{"symbol":"INDA","url":"https://intraalpha.com/companies/INDA","capturedAt":"2026-10-15T20:35:15.373Z","state":"ready","quote":{"symbol":"INDA","last_price":47.95,"prev_close":47.04,"regular_close":47.95,"change":0.91,"change_pct":1.9345,"regular_change":0.91,"regular_change_pct":1.9345,"extended_change":0,"extended_change_pct":0,"bid":47.84,"ask":48,"bid_size":1000,"ask_size":500,"volume":12664014,"vwap":47.810273,"open":47.65,"high":47.98,"low":47.61,"close":47.95,"trade_count":31378,"last_trade_at":"2026-10-15T20:10:03.749122511Z","last_quote_at":"2026-10-15T20:30:01.392530348Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":5800000000,"net_expense_ratio":0.0061,"portfolio_turnover":0.3,"dividend_yield":0.0041,"inception_date":"2012-02-02","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":45.83,"h":45.91,"l":45.8,"n":142,"o":45.81,"t":"2026-10-08T08:00:00Z","v":4687,"vw":45.814026},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-10-08T08:05:00Z","v":2100,"vw":45.65},{"c":45.66,"h":45.66,"l":45.66,"n":3,"o":45.66,"t":"2026-10-08T08:15:00Z","v":2050,"vw":45.66},{"c":45.7,"h":45.7,"l":45.7,"n":3,"o":45.7,"t":"2026-10-08T08:30:00Z","v":103,"vw":45.7},{"c":45.5,"h":45.51,"l":45.5,"n":6,"o":45.51,"t":"2026-10-08T10:00:00Z","v":306,"vw":45.506198},{"c":45.4,"h":45.45,"l":45.4,"n":41,"o":45.45,"t":"2026-10-08T10:25:00Z","v":6223,"vw":45.407099},{"c":45.4,"h":45.43,"l":45.4,"n":57,"o":45.4,"t":"2026-10-08T10:30:00Z","v":3712,"vw":45.401061},{"c":45.39,"h":45.4,"l":45.39,"n":7,"o":45.4,"t":"2026-10-08T10:35:00Z","v":516,"vw":45.393521},{"c":45.375,"h":45.375,"l":45.375,"n":4,"o":45.375,"t":"2026-10-08T10:40:00Z","v":175,"vw":45.375},{"c":45.38,"h":45.43,"l":45.38,"n":32,"o":45.4,"t":"2026-10-08T10:55:00Z","v":2973,"vw":45.388711},{"c":45.38,"h":45.4396,"l":45.38,"n":38,"o":45.4396,"t":"2026-10-08T11:00:00Z","v":2596,"vw":45.424861},{"c":45.37,"h":45.37,"l":45.37,"n":1,"o":45.37,"t":"2026-10-08T11:10:00Z","v":100,"vw":45.37},{"c":45.35,"h":45.35,"l":45.35,"n":11,"o":45.35,"t":"2026-10-08T11:15:00Z","v":3881,"vw":45.35},{"c":45.36,"h":45.36,"l":45.35,"n":12,"o":45.36,"t":"2026-10-08T11:35:00Z","v":3219,"vw":45.357656},{"c":45.38,"h":45.39,"l":45.35,"n":19,"o":45.39,"t":"2026-10-08T11:40:00Z","v":4026,"vw":45.376003},{"c":45.38,"h":45.42,"l":45.38,"n":16,"o":45.42,"t":"2026-10-08T12:10:00Z","v":2005,"vw":45.408551},{"c":45.45,"h":45.5,"l":45.45,"n":3,"o":45.5,"t":"2026-10-08T12:15:00Z","v":2001,"vw":45.4525},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-08T12:20:00Z","v":100,"vw":45.49},{"c":45.52,"h":45.52,"l":45.45,"n":11,"o":45.46,"t":"2026-10-08T12:25:00Z","v":1801,"vw":45.457505},{"c":45.52,"h":45.52,"l":45.52,"n":3,"o":45.52,"t":"2026-10-08T12:30:00Z","v":103,"vw":45.52},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-08T12:45:00Z","v":100,"vw":45.59},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-08T13:00:00Z","v":500,"vw":45.46},{"c":45.58,"h":45.58,"l":45.58,"n":1,"o":45.58,"t":"2026-10-08T13:15:00Z","v":203,"vw":45.58},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-10-08T13:20:00Z","v":100,"vw":45.6},{"c":45.515,"h":45.6,"l":45.51,"n":1241,"o":45.54,"t":"2026-10-08T13:30:00Z","v":242021,"vw":45.54562},{"c":45.535,"h":45.54,"l":45.48,"n":451,"o":45.515,"t":"2026-10-08T13:35:00Z","v":73787,"vw":45.506641},{"c":45.525,"h":45.535,"l":45.51,"n":465,"o":45.535,"t":"2026-10-08T13:40:00Z","v":81869,"vw":45.521076},{"c":45.565,"h":45.565,"l":45.53,"n":557,"o":45.53,"t":"2026-10-08T13:45:00Z","v":95750,"vw":45.543515},{"c":45.545,"h":45.57,"l":45.535,"n":466,"o":45.56,"t":"2026-10-08T13:50:00Z","v":78461,"vw":45.555653},{"c":45.565,"h":45.57,"l":45.55,"n":468,"o":45.55,"t":"2026-10-08T13:55:00Z","v":123228,"vw":45.558128},{"c":45.545,"h":45.57,"l":45.51,"n":663,"o":45.565,"t":"2026-10-08T14:00:00Z","v":489