163,"vw":46.263264},{"c":45.82,"h":46.29,"l":45.79,"n":376,"o":46.29,"t":"2026-10-15T13:50:00Z","v":16198,"vw":46.028784},{"c":45.595,"h":45.82,"l":45.4,"n":617,"o":45.78,"t":"2026-10-15T13:55:00Z","v":46823,"vw":45.559759},{"c":45.83,"h":46.02,"l":45.59,"n":434,"o":45.595,"t":"2026-10-15T14:00:00Z","v":27246,"vw":45.922711},{"c":46.09,"h":46.09,"l":45.65,"n":421,"o":45.79,"t":"2026-10-15T14:05:00Z","v":16394,"vw":45.860671},{"c":45.915,"h":46.27,"l":45.73,"n":374,"o":46.1301,"t":"2026-10-15T14:10:00Z","v":14314,"vw":46.050154},{"c":46.125,"h":46.13,"l":45.85,"n":273,"o":45.97,"t":"2026-10-15T14:15:00Z","v":8227,"vw":45.973208},{"c":46.01,"h":46.22,"l":45.96,"n":258,"o":46.11,"t":"2026-10-15T14:20:00Z","v":8236,"vw":46.091312},{"c":46,"h":46.09,"l":45.96,"n":320,"o":46.01,"t":"2026-10-15T14:25:00Z","v":17685,"vw":46.01824},{"c":46.17,"h":46.17,"l":45.885,"n":324,"o":45.95,"t":"2026-10-15T14:30:00Z","v":11613,"vw":46.040705},{"c":46.3401,"h":46.3401,"l":46.03,"n":218,"o":46.145,"t":"2026-10-15T14:35:00Z","v":9345,"vw":46.160718},{"c":46.385,"h":46.46,"l":46.33,"n":331,"o":46.34,"t":"2026-10-15T14:40:00Z","v":16609,"vw":46.381973},{"c":46.52,"h":46.53,"l":46.34,"n":321,"o":46.36,"t":"2026-10-15T14:45:00Z","v":15686,"vw":46.429615},{"c":46.46,"h":46.515,"l":46.41,"n":242,"o":46.47,"t":"2026-10-15T14:50:00Z","v":4972,"vw":46.447857},{"c":46.6,"h":46.67,"l":46.435,"n":306,"o":46.47,"t":"2026-10-15T14:55:00Z","v":13771,"vw":46.528193},{"c":46.62,"h":46.645,"l":46.41,"n":346,"o":46.57,"t":"2026-10-15T15:00:00Z","v":8963,"vw":46.511303},{"c":46.68,"h":46.68,"l":46.48,"n":277,"o":46.645,"t":"2026-10-15T15:05:00Z","v":11430,"vw":46.581018},{"c":46.61,"h":46.68,"l":46.53,"n":321,"o":46.68,"t":"2026-10-15T15:10:00Z","v":13860,"vw":46.598531},{"c":46.47,"h":46.765,"l":46.46,"n":474,"o":46.61,"t":"2026-10-15T15:15:00Z","v":32477,"vw":46.632825},{"c":46.58,"h":46.61,"l":46.51,"n":167,"o":46.55,"t":"2026-10-15T15:20:00Z","v":7142,"vw":46.55656},{"c":46.665,"h":46.72,"l":46.51,"n":343,"o":46.62,"t":"2026-10-15T15:25:00Z","v":15703,"vw":46.601215},{"c":46.495,"h":46.665,"l":46.405,"n":310,"o":46.665,"t":"2026-10-15T15:30:00Z","v":82283,"vw":46.554882},{"c":46.57,"h":46.63,"l":46.57,"n":185,"o":46.57,"t":"2026-10-15T15:35:00Z","v":7724,"vw":46.595119},{"c":46.515,"h":46.61,"l":46.475,"n":243,"o":46.6,"t":"2026-10-15T15:40:00Z","v":12162,"vw":46.56114},{"c":46.5,"h":46.55,"l":46.43,"n":299,"o":46.51,"t":"2026-10-15T15:45:00Z","v":13750,"vw":46.49667},{"c":46.495,"h":46.535,"l":46.415,"n":284,"o":46.51,"t":"2026-10-15T15:50:00Z","v":12771,"vw":46.467249},{"c":46.52,"h":46.57,"l":46.455,"n":222,"o":46.46,"t":"2026-10-15T15:55:00Z","v":10013,"vw":46.531977},{"c":46.53,"h":46.635,"l":46.52,"n":361,"o":46.56,"t":"2026-10-15T16:00:00Z","v":11653,"vw":46.563758},{"c":46.47,"h":46.53,"l":46.39,"n":241,"o":46.53,"t":"2026-10-15T16:05:00Z","v":14394,"vw":46.47242},{"c":46.35,"h":46.505,"l":46.35,"n":547,"o":46.44,"t":"2026-10-15T16:10:00Z","v":25405,"vw":46.434074},{"c":46.455,"h":46.5,"l":46.375,"n":169,"o":46.375,"t":"2026-10-15T16:15:00Z","v":7284,"vw":46.455582},{"c":46.39,"h":46.47,"l":46.365,"n":275,"o":46.47,"t":"2026-10-15T16:20:00Z","v":9668,"vw":46.415486},{"c":46.335,"h":46.38,"l":46.28,"n":170,"o":46.38,"t":"2026-10-15T16:25:00Z","v":6256,"vw":46.30764},{"c":46.36,"h":46.37,"l":46.31,"n":226,"o":46.36,"t":"2026-10-15T16:30:00Z","v":9096,"vw":46.343946},{"c":46.38,"h":46.48,"l":46.37,"n":251,"o":46.38,"t":"2026-10-15T16:35:00Z","v":13141,"vw":46.44221},{"c":46.47,"h":46.47,"l":46.37,"n":171,"o":46.4,"t":"2026-10-15T16:40:00Z","v":5844,"vw":46.41375},{"c":46.53,"h":46.65,"l":46.42,"n":826,"o":46.49,"t":"2026-10-15T16:45:00Z","v":32070,"vw":46.555413},{"c":46.6,"h":46.6,"l":46.48,"n":252,"o":46.52,"t":"2026-10-15T16:50:00Z","v":10322,"vw":46.50479},{"c":46.62,"h":46.635,"l":46.61,"n":78,"o":46.63,"t":"2026-10-15T16:55:00Z","v":3332,"vw":46.622938},{"c":46.89,"h":47.07,"l":46.875,"n":323,"o":47.05,"t":"2026-10-15T18:10:00Z","v":29154,"vw":47.020362},{"c":47,"h":47.05,"l":46.91,"n":470,"o":47.05,"t":"2026-10-15T18:15:00Z","v":27109,"vw":47.007822},{"c":46.95,"h":46.995,"l":46.95,"n":110,"o":46.985,"t":"2026-10-15T18:20:00Z","v":5284,"vw":46.985536},{"c":46.98,"h":46.99,"l":46.9,"n":223,"o":46.955,"t":"2026-10-15T18:25:00Z","v":14876,"vw":46.958327},{"c":46.89,"h":46.99,"l":46.885,"n":246,"o":46.98,"t":"2026-10-15T18:30:00Z","v":14606,"vw":46.924347},{"c":46.86,"h":46.94,"l":46.86,"n":178,"o":46.89,"t":"2026-10-15T18:35:00Z","v":9361,"vw":46.903671},{"c":46.9,"h":46.93,"l":46.86,"n":188,"o":46.89,"t":"2026-10-15T18:40:00Z","v":9970,"vw":46.899335},{"c":46.8512,"h":46.9,"l":46.81,"n":200,"o":46.9,"t":"2026-10-15T18:45:00Z","v":8893,"vw":46.860001},{"c":47.01,"h":47.01,"l":46.855,"n":238,"o":46.855,"t":"2026-10-15T18:50:00Z","v":11243,"vw":46.923957},{"c":47.02,"h":47.07,"l":47,"n":195,"o":47.04,"t":"2026-10-15T18:55:00Z","v":8620,"vw":47.0431},{"c":47.1051,"h":47.13,"l":47.01,"n":272,"o":47.02,"t":"2026-10-15T19:00:00Z","v":13104,"vw":47.068462},{"c":47.085,"h":47.13,"l":47.06,"n":199,"o":47.105,"t":"2026-10-15T19:05:00Z","v":8300,"vw":47.093472},{"c":47.125,"h":47.14,"l":47.07,"n":232,"o":47.095,"t":"2026-10-15T19:10:00Z","v":12620,"vw":47.115004},{"c":47.22,"h":47.26,"l":47.15,"n":241,"o":47.15,"t":"2026-10-15T19:15:00Z","v":12702,"vw":47.219345},{"c":47.24,"h":47.32,"l":47.21,"n":369,"o":47.22,"t":"2026-10-15T19:20:00Z","v":19459,"vw":47.270272},{"c":47.06,"h":47.24,"l":47.06,"n":261,"o":47.24,"t":"2026-10-15T19:25:00Z","v":10343,"vw":47.147943},{"c":47.26,"h":47.275,"l":47.06,"n":440,"o":47.08,"t":"2026-10-15T19:30:00Z","v":24421,"vw":47.175965},{"c":47.485,"h":47.49,"l":47.25,"n":409,"o":47.25,"t":"2026-10-15T19:35:00Z","v":19620,"vw":47.395609},{"c":47.54,"h":47.57,"l":47.41,"n":573,"o":47.47,"t":"2026-10-15T19:40:00Z","v":35071,"vw":47.500377},{"c":47.625,"h":47.66,"l":47.51,"n":922,"o":47.53,"t":"2026-10-15T19:45:00Z","v":59138,"vw":47.592134},{"c":47.68,"h":47.7,"l":47.58,"n":1078,"o":47.63,"t":"2026-10-15T19:50:00Z","v":82853,"vw":47.645461},{"c":47.65,"h":47.77,"l":47.58,"n":2935,"o":47.66,"t":"2026-10-15T19:55:00Z","v":226363,"vw":47.694729},{"c":47.51,"h":47.67,"l":47.26,"n":66,"o":47.65,"t":"2026-10-15T20:00:00Z","v":705878,"vw":47.514385},{"c":47.67,"h":47.67,"l":47.67,"n":2,"o":47.67,"t":"2026-10-15T20:20:00Z","v":73910,"vw":47.67}],"history":[{"c":51.61,"h":51.67,"l":51.01,"n":13837,"o":51.13,"t":"2024-10-14T04:00:00Z","v":921434,"vw":51.500999},{"c":50.47,"h":51.41,"l":50.32,"n":15722,"o":51.36,"t":"2024-10-15T04:00:00Z","v":947015,"vw":50.661638},{"c":54.61,"h":55.75,"l":51.155,"n":56780,"o":51.26,"t":"2024-10-16T04:00:00Z","v":5958156,"vw":54.295288},{"c":53.88,"h":55.05,"l":53.28,"n":30988,"o":54.5,"t":"2024-10-17T04:00:00Z","v":2563324,"vw":54.01539},{"c":55,"h":55.25,"l":53.71,"n":29883,"o":54.32,"t":"2024-10-18T04:00:00Z","v":3111630,"vw":54.783856},{"c":53.86,"h":55.86,"l":53.73,"n":20951,"o":54.94,"t":"2024-10-21T04:00:00Z","v":1743862,"vw":54.223823},{"c":53.67,"h":55.42,"l":53.54,"n":20199,"o":55.31,"t":"2024-10-22T04:00:00Z","v":1571196,"vw":53.950034},{"c":52.83,"h":54.42,"l":52.09,"n":23196,"o":53.5,"t":"2024-10-23T04:00:00Z","v":1405364,"vw":52.883238},{"c":52.38,"h":53.1,"l":52.12,"n":13005,"o":52.83,"t":"2024-10-24T04:00:00Z","v":720270,"vw":52.455084},{"c":52.28,"h":53.1727,"l":51.81,"n":16381,"o":52.93,"t":"2024-10-25T04:00:00Z","v":1382010,"vw":52.332849},{"c":53.63,"h":53.64,"l":52.34,"n":21124,"o":52.73,"t":"2024-10-28T04:00:00Z","v":2859002,"vw":53.259834},{"c":53.2,"h":53.5613,"l":52.83,"n":17129,"o":53.25,"t":"2024-10-29T04:00:00Z","v":1586078,"vw":53.22597},{"c":53.1,"h":53.97,"l":53.04,"n":13248,"o":53.04,"t":"2024-10-30T04:00:00Z","v":1295948,"vw":53.268207},{"c":52.28,"h":53.03,"l":51.93,"n":15686,"o":52.81,"t":"2024-10-31T04:00:00Z","v":1653753,"vw":52.458605},{"c":52.89,"h":53.63,"l":52.49,"n":19059,"o":52.86,"t":"2024-11-01T04:00:00Z","v":1258883,"vw":52.996334},{"c":52.81,"h":53.47,"l":52.08,"n":20978,"o":52.56,"t":"2024-11-04T05:00:00Z","v":1637600,"vw":52.899036},{"c":54.59,"h":54.7,"l":52.7308,"n":25959,"o":52.85,"t":"2024-11-05T05:00:00Z","v":2579742,"vw":54.29583},{"c":58.74,"h":60.1,"l":56.43,"n":62575,"o":56.93,"t":"2024-11-06T05:00:00Z","v":6247885,"vw":58.872627},{"c":58.93,"h":59.84,"l":58.27,"n":41030,"o":58.5,"t":"2024-11-07T05:00:00Z","v":3615737,"vw":59.117179},{"c":50.93,"h":52.3,"l":48.56,"n":112827,"o":50.76,"t":"2024-11-08T05:00:00Z","v":12423455,"vw":50.300094},{"c":49.82,"h":52.2723,"l":49.72,"n":40589,"o":50.6,"t":"2024-11-11T05:00:00Z","v":3946940,"vw":50.255668},{"c":48.5,"h":49.9379,"l":47.715,"n":32884,"o":49.79,"t":"2024-11-12T05:00:00Z","v":2787173,"vw":48.474123},{"c":50.33,"h":50.66,"l":48.425,"n":35324,"o":48.55,"t":"2024-11-13T05:00:00Z","v":3491298,"vw":50.034654},{"c":50.8,"h":51.2,"l":49.985,"n":42116,"o":50.83,"t":"2024-11-14T05:00:00Z","v":4172986,"vw":50.673588},{"c":51.92,"h":53.33,"l":50.66,"n":46462,"o":50.9,"t":"2024-11-15T05:00:00Z","v":3697197,"vw":52.258146},{"c":52.95,"h":53.04,"l":51.52,"n":32068,"o":52.28,"t":"2024-11-18T05:00:00Z","v":2405306,"vw":52.650895},{"c":52.67,"h":52.75,"l":50.44,"n":21725,"o":52.09,"t":"2024-11-19T05:00:00Z","v":2709311,"vw":51.649371},{"c":52.53,"h":53.09,"l":51.69,"n":19937,"o":52.94,"t":"2024-11-20T05:00:00Z","v":1910707,"vw":52.431758},{"c":54.72,"h":55.01,"l":52.8,"n":26062,"o":53.02,"t":"2024-11-21T05:00:00Z","v":2479930,"vw":54.533066},{"c":55.79,"h":55.92,"l":54.73,"n":29762,"o":54.96,"t":"2024-11-22T05:00:00Z","v":2718132,"vw":55.540266},{"c":56.04,"h":57.34,"l":55.85,"n":33087,"o":56.58,"t":"2024-11-25T05:00:00Z","v":2849825,"vw":56.414231},{"c":55.93,"h":56.41,"l":54.875,"n":22730,"o":55.7,"t":"2024-11-26T05:00:00Z","v":1318342,"vw":55.780749},{"c":55.25,"h":56.84,"l":54.31,"n":20053,"o":56.25,"t":"2024-11-27T05:00:00Z","v":1607407,"vw":55.268284},{"c":56.13,"h":56.55,"l":55.45,"n":12098,"o":55.77,"t":"2024-11-29T05:00:00Z","v":1142599,"vw":56.189007},{"c":55.11,"h":56.265,"l":55.11,"n":18334,"o":56.16,"t":"2024-12-02T05:00:00Z","v":1398213,"vw":55.424087},{"c":54.7,"h":55.64,"l":53.3524,"n":27989,"o":54.96,"t":"2024-12-03T05:00:00Z","v":1972517,"vw":54.381906},{"c":56.05,"h":56.94,"l":54.75,"n":28966,"o":54.83,"t":"2024-12-04T05:00:00Z","v":3240015,"vw":56.210567},{"c":55.97,"h":57.32,"l":55.855,"n":27877,"o":56.79,"t":"2024-12-05T05:00:00Z","v":2391387,"vw":56.476153},{"c":55.79,"h":56.3634,"l":55.08,"n":21156,"o":56.32,"t":"2024-12-06T05:00:00Z","v":1419380,"vw":55.72008},{"c":55.26,"h":56.26,"l":54.87,"n":21716,"o":56.08,"t":"2024-12-09T05:00:00Z","v":1151935,"vw":55.422909},{"c":55.19,"h":56.06,"l":54.97,"n":20313,"o":55.23,"t":"2024-12-10T05:00:00Z","v":1551615,"vw":55.354047},{"c":55.83,"h":56.26,"l":55.1,"n":19220,"o":55.73,"t":"2024-12-11T05:00:00Z","v":1559951,"vw":55.813559},{"c":55.42,"h":56.0599,"l":55.31,"n":16439,"o":55.6,"t":"2024-12-12T05:00:00Z","v":1196874,"vw":55.621776},{"c":54.64,"h":55.635,"l":54.55,"n":21975,"o":55.18,"t":"2024-12-13T05:00:00Z","v":1631496,"vw":54.810834},{"c":54.63,"h":55.05,"l":54.21,"n":22402,"o":54.6,"t":"2024-12-16T05:00:00Z","v":2556125,"vw":54.671631},{"c":53.45,"h":54.78,"l":53.2,"n":35866,"o":54.12,"t":"2024-12-17T05:00:00Z","v":2867167,"vw":53.595843},{"c":50.11,"h":53.597,"l":49.85,"n":39148,"o":53.19,"t":"2024-12-18T05:00:00Z","v":3284975,"vw":51.331773},{"c":50.08,"h":51.59,"l":49.66,"n":24515,"o":51.14,"t":"2024-12-19T05:00:00Z","v":1826302,"vw":50.226859},{"c":50.34,"h":51.23,"l":49.1,"n":23936,"o":49.4,"t":"2024-12-20T05:00:00Z","v":3455469,"vw":50.371572},{"c":50.22,"h":50.41,"l":49.64,"n":15647,"o":50.07,"t":"2024-12-23T05:00:00Z","v":1251822,"vw":50.100048},{"c":50.69,"h":50.71,"l":49.97,"n":9610,"o":50.3,"t":"2024-12-24T05:00:00Z","v":565016,"vw":50.437201},{"c":50.67,"h":50.8,"l":49.95,"n":15238,"o":50.43,"t":"2024-12-26T05:00:00Z","v":1149411,"vw":50.542878},{"c":50.06,"h":50.86,"l":49.63,"n":20981,"o":50.15,"t":"2024-12-27T05:00:00Z","v":1493605,"vw":50.030922},{"c":49.34,"h":49.83,"l":48.92,"n":17860,"o":49.47,"t":"2024-12-30T05:00:00Z","v":1413310,"vw":49.460676},{"c":49.32,"h":49.6213,"l":48.72,"n":17187,"o":49.48,"t":"2024-12-31T05:00:00Z","v":1097629,"vw":49.254807},{"c":49.27,"h":50.185,"l":48.96,"n":14456,"o":49.74,"t":"2025-01-02T05:00:00Z","v":1075011,"vw":49.388615},{"c":51,"h":51.18,"l":49.3,"n":18881,"o":49.43,"t":"2025-01-03T05:00:00Z","v":1612835,"vw":50.727288},{"c":51.68,"h":52.71,"l":51.32,"n":24252,"o":51.43,"t":"2025-01-06T05:00:00Z","v":2183437,"vw":52.003996},{"c":50.54,"h":52.36,"l":50.02,"n":22811,"o":52,"t":"2025-01-07T05:00:00Z","v":2223344,"vw":50.548668},{"c":49.32,"h":50.305,"l":48.58,"n":22162,"o":50.05,"t":"2025-01-08T05:00:00Z","v":3107350,"vw":49.069929},{"c":48.23,"h":49.27,"l":48.17,"n":24298,"o":48.91,"t":"2025-01-10T05:00:00Z","v":2102317,"vw":48.406786},{"c":48.11,"h":48.35,"l":47.37,"n":21891,"o":47.51,"t":"2025-01-13T05:00:00Z","v":2183805,"vw":47.994984},{"c":48.73,"h":48.9891,"l":47.99,"n":18716,"o":48.6,"t":"2025-01-14T05:00:00Z","v":1685356,"vw":48.621988},{"c":49.28,"h":50.0651,"l":49.06,"n":18390,"o":50,"t":"2025-01-15T05:00:00Z","v":1795068,"vw":49.454939},{"c":49.51,"h":49.52,"l":48.6,"n":23762,"o":49.15,"t":"2025-01-16T05:00:00Z","v":3020540,"vw":49.148331},{"c":50.39,"h":50.41,"l":48.93,"n":39583,"o":50.18,"t":"2025-01-17T05:00:00Z","v":4732087,"vw":50.052039},{"c":53.52,"h":53.585,"l":50.63,"n":36585,"o":51,"t":"2025-01-21T05:00:00Z","v":3462313,"vw":52.426679},{"c":54.26,"h":54.69,"l":53.5,"n":25637,"o":54.28,"t":"2025-01-22T05:00:00Z","v":2167265,"vw":54.238786},{"c":55.28,"h":56.5,"l":53.61,"n":31110,"o":53.86,"t":"2025-01-23T05:00:00Z","v":2860020,"vw":55.533964},{"c":54.57,"h":55.375,"l":54.02,"n":24406,"o":55.23,"t":"2025-01-24T05:00:00Z","v":1970745,"vw":54.547086},{"c":46.34,"h":52.34,"l":45.58,"n":65095,"o":52.34,"t":"2025-01-27T05:00:00Z","v":6043944,"vw":47.370047},{"c":46.54,"h":47.88,"l":45.91,"n":37006,"o":47.53,"t":"2025-01-28T05:00:00Z","v":3342786,"vw":46.625743},{"c":48.1,"h":48.79,"l":46.91,"n":31629,"o":46.95,"t":"2025-01-29T05:00:00Z","v":3704369,"vw":48.21267},{"c":48.54,"h":49.08,"l":48.06,"n":21710,"o":49.08,"t":"2025-01-30T05:00:00Z","v":2070605,"vw":48.530027},{"c":48.21,"h":49.44,"l":47.69,"n":23070,"o":48.92,"t":"2025-01-31T05:00:00Z","v":2718586,"vw":48.457743},{"c":47.14,"h":47.54,"l":45.51,"n":22933,"o":45.73,"t":"2025-02-03T05:00:00Z","v":2286279,"vw":47.072149},{"c":47.64,"h":47.69,"l":46.34,"n":18953,"o":46.51,"t":"2025-02-04T05:00:00Z","v":1916246,"vw":47.274618},{"c":47.77,"h":48.32,"l":47.02,"n":26791,"o":47.02,"t":"2025-02-05T05:00:00Z","v":2441370,"vw":47.786833},{"c":48.8,"h":50.14,"l":47.72,"n":22830,"o":48.69,"t":"2025-02-06T05:00:00Z","v":2166301,"vw":48.471047},{"c":49.34,"h":50.45,"l":48.96,"n":22005,"o":48.96,"t":"2025-02-07T05:00:00Z","v":3168291,"vw":49.507255},{"c":50.14,"h":50.47,"l":49.4,"n":16936,"o":49.59,"t":"2025-02-10T05:00:00Z","v":1401365,"vw":50.063579},{"c":47.86,"h":49.595,"l":47.52,"n":33106,"o":49.5,"t":"2025-02-11T05:00:00Z","v":2601166,"vw":48.010424},{"c":46.36,"h":47.7153,"l":46.29,"n":35709,"o":46.89,"t":"2025-02-12T05:00:00Z","v":3193031,"vw":46.847299},{"c":44.93,"h":46.75,"l":44.3,"n":58832,"o":46.75,"t":"2025-02-13T05:00:00Z","v":6428538,"vw":45.029435},{"c":43.4,"h":45.31,"l":42.94,"n":68793,"o":45.07,"t":"2025-02-14T05:00:00Z","v":7144542,"vw":43.683697},{"c":39.75,"h":42.5,"l":38.37,"n":92373,"o":41.65,"t":"2025-02-18T05:00:00Z","v":9900385,"vw":39.599341},{"c":39.53,"h":39.98,"l":38.51,"n":58876,"o":39.4,"t":"2025-02-19T05:00:00Z","v":5245693,"vw":39.240728},{"c":39.83,"h":40.28,"l":39.13,"n":48472,"o":40.01,"t":"2025-02-20T05:00:00Z","v":4492636,"vw":39.707174},{"c":37.73,"h":40.65,"l":37.605,"n":52232,"o":40.59,"t":"2025-02-21T05:00:00Z","v":4140908,"vw":38.334055},{"c":37.16,"h":38.3799,"l":37.1,"n":35977,"o":38.08,"t":"2025-02-24T05:00:00Z","v":2793056,"vw":37.430242},{"c":36.81,"h":37.7878,"l":36,"n":49366,"o":37.16,"t":"2025-02-25T05:00:00Z","v":4121927,"vw":36.608382},{"c":37.71,"h":38.07,"l":36.89,"n":38822,"o":37.37,"t":"2025-02-26T05:00:00Z","v":3442487,"vw":37.642498},{"c":37.34,"h":38.415,"l":37.051,"n":34595,"o":37.69,"t":"2025-02-27T05:00:00Z","v":2423341,"vw":37.519462},{"c":38.03,"h":38.295,"l":37.057,"n":44015,"o":37.07,"t":"2025-02-28T05:00:00Z","v":3619829,"vw":37.956237},{"c":36.92,"h":38.8434,"l":36.54,"n":40757,"o":38.72,"t":"2025-03-03T05:00:00Z","v":3479201,"vw":37.144372},{"c":35.93,"h":37.13,"l":35.39,"n":40175,"o":36,"t":"2025-03-04T05:00:00Z","v":3592145,"vw":36.10293},{"c":37.06,"h":37.13,"l":35.52,"n":40638,"o":36.23,"t":"2025-03-05T05:00:00Z","v":3491912,"vw":36.665618},{"c":36.58,"h":36.99,"l":35.42,"n":38231,"o":36.21,"t":"2025-03-06T05:00:00Z","v":3463252,"vw":36.392322},{"c":36.14,"h":36.6,"l":35.1,"n":39434,"o":36.25,"t":"2025-03-07T05:00:00Z","v":3626066,"vw":36.001514},{"c":34.29,"h":35.45,"l":34.01,"n":53086,"o":35.13,"t":"2025-03-10T04:00:00Z","v":4956160,"vw":34.448117},{"c":35.6,"h":36.32,"l":34.72,"n":44641,"o":34.84,"t":"2025-03-11T04:00:00Z","v":3775328,"vw":35.557814},{"c":35.57,"h":36.47,"l":35.19,"n":39387,"o":36.155,"t":"2025-03-12T04:00:00Z","v":3322439,"vw":35.639328},{"c":34.94,"h":35.83,"l":34.56,"n":35354,"o":35.45,"t":"2025-03-13T04:00:00Z","v":2344354,"vw":34.986876},{"c":36.81,"h":36.9,"l":35.55,"n":35303,"o":35.61,"t":"2025-03-14T04:00:00Z","v":2861617,"vw":36.675482},{"c":37.35,"h":37.705,"l":36.3406,"n":27197,"o":36.46,"t":"2025-03-17T04:00:00Z","v":1997819,"vw":37.375701},{"c":37.2,"h":37.29,"l":36.645,"n":24611,"o":37,"t":"2025-03-18T04:00:00Z","v":2335516,"vw":37.133143},{"c":38.24,"h":38.6,"l":37.145,"n":26758,"o":37.28,"t":"2025-03-19T04:00:00Z","v":2250971,"vw":38.1358},{"c":37.67,"h":38.48,"l":37.646,"n":23133,"o":37.72,"t":"2025-03-20T04:00:00Z","v":1776487,"vw":37.882763},{"c":37.66,"h":37.87,"l":36.9,"n":20717,"o":36.99,"t":"2025-03-21T04:00:00Z","v":5006390,"vw":37.599378},{"c":38.92,"h":39.14,"l":38.22,"n":26538,"o":38.38,"t":"2025-03-24T04:00:00Z","v":2617778,"vw":38.903234},{"c":38.74,"h":39.125,"l":38.52,"n":21323,"o":38.94,"t":"2025-03-25T04:00:00Z","v":1783202,"vw":38.813159},{"c":37.74,"h":38.845,"l":37.54,"n":26380,"o":38.57,"t":"2025-03-26T04:00:00Z","v":2415525,"vw":37.929088},{"c":37.16,"h":37.65,"l":36.96,"n":20345,"o":37.49,"t":"2025-03-27T04:00:00Z","v":1613503,"vw":37.235073},{"c":36.19,"h":37.045,"l":35.775,"n":26547,"o":36.75,"t":"2025-03-28T04:00:00Z","v":2236723,"vw":36.111904},{"c":35.82,"h":35.9,"l":34.69,"n":23138,"o":35.27,"t":"2025-03-31T04:00:00Z","v":2064075,"vw":35.691352},{"c":36.35,"h":36.36,"l":34.97,"n":32972,"o":35.68,"t":"2025-04-01T04:00:00Z","v":2543235,"vw":35.852577},{"c":37.22,"h":37.49,"l":35.46,"n":33962,"o":35.54,"t":"2025-04-02T04:00:00Z","v":2432196,"vw":36.999631},{"c":33.97,"h":35.635,"l":33.8501,"n":43547,"o":35.2,"t":"2025-04-03T04:00:00Z","v":2804815,"vw":34.28855},{"c":31.02,"h":32.62,"l":29.75,"n":57549,"o":32.56,"t":"2025-04-04T04:00:00Z","v":4642952,"vw":31.107907},{"c":31.55,"h":33.25,"l":29.2,"n":52173,"o":29.7,"t":"2025-04-07T04:00:00Z","v":4418079,"vw":31.360693},{"c":30.86,"h":33.195,"l":30.31,"n":34703,"o":33.08,"t":"2025-04-08T04:00:00Z","v":3042573,"vw":31.282519},{"c":34.73,"h":35.16,"l":30.32,"n":44587,"o":30.56,"t":"2025-04-09T04:00:00Z","v":3454864,"vw":33.392533},{"c":33.07,"h":34.17,"l":32.16,"n":38792,"o":33.31,"t":"2025-04-10T04:00:00Z","v":2666420,"vw":33.091539},{"c":33.28,"h":33.66,"l":32.23,"n":36536,"o":32.99,"t":"2025-04-11T04:00:00Z","v":3873782,"vw":33.011362},{"c":33.61,"h":34.44,"l":32.74,"n":23598,"o":34.08,"t":"2025-04-14T04:00:00Z","v":1617807,"vw":33.536442},{"c":33.99,"h":34.28,"l":33.52,"n":21380,"o":33.52,"t":"2025-04-15T04:00:00Z","v":1484410,"vw":33.973294},{"c":33.55,"h":34.35,"l":33.0278,"n":31063,"o":33.64,"t":"2025-04-16T04:00:00Z","v":2098464,"vw":33.568772},{"c":33.96,"h":34.215,"l":33.29,"n":24718,"o":33.77,"t":"2025-04-17T04:00:00Z","v":1746661,"vw":33.918826},{"c":33.01,"h":33.915,"l":32.445,"n":24550,"o":33.7,"t":"2025-04-21T04:00:00Z","v":2499929,"vw":32.849354},{"c":33.88,"h":34.34,"l":33.55,"n":22868,"o":33.74,"t":"2025-04-22T04:00:00Z","v":2380423,"vw":33.907921},{"c":34.44,"h":35.96,"l":34.38,"n":35192,"o":35.49,"t":"2025-04-23T04:00:00Z","v":2383674,"vw":34.840117},{"c":35.6,"h":35.83,"l":34.3589,"n":37675,"o":34.39,"t":"2025-04-24T04:00:00Z","v":3354986,"vw":35.355494},{"c":35.56,"h":35.8153,"l":34.82,"n":34015,"o":35,"t":"2025-04-25T04:00:00Z","v":2321027,"vw":35.397045},{"c":35.02,"h":35.94,"l":34.7,"n":36203,"o":35.52,"t":"2025-04-28T04:00:00Z","v":2758643,"vw":35.115694},{"c":35.07,"h":35.315,"l":34.64,"n":26251,"o":35.03,"t":"2025-04-29T04:00:00Z","v":1747473,"vw":35.059636},{"c":34.89,"h":34.9836,"l":33.82,"n":24726,"o":33.935,"t":"2025-04-30T04:00:00Z","v":2403077,"vw":34.670689},{"c":35.78,"h":36.41,"l":35.43,"n":48235,"o":35.8,"t":"2025-05-01T04:00:00Z","v":3922558,"vw":35.817642},{"c":35.77,"h":37.545,"l":34.69,"n":63580,"o":37.545,"t":"2025-05-02T04:00:00Z","v":5549508,"vw":35.895441},{"c":34.42,"h":35.685,"l":34.4,"n":40773,"o":35.59,"t":"2025-05-05T04:00:00Z","v":3128637,"vw":34.757943},{"c":35.11,"h":35.345,"l":34.285,"n":35050,"o":34.34,"t":"2025-05-06T04:00:00Z","v":2829257,"vw":34.969023},{"c":34.81,"h":35.285,"l":34.45,"n":34223,"o":35.08,"t":"2025-05-07T04:00:00Z","v":2538494,"vw":34.885044},{"c":35.61,"h":36.12,"l":35.1,"n":26897,"o":35.43,"t":"2025-05-08T04:00:00Z","v":2023422,"vw":35.722605},{"c":35.86,"h":35.91,"l":35.14,"n":28637,"o":35.82,"t":"2025-05-09T04:00:00Z","v":2521323,"vw":35.571054},{"c":37.53,"h":37.88,"l":37.04,"n":34993,"o":37.6,"t":"2025-05-12T04:00:00Z","v":3177300,"vw":37.49475},{"c":38.77,"h":39.31,"l":37.68,"n":44049,"o":37.69,"t":"2025-05-13T04:00:00Z","v":3564419,"vw":38.912475},{"c":38.72,"h":39,"l":38.1674,"n":33637,"o":38.76,"t":"2025-05-14T04:00:00Z","v":2405913,"vw":38.619443},{"c":38.53,"h":38.67,"l":37.96,"n":29153,"o":38.17,"t":"2025-05-15T04:00:00Z","v":2405727,"vw":38.429825},{"c":38.48,"h":38.75,"l":37.935,"n":25089,"o":38.74,"t":"2025-05-16T04:00:00Z","v":2259710,"vw":38.439829},{"c":37.9,"h":38.37,"l":37.49,"n":19561,"o":37.74,"t":"2025-05-19T04:00:00Z","v":1570637,"vw":37.947614},{"c":38.35,"h":38.83,"l":37.93,"n":26363,"o":38.12,"t":"2025-05-20T04:00:00Z","v":2533364,"vw":38.408965},{"c":37.88,"h":38.165,"l":37.335,"n":29114,"o":37.95,"t":"2025-05-21T04:00:00Z","v":2530826,"vw":37.829933},{"c":37.58,"h":38.19,"l":37.48,"n":22368,"o":37.62,"t":"2025-05-22T04:00:00Z","v":2560046,"vw":37.870787},{"c":41.04,"h":41.33,"l":37.66,"n":77274,"o":37.66,"t":"2025-05-23T04:00:00Z","v":8253998,"vw":40.419555},{"c":43.54,"h":43.86,"l":41.42,"n":77353,"o":42.25,"t":"2025-05-27T04:00:00Z","v":9138849,"vw":43.233638},{"c":42.44,"h":43.74,"l":42.08,"n":52324,"o":43.55,"t":"2025-05-28T04:00:00Z","v":5086002,"vw":42.690594},{"c":42.16,"h":43.08,"l":41.19,"n":53074,"o":42.8,"t":"2025-05-29T04:00:00Z","v":4647193,"vw":42.050272},{"c":41.58,"h":42.24,"l":41.07,"n":33079,"o":41.96,"t":"2025-05-30T04:00:00Z","v":2566231,"vw":41.586331},{"c":41.15,"h":41.58,"l":40.41,"n":36324,"o":41.57,"t":"2025-06-02T04:00:00Z","v":3078875,"vw":41.116591},{"c":43.39,"h":43.69,"l":42.09,"n":54166,"o":42.49,"t":"2025-06-03T04:00:00Z","v":5073710,"vw":43.347467},{"c":42.89,"h":43.755,"l":42.76,"n":37396,"o":43.2,"t":"2025-06-04T04:00:00Z","v":2939027,"vw":43.024332},{"c":42.95,"h":43.305,"l":42.38,"n":29155,"o":42.96,"t":"2025-06-05T04:00:00Z","v":2311164,"vw":42.945284},{"c":44.43,"h":44.56,"l":43.17,"n":48620,"o":43.47,"t":"2025-06-06T04:00:00Z","v":