888,"vw":45.525069},{"c":45.555,"h":45.56,"l":45.545,"n":569,"o":45.55,"t":"2026-10-08T14:05:00Z","v":173471,"vw":45.553331},{"c":45.545,"h":45.56,"l":45.535,"n":358,"o":45.555,"t":"2026-10-08T14:10:00Z","v":81382,"vw":45.546973},{"c":45.545,"h":45.55,"l":45.53,"n":475,"o":45.545,"t":"2026-10-08T14:15:00Z","v":110561,"vw":45.537726},{"c":45.545,"h":45.545,"l":45.53,"n":437,"o":45.54,"t":"2026-10-08T14:20:00Z","v":117604,"vw":45.538177},{"c":45.555,"h":45.5599,"l":45.545,"n":251,"o":45.545,"t":"2026-10-08T14:25:00Z","v":50290,"vw":45.549104},{"c":45.595,"h":45.6,"l":45.56,"n":455,"o":45.56,"t":"2026-10-08T14:30:00Z","v":101200,"vw":45.576561},{"c":45.57,"h":45.6,"l":45.565,"n":428,"o":45.6,"t":"2026-10-08T14:35:00Z","v":122159,"vw":45.577055},{"c":45.51,"h":45.57,"l":45.505,"n":444,"o":45.565,"t":"2026-10-08T14:40:00Z","v":116051,"vw":45.527626},{"c":45.5,"h":45.51,"l":45.495,"n":245,"o":45.51,"t":"2026-10-08T14:45:00Z","v":61956,"vw":45.501683},{"c":45.47,"h":45.51,"l":45.47,"n":231,"o":45.495,"t":"2026-10-08T14:50:00Z","v":37933,"vw":45.496712},{"c":45.475,"h":45.49,"l":45.46,"n":216,"o":45.4625,"t":"2026-10-08T14:55:00Z","v":82491,"vw":45.478177},{"c":45.455,"h":45.47,"l":45.44,"n":283,"o":45.47,"t":"2026-10-08T15:00:00Z","v":55168,"vw":45.453083},{"c":45.455,"h":45.47,"l":45.445,"n":214,"o":45.455,"t":"2026-10-08T15:05:00Z","v":40940,"vw":45.45581},{"c":45.42,"h":45.46,"l":45.42,"n":287,"o":45.455,"t":"2026-10-08T15:10:00Z","v":58347,"vw":45.442698},{"c":45.4,"h":45.43,"l":45.39,"n":346,"o":45.41,"t":"2026-10-08T15:15:00Z","v":53830,"vw":45.410016},{"c":45.395,"h":45.42,"l":45.385,"n":284,"o":45.405,"t":"2026-10-08T15:20:00Z","v":60677,"vw":45.402239},{"c":45.39,"h":45.42,"l":45.375,"n":358,"o":45.39,"t":"2026-10-08T15:25:00Z","v":146140,"vw":45.402586},{"c":45.375,"h":45.4,"l":45.37,"n":350,"o":45.395,"t":"2026-10-08T15:30:00Z","v":75137,"vw":45.384701},{"c":45.37,"h":45.38,"l":45.3601,"n":197,"o":45.375,"t":"2026-10-08T15:35:00Z","v":35135,"vw":45.370275},{"c":45.385,"h":45.3899,"l":45.365,"n":183,"o":45.37,"t":"2026-10-08T15:40:00Z","v":28941,"vw":45.370934},{"c":45.365,"h":45.39,"l":45.365,"n":195,"o":45.39,"t":"2026-10-08T15:45:00Z","v":58481,"vw":45.381979},{"c":45.375,"h":45.38,"l":45.3641,"n":236,"o":45.37,"t":"2026-10-08T15:50:00Z","v":61801,"vw":45.372622},{"c":45.37,"h":45.375,"l":45.355,"n":161,"o":45.37,"t":"2026-10-08T15:55:00Z","v":35459,"vw":45.362925},{"c":45.36,"h":45.38,"l":45.35,"n":271,"o":45.375,"t":"2026-10-08T16:00:00Z","v":74813,"vw":45.356338},{"c":45.375,"h":45.38,"l":45.35,"n":215,"o":45.355,"t":"2026-10-08T16:05:00Z","v":43982,"vw":45.363404},{"c":45.38,"h":45.4,"l":45.37,"n":229,"o":45.375,"t":"2026-10-08T16:10:00Z","v":42872,"vw":45.379244},{"c":45.47,"h":45.555,"l":45.38,"n":889,"o":45.38,"t":"2026-10-08T16:15:00Z","v":304733,"vw":45.468096},{"c":45.475,"h":45.495,"l":45.47,"n":193,"o":45.47,"t":"2026-10-08T16:20:00Z","v":51095,"vw":45.479514},{"c":45.475,"h":45.49,"l":45.465,"n":214,"o":45.48,"t":"2026-10-08T16:25:00Z","v":44933,"vw":45.477454},{"c":45.47,"h":45.49,"l":45.47,"n":223,"o":45.475,"t":"2026-10-08T16:30:00Z","v":62208,"vw":45.474025},{"c":45.455,"h":45.485,"l":45.445,"n":251,"o":45.47,"t":"2026-10-08T16:35:00Z","v":74214,"vw":45.464627},{"c":45.465,"h":45.49,"l":45.455,"n":265,"o":45.46,"t":"2026-10-08T16:40:00Z","v":60051,"vw":45.47106},{"c":45.445,"h":45.48,"l":45.435,"n":207,"o":45.46,"t":"2026-10-08T16:45:00Z","v":57640,"vw":45.457194},{"c":45.46,"h":45.46,"l":45.425,"n":354,"o":45.445,"t":"2026-10-08T16:50:00Z","v":80359,"vw":45.444638},{"c":45.48,"h":45.5,"l":45.45,"n":359,"o":45.47,"t":"2026-10-08T16:55:00Z","v":79913,"vw":45.475414},{"c":45.46,"h":45.5,"l":45.45,"n":212,"o":45.475,"t":"2026-10-08T17:00:00Z","v":49912,"vw":45.475223},{"c":45.485,"h":45.49,"l":45.465,"n":249,"o":45.47,"t":"2026-10-08T17:05:00Z","v":89223,"vw":45.477525},{"c":45.515,"h":45.515,"l":45.4735,"n":150,"o":45.48,"t":"2026-10-08T17:10:00Z","v":30043,"vw":45.487106},{"c":45.525,"h":45.53,"l":45.5001,"n":181,"o":45.51,"t":"2026-10-08T17:15:00Z","v":36927,"vw":45.513985},{"c":45.515,"h":45.5281,"l":45.51,"n":190,"o":45.52,"t":"2026-10-08T17:20:00Z","v":37747,"vw":45.515525},{"c":45.4999,"h":45.51,"l":45.475,"n":233,"o":45.51,"t":"2026-10-08T17:25:00Z","v":31980,"vw":45.49731},{"c":45.5,"h":45.515,"l":45.494,"n":188,"o":45.5,"t":"2026-10-08T17:30:00Z","v":50028,"vw":45.502902},{"c":45.5,"h":45.509,"l":45.485,"n":209,"o":45.5,"t":"2026-10-08T17:35:00Z","v":36463,"vw":45.492478},{"c":45.515,"h":45.52,"l":45.495,"n":95,"o":45.51,"t":"2026-10-08T17:40:00Z","v":19832,"vw":45.506216},{"c":45.455,"h":45.51,"l":45.455,"n":265,"o":45.51,"t":"2026-10-08T17:45:00Z","v":81098,"vw":45.476138},{"c":45.465,"h":45.465,"l":45.45,"n":114,"o":45.455,"t":"2026-10-08T17:50:00Z","v":34049,"vw":45.456297},{"c":45.48,"h":45.48,"l":45.46,"n":479,"o":45.465,"t":"2026-10-08T17:55:00Z","v":202601,"vw":45.469815},{"c":45.475,"h":45.48,"l":45.465,"n":101,"o":45.48,"t":"2026-10-08T18:00:00Z","v":26805,"vw":45.475398},{"c":45.45,"h":45.47,"l":45.45,"n":268,"o":45.47,"t":"2026-10-08T18:05:00Z","v":154679,"vw":45.459336},{"c":45.475,"h":45.475,"l":45.435,"n":135,"o":45.445,"t":"2026-10-08T18:10:00Z","v":30677,"vw":45.448111},{"c":45.48,"h":45.49,"l":45.47,"n":147,"o":45.475,"t":"2026-10-08T18:15:00Z","v":58397,"vw":45.477431},{"c":45.475,"h":45.48,"l":45.455,"n":120,"o":45.475,"t":"2026-10-08T18:20:00Z","v":32897,"vw":45.468514},{"c":45.495,"h":45.5086,"l":45.48,"n":97,"o":45.48,"t":"2026-10-08T18:25:00Z","v":40525,"vw":45.499926},{"c":45.48,"h":45.4968,"l":45.475,"n":124,"o":45.4968,"t":"2026-10-08T18:30:00Z","v":30800,"vw":45.486633},{"c":45.47,"h":45.485,"l":45.47,"n":95,"o":45.485,"t":"2026-10-08T18:35:00Z","v":16070,"vw":45.47692},{"c":45.48,"h":45.48,"l":45.47,"n":71,"o":45.47,"t":"2026-10-08T18:40:00Z","v":14140,"vw":45.475879},{"c":45.485,"h":45.49,"l":45.48,"n":66,"o":45.48,"t":"2026-10-08T18:45:00Z","v":26347,"vw":45.482841},{"c":45.5,"h":45.5,"l":45.485,"n":125,"o":45.49,"t":"2026-10-08T18:50:00Z","v":27833,"vw":45.490673},{"c":45.495,"h":45.505,"l":45.49,"n":112,"o":45.5,"t":"2026-10-08T18:55:00Z","v":22338,"vw":45.496748},{"c":45.495,"h":45.5,"l":45.49,"n":106,"o":45.495,"t":"2026-10-08T19:00:00Z","v":19950,"vw":45.494906},{"c":45.505,"h":45.51,"l":45.495,"n":201,"o":45.495,"t":"2026-10-08T19:05:00Z","v":50357,"vw":45.501074},{"c":45.52,"h":45.52,"l":45.505,"n":139,"o":45.505,"t":"2026-10-08T19:10:00Z","v":24460,"vw":45.514715},{"c":45.52,"h":45.53,"l":45.515,"n":223,"o":45.515,"t":"2026-10-08T19:15:00Z","v":58467,"vw":45.518232},{"c":45.54,"h":45.545,"l":45.52,"n":225,"o":45.52,"t":"2026-10-08T19:20:00Z","v":41372,"vw":45.531815},{"c":45.545,"h":45.55,"l":45.54,"n":254,"o":45.54,"t":"2026-10-08T19:25:00Z","v":59852,"vw":45.544678},{"c":45.535,"h":45.545,"l":45.52,"n":387,"o":45.545,"t":"2026-10-08T19:30:00Z","v":77980,"vw":45.532653},{"c":45.535,"h":45.535,"l":45.525,"n":312,"o":45.53,"t":"2026-10-08T19:35:00Z","v":95342,"vw":45.532733},{"c":45.525,"h":45.535,"l":45.52,"n":283,"o":45.53,"t":"2026-10-08T19:40:00Z","v":51276,"vw":45.525554},{"c":45.5366,"h":45.5366,"l":45.51,"n":607,"o":45.52,"t":"2026-10-08T19:45:00Z","v":148153,"vw":45.523517},{"c":45.535,"h":45.54,"l":45.52,"n":809,"o":45.535,"t":"2026-10-08T19:50:00Z","v":220504,"vw":45.531391},{"c":45.56,"h":45.57,"l":45.53,"n":1522,"o":45.535,"t":"2026-10-08T19:55:00Z","v":399740,"vw":45.552766},{"c":45.66,"h":45.66,"l":45.56,"n":16,"o":45.56,"t":"2026-10-08T20:00:00Z","v":237701,"vw":45.562104},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-10-08T20:05:00Z","v":100,"vw":45.62},{"c":45.62,"h":45.63,"l":45