4377749,"vw":44.167844},{"c":45.14,"h":46.3,"l":45.08,"n":55136,"o":45.33,"t":"2025-06-09T04:00:00Z","v":4856179,"vw":45.560893},{"c":44.87,"h":46.16,"l":44.59,"n":40738,"o":45.2,"t":"2025-06-10T04:00:00Z","v":3155191,"vw":45.261046},{"c":49.79,"h":49.94,"l":44.72,"n":106175,"o":45.04,"t":"2025-06-11T04:00:00Z","v":11845654,"vw":48.706286},{"c":48.39,"h":49.54,"l":48.25,"n":62456,"o":48.71,"t":"2025-06-12T04:00:00Z","v":5106674,"vw":48.743163},{"c":48.28,"h":48.8225,"l":47.15,"n":45097,"o":47.55,"t":"2025-06-13T04:00:00Z","v":3745329,"vw":48.241993},{"c":50.84,"h":51.55,"l":48.55,"n":72610,"o":48.55,"t":"2025-06-16T04:00:00Z","v":7060394,"vw":50.779547},{"c":49.88,"h":51.2,"l":49.32,"n":53733,"o":50.38,"t":"2025-06-17T04:00:00Z","v":5047310,"vw":50.107152},{"c":50.04,"h":51.18,"l":49.57,"n":43800,"o":50,"t":"2025-06-18T04:00:00Z","v":3578568,"vw":50.416208},{"c":49.64,"h":50.84,"l":49.49,"n":45424,"o":50.35,"t":"2025-06-20T04:00:00Z","v":8491239,"vw":49.820226},{"c":49.11,"h":50.16,"l":48.12,"n":37078,"o":49.61,"t":"2025-06-23T04:00:00Z","v":3719340,"vw":49.181817},{"c":51.24,"h":51.67,"l":49.64,"n":50304,"o":50.235,"t":"2025-06-24T04:00:00Z","v":4885387,"vw":51.064165},{"c":49.75,"h":51.77,"l":49.67,"n":44613,"o":51.54,"t":"2025-06-25T04:00:00Z","v":3448468,"vw":50.108215},{"c":51.38,"h":51.46,"l":50.1,"n":40783,"o":50.28,"t":"2025-06-26T04:00:00Z","v":3945175,"vw":50.892226},{"c":51.42,"h":51.91,"l":50.83,"n":33759,"o":51.51,"t":"2025-06-27T04:00:00Z","v":7329040,"vw":51.432359},{"c":51.27,"h":51.87,"l":50.944,"n":23777,"o":51.63,"t":"2025-06-30T04:00:00Z","v":1942126,"vw":51.338935},{"c":50.31,"h":51.175,"l":49.57,"n":51828,"o":51,"t":"2025-07-01T04:00:00Z","v":4247373,"vw":50.35582},{"c":51.48,"h":51.56,"l":50.25,"n":29886,"o":50.51,"t":"2025-07-02T04:00:00Z","v":2801800,"vw":51.137193},{"c":52.76,"h":53.6399,"l":51.87,"n":26219,"o":52,"t":"2025-07-03T04:00:00Z","v":2263112,"vw":52.884477},{"c":52.19,"h":53.18,"l":51.46,"n":29195,"o":52.485,"t":"2025-07-07T04:00:00Z","v":2531391,"vw":52.298149},{"c":51.23,"h":52.42,"l":50.75,"n":35544,"o":52.38,"t":"2025-07-08T04:00:00Z","v":3114128,"vw":51.377842},{"c":51.64,"h":51.945,"l":50.985,"n":23950,"o":51.82,"t":"2025-07-09T04:00:00Z","v":2015451,"vw":51.581298},{"c":52.04,"h":52.2325,"l":50.9206,"n":38957,"o":51.66,"t":"2025-07-10T04:00:00Z","v":3524057,"vw":51.769754},{"c":52.27,"h":52.48,"l":51.6,"n":27154,"o":52.25,"t":"2025-07-11T04:00:00Z","v":2468344,"vw":52.180409},{"c":53.81,"h":54.09,"l":51.85,"n":37033,"o":52.14,"t":"2025-07-14T04:00:00Z","v":2957996,"vw":53.530181},{"c":52.95,"h":54.05,"l":52.92,"n":30857,"o":53.93,"t":"2025-07-15T04:00:00Z","v":2196272,"vw":53.264076},{"c":53.52,"h":53.59,"l":52.315,"n":43005,"o":52.82,"t":"2025-07-16T04:00:00Z","v":2811842,"vw":53.178932},{"c":53.93,"h":54.76,"l":53.58,"n":36210,"o":53.75,"t":"2025-07-17T04:00:00Z","v":2828415,"vw":54.032752},{"c":54.95,"h":55.12,"l":53.79,"n":40852,"o":54.19,"t":"2025-07-18T04:00:00Z","v":3114748,"vw":54.599789},{"c":54.03,"h":55.56,"l":54,"n":35861,"o":55.22,"t":"2025-07-21T04:00:00Z","v":2710309,"vw":54.667487},{"c":54.04,"h":54.36,"l":52.27,"n":37945,"o":54.05,"t":"2025-07-22T04:00:00Z","v":2919004,"vw":53.862339},{"c":55.64,"h":56.005,"l":54.345,"n":31897,"o":54.78,"t":"2025-07-23T04:00:00Z","v":2880044,"vw":55.566509},{"c":55.62,"h":56.13,"l":55.05,"n":38039,"o":55.05,"t":"2025-07-24T04:00:00Z","v":2766997,"vw":55.586899},{"c":56.61,"h":56.7882,"l":55.79,"n":36568,"o":56.23,"t":"2025-07-25T04:00:00Z","v":2821194,"vw":56.463181},{"c":56.23,"h":57,"l":55.94,"n":40633,"o":57,"t":"2025-07-28T04:00:00Z","v":2542706,"vw":56.297082},{"c":55.99,"h":57.5,"l":55.87,"n":38685,"o":57.38,"t":"2025-07-29T04:00:00Z","v":3155847,"vw":56.393622},{"c":56.03,"h":56.655,"l":55.4,"n":51849,"o":56,"t":"2025-07-30T04:00:00Z","v":3633032,"vw":55.997831},{"c":56.77,"h":57,"l":55.5,"n":52965,"o":55.8,"t":"2025-07-31T04:00:00Z","v":4162524,"vw":56.494897},{"c":41.42,"h":42.49,"l":37.62,"n":240093,"o":42.345,"t":"2025-08-01T04:00:00Z","v":25544545,"vw":40.091936},{"c":39.99,"h":41.655,"l":39.685,"n":84910,"o":41.605,"t":"2025-08-04T04:00:00Z","v":7573415,"vw":40.2884},{"c":41.25,"h":41.73,"l":40.03,"n":67889,"o":40.41,"t":"2025-08-05T04:00:00Z","v":5472164,"vw":41.143712},{"c":43.91,"h":44.04,"l":41.14,"n":75605,"o":41.14,"t":"2025-08-06T04:00:00Z","v":6989139,"vw":43.250648},{"c":44.13,"h":45.23,"l":42.885,"n":52948,"o":44.58,"t":"2025-08-07T04:00:00Z","v":4714015,"vw":44.02065},{"c":41.89,"h":44.57,"l":41.88,"n":54873,"o":44.54,"t":"2025-08-08T04:00:00Z","v":5135084,"vw":42.850627},{"c":41.67,"h":42.67,"l":39.68,"n":64748,"o":42.25,"t":"2025-08-11T04:00:00Z","v":6130656,"vw":41.096172},{"c":43.46,"h":43.73,"l":41.405,"n":42221,"o":41.84,"t":"2025-08-12T04:00:00Z","v":3764724,"vw":43.090991},{"c":42.65,"h":43.65,"l":41.91,"n":42851,"o":43.58,"t":"2025-08-13T04:00:00Z","v":3975658,"vw":42.484261},{"c":41.55,"h":42.5299,"l":41.35,"n":36780,"o":42.5,"t":"2025-08-14T04:00:00Z","v":3880987,"vw":41.69858},{"c":41.88,"h":42.2475,"l":41.065,"n":42319,"o":42.21,"t":"2025-08-15T04:00:00Z","v":4073947,"vw":41.672754},{"c":42.12,"h":42.225,"l":41.51,"n":26946,"o":41.65,"t":"2025-08-18T04:00:00Z","v":2617086,"vw":41.989074},{"c":41.27,"h":42.28,"l":41.04,"n":51232,"o":42.14,"t":"2025-08-19T04:00:00Z","v":4002237,"vw":41.367779},{"c":40.88,"h":41.18,"l":39.95,"n":62588,"o":41,"t":"2025-08-20T04:00:00Z","v":5770171,"vw":40.753961},{"c":41.04,"h":41.13,"l":40.46,"n":54066,"o":40.545,"t":"2025-08-21T04:00:00Z","v":4924052,"vw":40.867077},{"c":41.55,"h":42.905,"l":41.28,"n":39300,"o":41.56,"t":"2025-08-22T04:00:00Z","v":3060081,"vw":41.995367},{"c":41.25,"h":41.85,"l":40.76,"n":58462,"o":41.29,"t":"2025-08-25T04:00:00Z","v":4739940,"vw":41.472528},{"c":41.41,"h":41.78,"l":41.05,"n":48018,"o":41.25,"t":"2025-08-26T04:00:00Z","v":4004295,"vw":41.463908},{"c":41.1,"h":41.31,"l":40.38,"n":33383,"o":41,"t":"2025-08-27T04:00:00Z","v":2835952,"vw":41.092417},{"c":41.61,"h":42.02,"l":41.09,"n":35264,"o":41.38,"t":"2025-08-28T04:00:00Z","v":2716782,"vw":41.700463},{"c":41.02,"h":41.6,"l":40.495,"n":28952,"o":41.55,"t":"2025-08-29T04:00:00Z","v":2399405,"vw":40.86879},{"c":41.74,"h":42.27,"l":39.66,"n":63410,"o":40.25,"t":"2025-09-02T04:00:00Z","v":5208641,"vw":41.074913},{"c":42.87,"h":43.94,"l":41.755,"n":66359,"o":41.755,"t":"2025-09-03T04:00:00Z","v":5179880,"vw":43.160993},{"c":41.47,"h":42.91,"l":40.51,"n":57180,"o":42.8,"t":"2025-09-04T04:00:00Z","v":4877978,"vw":41.362682},{"c":41.57,"h":41.73,"l":40.37,"n":37409,"o":41.73,"t":"2025-09-05T04:00:00Z","v":2995177,"vw":41.213257},{"c":40.81,"h":41.7211,"l":40.79,"n":43706,"o":41.59,"t":"2025-09-08T04:00:00Z","v":3506068,"vw":41.11024},{"c":40.71,"h":41.17,"l":40.245,"n":41964,"o":41.12,"t":"2025-09-09T04:00:00Z","v":3147309,"vw":40.55468},{"c":41.36,"h":41.715,"l":41,"n":27703,"o":41,"t":"2025-09-10T04:00:00Z","v":2037577,"vw":41.391591},{"c":41.31,"h":41.71,"l":40.91,"n":36860,"o":41.24,"t":"2025-09-11T04:00:00Z","v":2449221,"vw":41.293211},{"c":41.01,"h":41.48,"l":40.85,"n":30907,"o":41.05,"t":"2025-09-12T04:00:00Z","v":2445344,"vw":41.134083},{"c":41.48,"h":41.7285,"l":40.74,"n":32274,"o":41.33,"t":"2025-09-15T04:00:00Z","v":2197020,"vw":41.354782},{"c":40.79,"h":41.81,"l":40.4,"n":36905,"o":41.52,"t":"2025-09-16T04:00:00Z","v":2565849,"vw":40.872941},{"c":40.34,"h":41.185,"l":39.86,"n":36002,"o":40.88,"t":"2025-09-17T04:00:00Z","v":2788657,"vw":40.455454},{"c":42.42,"h":42.83,"l":40.5,"n":52419,"o":41.13,"t":"2025-09-18T04:00:00Z","v":4604717,"vw":42.093756},{"c":44.6,"h":44.83,"l":42.1399,"n":91325,"o":42.56,"t":"2025-09-19T04:00:00Z","v":11288184,"vw":44.142822},{"c":44.75,"h":44.93,"l":43.51,"n":43059,"o":44.17,"t":"2025-09-22T04:00:00Z","v":3142615,"vw":44.407794},{"c":44.03,"h":45.102,"l":43.79,"n":46596,"o":44.92,"t":"2025-09-23T04:00:00Z","v":3203382,"vw":44.3381},{"c":43.75,"h":45.54,"l":43.71,"n":35027,"o":44.55,"t":"2025-09-24T04:00:00Z","v":2588750,"vw":44.304411},{"c":42.4,"h":42.87,"l":41.8,"n":49948,"o":42.54,"t":"2025-09-25T04:00:00Z","v":3863089,"vw":42.397571},{"c":42.17,"h":42.84,"l":42.06,"n":32431,"o":42.71,"t":"2025-09-26T04:00:00Z","v":2250779,"vw":42.312895},{"c":42.64,"h":43.15,"l":42.34,"n":42181,"o":42.5,"t":"2025-09-29T04:00:00Z","v":3021865,"vw":42.789103},{"c":42.07,"h":43.06,"l":41.53,"n":44579,"o":42.63,"t":"2025-09-30T04:00:00Z","v":3302024,"vw":41.964013},{"c":42.86,"h":43.3,"l":41.61,"n":38850,"o":41.84,"t":"2025-10-01T04:00:00Z","v":3202251,"vw":42.864307},{"c":43.47,"h":43.795,"l":42.64,"n":41362,"o":43.17,"t":"2025-10-02T04:00:00Z","v":2972237,"vw":43.358133},{"c":43.13,"h":43.8235,"l":42.53,"n":38692,"o":43.62,"t":"2025-10-03T04:00:00Z","v":3082513,"vw":43.270545},{"c":43.93,"h":44.62,"l":43.445,"n":39591,"o":43.58,"t":"2025-10-06T04:00:00Z","v":3201127,"vw":44.052027},{"c":42.92,"h":44.55,"l":42.12,"n":40675,"o":44.11,"t":"2025-10-07T04:00:00Z","v":2683037,"vw":43.050893},{"c":44.04,"h":44.44,"l":42.56,"n":30407,"o":42.78,"t":"2025-10-08T04:00:00Z","v":2255100,"vw":43.91804},{"c":43.51,"h":44.22,"l":43,"n":31028,"o":43.49,"t":"2025-10-09T04:00:00Z","v":2818935,"vw":43.547823},{"c":43.98,"h":45.93,"l":43.47,"n":64515,"o":44.02,"t":"2025-10-10T04:00:00Z","v":5373244,"vw":44.54209},{"c":47.22,"h":47.74,"l":44.765,"n":68361,"o":44.99,"t":"2025-10-13T04:00:00Z","v":5309812,"vw":46.971255},{"c":48.23,"h":49,"l":45.81,"n":57879,"o":45.96,"t":"2025-10-14T04:00:00Z","v":4686024,"vw":47.839216},{"c":50.73,"h":52.05,"l":49.12,"n":98119,"o":49.65,"t":"2025-10-15T04:00:00Z","v":8106309,"vw":50.717102},{"c":48.46,"h":51.95,"l":47.59,"n":68582,"o":51.77,"t":"2025-10-16T04:00:00Z","v":4708037,"vw":49.058122},{"c":46.65,"h":48.52,"l":46.57,"n":46265,"o":47.68,"t":"2025-10-17T04:00:00Z","v":3409871,"vw":47.073268},{"c":47.88,"h":48.175,"l":47.065,"n":42100,"o":47.65,"t":"2025-10-20T04:00:00Z","v":2810260,"vw":47.706442},{"c":48.79,"h":51,"l":47.41,"n":89172,"o":49.92,"t":"2025-10-21T04:00:00Z","v":9262879,"vw":48.748527},{"c":46.45,"h":48.81,"l":45.34,"n":52576,"o":48,"t":"2025-10-22T04:00:00Z","v":4636302,"vw":46.418322},{"c":47.67,"h":48,"l":46.54,"n":32600,"o":46.55,"t":"2025-10-23T04:00:00Z","v":2554426,"vw":47.509168},{"c":48.95,"h":49.27,"l":48.3851,"n":40617,"o":48.47,"t":"2025-10-24T04:00:00Z","v":2753811,"vw":48.937538},{"c":48.5,"h":49.96,"l":48.45,"n":37539,"o":49.35,"t":"2025-10-27T04:00:00Z","v":2600824,"vw":48.968841},{"c":50.01,"h":50.9025,"l":49.04,"n":48716,"o":49.31,"t":"2025-10-28T04:00:00Z","v":4110657,"vw":50.147065},{"c":49.31,"h":50.15,"l":48.65,"n":41430,"o":49.75,"t":"2025-10-29T04:00:00Z","v":2863257,"vw":49.418147},{"c":48.79,"h":49.45,"l":47.9773,"n":38497,"o":48.04,"t":"2025-10-30T04:00:00Z","v":2511228,"vw":48.925095},{"c":48.77,"h":49.295,"l":47.77,"n":33912,"o":48.98,"t":"2025-10-31T04:00:00Z","v":2295064,"vw":48.557806},{"c":48.05,"h":49.67,"l":47.095,"n":41824,"o":49.03,"t":"2025-11-03T05:00:00Z","v":3150087,"vw":48.069271},{"c":46.22,"h":47.2,"l":45.98,"n":50636,"o":46.44,"t":"2025-11-04T05:00:00Z","v":4601941,"vw":46.406875},{"c":47.41,"h":47.84,"l":46.41,"n":33730,"o":46.83,"t":"2025-11-05T05:00:00Z","v":2663146,"vw":47.296597},{"c":44.58,"h":47.61,"l":44.385,"n":65555,"o":47.4,"t":"2025-11-06T05:00:00Z","v":5335374,"vw":45.057107},{"c":45.72,"h":46.4081,"l":42.75,"n":81927,"o":46.27,"t":"2025-11-07T05:00:00Z","v":7929512,"vw":44.681108},{"c":45.59,"h":47.315,"l":43.85,"n":45325,"o":47.1,"t":"2025-11-10T05:00:00Z","v":5400289,"vw":44.90299},{"c":45.35,"h":45.94,"l":44.38,"n":43554,"o":44.9,"t":"2025-11-11T05:00:00Z","v":3214875,"vw":45.274401},{"c":45.73,"h":47.34,"l":45.45,"n":42937,"o":45.64,"t":"2025-11-12T05:00:00Z","v":3075900,"vw":45.943628},{"c":43.04,"h":45.6,"l":42.2,"n":58623,"o":45.2,"t":"2025-11-13T05:00:00Z","v":