.62,"n":2,"o":45.63,"t":"2026-10-08T20:40:00Z","v":1000,"vw":45.6224},{"c":45.62,"h":45.63,"l":45.62,"n":2,"o":45.63,"t":"2026-10-08T20:45:00Z","v":500,"vw":45.6248},{"c":45.6212,"h":45.6212,"l":45.6212,"n":1,"o":45.6212,"t":"2026-10-08T21:30:00Z","v":1500,"vw":45.6212},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-10-08T22:05:00Z","v":200,"vw":45.62},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-10-08T23:10:00Z","v":100,"vw":45.63},{"c":45.98,"h":46.41,"l":45.89,"n":100,"o":46,"t":"2026-10-09T08:00:00Z","v":1136,"vw":46.232298},{"c":46.03,"h":46.03,"l":46.01,"n":7,"o":46.01,"t":"2026-10-09T08:10:00Z","v":663,"vw":46.02354},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-09T08:15:00Z","v":200,"vw":46.11},{"c":46.11,"h":46.11,"l":46.09,"n":24,"o":46.09,"t":"2026-10-09T08:45:00Z","v":2465,"vw":46.106085},{"c":46.11,"h":46.12,"l":46.1,"n":30,"o":46.11,"t":"2026-10-09T08:50:00Z","v":6052,"vw":46.109868},{"c":45.88,"h":45.94,"l":45.88,"n":14,"o":45.88,"t":"2026-10-09T10:15:00Z","v":421,"vw":45.895},{"c":45.84,"h":45.97,"l":45.83,"n":13,"o":45.9,"t":"2026-10-09T11:00:00Z","v":7215,"vw":45.860095},{"c":45.9885,"h":45.9885,"l":45.9885,"n":1,"o":45.9885,"t":"2026-10-09T11:40:00Z","v":100,"vw":45.9885},{"c":46,"h":46,"l":46,"n":11,"o":46,"t":"2026-10-09T12:00:00Z","v":498,"vw":46},{"c":45.83,"h":45.83,"l":45.83,"n":1,"o":45.83,"t":"2026-10-09T12:50:00Z","v":150,"vw":45.83},{"c":45.84,"h":45.84,"l":45.84,"n":1,"o":45.84,"t":"2026-10-09T13:05:00Z","v":100,"vw":45.84},{"c":45.844,"h":45.844,"l":45.83,"n":4,"o":45.83,"t":"2026-10-09T13:20:00Z","v":220,"vw":45.837},{"c":45.98,"h":45.98,"l":45.94,"n":10,"o":45.94,"t":"2026-10-09T13:25:00Z","v":990,"vw":45.965},{"c":45.92,"h":45.995,"l":45.92,"n":441,"o":45.95,"t":"2026-10-09T13:30:00Z","v":100817,"vw":45.948616},{"c":45.955,"h":45.965,"l":45.9101,"n":493,"o":45.92,"t":"2026-10-09T13:35:00Z","v":77640,"vw":45.947348},{"c":45.945,"h":45.98,"l":45.92,"n":756,"o":45.945,"t":"2026-10-09T13:40:00Z","v":175881,"vw":45.955516},{"c":45.965,"h":45.98,"l":45.945,"n":362,"o":45.945,"t":"2026-10-09T13:45:00Z","v":61778,"vw":45.964108},{"c":45.975,"h":45.985,"l":45.965,"n":205,"o":45.965,"t":"2026-10-09T13:50:00Z","v":23794,"vw":45.972535},{"c":45.97,"h":45.985,"l":45.97,"n":201,"o":45.975,"t":"2026-10-09T13:55:00Z","v":30811,"vw":45.978376},{"c":45.945,"h":45.97,"l":45.945,"n":176,"o":45.97,"t":"2026-10-09T14:00:00Z","v":21327,"vw":45.958603},{"c":45.965,"h":45.97,"l":45.935,"n":336,"o":45.945,"t":"2026-10-09T14:05:00Z","v":55122,"vw":45.956951},{"c":45.955,"h":45.96,"l":45.94,"n":222,"o":45.96,"t":"2026-10-09T14:10:00Z","v":26771,"vw":45.953257},{"c":45.95,"h":45.97,"l":45.95,"n":110,"o":45.955,"t":"2026-10-09T14:15:00Z","v":18079,"vw":45.956472},{"c":45.955,"h":45.96,"l":45.95,"n":98,"o":45.955,"t":"2026-10-09T14:20:00Z","v":7820,"vw":45.954801},{"c":45.96,"h":45.965,"l":45.945,"n":219,"o":45.955,"t":"2026-10-09T14:25:00Z","v":31754,"vw":45.956131},{"c":45.965,"h":45.97,"l":45.954,"n":237,"o":45.96,"t":"2026-10-09T14:30:00Z","v":25938,"vw":45.95856},{"c":45.965,"h":45.99,"l":45.955,"n":325,"o":45.97,"t":"2026-10-09T14:35:00Z","v":62403,"vw":45.972528},{"c":45.985,"h":46,"l":45.965,"n":400,"o":45.965,"t":"2026-10-09T14:40:00Z","v":82251,"vw":45.981258},{"c":45.97,"h":46,"l":45.97,"n":185,"o":45.99,"t":"2026-10-09T14:45:00Z","v":28712,"vw":45.985642},{"c":45.965,"h":45.99,"l":45.96,"n":214,"o":45.97,"t":"2026-10-09T14:50:00Z","v":39538,"vw":45.976027},{"c":45.945,"h":45.965,"l":45.945,"n":129,"o":45.965,"t":"2026-10-09T14:55:00Z","v":30397,"vw":45.955377},{"c":45.94,"h":45.96,"l":45.925,"n":205,"o":45.945,"t":"2026-10-09T15:00:00Z","v":49579,"vw":45.949353},{"c":45.925,"h":45.935,"l":45.905,"n":159,"o":45.935,"t":"2026-10-09T15:05:00Z","v":27985,"vw":45.915409},{"c":45.94,"h":45.945,"l":45.925,"