4435383,"vw":43.403952},{"c":42.39,"h":43.73,"l":41.5,"n":39731,"o":41.72,"t":"2025-11-14T05:00:00Z","v":3092786,"vw":42.777244},{"c":41.12,"h":42.585,"l":40.7,"n":42859,"o":42.41,"t":"2025-11-17T05:00:00Z","v":3844484,"vw":41.3482},{"c":41.13,"h":41.7288,"l":40.52,"n":36098,"o":40.59,"t":"2025-11-18T05:00:00Z","v":2478172,"vw":41.175732},{"c":41.62,"h":42.15,"l":41.175,"n":33996,"o":41.36,"t":"2025-11-19T05:00:00Z","v":2372034,"vw":41.726677},{"c":40.55,"h":43.6,"l":40.48,"n":43911,"o":42.79,"t":"2025-11-20T05:00:00Z","v":2892828,"vw":41.399354},{"c":40.05,"h":40.87,"l":39.58,"n":41534,"o":40.55,"t":"2025-11-21T05:00:00Z","v":3035535,"vw":40.138926},{"c":41.22,"h":41.31,"l":39.5,"n":40007,"o":40.14,"t":"2025-11-24T05:00:00Z","v":3170246,"vw":40.886963},{"c":41.84,"h":42.01,"l":40.72,"n":34031,"o":41.33,"t":"2025-11-25T05:00:00Z","v":2737314,"vw":41.629166},{"c":42.41,"h":42.94,"l":41.875,"n":43935,"o":42.1,"t":"2025-11-26T05:00:00Z","v":3473820,"vw":42.265811},{"c":42.93,"h":43.42,"l":42.415,"n":18567,"o":42.77,"t":"2025-11-28T05:00:00Z","v":1192927,"vw":43.010885},{"c":42.4,"h":43.235,"l":42.08,"n":33039,"o":42.21,"t":"2025-12-01T05:00:00Z","v":2453932,"vw":42.55565},{"c":42.65,"h":43.02,"l":41.85,"n":30127,"o":42.8,"t":"2025-12-02T05:00:00Z","v":2325308,"vw":42.536374},{"c":44.05,"h":44.2,"l":42.64,"n":35331,"o":42.77,"t":"2025-12-03T05:00:00Z","v":2705712,"vw":43.835014},{"c":45.45,"h":46,"l":43.57,"n":47750,"o":43.7,"t":"2025-12-04T05:00:00Z","v":3319681,"vw":45.309903},{"c":43.96,"h":45.45,"l":43.835,"n":36554,"o":45.19,"t":"2025-12-05T05:00:00Z","v":2496807,"vw":44.352914},{"c":43.35,"h":44.5,"l":42.9,"n":37697,"o":44.35,"t":"2025-12-08T05:00:00Z","v":2291614,"vw":43.43037},{"c":43.4,"h":43.9697,"l":42.81,"n":30427,"o":43.08,"t":"2025-12-09T05:00:00Z","v":2306266,"vw":43.537887},{"c":43.39,"h":43.93,"l":42.39,"n":38687,"o":43.25,"t":"2025-12-10T05:00:00Z","v":2677454,"vw":43.313325},{"c":44.87,"h":45.23,"l":43.01,"n":36663,"o":43.19,"t":"2025-12-11T05:00:00Z","v":2681455,"vw":44.570928},{"c":43.6,"h":44.9,"l":43.275,"n":27694,"o":44.82,"t":"2025-12-12T05:00:00Z","v":1833165,"vw":43.730837},{"c":43.34,"h":44.3799,"l":43.09,"n":31818,"o":44.03,"t":"2025-12-15T05:00:00Z","v":2623319,"vw":43.498538},{"c":42.86,"h":43.8928,"l":42.72,"n":30684,"o":43.35,"t":"2025-12-16T05:00:00Z","v":2095929,"vw":43.013238},{"c":40.86,"h":43.325,"l":40.59,"n":44756,"o":42.8,"t":"2025-12-17T05:00:00Z","v":2943784,"vw":41.273179},{"c":41.3,"h":42.18,"l":40.52,"n":49313,"o":41.85,"t":"2025-12-18T05:00:00Z","v":5281911,"vw":41.218701},{"c":40.91,"h":42.14,"l":40.75,"n":41219,"o":41.32,"t":"2025-12-19T05:00:00Z","v":4665343,"vw":41.042888},{"c":40.79,"h":41.3599,"l":40.52,"n":42366,"o":41.3,"t":"2025-12-22T05:00:00Z","v":3063548,"vw":40.807115},{"c":40.9,"h":41.43,"l":40.46,"n":33521,"o":40.66,"t":"2025-12-23T05:00:00Z","v":6183299,"vw":41.012621},{"c":40.94,"h":41.18,"l":40.645,"n":13597,"o":40.91,"t":"2025-12-24T05:00:00Z","v":814528,"vw":40.934925},{"c":40.82,"h":41.12,"l":40.62,"n":26519,"o":40.91,"t":"2025-12-26T05:00:00Z","v":1953792,"vw":40.842495},{"c":40.4,"h":40.85,"l":40.18,"n":29273,"o":40.4,"t":"2025-12-29T05:00:00Z","v":3225284,"vw":40.407487},{"c":40.3,"h":40.82,"l":40.02,"n":30099,"o":40.63,"t":"2025-12-30T05:00:00Z","v":2061184,"vw":40.280989},{"c":39.63,"h":40.308,"l":39.33,"n":32461,"o":40.3,"t":"2025-12-31T05:00:00Z","v":2484466,"vw":39.676869},{"c":41.7,"h":41.711,"l":40.22,"n":33960,"o":40.22,"t":"2026-01-02T05:00:00Z","v":2323898,"vw":41.401947},{"c":44.62,"h":44.64,"l":42.805,"n":50226,"o":42.97,"t":"2026-01-05T05:00:00Z","v":4622798,"vw":44.131573},{"c":44.86,"h":44.91,"l":44.075,"n":32767,"o":44.6,"t":"2026-01-06T05:00:00Z","v":2399207,"vw":44.602658},{"c":44.4,"h":44.9,"l":43.84,"n":31283,"o":44.9,"t":"2026-01-07T05:00:00Z","v":2581990,"vw":44.234526},{"c":43.44,"h":44.97,"l":43.215,"n":38294,"o":44.465,"t":"2026-01-08T05:00:00Z","v":2713736,"vw":43.711094},{"c":44.29,"h":45.5,"l":44.15,"n":33447,"o":44.58,"t":"2026-01-09T05:00:00Z","v":2737548,"vw":44.539773},{"c":44.54,"h":45.33,"l":43.561,"n":31920,"o":43.88,"t":"2026-01-12T05:00:00Z","v":2894438,"vw":44.759079},{"c":44.31,"h":45.24,"l":44.16,"n":28180,"o":44.58,"t":"2026-01-13T05:00:00Z","v":2453654,"vw":44.534892},{"c":44.3,"h":44.625,"l":43.44,"n":30320,"o":44.3,"t":"2026-01-14T05:00:00Z","v":2132886,"vw":44.21625},{"c":43.44,"h":45.25,"l":43.41,"n":35913,"o":44.79,"t":"2026-01-15T05:00:00Z","v":2664168,"vw":43.980353},{"c":43.97,"h":44.57,"l":42.955,"n":32380,"o":43.54,"t":"2026-01-16T05:00:00Z","v":2723431,"vw":43.839658},{"c":42.97,"h":43.9556,"l":42.79,"n":32456,"o":43.08,"t":"2026-01-20T05:00:00Z","v":3316263,"vw":43.029784},{"c":44.8,"h":44.835,"l":43.41,"n":35595,"o":43.7,"t":"2026-01-21T05:00:00Z","v":2671304,"vw":44.295964},{"c":45.61,"h":45.99,"l":44.7275,"n":25774,"o":45.23,"t":"2026-01-22T05:00:00Z","v":1885521,"vw":45.510197},{"c":45.58,"h":45.985,"l":45.02,"n":26672,"o":45.6,"t":"2026-01-23T05:00:00Z","v":1884756,"vw":45.645403},{"c":45.69,"h":46.82,"l":45.46,"n":27248,"o":45.96,"t":"2026-01-26T05:00:00Z","v":3014659,"vw":45.799783},{"c":45.99,"h":46.35,"l":45.63,"n":25070,"o":45.99,"t":"2026-01-27T05:00:00Z","v":1762684,"vw":45.976672},{"c":46.78,"h":47.11,"l":45.45,"n":29549,"o":46.22,"t":"2026-01-28T05:00:00Z","v":2282149,"vw":46.350573},{"c":46.96,"h":47.37,"l":45.22,"n":32979,"o":47.07,"t":"2026-01-29T05:00:00Z","v":2780649,"vw":46.437453},{"c":46.19,"h":47.27,"l":45.54,"n":29886,"o":46.17,"t":"2026-01-30T05:00:00Z","v":2271589,"vw":46.237882},{"c":46.88,"h":47.19,"l":45.92,"n":37791,"o":46,"t":"2026-02-02T05:00:00Z","v":2565682,"vw":46.808338},{"c":46.4,"h":48.2,"l":45.12,"n":41966,"o":47.3,"t":"2026-02-03T05:00:00Z","v":2641499,"vw":46.488404},{"c":45.66,"h":47.1051,"l":44.11,"n":34943,"o":46.45,"t":"2026-02-04T05:00:00Z","v":2220625,"vw":45.335656},{"c":44.97,"h":46.3399,"l":44.71,"n":38290,"o":45.4,"t":"2026-02-05T05:00:00Z","v":2584355,"vw":45.165692},{"c":46.92,"h":47.72,"l":45.75,"n":48254,"o":45.96,"t":"2026-02-06T05:00:00Z","v":3805590,"vw":46.837226},{"c":48.25,"h":48.66,"l":47,"n":41383,"o":47.3,"t":"2026-02-09T05:00:00Z","v":2589261,"vw":48.176399},{"c":48.13,"h":49.175,"l":47.92,"n":31768,"o":48.32,"t":"2026-02-10T05:00:00Z","v":2587734,"vw":48.465744},{"c":47.34,"h":49.88,"l":47.16,"n":34624,"o":49,"t":"2026-02-11T05:00:00Z","v":2422348,"vw":47.926998},{"c":45.67,"h":48.5149,"l":45,"n":40201,"o":47.59,"t":"2026-02-12T05:00:00Z","v":2922970,"vw":45.86686},{"c":45.48,"h":46.21,"l":44.64,"n":42187,"o":45.55,"t":"2026-02-13T05:00:00Z","v":2975880,"vw":45.551244},{"c":48.57,"h":49.2,"l":45.8,"n":65164,"o":45.82,"t":"2026-02-17T05:00:00Z","v":5861403,"vw":48.180136},{"c":50.64,"h":51.07,"l":48.64,"n":59313,"o":48.96,"t":"2026-02-18T05:00:00Z","v":4330381,"vw":50.023921},{"c":52.84,"h":53.73,"l":50.79,"n":64606,"o":50.92,"t":"2026-02-19T05:00:00Z","v":5246140,"vw":52.751158},{"c":53.69,"h":54.26,"l":52.2611,"n":50649,"o":53.15,"t":"2026-02-20T05:00:00Z","v":4297991,"vw":53.200022},{"c":51.63,"h":53.42,"l":50.25,"n":53340,"o":53.35,"t":"2026-02-23T05:00:00Z","v":4015498,"vw":51.576147},{"c":53.1,"h":53.23,"l":50.74,"n":44716,"o":51.05,"t":"2026-02-24T05:00:00Z","v":3266625,"vw":52.650792},{"c":53.55,"h":53.85,"l":52.76,"n":36524,"o":53.63,"t":"2026-02-25T05:00:00Z","v":2765813,"vw":53.486795},{"c":52.09,"h":54.05,"l":51.16,"n":42216,"o":53.89,"t":"2026-02-26T05:00:00Z","v":2617237,"vw":52.192276},{"c":52.31,"h":52.35,"l":50.68,"n":34829,"o":51.5,"t":"2026-02-27T05:00:00Z","v":2496537,"vw":51.759118},{"c":50.91,"h":51.97,"l":50.68,"n":38422,"o":51.38,"t":"2026-03-02T05:00:00Z","v":2563884,"vw":51.070971},{"c":48.8,"h":49.44,"l":47.59,"n":37888,"o":48.825,"t":"2026-03-03T05:00:00Z","v":2743651,"vw":48.73762},{"c":48.15,"h":49.42,"l":47.82,"n":31920,"o":49.42,"t":"2026-03-04T05:00:00Z","v":1958345,"vw":48.260884},{"c":46.18,"h":47.52,"l":45.46,"n":39378,"o":47.52,"t":"2026-03-05T05:00:00Z","v":2592897,"vw":46.219329},{"c":45.08,"h":45.51,"l":44.29,"n":40601,"o":45,"t":"2026-03-06T05:00:00Z","v":2704051,"vw":44.949605},{"c":45.82,"h":46.26,"l":43.27,"n":45732,"o":44,"t":"2026-03-09T04:00:00Z","v":3363181,"vw":44.884027},{"c":44.96,"h":46.0999,"l":44.82,"n":35536,"o":45.8,"t":"2026-03-10T04:00:00Z","v":2909389,"vw":45.29488},{"c":44.6,"h":45.215,"l":44.28,"n":29182,"o":44.77,"t":"2026-03-11T04:00:00Z","v":2460417,"vw":44.619679},{"c":43.48,"h":44,"l":42.46,"n":38593,"o":43.79,"t":"2026-03-12T04:00:00Z","v":2252971,"vw":43.200531},{"c":43.02,"h":44.16,"l":42.75,"n":32733,"o":43.77,"t":"2026-03-13T04:00:00Z","v":1910561,"vw":43.122335},{"c":43.83,"h":44.525,"l":43.49,"n":33169,"o":43.64,"t":"2026-03-16T04:00:00Z","v":1779582,"vw":43.870386},{"c":44.66,"h":45.05,"l":43.87,"n":32273,"o":44,"t":"2026-03-17T04:00:00Z","v":2525057,"vw":44.657484},{"c":45.64,"h":46.249,"l":44.5,"n":34345,"o":44.52,"t":"2026-03-18T04:00:00Z","v":2593910,"vw":45.617082},{"c":47.87,"h":47.9,"l":44.5,"n":53336,"o":44.91,"t":"2026-03-19T04:00:00Z","v":3707921,"vw":47.058026},{"c":44.92,"h":48,"l":44.085,"n":44820,"o":47.71,"t":"2026-03-20T04:00:00Z","v":4700529,"vw":45.193805},{"c":46.96,"h":48.32,"l":46.04,"n":42124,"o":46.04,"t":"2026-03-23T04:00:00Z","v":3286545,"vw":47.325985},{"c":47.47,"h":47.93,"l":46.5,"n":33323,"o":46.52,"t":"2026-03-24T04:00:00Z","v":2104576,"vw":47.46622},{"c":47.94,"h":48.8999,"l":47.55,"n":36511,"o":48.34,"t":"2026-03-25T04:00:00Z","v":2079714,"vw":48.075963},{"c":46.38,"h":48.44,"l":46.25,"n":33053,"o":47.27,"t":"2026-03-26T04:00:00Z","v":2069681,"vw":47.017177},{"c":45.74,"h":46.51,"l":44.86,"n":39131,"o":46.21,"t":"2026-03-27T04:00:00Z","v":3002807,"vw":45.620564},{"c":43.78,"h":46.17,"l":43.69,"n":49068,"o":46.08,"t":"2026-03-30T04:00:00Z","v":2794648,"vw":44.312982},{"c":46.65,"h":46.72,"l":44.45,"n":35355,"o":44.55,"t":"2026-03-31T04:00:00Z","v":2602682,"vw":46.046072},{"c":47.55,"h":48.82,"l":47.265,"n":45844,"o":47.4,"t":"2026-04-01T04:00:00Z","v":2997591,"vw":47.904628},{"c":47.14,"h":47.72,"l":45.94,"n":27384,"o":46.15,"t":"2026-04-02T04:00:00Z","v":1601764,"vw":46.902312},{"c":46.98,"h":47.67,"l":46.57,"n":28444,"o":47,"t":"2026-04-06T04:00:00Z","v":1764942,"vw":47.139999},{"c":47.72,"h":47.82,"l":46.73,"n":30362,"o":46.73,"t":"2026-04-07T04:00:00Z","v":1993249,"vw":47.373167},{"c":49.15,"h":50.8,"l":48.66,"n":36736,"o":49.99,"t":"2026-04-08T04:00:00Z","v":2704562,"vw":49.306771},{"c":49.07,"h":49.8,"l":48.785,"n":32123,"o":49.13,"t":"2026-04-09T04:00:00Z","v":1789794,"vw":49.275101},{"c":49.21,"h":49.8,"l":48.965,"n":23040,"o":49.49,"t":"2026-04-10T04:00:00Z","v":1331553,"vw":49.252578},{"c":49.56,"h":49.74,"l":48.8,"n":26547,"o":48.98,"t":"2026-04-13T04:00:00Z","v":1436526,"vw":49.433466},{"c":49.27,"h":50.25,"l":49.13,"n":23385,"o":50.21,"t":"2026-04-14T04:00:00Z","v":1228567,"vw":49.412676},{"c":48.56,"h":49.625,"l":48.45,"n":27180,"o":49.04,"t":"2026-04-15T04:00:00Z","v":1514197,"vw":48.847361},{"c":47.88,"h":49.07,"l":47.6,"n":32769,"o":48.87,"t":"2026-04-16T04:00:00Z","v":1787351,"vw":48.10729},{"c":48.56,"h":49.69,"l":48,"n":32710,"o":49,"t":"2026-04-17T04:00:00Z","v":2152227,"vw":48.554344},{"c":48.1,"h":48.46,"l":47.86,"n":23873,"o":48.16,"t":"2026-04-20T04:00:00Z","v":1309993,"vw":48.081838},{"c":47.14,"h":48.52,"l":46.631,"n":32877,"o":48.1,"t":"2026-04-21T04:00:00Z","v":1782853,"vw":47.271395},{"c":47.87,"h":48.45,"l":46.88,"n":30375,"o":47.85,"t":"2026-04-22T04:00:00Z","v":2047019,"vw":47.658081},{"c":47.62,"h":48.3,"l":46.825,"n":28348,"o":48,"t":"2026-04-23T04:00:00Z","v":1621844,"vw":47.543564},{"c":48.23,"h":49.07,"l":47.35,"n":31310,"o":47.88,"t":"2026-04-24T04:00:00Z","v":2133239,"vw":48.35034},{"c":51.68,"h":51.82,"l":48.46,"n":45788,"o":48.46,"t":"2026-04-27T04:00:00Z","v":3514916,"vw":51.003054},{"c":50