n":115,"o":45.925,"t":"2026-10-09T15:10:00Z","v":22547,"vw":45.931949},{"c":45.96,"h":45.96,"l":45.9439,"n":178,"o":45.945,"t":"2026-10-09T15:15:00Z","v":32833,"vw":45.949825},{"c":45.945,"h":45.96,"l":45.94,"n":221,"o":45.96,"t":"2026-10-09T15:20:00Z","v":48869,"vw":45.949484},{"c":45.93,"h":45.95,"l":45.92,"n":343,"o":45.95,"t":"2026-10-09T15:25:00Z","v":71616,"vw":45.943174},{"c":45.915,"h":45.935,"l":45.91,"n":140,"o":45.93,"t":"2026-10-09T15:30:00Z","v":23441,"vw":45.928148},{"c":45.9151,"h":45.93,"l":45.91,"n":102,"o":45.91,"t":"2026-10-09T15:35:00Z","v":15543,"vw":45.920853},{"c":45.92,"h":45.92,"l":45.91,"n":28,"o":45.915,"t":"2026-10-09T15:40:00Z","v":1500,"vw":45.918125},{"c":45.915,"h":45.92,"l":45.9,"n":184,"o":45.915,"t":"2026-10-09T15:45:00Z","v":40908,"vw":45.911718},{"c":45.93,"h":45.9399,"l":45.92,"n":45,"o":45.92,"t":"2026-10-09T15:50:00Z","v":7367,"vw":45.921681},{"c":45.94,"h":45.945,"l":45.935,"n":100,"o":45.935,"t":"2026-10-09T15:55:00Z","v":15345,"vw":45.941971},{"c":45.945,"h":45.95,"l":45.94,"n":121,"o":45.94,"t":"2026-10-09T16:00:00Z","v":16577,"vw":45.942134},{"c":45.955,"h":45.96,"l":45.945,"n":125,"o":45.95,"t":"2026-10-09T16:05:00Z","v":22503,"vw":45.953407},{"c":45.955,"h":45.965,"l":45.95,"n":136,"o":45.96,"t":"2026-10-09T16:10:00Z","v":19409,"vw":45.958704},{"c":45.965,"h":45.97,"l":45.955,"n":97,"o":45.96,"t":"2026-10-09T16:15:00Z","v":14590,"vw":45.964078},{"c":45.965,"h":45.97,"l":45.96,"n":104,"o":45.965,"t":"2026-10-09T16:20:00Z","v":13222,"vw":45.961907},{"c":45.97,"h":45.97,"l":45.96,"n":227,"o":45.965,"t":"2026-10-09T16:25:00Z","v":49417,"vw":45.963432},{"c":45.9502,"h":45.97,"l":45.9502,"n":60,"o":45.965,"t":"2026-10-09T16:30:00Z","v":7500,"vw":45.96145},{"c":45.97,"h":45.97,"l":45.95,"n":68,"o":45.955,"t":"2026-10-09T16:35:00Z","v":8230,"vw":45.960049},{"c":45.965,"h":45.97,"l":45.96,"n":136,"o":45.965,"t":"2026-10-09T16:40:00Z","v":79144,"vw":45.963892},{"c":45.955,"h":45.97,"l":45.955,"n":86,"o":45.96,"t":"2026-10-09T16:45:00Z","v":20989,"vw":45.962474},{"c":45.955,"h":45.97,"l":45.95,"n":122,"o":45.96,"t":"2026-10-09T16:50:00Z","v":33310,"vw":45.962138},{"c":45.9357,"h":45.95,"l":45.93,"n":81,"o":45.95,"t":"2026-10-09T16:55:00Z","v":20523,"vw":45.948154},{"c":45.948,"h":45.948,"l":45.94,"n":45,"o":45.94,"t":"2026-10-09T17:00:00Z","v":5266,"vw":45.941226},{"c":45.93,"h":45.945,"l":45.93,"n":33,"o":45.945,"t":"2026-10-09T17:05:00Z","v":3055,"vw":45.941158},{"c":45.93,"h":45.935,"l":45.93,"n":58,"o":45.93,"t":"2026-10-09T17:10:00Z","v":3961,"vw":45.931476},{"c":45.945,"h":45.945,"l":45.925,"n":79,"o":45.925,"t":"2026-10-09T17:15:00Z","v":15089,"vw":45.936708},{"c":45.94,"h":45.965,"l":45.94,"n":166,"o":45.95,"t":"2026-10-09T17:20:00Z","v":49461,"vw":45.960193},{"c":45.945,"h":45.945,"l":45.93,"n":49,"o":45.93,"t":"2026-10-09T17:25:00Z","v":6881,"vw":45.940075},{"c":45.945,"h":45.965,"l":45.94,"n":106,"o":45.94,"t":"2026-10-09T17:30:00Z","v":15202,"vw":45.950987},{"c":45.965,"h":45.965,"l":45.95,"n":32,"o":45.95,"t":"2026-10-09T17:35:00Z","v":4628,"vw":45.953477},{"c":45.9665,"h":45.9665,"l":45.96,"n":58,"o":45.965,"t":"2026-10-09T17:40:00Z","v":3935,"vw":45.964604},{"c":45.965,"h":45.975,"l":45.96,"n":142,"o":45.965,"t":"2026-10-09T17:45:00Z","v":21564,"vw":45.969164},{"c":45.975,"h":45.98,"l":45.96,"n":192,"o":45.965,"t":"2026-10-09T17:50:00Z","v":25146,"vw":45.9701},{"c":45.98,"h":45.98,"l":45.97,"n":23,"o":45.9743,"t":"2026-10-09T17:55:00Z","v":1350,"vw":45.978433},{"c":45.97,"h":45.985,"l":45.97,"n":192,"o":45.975,"t":"2026-10-09T18:00:00Z","v":34600,"vw":45.980504},{"c":45.985,"h":45.985,"l":45.975,"n":51,"o":45.975,"t":"2026-10-09T18:05:00Z","v":7693,"vw":45.979753},{"c":45.985,"h":45.985,"l":45.9844,"n":26,"o":45.985,"t":"2026-10-09T18:10:00Z","v":2165,"vw":45.984916},{"c":45.985,"h":45.985