.53,"h":51.2,"l":49.76,"n":37619,"o":50.85,"t":"2026-04-28T04:00:00Z","v":2076334,"vw":50.308285},{"c":51.76,"h":52.07,"l":50,"n":37808,"o":50.44,"t":"2026-04-29T04:00:00Z","v":2406275,"vw":51.267759},{"c":53.35,"h":53.69,"l":52.085,"n":43062,"o":52.2,"t":"2026-04-30T04:00:00Z","v":2977339,"vw":53.187595},{"c":53,"h":53.78,"l":52.4691,"n":34839,"o":53.42,"t":"2026-05-01T04:00:00Z","v":1882964,"vw":52.981521},{"c":52.49,"h":53.87,"l":52.15,"n":35163,"o":52.95,"t":"2026-05-04T04:00:00Z","v":1922213,"vw":52.662899},{"c":52.99,"h":53.715,"l":52.255,"n":39191,"o":53.35,"t":"2026-05-05T04:00:00Z","v":2601207,"vw":52.956918},{"c":54.2,"h":54.65,"l":52.99,"n":43788,"o":53.02,"t":"2026-05-06T04:00:00Z","v":3132686,"vw":54.081605},{"c":51.08,"h":54.53,"l":50.3,"n":53892,"o":54.34,"t":"2026-05-07T04:00:00Z","v":4425569,"vw":51.669483},{"c":43.31,"h":46.15,"l":42.75,"n":113711,"o":46.15,"t":"2026-05-08T04:00:00Z","v":11038979,"vw":43.961925},{"c":43.69,"h":44.68,"l":42.62,"n":55403,"o":43.055,"t":"2026-05-11T04:00:00Z","v":3915350,"vw":43.607038},{"c":44.73,"h":45.25,"l":42.67,"n":57139,"o":43.22,"t":"2026-05-12T04:00:00Z","v":4492117,"vw":44.148376},{"c":45.03,"h":46.84,"l":43.95,"n":53616,"o":44.84,"t":"2026-05-13T04:00:00Z","v":4187817,"vw":45.487687},{"c":45.49,"h":45.87,"l":44.9,"n":32885,"o":45.22,"t":"2026-05-14T04:00:00Z","v":2814998,"vw":45.348492},{"c":44.36,"h":45.32,"l":44,"n":35577,"o":44.91,"t":"2026-05-15T04:00:00Z","v":2463609,"vw":44.535352},{"c":44.35,"h":44.89,"l":43.59,"n":35386,"o":44.42,"t":"2026-05-18T04:00:00Z","v":3075192,"vw":44.36794},{"c":42.53,"h":44.03,"l":41.6,"n":45853,"o":44.03,"t":"2026-05-19T04:00:00Z","v":4112791,"vw":42.543884},{"c":43.43,"h":43.86,"l":42.01,"n":34921,"o":42.8,"t":"2026-05-20T04:00:00Z","v":2735765,"vw":43.276965},{"c":44.59,"h":44.73,"l":42.865,"n":40596,"o":43.12,"t":"2026-05-21T04:00:00Z","v":3059832,"vw":43.985069},{"c":44.87,"h":45.64,"l":44.445,"n":29672,"o":44.88,"t":"2026-05-22T04:00:00Z","v":2041256,"vw":45.008173},{"c":46.86,"h":46.94,"l":45.3,"n":33517,"o":45.54,"t":"2026-05-26T04:00:00Z","v":2471547,"vw":46.483416},{"c":47.3,"h":47.675,"l":46.08,"n":35804,"o":47,"t":"2026-05-27T04:00:00Z","v":2366386,"vw":47.215953},{"c":46.97,"h":47.5345,"l":46.47,"n":34163,"o":47,"t":"2026-05-28T04:00:00Z","v":2214276,"vw":47.06804},{"c":45.76,"h":46.905,"l":45.24,"n":30773,"o":46.88,"t":"2026-05-29T04:00:00Z","v":2827426,"vw":45.940236},{"c":46.55,"h":47,"l":45.1,"n":30672,"o":45.22,"t":"2026-06-01T04:00:00Z","v":2203822,"vw":46.386563},{"c":49.34,"h":50.75,"l":46.775,"n":48932,"o":47,"t":"2026-06-02T04:00:00Z","v":3695699,"vw":49.251551},{"c":50.16,"h":50.7,"l":48.68,"n":42128,"o":49.04,"t":"2026-06-03T04:00:00Z","v":3285351,"vw":50.003378},{"c":50.41,"h":50.655,"l":49.6,"n":29201,"o":50,"t":"2026-06-04T04:00:00Z","v":1908090,"vw":50.302487},{"c":47.56,"h":50.12,"l":46.75,"n":34418,"o":49.85,"t":"2026-06-05T04:00:00Z","v":2114358,"vw":47.989034},{"c":49.52,"h":49.68,"l":47.12,"n":38741,"o":47.58,"t":"2026-06-08T04:00:00Z","v":2307204,"vw":49.139541},{"c":49.48,"h":51.55,"l":47.54,"n":48918,"o":49.85,"t":"2026-06-09T04:00:00Z","v":3022973,"vw":49.293772},{"c":46.84,"h":49.5,"l":46.7,"n":38794,"o":48.945,"t":"2026-06-10T04:00:00Z","v":2824185,"vw":47.552631},{"c":50.15,"h":50.38,"l":47.305,"n":42181,"o":47.36,"t":"2026-06-11T04:00:00Z","v":3726643,"vw":49.34509},{"c":50.76,"h":51.625,"l":50.01,"n":36911,"o":50.64,"t":"2026-06-12T04:00:00Z","v":2408868,"vw":50.812809},{"c":50.47,"h":52.02,"l":50.11,"n":35015,"o":51.9,"t":"2026-06-15T04:00:00Z","v":2132587,"vw":50.700921},{"c":50.65,"h":51.84,"l":50.325,"n":32346,"o":50.76,"t":"2026-06-16T04:00:00Z","v":1976465,"vw":50.817797},{"c":51.92,"h":53.64,"l":50.825,"n":42121,"o":51.05,"t":"2026-06-17T04:00:00Z","v":3036093,"vw":52.442809},{"c":53.66,"h":53.92,"l":51.85,"n":41814,"o":52.73,"t":"2026-06-18T04:00:00Z","v":7935435,"vw":53.523575},{"c":54.42,"h":54.79,"l":52.8301,"n":36979,"o":53.62,"t":"2026-06-22T04:00:00Z","v":2569815,"vw":54.258043},{"c":53.37,"h":54.14,"l":51.59,"n":36701,"o":52.94,"t":"2026-06-23T04:00:00Z","v":2466294,"vw":53.269823},{"c":53.17,"h":54.46,"l":53.01,"n":32904,"o":53.69,"t":"2026-06-24T04:00:00Z","v":2244463,"vw":53.490949},{"c":53.62,"h":54.4041,"l":52.3,"n":34467,"o":53.69,"t":"2026-06-25T04:00:00Z","v":2114111,"vw":53.399183},{"c":53.64,"h":54.55,"l":51.9571,"n":39184,"o":53.28,"t":"2026-06-26T04:00:00Z","v":4476102,"vw":53.60786},{"c":53.73,"h":54.24,"l":52.55,"n":31465,"o":53.5,"t":"2026-06-29T04:00:00Z","v":1796906,"vw":53.420214},{"c":52.39,"h":53.93,"l":52.04,"n":34151,"o":53.68,"t":"2026-06-30T04:00:00Z","v":2303886,"vw":52.482068},{"c":50.35,"h":51.94,"l":49.95,"n":35551,"o":51.9,"t":"2026-07-01T04:00:00Z","v":2274663,"vw":50.576194},{"c":49.45,"h":51.98,"l":49,"n":29225,"o":50.89,"t":"2026-07-02T04:00:00Z","v":2050719,"vw":49.634751},{"c":51.46,"h":51.53,"l":49.9,"n":29273,"o":49.9,"t":"2026-07-06T04:00:00Z","v":1825190,"vw":50.940292},{"c":48.61,"h":50.65,"l":48.1,"n":34837,"o":50.58,"t":"2026-07-07T04:00:00Z","v":2837679,"vw":48.80309},{"c":49.51,"h":49.755,"l":47.81,"n":26560,"o":47.98,"t":"2026-07-08T04:00:00Z","v":2131162,"vw":48.958912},{"c":50.21,"h":50.7335,"l":49.805,"n":22192,"o":50.48,"t":"2026-07-09T04:00:00Z","v":1346972,"vw":50.248801},{"c":50.74,"h":51,"l":50.0645,"n":17333,"o":50.2,"t":"2026-07-10T04:00:00Z","v":968593,"vw":50.70747},{"c":49.63,"h":50.93,"l":49.575,"n":24677,"o":50.41,"t":"2026-07-13T04:00:00Z","v":1616747,"vw":49.838825},{"c":51.12,"h":51.18,"l":49.89,"n":26068,"o":50.81,"t":"2026-07-14T04:00:00Z","v":1837540,"vw":50.587154},{"c":50.77,"h":51.625,"l":50.055,"n":24557,"o":51.24,"t":"2026-07-15T04:00:00Z","v":1505494,"vw":50.74193},{"c":49.51,"h":50.59,"l":49.35,"n":22262,"o":49.93,"t":"2026-07-16T04:00:00Z","v":1274539,"vw":49.734591},{"c":49.08,"h":49.66,"l":47.87,"n":23488,"o":48.03,"t":"2026-07-17T04:00:00Z","v":1280878,"vw":48.985404},{"c":49.49,"h":50.375,"l":49.02,"n":26729,"o":49.5,"t":"2026-07-20T04:00:00Z","v":2107530,"vw":49.693149},{"c":51.39,"h":51.64,"l":49.65,"n":29175,"o":50.3,"t":"2026-07-21T04:00:00Z","v":2168300,"vw":51.041825},{"c":51.59,"h":51.88,"l":50.6306,"n":22561,"o":50.91,"t":"2026-07-22T04:00:00Z","v":1824036,"vw":51.392551},{"c":53.26,"h":53.42,"l":51.03,"n":32892,"o":51.23,"t":"2026-07-23T04:00:00Z","v":3053108,"vw":52.68492},{"c":52.19,"h":53.38,"l":51.7,"n":38071,"o":53.25,"t":"2026-07-24T04:00:00Z","v":3312205,"vw":52.400771},{"c":51.7,"h":52.96,"l":50.52,"n":27434,"o":52.6,"t":"2026-07-27T04:00:00Z","v":1825932,"vw":51.514776},{"c":49.34,"h":50.77,"l":48.29,"n":29280,"o":50.77,"t":"2026-07-28T04:00:00Z","v":2284677,"vw":49.293527},{"c":46.83,"h":49.3,"l":46.77,"n":35787,"o":48.88,"t":"2026-07-29T04:00:00Z","v":2319271,"vw":47.415918},{"c":50.07,"h":50.22,"l":47.705,"n":27547,"o":48.75,"t":"2026-07-30T04:00:00Z","v":1840982,"vw":49.542808},{"c":50.17,"h":51.28,"l":49.37,"n":29793,"o":51.23,"t":"2026-07-31T04:00:00Z","v":2124323,"vw":50.179706},{"c":50.17,"h":51.11,"l":48.89,"n":29508,"o":49.49,"t":"2026-08-03T04:00:00Z","v":2187175,"vw":50.345407},{"c":51.54,"h":51.82,"l":50.33,"n":30689,"o":51.27,"t":"2026-08-04T04:00:00Z","v":2572560,"vw":51.458731},{"c":50.42,"h":52.37,"l":50.21,"n":32095,"o":51.6,"t":"2026-08-05T04:00:00Z","v":2974224,"vw":50.625533},{"c":48.75,"h":50.73,"l":48.575,"n":59847,"o":50.5,"t":"2026-08-06T04:00:00Z","v":4434664,"vw":49.348792},{"c":57,"h":57.65,"l":53.63,"n":82744,"o":54.52,"t":"2026-08-07T04:00:00Z","v":7958624,"vw":56.433092},{"c":52.25,"h":57.93,"l":52.25,"n":53416,"o":57.06,"t":"2026-08-10T04:00:00Z","v":4566212,"vw":53.44989},{"c":52.95,"h":53.63,"l":52.26,"n":45974,"o":52.82,"t":"2026-08-11T04:00:00Z","v":3598279,"vw":53.002578},{"c":52.03,"h":53.7,"l":51.8293,"n":34848,"o":53.52,"t":"2026-08-12T04:00:00Z","v":2288963,"vw":52.501688},{"c":52.33,"h":52.57,"l":51.09,"n":31465,"o":52.14,"t":"2026-08-13T04:00:00Z","v":1893047,"vw":52.120912},{"c":52.37,"h":53.45,"l":51.95,"n":25515,"o":52.14,"t":"2026-08-14T04:00:00Z","v":1638742,"vw":52.641977},{"c":54.74,"h":55.08,"l":52.61,"n":35691,"o":52.75,"t":"2026-08-17T04:00:00Z","v":2634561,"vw":54.525483},{"c":53.42,"h":54.12,"l":52.55,"n":38368,"o":53.65,"t":"2026-08-18T04:00:00Z","v":3101052,"vw":53.439022},{"c":54.06,"h":54.08,"l":52.31,"n":25594,"o":53.97,"t":"2026-08-19T04:00:00Z","v":1785854,"vw":53.603656},{"c":52.16,"h":54.62,"l":51.88,"n":37518,"o":53.65,"t":"2026-08-20T04:00:00Z","v":2954288,"vw":52.594118},{"c":52.42,"h":53.33,"l":52.21,"n":32510,"o":53.33,"t":"2026-08-21T04:00:00Z","v":3025233,"vw":52.620687},{"c":51.28,"h":53.16,"l":51.19,"n":25762,"o":52.8,"t":"2026-08-24T04:00:00Z","v":1845128,"vw":51.563937},{"c":51.26,"h":52.405,"l":50.65,"n":24659,"o":52.36,"t":"2026-08-25T04:00:00Z","v":1929714,"vw":51.300995},{"c":52.03,"h":52.3399,"l":51.34,"n":24836,"o":51.35,"t":"2026-08-26T04:00:00Z","v":1457369,"vw":51.865849},{"c":54.1,"h":54.48,"l":51.7101,"n":26916,"o":52.31,"t":"2026-08-27T04:00:00Z","v":2001239,"vw":53.848543},{"c":53.27,"h":54.47,"l":52.945,"n":26522,"o":54.1,"t":"2026-08-28T04:00:00Z","v":2217951,"vw":53.380393},{"c":54.51,"h":54.67,"l":53.345,"n":28501,"o":53.71,"t":"2026-08-31T04:00:00Z","v":2148705,"vw":54.370411},{"c":56.25,"h":56.32,"l":52.97,"n":45730,"o":53.88,"t":"2026-09-01T04:00:00Z","v":4206238,"vw":55.717873},{"c":56.6,"h":56.92,"l":55.81,"n":32787,"o":56.5,"t":"2026-09-02T04:00:00Z","v":2663744,"vw":56.452209},{"c":57.5,"h":58.35,"l":56.08,"n":32597,"o":56.95,"t":"2026-09-03T04:00:00Z","v":2867092,"vw":57.508369},{"c":56.16,"h":57.88,"l":55.01,"n":34963,"o":57.29,"t":"2026-09-04T04:00:00Z","v":2251046,"vw":56.136353},{"c":56.62,"h":57.3025,"l":56.13,"n":32164,"o":56.82,"t":"2026-09-08T04:00:00Z","v":2030152,"vw":56.730582},{"c":54.83,"h":56.84,"l":54.71,"n":30094,"o":56.55,"t":"2026-09-09T04:00:00Z","v":1704864,"vw":55.128349},{"c":53.55,"h":54.445,"l":53.14,"n":28732,"o":54.14,"t":"2026-09-10T04:00:00Z","v":1669441,"vw":53.641501},{"c":54.2,"h":54.52,"l":53.07,"n":29590,"o":54.21,"t":"2026-09-11T04:00:00Z","v":1707427,"vw":54.000092},{"c":53.51,"h":53.81,"l":51.24,"n":31650,"o":52.16,"t":"2026-09-14T04:00:00Z","v":2015138,"vw":52.985558},{"c":54.04,"h":54.25,"l":53,"n":30131,"o":54.09,"t":"2026-09-15T04:00:00Z","v":1492220,"vw":53.902456},{"c":52.99,"h":54.28,"l":52,"n":31744,"o":54.28,"t":"2026-09-16T04:00:00Z","v":2192988,"vw":52.939415},{"c":54.96,"h":55.78,"l":52.775,"n":34048,"o":54.085,"t":"2026-09-17T04:00:00Z","v":2827687,"vw":54.626973},{"c":54.9,"h":55.05,"l":54.12,"n":23742,"o":54.62,"t":"2026-09-18T04:00:00Z","v":4108782,"vw":54.809288},{"c":54.74,"h":56,"l":54.23,"n":26469,"o":55.72,"t":"2026-09-21T04:00:00Z","v":1764345,"vw":54.997599},{"c":54.03,"h":55.3,"l":53.95,"n":25734,"o":55.14,"t":"2026-09-22T04:00:00Z","v":1673625,"vw":54.219901},{"c":53.06,"h":54.41,"l":52.92,"n":25421,"o":53.79,"t":"2026-09-23T04:00:00Z","v":1653474,"vw":53.439861},{"c":50.63,"h":52.76,"l":50.61,"n":36062,"o":52.26,"t":"2026-09-24T04:00:00Z","v":2827671,"vw":51.26021},{"c":50.38,"h":51.04,"l":50.07,"n":34143,"o":50.37,"t":"2026-09-25T04:00:00Z","v":2383228,"vw":50.469217},{"c":49.22,"h":50.95,"l":49.08,"n":33557,"o":49.96,"t":"2026-09-28T04:00:00Z","v":2462435,"vw":49.500972},{"c":49.83,"h":51.48,"l":49.42,"n":35594,"o":50.3,"t":"2026-09-29T04:00:00Z","v":2903624,"vw":50.212457},{"c":47.88,"h":50.16,"l":47.86,"n":41695,"o":49.85,"t":"2026-09-30T04:00:00Z","v":3549552,"vw":48.487107},{"c":49.33,"h":49.95,"l":47.5,"n":39665,"o":47.8,"t":"2026-10-01T04:00:00Z","v":3490893,"vw":49.193295},{"c":49.9,"h":50.35,"l":48.5636,"n":31644,"o":50.11,"t":"2026-10-02T04:00:00Z","v":2065978,"vw":49.655222},{"c":50.61,"h":51.405,"l":49.685,"n":25112,"o":50.27,"t":"2026-10-05T04:00:00Z","v":1919297,"vw":50.767934},{"c":52,"h":52.63,"l":51