,"l":45.98,"n":28,"o":45.985,"t":"2026-10-09T18:15:00Z","v":2400,"vw":45.984321},{"c":45.995,"h":45.995,"l":45.98,"n":83,"o":45.985,"t":"2026-10-09T18:20:00Z","v":13143,"vw":45.988613},{"c":45.99,"h":45.998,"l":45.985,"n":72,"o":45.995,"t":"2026-10-09T18:25:00Z","v":7918,"vw":45.992172},{"c":45.98,"h":45.985,"l":45.98,"n":60,"o":45.9843,"t":"2026-10-09T18:30:00Z","v":4339,"vw":45.983897},{"c":45.98,"h":45.985,"l":45.98,"n":139,"o":45.98,"t":"2026-10-09T18:35:00Z","v":10283,"vw":45.98165},{"c":45.99,"h":45.99,"l":45.98,"n":110,"o":45.98,"t":"2026-10-09T18:40:00Z","v":17755,"vw":45.987945},{"c":46.015,"h":46.025,"l":45.99,"n":313,"o":45.99,"t":"2026-10-09T18:45:00Z","v":71288,"vw":46.011204},{"c":46.01,"h":46.04,"l":46.005,"n":189,"o":46.02,"t":"2026-10-09T18:50:00Z","v":30336,"vw":46.025345},{"c":46.015,"h":46.015,"l":46,"n":124,"o":46.01,"t":"2026-10-09T18:55:00Z","v":28719,"vw":46.007873},{"c":46.015,"h":46.025,"l":46.015,"n":92,"o":46.015,"t":"2026-10-09T19:00:00Z","v":10337,"vw":46.01886},{"c":46.015,"h":46.025,"l":46.015,"n":79,"o":46.015,"t":"2026-10-09T19:05:00Z","v":10487,"vw":46.020022},{"c":46.015,"h":46.02,"l":46.015,"n":31,"o":46.015,"t":"2026-10-09T19:10:00Z","v":6528,"vw":46.015492},{"c":46.02,"h":46.03,"l":46.01,"n":210,"o":46.015,"t":"2026-10-09T19:15:00Z","v":64893,"vw":46.021602},{"c":46.005,"h":46.025,"l":46.005,"n":74,"o":46.025,"t":"2026-10-09T19:20:00Z","v":10367,"vw":46.009619},{"c":45.99,"h":46.005,"l":45.985,"n":200,"o":46.005,"t":"2026-10-09T19:25:00Z","v":67158,"vw":45.9931},{"c":46.005,"h":46.0099,"l":45.9925,"n":95,"o":45.9925,"t":"2026-10-09T19:30:00Z","v":9857,"vw":46.002031},{"c":46,"h":46.01,"l":46,"n":135,"o":46.005,"t":"2026-10-09T19:35:00Z","v":28928,"vw":46.002957},{"c":45.995,"h":46.005,"l":45.99,"n":158,"o":46,"t":"2026-10-09T19:40:00Z","v":15004,"vw":45.998948},{"c":46.015,"h":46.015,"l":45.99,"n":363,"o":45.99,"t":"2026-10-09T19:45:00Z","v":71967,"vw":46.007643},{"c":46.025,"h":46.025,"l":46,"n":389,"o":46.01,"t":"2026-10-09T19:50:00Z","v":81973,"vw":46.01482},{"c":46.025,"h":46.05,"l":46.02,"n":1075,"o":46.025,"t":"2026-10-09T19:55:00Z","v":247380,"vw":46.035654},{"c":46.09,"h":46.09,"l":46.025,"n":21,"o":46.03,"t":"2026-10-09T20:00:00Z","v":144317,"vw":46.030398},{"c":46.13,"h":46.13,"l":46.09,"n":9,"o":46.09,"t":"2026-10-09T20:40:00Z","v":1440,"vw":46.101173},{"c":46.17,"h":46.17,"l":46.17,"n":1,"o":46.17,"t":"2026-10-09T20:45:00Z","v":1000,"vw":46.17},{"c":46.17,"h":46.17,"l":46.13,"n":13,"o":46.13,"t":"2026-10-09T20:50:00Z","v":2501,"vw":46.152549},{"c":46.16,"h":46.17,"l":46.14,"n":11,"o":46.14,"t":"2026-10-09T20:55:00Z","v":2000,"vw":46.15317},{"c":46.15,"h":46.16,"l":46.13,"n":12,"o":46.13,"t":"2026-10-09T21:00:00Z","v":2000,"vw":46.145161},{"c":45.98,"h":45.98,"l":45.98,"n":3,"o":45.98,"t":"2026-10-09T21:50:00Z","v":102,"vw":45.98},{"c":46.2,"h":46.57,"l":46.2,"n":28,"o":46.5666,"t":"2026-10-12T08:00:00Z","v":1398,"vw":46.49396},{"c":46.36,"h":46.36,"l":46.27,"n":4,"o":46.27,"t":"2026-10-12T08:50:00Z","v":1404,"vw":46.3451},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-10-12T09:10:00Z","v":225,"vw":46.38},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-10-12T10:05:00Z","v":200,"vw":46.38},{"c":46.26,"h":46.26,"l":46.26,"n":2,"o":46.26,"t":"2026-10-12T11:00:00Z","v":321,"vw":46.26},{"c":46.32,"h":46.32,"l":46.3,"n":10,"o":46.3,"t":"2026-10-12T13:05:00Z","v":700,"vw":46.310958},{"c":46.26,"h":46.26,"l":46.26,"n":2,"o":46.26,"t":"2026-10-12T13:15:00Z","v":135,"vw":46.26},{"c":46.325,"h":46.34,"l":46.26,"n":754,"o":46.27,"t":"2026-10-12T13:30:00Z","v":92244,"vw":46.311598},{"c":46.345,"h":46.365,"l":46.32,"n":301,"o":46.32,"t":"2026-10-12T13:35:00Z","v":34382,"vw":46.343951},{"c":46.345,"h":46.365,"l":46.34,"n":323,"o":46.34,"t":"2026-10-12T13:40:00Z","v":66591,"vw":46.352501},{"c