,"n":28422,"o":51.18,"t":"2026-10-06T04:00:00Z","v":1614916,"vw":52.106479},{"c":51.14,"h":51.8,"l":49.14,"n":31436,"o":51.17,"t":"2026-10-07T04:00:00Z","v":1988935,"vw":50.508994},{"c":51.01,"h":51.26,"l":49.78,"n":25823,"o":50.46,"t":"2026-10-08T04:00:00Z","v":1769447,"vw":50.761518},{"c":50.68,"h":51.51,"l":49.8646,"n":23411,"o":51.4,"t":"2026-10-09T04:00:00Z","v":1601454,"vw":50.501247},{"c":49.71,"h":50.58,"l":49.36,"n":18267,"o":50.5,"t":"2026-10-12T04:00:00Z","v":1839949,"vw":49.821097},{"c":49.75,"h":49.885,"l":48.68,"n":22525,"o":49.3,"t":"2026-10-13T04:00:00Z","v":1556679,"vw":49.466345},{"c":47.63,"h":49.27,"l":47.03,"n":26732,"o":48.89,"t":"2026-10-14T04:00:00Z","v":1710035,"vw":47.670438},{"c":47.67,"h":47.77,"l":45.4,"n":23851,"o":47.055,"t":"2026-10-15T04:00:00Z","v":2144256,"vw":47.10525}],"volatilityBars":[{"c":50.68,"h":50.68,"l":50.68,"n":5,"o":50.68,"t":"2026-10-08T08:00:00Z","v":136,"vw":50.68},{"c":50.18,"h":50.18,"l":50.18,"n":1,"o":50.18,"t":"2026-10-08T11:00:00Z","v":100,"vw":50.18},{"c":50.65,"h":50.88,"l":50.46,"n":465,"o":50.46,"t":"2026-10-08T13:30:00Z","v":30504,"vw":50.593176},{"c":51.04,"h":51.11,"l":50.65,"n":575,"o":50.72,"t":"2026-10-08T13:45:00Z","v":23826,"vw":50.89732},{"c":50.955,"h":51.26,"l":50.945,"n":642,"o":51.03,"t":"2026-10-08T14:00:00Z","v":30482,"vw":51.071905},{"c":50.595,"h":50.8801,"l":50.52,"n":609,"o":50.8801,"t":"2026-10-08T14:15:00Z","v":26305,"vw":50.722581},{"c":50.66,"h":50.67,"l":50.49,"n":452,"o":50.585,"t":"2026-10-08T14:30:00Z","v":20061,"vw":50.576384},{"c":50.665,"h":50.755,"l":50.49,"n":768,"o":50.68,"t":"2026-10-08T14:45:00Z","v":33548,"vw":50.64085},{"c":50.295,"h":50.665,"l":50.28,"n":569,"o":50.63,"t":"2026-10-08T15:00:00Z","v":24084,"vw":50.447996},{"c":50.205,"h":50.335,"l":50.13,"n":944,"o":50.25,"t":"2026-10-08T15:15:00Z","v":43963,"vw":50.239948},{"c":50.21,"h":50.25,"l":50.11,"n":666,"o":50.215,"t":"2026-10-08T15:30:00Z","v":31270,"vw":50.186232},{"c":50.38,"h":50.45,"l":50.23,"n":742,"o":50.24,"t":"2026-10-08T15:45:00Z","v":33892,"vw":50.336703},{"c":50.66,"h":50.77,"l":50.45,"n":665,"o":50.46,"t":"2026-10-08T16:00:00Z","v":34651,"vw":50.625086},{"c":50.78,"h":51.17,"l":50.66,"n":1110,"o":50.66,"t":"2026-10-08T16:15:00Z","v":57198,"vw":50.873814},{"c":50.73,"h":50.84,"l":50.69,"n":796,"o":50.78,"t":"2026-10-08T16:30:00Z","v":36107,"vw":50.76963},{"c":50.22,"h":50.77,"l":50.08,"n":1034,"o":50.73,"t":"2026-10-08T16:45:00Z","v":38257,"vw":50.370097},{"c":50.295,"h":50.32,"l":49.78,"n":986,"o":50.205,"t":"2026-10-08T17:00:00Z","v":35476,"vw":50.095779},{"c":50.11,"h":50.38,"l":50,"n":692,"o":50.295,"t":"2026-10-08T17:15:00Z","v":32359,"vw":50.170394},{"c":50.23,"h":50.265,"l":49.99,"n":768,"o":50.13,"t":"2026-10-08T17:30:00Z","v":29545,"vw":50.129316},{"c":50.195,"h":50.23,"l":50,"n":814,"o":50.23,"t":"2026-10-08T17:45:00Z","v":32172,"vw":50.132712},{"c":50.23,"h":50.255,"l":50.08,"n":718,"o":50.195,"t":"2026-10-08T18:00:00Z","v":25018,"vw":50.15455},{"c":50.475,"h":50.49,"l":50.21,"n":735,"o":50.28,"t":"2026-10-08T18:15:00Z","v":23319,"vw":50.322115},{"c":50.495,"h":50.61,"l":50.4,"n":912,"o":50.475,"t":"2026-10-08T18:30:00Z","v":52879,"vw":50.516184},{"c":50.555,"h":50.64,"l":50.425,"n":975,"o":50.505,"t":"2026-10-08T18:45:00Z","v":58473,"vw":50.554909},{"c":50.465,"h":50.555,"l":50.365,"n":951,"o":50.555,"t":"2026-10-08T19:00:00Z","v":57201,"vw":50.459413},{"c":50.555,"h":50.695,"l":50.45,"n":1226,"o":50.49,"t":"2026-10-08T19:15:00Z","v":67073,"vw":50.576448},{"c":50.825,"h":50.84,"l":50.48,"n":1737,"o":50.555,"t":"2026-10-08T19:30:00Z","v":96638,"vw":50.691498},{"c":51.02,"h":51.11,"l":50.78,"n":4898,"o":50.825,"t":"2026-10-08T19:45:00Z","v":306350,"vw":50.97642},{"c":51.01,"h":51.01,"l":51.01,"n":49,"o":51.01,"t":"2026-10-08T20:00:00Z","v":447129,"vw":51.01},{"c":49.73,"h":49.73,"l":49.73,"n":2,"o":49.73,"t":"2026-10-08T21:15:00Z","v":129,"vw":49.73},{"c":51.17,"h":51.17,"l":51.17,"n":1,"o":51.17,"t":"2026-10-09T08:00:00Z","v":600,"vw":51.17},{"c":50.595,"h":51.51,"l":50.44,"n":619,"o":51.4,"t":"2026-10-09T13:30:00Z","v":63902,"vw":51.154361},{"c":50.31,"h":50.69,"l":50.24,"n":713,"o":50.48,"t":"2026-10-09T13:45:00Z","v":58171,"vw":50.397339},{"c":50.145,"h":50.665,"l":50.125,"n":719,"o":50.36,"t":"2026-10-09T14:00:00Z","v":34845,"vw":50.276184},{"c":50.04,"h":50.215,"l":49.97,"n":750,"o":50.14,"t":"2026-10-09T14:15:00Z","v":30131,"vw":50.077676},{"c":50.05,"h":50.1,"l":49.91,"n":591,"o":50.09,"t":"2026-10-09T14:30:00Z","v":27160,"vw":49.984178},{"c":50.14,"h":50.225,"l":50.01,"n":658,"o":50.02,"t":"2026-10-09T14:45:00Z","v":22863,"vw":50.131105},{"c":50.28,"h":50.315,"l":50.09,"n":652,"o":50.14,"t":"2026-10-09T15:00:00Z","v":23479,"vw":50.20085},{"c":50.43,"h":50.45,"l":50.21,"n":666,"o":50.325,"t":"2026-10-09T15:15:00Z","v":23488,"vw":50.339314},{"c":50.32,"h":50.51,"l":50.31,"n":619,"o":50.46,"t":"2026-10-09T15:30:00Z","v":24139,"vw":50.43135},{"c":50.235,"h":50.33,"l":50.2,"n":560,"o":50.31,"t":"2026-10-09T15:45:00Z","v":22394,"vw":50.25046},{"c":50.09,"h":50.22,"l":50,"n":558,"o":50.22,"t":"2026-10-09T16:00:00Z","v":27201,"vw":50.144334},{"c":50.06,"h":50.11,"l":49.89,"n":697,"o":50.09,"t":"2026-10-09T16:15:00Z","v":33415,"vw":50.020958},{"c":49.91,"h":50.07,"l":49.885,"n":622,"o":50.0251,"t":"2026-10-09T16:30:00Z","v":26272,"vw":49.975932},{"c":50.02,"h":50.025,"l":49.8646,"n":767,"o":49.895,"t":"2026-10-09T16:45:00Z","v":42117,"vw":49.948442},{"c":50.125,"h":50.145,"l":50.005,"n":1087,"o":50.005,"t":"2026-10-09T17:00:00Z","v":69606,"vw":50.067289},{"c":50.3,"h":50.32,"l":50.12,"n":742,"o":50.12,"t":"2026-10-09T17:15:00Z","v":46460,"vw":50.252755},{"c":50.45,"h":50.465,"l":50.295,"n":741,"o":50.3,"t":"2026-10-09T17:30:00Z","v":41541,"vw":50.380075},{"c":50.52,"h":50.52,"l":50.37,"n":649,"o":50.445,"t":"2026-10-09T17:45:00Z","v":27528,"vw":50.455919},{"c":50.48,"h":50.595,"l":50.48,"n":670,"o":50.505,"t":"2026-10-09T18:00:00Z","v":35952,"vw":50.51927},{"c":50.5,"h":50.56,"l":50.47,"n":537,"o":50.48,"t":"2026-10-09T18:15:00Z","v":25756,"vw":50.511626},{"c":50.38,"h":50.545,"l":50.325,"n":574,"o":50.51,"t":"2026-10-09T18:30:00Z","v":24409,"vw":50.435538},{"c":50.355,"h":50.51,"l":50.25,"n":823,"o":50.34,"t":"2026-10-09T18:45:00Z","v":38105,"vw":50.364517},{"c":50.5,"h":50.56,"l":50.335,"n":865,"o":50.38,"t":"2026-10-09T19:00:00Z","v":46298,"vw":50.482676},{"c":50.505,"h":50.58,"l":50.37,"n":1094,"o":50.505,"t":"2026-10-09T19:15:00Z","v":52777,"vw":50.489353},{"c":50.66,"h":50.66,"l":50.455,"n":1544,"o":50.48,"t":"2026-10-09T19:30:00Z","v":103097,"vw":50.508286},{"c":50.7,"h":50.77,"l":50.55,"n":4538,"o":50.65,"t":"2026-10-09T19:45:00Z","v":315940,"vw":50.647471},{"c":50.68,"h":50.68,"l":50.68,"n":55,"o":50.68,"t":"2026-10-09T20:00:00Z","v":304808,"vw":50.68},{"c":50.2729,"h":50.58,"l":50.055,"n":217,"o":50.5,"t":"2026-10-12T13:30:00Z","v":17572,"vw":50.400802},{"c":50.465,"h":50.515,"l":50.38,"n":175,"o":50.48,"t":"2026-10-12T13:45:00Z","v":6469,"vw":50.474696},{"c":50.28,"h":50.41,"l":50.01,"n":572,"o":50.39,"t":"2026-10-12T14:00:00Z","v":25532,"vw":50.134494},{"c":50.12,"h":50.28,"l":49.98,"n":499,"o":50.28,"t":"2026-10-12T14:15:00Z","v":26252,"vw":50.078572},{"c":50.2,"h":50.25,"l":50.095,"n":317,"o":50.11,"t":"2026-10-12T14:30:00Z","v":13974,"vw":50.146942},{"c":50.215,"h":50.23,"l":50.12,"n":443,"o":50.18,"t":"2026-10-12T14:45:00Z","v":22870,"vw":50.16404},{"c":50.2,"h":50.25,"l":50.18,"n":307,"o":50.215,"t":"2026-10-12T15:00:00Z","v":10770,"vw":50.206611},{"c":50.21,"h":50.25,"l":50.2,"n":322,"o":50.22,"t":"2026-10-12T15:15:00Z","v":13005,"vw":50.216618},{"c":50.335,"h":50.38,"l":50.181,"n":458,"o":50.22,"t":"2026-10-12T15:30:00Z","v":16976,"vw":50.251595},{"c":50.29,"h":50.37,"l":50.25,"n":374,"o":50.37,"t":"2026-10-12T15:45:00Z","v":13965,"vw":50.304768},{"c":50.16,"h":50.32,"l":50.1595,"n":351,"o":50.25,"t":"2026-10-12T16:00:00Z","v":15685,"vw":50.239565},{"c":50.1,"h":50.19,"l":50.0745,"n":280,"o":50.16,"t":"2026-10-12T16:15:00Z","v":15359,"vw":50.153824},{"c":50.12,"h":50.15,"l":50.09,"n":388,"o":50.11,"t":"2026-10-12T16:30:00Z","v":15912,"vw":50.119782},{"c":49.9,"h":50.125,"l":49.825,"n":553,"o":50.12,"t":"2026-10-12T16:45:00Z","v":32194,"vw":49.983577},{"c":49.97,"h":49.995,"l":49.86,"n":440,"o":49.91,"t":"2026-10-12T17:00:00Z","v":23625,"vw":49.934208},{"c":49.955,"h":49.98,"l":49.915,"n":418,"o":49.97,"t":"2026-10-12T17:15:00Z","v":21039,"vw":49.957283},{"c":50.02,"h":50.05,"l":49.92,"n":434,"o":49.94,"t":"2026-10-12T17:30:00Z","v":19565,"vw":49.984976},{"c":49.995,"h":50.04,"l":49.995,"n":341,"o":50.025,"t":"2026-10-12T17:45:00Z","v":15513,"vw":50.02285},{"c":49.765,"h":50.02,"l":49.72,"n":658,"o":49.995,"t":"2026-10-12T18:00:00Z","v":180496,"vw":49.852887},{"c":49.63,"h":49.83,"l":49.63,"n":647,"o":49.765,"t":"2026-10-12T18:15:00Z","v":27826,"vw":49.749288},{"c":49.515,"h":49.63,"l":49.51,"n":637,"o":49.63,"t":"2026-10-12T18:30:00Z","v":29557,"vw":49.549246},{"c":49.495,"h":49.505,"l":49.36,"n":884,"o":49.5,"t":"2026-10-12T18:45:00Z","v":39360,"vw":49.431869},{"c":49.675,"h":49.675,"l":49.48,"n":848,"o":49.505,"t":"2026-10-12T19:00:00Z","v":34715,"vw":49.552063},{"c":49.7525,"h":49.835,"l":49.665,"n":1332,"o":49.68,"t":"2026-10-12T19:15:00Z","v":60857,"vw":49.760898},{"c":49.83,"h":49.85,"l":49.695,"n":1612,"o":49.755,"t":"2026-10-12T19:30:00Z","v":82887,"vw":49.748646},{"c":49.71,"h":49.85,"l":49.63,"n":4018,"o":49.83,"t":"2026-10-12T19:45:00Z","v":234210,"vw":49.73614},{"c":49.71,"h":49.72,"l":49.71,"n":76,"o":49.72,"t":"2026-10-12T20:00:00Z","v":282745,"vw":49.710004},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-12T20:15:00Z","v":8896,"vw":49.71},{"c":50.0308,"h":50.0308,"l":50.0308,"n":1,"o":50.0308,"t":"2026-10-12T22:15:00Z","v":100,"vw":50.0308},{"c":49.62,"h":49.62,"l":49.39,"n":10,"o":49.39,"t":"2026-10-13T08:00:00Z","v":572,"vw":49.560274},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-10-13T13:00:00Z","v":241,"vw":48.15},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-13T13:15:00Z","v":202,"vw":49},{"c":49.775,"h":49.775,"l":48.68,"n":530,"o":49.3,"t":"2026-10-13T13:30:00Z","v":62059,"vw":49.213568},{"c":49.33,"h":49.786,"l":49.32,"n":544,"o":49.786,"t":"2026-10-13T13:45:00Z","v":34178,"vw":49.421609},{"c":49.38,"h":49.4,"l":49.15,"n":538,"o":49.33,"t":"2026-10-13T14:00:00Z","v":17994,"vw":49.253144},{"c":49.07,"h":49.38,"l":49.065,"n":448,"o":49.38,"t":"2026-10-13T14:15:00Z","v":15853,"vw":49.192963},{"c":49.23,"h":49.28,"l":49.07,"n":595,"o":49.07,"t":"2026-10-13T14:30:00Z","v":22641,"vw":49.16213},{"c":49.3,"h":49.38,"l":49.2,"n":600,"o":49.2225,"t":"2026-10-13T14:45:00Z","v":25464,"vw":49.305835},{"c":49.29,"h":49.32,"l":49.13,"n":669,"o":49.32,"t":"2026-10-13T15:00:00Z","v":32760,"vw":49.209289},{"c":48.86,"h":49.27,"l":48.855,"n":526,"o":49.26,"t":"2026-10-13T15:15:00Z","v":25350,"vw":49.055311},{"c":48.83,"h":48.88,"l":48.76,"n":559,"o":48.875,"t":"2026-10-13T15:30:00Z","v":21904,"vw":48.820184},{"c":48.76,"h":48.945,"l":48.74,"n":874,"o":48.82,"t":"2026-10-13T15:45:00Z","v":43984,"vw":48.815432},{"c":48.75,"h":48.86,"l":48.715,"n":790,"o":48.78,"t":"2026-10-13T16:00:00Z","v":43168,"vw":48.813208},{"c":49.01,"h":49.045,"l":48.76,"n":865,"o":48.76,"t":"2026-10-13T16:15:00Z","v":48516,"vw":48.867497},{"c":49.11,"h":49.265,"l":49.018,"n":869,"o":49.03,"t":"2026-10-13T16:30:00Z","v":45046,"vw":49.141454},{"c":49.035,"h":49.18,"l":49.035,"n":472,"o":49.115,"t":"2026-10-13T16:45:00Z","v":21234,"vw":49.114478},{"c":49.14,"h":49.145,"l":48.995,"n":565,"o":49.0475,"t":"2026-10-13T17:00:00Z","v":33906,"vw":49.067895},{"c":49.275,"h":49.3,"l":49.12,"n":651,"o":49.14,"t":"2026-10-13T17:15:00Z","v":35886,"vw":49.206407},{"c":49.39,"h":49.41,"l":49.265,"n":596,"o":49.27,"t":"2026-10-13T17:30:00Z","