":46.325,"h":46.36,"l":46.325,"n":453,"o":46.345,"t":"2026-10-12T13:45:00Z","v":118736,"vw":46.35004},{"c":46.355,"h":46.355,"l":46.325,"n":276,"o":46.325,"t":"2026-10-12T13:50:00Z","v":55797,"vw":46.340303},{"c":46.365,"h":46.365,"l":46.345,"n":308,"o":46.355,"t":"2026-10-12T13:55:00Z","v":90266,"vw":46.352875},{"c":46.345,"h":46.365,"l":46.345,"n":484,"o":46.365,"t":"2026-10-12T14:00:00Z","v":126154,"vw":46.356023},{"c":46.365,"h":46.37,"l":46.345,"n":216,"o":46.35,"t":"2026-10-12T14:05:00Z","v":38044,"vw":46.363931},{"c":46.352,"h":46.38,"l":46.352,"n":354,"o":46.365,"t":"2026-10-12T14:10:00Z","v":85992,"vw":46.370719},{"c":46.36,"h":46.36,"l":46.34,"n":283,"o":46.355,"t":"2026-10-12T14:15:00Z","v":71835,"vw":46.35249},{"c":46.365,"h":46.375,"l":46.36,"n":244,"o":46.36,"t":"2026-10-12T14:20:00Z","v":69403,"vw":46.366485},{"c":46.355,"h":46.365,"l":46.35,"n":142,"o":46.365,"t":"2026-10-12T14:25:00Z","v":39734,"vw":46.356888},{"c":46.365,"h":46.37,"l":46.345,"n":217,"o":46.355,"t":"2026-10-12T14:30:00Z","v":56077,"vw":46.362062},{"c":46.375,"h":46.375,"l":46.365,"n":251,"o":46.365,"t":"2026-10-12T14:35:00Z","v":78911,"vw":46.369491},{"c":46.365,"h":46.395,"l":46.365,"n":190,"o":46.375,"t":"2026-10-12T14:40:00Z","v":42491,"vw":46.383604},{"c":46.345,"h":46.37,"l":46.345,"n":207,"o":46.365,"t":"2026-10-12T14:45:00Z","v":36778,"vw":46.358051},{"c":46.355,"h":46.355,"l":46.335,"n":125,"o":46.345,"t":"2026-10-12T14:50:00Z","v":19291,"vw":46.344499},{"c":46.355,"h":46.355,"l":46.35,"n":102,"o":46.355,"t":"2026-10-12T14:55:00Z","v":25734,"vw":46.353288},{"c":46.355,"h":46.36,"l":46.34,"n":326,"o":46.355,"t":"2026-10-12T15:00:00Z","v":133797,"vw":46.34429},{"c":46.365,"h":46.365,"l":46.355,"n":127,"o":46.355,"t":"2026-10-12T15:05:00Z","v":35105,"vw":46.363574},{"c":46.385,"h":46.385,"l":46.365,"n":90,"o":46.365,"t":"2026-10-12T15:10:00Z","v":8931,"vw":46.37488},{"c":46.385,"h":46.39,"l":46.38,"n":108,"o":46.385,"t":"2026-10-12T15:15:00Z","v":29674,"vw":46.38418},{"c":46.365,"h":46.386,"l":46.365,"n":124,"o":46.3851,"t":"2026-10-12T15:20:00Z","v":40686,"vw":46.37782},{"c":46.365,"h":46.365,"l":46.36,"n":46,"o":46.365,"t":"2026-10-12T15:25:00Z","v":6071,"vw":46.361456},{"c":46.375,"h":46.375,"l":46.365,"n":172,"o":46.37,"t":"2026-10-12T15:30:00Z","v":57625,"vw":46.371673},{"c":46.385,"h":46.3851,"l":46.375,"n":123,"o":46.375,"t":"2026-10-12T15:35:00Z","v":17051,"vw":46.380669},{"c":46.385,"h":46.39,"l":46.385,"n":90,"o":46.385,"t":"2026-10-12T15:40:00Z","v":17312,"vw":46.386369},{"c":46.375,"h":46.385,"l":46.37,"n":167,"o":46.385,"t":"2026-10-12T15:45:00Z","v":49402,"vw":46.377481},{"c":46.395,"h":46.4,"l":46.3786,"n":147,"o":46.3786,"t":"2026-10-12T15:50:00Z","v":37197,"vw":46.391422},{"c":46.375,"h":46.3999,"l":46.375,"n":134,"o":46.395,"t":"2026-10-12T15:55:00Z","v":40063,"vw":46.387567},{"c":46.375,"h":46.38,"l":46.375,"n":60,"o":46.375,"t":"2026-10-12T16:00:00Z","v":9179,"vw":46.375089},{"c":46.395,"h":46.3964,"l":46.38,"n":264,"o":46.38,"t":"2026-10-12T16:05:00Z","v":125614,"vw":46.38925},{"c":46.375,"h":46.395,"l":46.375,"n":148,"o":46.395,"t":"2026-10-12T16:10:00Z","v":35841,"vw":46.381189},{"c":46.375,"h":46.375,"l":46.37,"n":43,"o":46.375,"t":"2026-10-12T16:15:00Z","v":5936,"vw":46.374909},{"c":46.365,"h":46.375,"l":46.36,"n":89,"o":46.375,"t":"2026-10-12T16:20:00Z","v":17764,"vw":46.367638},{"c":46.3551,"h":46.365,"l":46.355,"n":66,"o":46.36,"t":"2026-10-12T16:25:00Z","v":12076,"vw":46.359656},{"c":46.355,"h":46.36,"l":46.355,"n":38,"o":46.355,"t":"2026-10-12T16:30:00Z","v":3892,"vw":46.355155},{"c":46.356,"h":46.36,"l":46.35,"n":54,"o":46.36,"t":"2026-10-12T16:35:00Z","v":8835,"vw":46.355072},{"c":46.355,"h":46.355,"l":46.35,"n":112,"o":46.355,"t":"2026-10-12T16:40:00Z","v":38050,"vw":46.35389},{"c":46.355,"h":46.355,"l":46.355,"n":55,