v":25029,"vw":49.345662},{"c":49.13,"h":49.39,"l":49.04,"n":860,"o":49.385,"t":"2026-10-13T17:45:00Z","v":76563,"vw":49.230313},{"c":49.46,"h":49.56,"l":49.155,"n":626,"o":49.155,"t":"2026-10-13T18:00:00Z","v":48911,"vw":49.394143},{"c":49.52,"h":49.6869,"l":49.49,"n":584,"o":49.505,"t":"2026-10-13T18:15:00Z","v":35366,"vw":49.539395},{"c":49.46,"h":49.52,"l":49.44,"n":544,"o":49.52,"t":"2026-10-13T18:30:00Z","v":25011,"vw":49.476351},{"c":49.52,"h":49.525,"l":49.42,"n":767,"o":49.46,"t":"2026-10-13T18:45:00Z","v":32431,"vw":49.460881},{"c":49.585,"h":49.585,"l":49.34,"n":898,"o":49.52,"t":"2026-10-13T19:00:00Z","v":41938,"vw":49.466304},{"c":49.68,"h":49.715,"l":49.4954,"n":1303,"o":49.585,"t":"2026-10-13T19:15:00Z","v":61334,"vw":49.629882},{"c":49.835,"h":49.86,"l":49.68,"n":1600,"o":49.68,"t":"2026-10-13T19:30:00Z","v":86860,"vw":49.773055},{"c":49.76,"h":49.885,"l":49.72,"n":4113,"o":49.845,"t":"2026-10-13T19:45:00Z","v":272478,"vw":49.793432},{"c":49.75,"h":49.75,"l":49.75,"n":72,"o":49.75,"t":"2026-10-13T20:00:00Z","v":301068,"vw":49.75},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-13T20:15:00Z","v":13344,"vw":49.75},{"c":49.75,"h":49.75,"l":49.75,"n":2,"o":49.75,"t":"2026-10-14T11:00:00Z","v":103,"vw":49.75},{"c":49,"h":49,"l":49,"n":5,"o":49,"t":"2026-10-14T12:45:00Z","v":369,"vw":49},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-14T13:00:00Z","v":159,"vw":49},{"c":49.09,"h":49.195,"l":48.89,"n":480,"o":48.89,"t":"2026-10-14T13:30:00Z","v":26737,"vw":48.98917},{"c":48.78,"h":49.27,"l":48.77,"n":382,"o":49.15,"t":"2026-10-14T13:45:00Z","v":17560,"vw":48.992996},{"c":48.675,"h":48.95,"l":48.57,"n":594,"o":48.8,"t":"2026-10-14T14:00:00Z","v":26172,"vw":48.837038},{"c":48.73,"h":48.89,"l":48.64,"n":722,"o":48.675,"t":"2026-10-14T14:15:00Z","v":26166,"vw":48.770638},{"c":48.9,"h":48.93,"l":48.72,"n":565,"o":48.73,"t":"2026-10-14T14:30:00Z","v":18856,"vw":48.798907},{"c":48.77,"h":48.88,"l":48.515,"n":837,"o":48.88,"t":"2026-10-14T14:45:00Z","v":52061,"vw":48.659333},{"c":48.38,"h":48.81,"l":48.31,"n":707,"o":48.79,"t":"2026-10-14T15:00:00Z","v":31614,"vw":48.538821},{"c":48.345,"h":48.49,"l":48.28,"n":552,"o":48.4399,"t":"2026-10-14T15:15:00Z","v":25739,"vw":48.361807},{"c":48.02,"h":48.44,"l":47.9748,"n":736,"o":48.34,"t":"2026-10-14T15:30:00Z","v":23281,"vw":48.166501},{"c":47.92,"h":48.045,"l":47.805,"n":621,"o":48,"t":"2026-10-14T15:45:00Z","v":25204,"vw":47.901906},{"c":47.74,"h":47.95,"l":47.69,"n":864,"o":47.92,"t":"2026-10-14T16:00:00Z","v":45221,"vw":47.841447},{"c":47.6,"h":47.73,"l":47.46,"n":1057,"o":47.73,"t":"2026-10-14T16:15:00Z","v":68589,"vw":47.568542},{"c":47.7,"h":47.705,"l":47.57,"n":694,"o":47.59,"t":"2026-10-14T16:30:00Z","v":28092,"vw":47.646596},{"c":47.75,"h":47.85,"l":47.66,"n":724,"o":47.67,"t":"2026-10-14T16:45:00Z","v":47983,"vw":47.741364},{"c":47.64,"h":47.8,"l":47.605,"n":686,"o":47.74,"t":"2026-10-14T17:00:00Z","v":29356,"vw":47.67901},{"c":47.465,"h":47.65,"l":47.41,"n":717,"o":47.61,"t":"2026-10-14T17:15:00Z","v":28051,"vw":47.552109},{"c":47.36,"h":47.5,"l":47.29,"n":1089,"o":47.465,"t":"2026-10-14T17:30:00Z","v":54591,"vw":47.423185},{"c":47.18,"h":47.38,"l":47.16,"n":896,"o":47.38,"t":"2026-10-14T17:45:00Z","v":45610,"vw":47.232592},{"c":47.24,"h":47.31,"l":47.03,"n":1173,"o":47.1999,"t":"2026-10-14T18:00:00Z","v":63109,"vw":47.194762},{"c":47.135,"h":47.3,"l":47.08,"n":1085,"o":47.24,"t":"2026-10-14T18:15:00Z","v":48538,"vw":47.18521},{"c":47.11,"h":47.17,"l":47.055,"n":861,"o":47.135,"t":"2026-10-14T18:30:00Z","v":57070,"vw":47.101716},{"c":47.24,"h":47.28,"l":47.09,"n":886,"o":47.115,"t":"2026-10-14T18:45:00Z","v":30733,"vw":47.191508},{"c":47.265,"h":47.38,"l":47.062,"n":1195,"o":47.235,"t":"2026-10-14T19:00:00Z","v":61421,"vw":47.167751},{"c":47.405,"h":47.44,"l":47.25,"n":1465,"o":47.255,"t":"2026-10-14T19:15:00Z","v":75702,"vw":47.35412},{"c":47.575,"h":47.71,"l":47.4,"n":1997,"o":47.405,"t":"2026-10-14T19:30:00Z","v":118685,"vw":47.582413},{"c":47.62,"h":47.7,"l":47.38,"n":4811,"o":47.56,"t":"2026-10-14T19:45:00Z","v":325144,"vw":47.577045},{"c":47.63,"h":47.63,"l":47.63,"n":68,"o":47.63,"t":"2026-10-14T20:00:00Z","v":304544,"vw":47.63},{"c":48.304,"h":48.304,"l":48.304,"n":1,"o":48.304,"t":"2026-10-14T21:15:00Z","v":100,"vw":48.304},{"c":47.01,"h":47.02,"l":47.01,"n":7,"o":47.02,"t":"2026-10-15T08:00:00Z","v":327,"vw":47.016324},{"c":46.83,"h":47,"l":46.83,"n":9,"o":47,"t":"2026-10-15T11:00:00Z","v":670,"vw":46.894762},{"c":47.2,"h":47.2,"l":47.19,"n":13,"o":47.19,"t":"2026-10-15T13:15:00Z","v":1401,"vw":47.196863},{"c":46.37,"h":47.13,"l":46.2,"n":1084,"o":47.055,"t":"2026-10-15T13:30:00Z","v":66811,"vw":46.894249},{"c":45.595,"h":46.415,"l":45.4,"n":1298,"o":46.34,"t":"2026-10-15T13:45:00Z","v":71184,"vw":45.72086},{"c":45.915,"h":46.27,"l":45.59,"n":1229,"o":45.595,"t":"2026-10-15T14:00:00Z","v":57954,"vw":45.932183},{"c":46,"h":46.22,"l":45.85,"n":851,"o":45.97,"t":"2026-10-15T14:15:00Z","v":34148,"vw":46.027589},{"c":46.385,"h":46.46,"l":45.885,"n":873,"o":45.95,"t":"2026-10-15T14:30:00Z","v":37567,"vw":46.226152},{"c":46.6,"h":46.67,"l":46.34,"n":869,"o":46.36,"t":"2026-10-15T14:45:00Z","v":34429,"vw":46.469433},{"c":46.61,"h":46.68,"l":46.41,"n":944,"o":46.57,"t":"2026-10-15T15:00:00Z","v":34253,"vw":46.57103},{"c":46.665,"h":46.765,"l":46.46,"n":984,"o":46.61,"t":"2026-10-15T15:15:00Z","v":55322,"vw":46.615855},{"c":46.515,"h":46.665,"l":46.405,"n":738,"o":46.665,"t":"2026-10-15T15:30:00Z","v":102169,"vw":46.55681},{"c":46.52,"h":46.57,"l":46.415,"n":805,"o":46.51,"t":"2026-10-15T15:45:00Z","v":36534,"vw":46.494113},{"c":46.35,"h":46.635,"l":46.35,"n":1149,"o":46.56,"t":"2026-10-15T16:00:00Z","v":51452,"vw":46.469069},{"c":46.335,"h":46.5,"l":46.28,"n":614,"o":46.375,"t":"2026-10-15T16:15:00Z","v":23208,"vw":46.392453},{"c":46.47,"h":46.48,"l":46.31,"n":648,"o":46.36,"t":"2026-10-15T16:30:00Z","v":28081,"vw":46.403799},{"c":46.62,"h":46.65,"l":46.42,"n":1156,"o":46.49,"t":"2026-10-15T16:45:00Z","v":45724,"vw":46.547613},{"c":46.89,"h":47.07,"l":46.875,"n":323,"o":47.05,"t":"2026-10-15T18:00:00Z","v":29154,"vw":47.020362},{"c":46.98,"h":47.05,"l":46.9,"n":803,"o":47.05,"t":"2026-10-15T18:15:00Z","v":47269,"vw":46.98903},{"c":46.9,"h":46.99,"l":46.86,"n":612,"o":46.98,"t":"2026-10-15T18:30:00Z","v":33937,"vw":46.91214},{"c":47.02,"h":47.07,"l":46.81,"n":633,"o":46.9,"t":"2026-10-15T18:45:00Z","v":28756,"vw":46.938925},{"c":47.125,"h":47.14,"l":47.01,"n":703,"o":47.02,"t":"2026-10-15T19:00:00Z","v":34024,"vw":47.091948},{"c":47.06,"h":47.32,"l":47.06,"n":871,"o":47.15,"t":"2026-10-15T19:15:00Z","v":42504,"vw":47.225716},{"c":47.54,"h":47.57,"l":47.06,"n":1422,"o":47.08,"t":"2026-10-15T19:30:00Z","v":79112,"vw":47.377461},{"c":47.65,"h":47.77,"l":47.51,"n":4935,"o":47.53,"t":"2026-10-15T19:45:00Z","v":368354,"vw":47.667991},{"c":47.51,"h":47.67,"l":47.26,"n":66,"o":47.65,"t":"2026-10-15T20:00:00Z","v":705878,"vw":47.514385},{"c":47.67,"h":47.67,"l":47.67,"n":2,"o":47.67,"t":"2026-10-15T20:15:00Z","v":73910,"vw":47.67}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08146219290484658,"strike":49.9730741962298,"iv":0.6921510877784127,"gamma":0.10081586726509169,"theta":-0.150187695295075,"vega":0.00422881763456832,"rho":0.00012433919242395316,"breakevenPct":5.002174090905503},{"delta":0.15,"premium":0.14687301581592807,"strike":49.700529100766964,"iv":0.6805739346179088,"gamma":0.11944978094537692,"theta":-0.165849179172629,"vega":0.004853810180901985,"rho":0.00018624881851386446,"breakevenPct":4.567657051778676},{"delta":0.2,"premium":0.21228383872700957,"strike":49.427984005304126,"iv":0.6689967814574048,"gamma":0.13808369462566217,"theta":-0.181510663050183,"vega":0.0054788027272356515,"rho":0.00024815844460377573,"breakevenPct":4.1331400126518485},{"delta":0.25,"premium":0.27769466163809103,"strike":49.15543890984129,"iv":0.6574196282969009,"gamma":0.15671760830594741,"theta":-0.197172146927737,"vega":0.006103795273569316,"rho":0.000310068070693687,"breakevenPct":3.698622973525021},{"delta":0.3,"premium":0.3431054845491726,"strike":48.88289381437845,"iv":0.6458424751363969,"gamma":0.17535152198623266,"theta":-0.212833630805291,"vega":0.006728787819902982,"rho":0.00037197769678359833,"breakevenPct":3.2641059343981933},{"delta":0.35,"premium":0.4085163074602541,"strike":48.61034871891561,"iv":0.634265321975893,"gamma":0.19398543566651788,"theta":-0.228495114682845,"vega":0.007353780366236648,"rho":0.0004338873228735096,"breakevenPct":2.8295888952713657},{"delta":0.4,"premium":0.4739271303713356,"strike":48.33780362345277,"iv":0.6226881688153891,"gamma":0.21261934934680315,"theta":-0.244156598560399,"vega":0.007978772912570313,"rho":0.0004957969489634209,"breakevenPct":2.395071856144538},{"delta":0.45,"premium":0.5393379532824171,"strike":48.065258527989926,"iv":0.6111110156548851,"gamma":0.23125326302708837,"theta":-0.259818082437953,"vega":0.008603765458903978,"rho":0.0005577065750533323,"breakevenPct":1.960554817017711},{"delta":0.5,"premium":0.6047487761934985,"strike":47.79271343252709,"iv":0.5995338624943811,"gamma":0.24988717670737365,"theta":-0.275479566315507,"vega":0.009228758005237644,"rho":0.0006196162011432436,"breakevenPct":1.526037777890883},{"delta":0.55,"premium":0.6701595991045801,"strike":47.52016833706425,"iv":0.5879567093338772,"gamma":0.26852109038765887,"theta":-0.291141050193061,"vega":0.00985375055157131,"rho":0.0006815258272331549,"breakevenPct":1.0915207387640553},{"delta":0.6,"premium":0.922432221063608,"strike":47.19825338894682,"iv":0.6042150677789363,"gamma":0.24550680396246088,"theta":-0.2710932481751825,"vega":0.00907924921793535,"rho":0.0007388714759419603,"breakevenPct":0.9454281728769109},{"delta":0.65,"premium":1.1896376433785196,"strike":46.87239311783107,"iv":0.6226978623566215,"gamma":0.219164259645464,"theta":-0.24819178832116787,"vega":0.008192909280500522,"rho":0.0007958524007563796,"breakevenPct":0.8223846469678828},{"delta":0.7,"premium":1.4568430656934304,"strike":46.54653284671533,"iv":0.6411806569343065,"gamma":0.19282171532846715,"theta":-0.2252903284671533,"vega":0.0073065693430656945,"rho":0.0008528333255707985,"breakevenPct":0.6993411210588552},{"delta":0.75,"premium":1.724048488008342,"strike":46.220672575599586,"iv":0.6596634515119917,"gamma":0.16647917101147025,"theta":-0.20238886861313868,"vega":0.006420229405630866,"rho":0.0009098142503852177,"breakevenPct":0.576297595149827},{"delta":0.8,"premium":1.9912539103232534,"strike":45.894812304483835,"iv":0.6781462460896768,"gamma":0.14013662669447338,"theta":-0.17948740875912406,"vega":0.005533889468196038,"rho":0.0009667951751996368,"breakevenPct":0.4532540692407989},{"delta":0.85,"premium":2.2584593326381643,"strike":45.56895203336809,"iv":0.6966290406673619,"gamma":0.11379408237747654,"theta":-0.1565859489051095,"vega":0.004647549530761211,"rho":0.001023776100014056,"breakevenPct":0.33021054333177113},{"delta":0.9,"premium":2.525664754953076,"strike":45.24309176225235,"iv":0.715111835245047,"gamma":0.08745153806047967,"theta":-0.13368448905109487,"vega":0.0037612095933263825,"rho":0.0010807570248284751,"breakevenPct":0.20716701742274313}],"put":[{"delta":0.1,"premium":0.6251788570803692,"strike":36.24850952433026,"iv":4.672000638866676,"gamma":0.01616434099946109,"theta":-1.0462839317863861,"vega":0.004322613320083618,"rho":-0.0001440501788460374,"breakevenPct":25.270965665513145},{"delta":0.15,"premium":0.3682635242637832,"strike":42.804392071063056,"iv":1.9933493342230506,"gamma":0.05199632314756623,"theta":-0.5427299127170667,"vega":0.005505404677422641,"rho":-0.00020106202350963435,"breakevenPct":10.979382112860774},{"delta":0.2,"premium":0.4145408691613221,"strike":43.5756811526887,"iv":1.7873129784045467,"gamma":0.07875448294592921,"theta":-0.5132079165414645,"vega":0.006227250164048357,"rho":-0.0002660387970435005,"breakevenPct":9.458484825828869},{"delta":0.25,"premium":0.460818214058861,"strike":44.34697023431435,"iv":1.581276622586043,"gamma":0.10551264274429217,"theta":-0.48368592036586217,"vega":0.0069490956506740725,"rho":-0.00033101557057736665,"breakevenPct":7.937587538796963},{"delta":0.3,"premium":0.5070955589563998,"strike":45.118259315939994,"iv":1.3752402667675394,"gamma":0.1322708025426551,"theta":-0.4541639241902599,"vega":0.007670941137299788,"rho":-0.0003959923441112327,"breakevenPct":6.416690251765058},{"delta":0.35,"premium":0.5533729038539387,"strike":45.88954839756565,"iv":1.1692039109490358,"gamma":0.1590289623410181,"theta":-0.4246419280146576,"vega":0.008392786623925504,"rho":-0.00046096911764509883,"breakevenPct":4.895792964733152},{"delta":0.4,"premium":0.5996502487514777,"strike":46.660837479191294,"iv":0.9631675551305319,"gamma":0.1857871221393811,"theta":-0.39511993183905525,"vega":0.009114632110551222,"rho":-0.000525945891178965,"breakevenPct":3.374895677701245},{"delta":0.45,"premium":0.6459275936490165,"strike":47.43212656081694,"iv":0.7571311993120282,"gamma":0.21254528193774402,"theta":-0.365597935663453,"vega":0.009836477597176938,"rho":-0.0005909226647128311,"breakevenPct":1.8539983906693394},{"delta":0.5,"premium":1.4563287586754314,"strike":48.29051839085827,"iv":1.032129105112598,"gamma":0.1889039017492375,"theta":-0.4718406915178839,"vega":0.009591437508383432,"rho":-0.0006761980169757525,"breakevenPct":1.753325713902173},{"delta":0.55,"premium":2.3404611695037563,"strike":49.15731487206251,"iv":1.3535425975606226,"gamma":0.16039940805322592,"theta":-0.5911835550243356,"vega":0.009253101443014387,"rho":-0.0007634320040283198,"breakevenPct":1.7896922539149378},{"delta":0.6,"premium":3.2245935803320798,"strike":50.02411135326675,"iv":1.6749560900086466,"gamma":0.1318949143572144,"theta":-0.7105264185307871,"vega":0.008914765377645342,"rho":-0.0008506659910808868,"breakevenPct":1.8260587939277027},{"delta":0.65,"premium":4.108725991160405,"strike":50.89090783447099,"iv":1.996369582456671,"gamma":0.10339042066120281,"theta":-0.8298692820372389,"vega":0.008576429312276297,"rho":-0.000937899978133454,"breakevenPct":1.8624253339404677},{"delta":0.7,"premium":4.9928584019887285,"strike":51.75770431567523,"iv":2.317783074904695,"gamma":0.07488592696519131,"theta":-0.9492121455436904,"vega":0.008238093246907253,"rho":-0.0010251339651860209,"breakevenPct":1.8987918739532323},{"delta":0.75,"premium":5.316589900466794,"strike":52.153271920373435,"iv":2.3817582630259246,"gamma":0.058259584892184905,"theta":-0.9576424044513177,"vega":0.007830694300000779,"rho":-0.0010979609288968362,"breakevenPct":1.748097294091379},{"delta":0.8,"premium":5.419433558021033,"strike":52.595449125096934,"iv":1.9862540890708733,"gamma":0.07995206533557092,"theta":-0.6841071841380376,"vega":0.0069556372596762785,"rho":-0.0011663835716381324,"breakevenPct":1.0362585125322026},{"delta":0.85,"premium":18.030360545393776,"strike":64.83036054539377,"iv":5.091329002113159,"gamma":0.018601500837041804,"theta":-1.499040139894972,"vega":0.0057436450674761795,"rho":-0.001563703330553223,"breakevenPct":1.8250471994965483},{"delta":0.9,"premium":57.698736087588884,"strike":104.25617434414738,"iv":10.812345352804494,"gamma":0.0037646803889886515,"theta":-2.5117820201774603,"vega":0.004343344671692721,"rho":-0.002686741322661173,"breakevenPct":2.333882407051603}]},"raw":{"call":[{"delta":0.1,"premium":0.08146219290484658,"strike":49.9730741962298,"iv":0.6921510877784127,"gamma":0.10081586726509169,"theta":-0.150187695295075,"vega":0.00422881763456832,"rho":0.00012433919242395316,"breakevenPct":5.002174090905503},{"delta":0.15,"premium":0.14687301581592807,"strike":49.700529100766964,"iv":0.6805739346179088,"gamma":0.11944978094537692,"theta":-0.165849179172629,"vega":0.004853810180901985,"rho":0.00018624881851386446,"breakevenPct":4.567657051778676},{"delta":0.2,"premium":0.21228383872700957,"strike":49.427984005304126,"iv":0.6689967814574048,"gamma":0.13808369462566217,"theta":-0.181510663050183,"vega":0.0054788027272356515,"rho":0.00024815844460377573,"breakevenPct":4.1331400126518485},{"delta":0.25,"premium":0.27769466163809103,"strike":49.15543890984129,"iv":0.6574196282969009,"gamma":0.15671760830594741,"theta":-0.197172146927737,"vega":0.006103795273569316,"rho":0.000310068070693687,"breakevenPct":3.698622973525021},{"delta":0.3,"premium":0.3431054845491726,"strike":48.88289381437845,"iv":0.6458424751363969,"gamma":0.17535152198623266,"theta":-0.212833630805291,"vega":0.006728787819902982,"rho":0.00037197769678359833,"breakevenPct":3.2641059343981933},{"delta":0.35,"premium":0.4085163074602541,"strike":48.61034871891561,"iv":0.634265321975893,"gamma":0.19398543566651788,"theta":-0.228495114682845,"vega":0.007353780366236648,"rho":0.0004338873228735096,"breakevenPct":2.8295888952713657},{"delta":0.4,"premium":0.4739271303713356,"strike":48.33780362345277,"iv":0.6226881688153891,"gamma":0.21261934934680315,"theta":-0.244156598560399,"vega":0.007978772912570313,"rho":0.0004957969489634209,"breakevenPct":2.395071856144538},{"delta":0.45,"premium":0.5393379532824171,"strike":48.065258527989926,"iv":0.6111110156548851,"gamma":0.23125326302708837,"theta":-0.259818082437953,"vega":0.008603765458903978,"rho":0.0005577065750533323,"breakevenPct":1.960554817017711},{"delta":0.5,"premium":0.6047487761934985,"strike":47.79271343252709,"iv":0.5995338624943811,"gamma":0.24988717670737365,"theta":-0.275479566315507,"vega":0.009228758005237644,"rho":0.0006196162011432436,"breakevenPct":1.526037777890883},{"delta":0.55,"premium":0.6701595991045801,"strike":47.52016833706425,"iv":0.5879567093338772,"gamma":0.26852109038765887,"theta":-0.291141050193061,"vega":0.00985375055157131,"rho":0.0006815258272331549,"breakevenPct":1.0915207387640553},{"delta":0.6,"premium":0.922432221063608,"strike":47.19825338894682,"iv":0.6042150677789363,"gamma":0.24550680396246088,"theta":-0.2710932481751825,"vega":0.00907924921793535,"rho":0.0007388714759419603,"breakevenPct":0.9454281728769109},{"delta":0.65,"premium":1.1896376433785196,"strike":46.87239311783107,"iv":0.6226978623566215,"gamma":0.219164259645464,"theta":-0.24819178832116787,"vega":0.008192909280500522,"rho":0.0007958524007563796,"breakevenPct":0.8223846469678828},{"delta":0.7,"premium":1.4568430656934304,"strike":46.54653284671533,"iv":0.6411806569343065,"gamma":0.19282171532846715,"theta":-0.2252903284671533,"vega":0.0073065693430656945,"rho":0.0008528333255707985,"breakevenPct":0.6993411210588552},{"delta":0.75,"premium":1.724048488008342,"strike":46.220672575599586,"iv":0.6596634515119917,"gamma":0.16647917101147025,"theta":-0.20238886861313868,"vega":0.006420229405630866,"rho":0.0009098142503852177,"breakevenPct":0.576297595149827},{"delta":0.8,"premium":1.9912539103232534,"strike":45.894812304483835,"iv":0.6781462460896768,"gamma":0.14013662669447338,"theta":-0.17948740875912406,"vega":0.005533889468196038,"rho":0.0009667951751996368,"breakevenPct":0.4532540692407989},{"delta":0.85,"premium":2.2584593326381643,"strike":45.56895203336809,"iv":0.6966290406673619,"gamma":0.11379408237747654,"theta":-0.1565859489051095,"vega":0.004647549530761211,"rho":0.001023776100014056,"breakevenPct":0.33021054333177113},{"delta":0.9,"premium":2.525664754953076,"strike":45.24309176225235,"iv":0.715111835245047,"gamma":0.08745153806047967,"theta":-0.13368448905109487,"vega":0.0037612095933263825,"rho":0.0010807570248284751,"breakevenPct":0.20716701742274313}],"put":[{"delta":0.1,"premium":0.6251788570803692,"strike":36.24850952433026,"iv":4.672000638866676,"gamma":0.01616434099946109,"theta":-1.0462839317863861,"vega":0.004322613320083618,"rho":-0.0001440501788460374,"breakevenPct":25.270965665513145},{"delta":0.15,"premium":0.3682635242637832,"strike":42.804392071063056,"iv":1.9933493342230506,"gamma":0.05199632314756623,"theta":-0.5427299127170667,"vega":0.005505404677422641,"rho":-0.00020106202350963435,"breakevenPct":10.979382112860774},{"delta":0.2,"premium":0.4145408691613221,"strike":43.5756811526887,"iv":1.7873129784045467,"gamma":0.07875448294592921,"theta":-0.5132079165414645,"vega":0.006227250164048357,"rho":-0.0002660387970435005,"breakevenPct":9.458484825828869},{"delta":0.25,"premium":0.460818214058861,"strike":44.34697023431435,"iv":1.581276622586043,"gamma":0.10551264274429217,"theta":-0.48368592036586217,"vega":0.0069490956506740725,"rho":-0.00033101557057736665,"breakevenPct":7.937587538796963},{"delta":0.3,"premium":0.5070955589563998,"strike":45.118259315939994,"iv":1.3752402667675394,"gamma":0.1322708025426551,"theta":-0.4541639241902599,"vega":0.007670941137299788,"rho":-0.0003959923441112327,"breakevenPct":6.416690251765058},{"delta":0.35,"premium":0.5533729038539387,"strike":45.88954839756565,"iv":1.1692039109490358,"gamma":0.1590289623410181,"theta":-0.4246419280146576,"vega":0.008392786623925504,"rho":-0.00046096911764509883,"breakevenPct":4.895792964733152},{"delta":0.4,"premium":0.5996502487514777,"strike":46.660837479191294,"iv":0.9631675551305319,"gamma":0.1857871221393811,"theta":-0.39511993183905525,"vega":0.009114632110551222,"rho":-0.000525945891178965,"breakevenPct":3.374895677701245},{"delta":0.45,"premium":0.6459275936490165,"strike":47.43212656081694,"iv":0.7571311993120282,"gamma":0.21254528193774402,"theta":-0.365597935663453,"vega":0.009836477597176938,"rho":-0.0005909226647128311,"breakevenPct":1.8539983906693394},{"delta":0.5,"premium":1.4563287586754314,"strike":48.29051839085827,"iv":1.032129105112598,"gamma":0.1889039017492375,"theta":-0.4718406915178839,"vega":0.009591437508383432,"rho":-0.0006761980169757525,"breakevenPct":1.753325713902173},{"delta":0.55,"premium":2.3404611695037563,"strike":49.15731487206251,"iv":1.3535425975606226,"gamma":0.16039940805322592,"theta":-0.5911835550243356,"vega":0.009253101443014387,"rho":-0.0007634320040283198,"breakevenPct":1.7896922539149378},{"delta":0.6,"premium":3.2245935803320798,"strike":50.02411135326675,"iv":1.6749560900086466,"gamma":0.1318949143572144,"theta":-0.7105264185307871,"vega":0.008914765377645342,"rho":-0.0008506659910808868,"breakevenPct":1.8260587939277027},{"delta":0.65,"premium":4.108725991160405,"strike":50.89090783447099,"iv":1.996369582456671,"gamma":0.10339042066120281,"theta":-0.8298692820372389,"vega":0.008576429312276297,"rho":-0.000937899978133454,"breakevenPct":1.8624253339404677},{"delta":0.7,"premium":4.9928584019887285,"strike":51.75770431567523,"iv":2.317783074904695,"gamma":0.07488592696519131,"theta":-0.9492121455436904,"vega":0.008238093246907253,"rho":-0.0010251339651860209,"breakevenPct":1.8987918739532323},{"delta":0.75,"premium":5.316589900466794,"strike":52.153271920373435,"iv":2.3817582630259246,"gamma":0.058259584892184905,"theta":-0.9576424044513177,"vega":0.007830694300000779,"rho":-0.0010979609288968362,"breakevenPct":1.748097294091379},{"delta":0.8,"premium":5.419433558021033,"strike":52.595449125096934,"iv":1.9862540890708733,"gamma":0.07995206533557092,"theta":-0.6841071841380376,"vega":0.0069556372596762785,"rho":-0.0011663835716381324,"breakevenPct":1.0362585125322026},{"delta":0.85,"premium":18.030360545393776,"strike":64.83036054539377,"iv":5.091329002113159,"gamma":0.018601500837041804,"theta":-1.499040139894972,"vega":0.0057436450674761795,"rho":-0.001563703330553223,"breakevenPct":1.8250471994965483},{"delta":0.9,"premium":57.698736087588884,"strike":104.25617434414738,"iv":10.812345352804494,"gamma":0.0037646803889886515,"theta":-2.5117820201774603,"vega":0.004343344671692721,"rho":-0.002686741322661173,"breakevenPct":2.333882407051603}]}},"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"}}