"o":46.355,"t":"2026-10-12T16:45:00Z","v":9004,"vw":46.355},{"c":46.35,"h":46.3566,"l":46.35,"n":128,"o":46.355,"t":"2026-10-12T16:50:00Z","v":35334,"vw":46.351735},{"c":46.355,"h":46.36,"l":46.355,"n":49,"o":46.3551,"t":"2026-10-12T16:55:00Z","v":8233,"vw":46.355314},{"c":46.355,"h":46.355,"l":46.35,"n":33,"o":46.355,"t":"2026-10-12T17:00:00Z","v":8311,"vw":46.350758},{"c":46.365,"h":46.365,"l":46.355,"n":117,"o":46.355,"t":"2026-10-12T17:05:00Z","v":31900,"vw":46.358506},{"c":46.365,"h":46.365,"l":46.36,"n":46,"o":46.365,"t":"2026-10-12T17:10:00Z","v":5767,"vw":46.362842},{"c":46.355,"h":46.365,"l":46.355,"n":79,"o":46.365,"t":"2026-10-12T17:15:00Z","v":20337,"vw":46.359549},{"c":46.355,"h":46.36,"l":46.355,"n":66,"o":46.355,"t":"2026-10-12T17:20:00Z","v":14600,"vw":46.356256},{"c":46.355,"h":46.355,"l":46.355,"n":17,"o":46.355,"t":"2026-10-12T17:25:00Z","v":5714,"vw":46.355},{"c":46.355,"h":46.3576,"l":46.35,"n":49,"o":46.355,"t":"2026-10-12T17:30:00Z","v":10071,"vw":46.354922},{"c":46.36,"h":46.36,"l":46.3517,"n":68,"o":46.355,"t":"2026-10-12T17:35:00Z","v":17860,"vw":46.353643},{"c":46.36,"h":46.36,"l":46.35,"n":34,"o":46.355,"t":"2026-10-12T17:40:00Z","v":3546,"vw":46.357233},{"c":46.35,"h":46.355,"l":46.35,"n":41,"o":46.355,"t":"2026-10-12T17:45:00Z","v":13034,"vw":46.35496},{"c":46.355,"h":46.355,"l":46.3509,"n":209,"o":46.3509,"t":"2026-10-12T17:50:00Z","v":7240,"vw":46.351633},{"c":46.36,"h":46.36,"l":46.355,"n":89,"o":46.36,"t":"2026-10-12T17:55:00Z","v":21862,"vw":46.355761},{"c":46.365,"h":46.365,"l":46.355,"n":110,"o":46.355,"t":"2026-10-12T18:00:00Z","v":15980,"vw":46.361834},{"c":46.365,"h":46.37,"l":46.36,"n":79,"o":46.365,"t":"2026-10-12T18:05:00Z","v":20791,"vw":46.363816},{"c":46.36,"h":46.365,"l":46.36,"n":30,"o":46.365,"t":"2026-10-12T18:10:00Z","v":5482,"vw":46.3648},{"c":46.355,"h":46.365,"l":46.355,"n":72,"o":46.36,"t":"2026-10-12T18:15:00Z","v":12177,"vw":46.360245},{"c":46.35,"h":46.36,"l":46.35,"n":28,"o":46.35,"t":"2026-10-12T18:20:00Z","v":5108,"vw":46.354016},{"c":46.36,"h":46.365,"l":46.35,"n":87,"o":46.355,"t":"2026-10-12T18:25:00Z","v":17270,"vw":46.357174},{"c":46.365,"h":46.37,"l":46.36,"n":30,"o":46.36,"t":"2026-10-12T18:30:00Z","v":3689,"vw":46.36484},{"c":46.355,"h":46.365,"l":46.3524,"n":61,"o":46.365,"t":"2026-10-12T18:35:00Z","v":19882,"vw":46.359102},{"c":46.355,"h":46.36,"l":46.35,"n":46,"o":46.36,"t":"2026-10-12T18:40:00Z","v":5782,"vw":46.354182},{"c":46.345,"h":46.355,"l":46.345,"n":91,"o":46.355,"t":"2026-10-12T18:45:00Z","v":16191,"vw":46.351273},{"c":46.335,"h":46.345,"l":46.33,"n":79,"o":46.34,"t":"2026-10-12T18:50:00Z","v":21236,"vw":46.340462},{"c":46.33,"h":46.335,"l":46.33,"n":45,"o":46.335,"t":"2026-10-12T18:55:00Z","v":5722,"vw":46.333255},{"c":46.335,"h":46.34,"l":46.335,"n":34,"o":46.335,"t":"2026-10-12T19:00:00Z","v":2217,"vw":46.335362},{"c":46.335,"h":46.34,"l":46.33,"n":56,"o":46.33,"t":"2026-10-12T19:05:00Z","v":12086,"vw":46.334741},{"c":46.335,"h":46.3372,"l":46.335,"n":50,"o":46.335,"t":"2026-10-12T19:10:00Z","v":14395,"vw":46.33504},{"c":46.34,"h":46.34,"l":46.33,"n":66,"o":46.34,"t":"2026-10-12T19:15:00Z","v":5171,"vw":46.336272},{"c":46.345,"h":46.35,"l":46.335,"n":63,"o":46.335,"t":"2026-10-12T19:20:00Z","v":14069,"vw":46.340832},{"c":46.345,"h":46.355,"l":46.34,"n":304,"o":46.35,"t":"2026-10-12T19:25:00Z","v":101218,"vw":46.350086},{"c":46.345,"h":46.355,"l":46.34,"n":249,"o":46.35,"t":"2026-10-12T19:30:00Z","v":86981,"vw":46.350439},{"c":46.355,"h":46.36,"l":46.345,"n":131,"o":46.35,"t":"2026-10-12T19:35:00Z","v":31503,"vw":46.353079},{"c":46.345,"h":46.3566,"l":46.345,"n":216,"o":46.355,"t":"2026-10-12T19:40:00Z","v":59580,"vw":46.350217},{"c":46.35,"h":46.35,"l":46.34,"n":244,"o":46.345,"t":"2026-10-12T19:45:00Z","v":31802,"vw":46.345662},{"c":46.355,"h":46.36,"l":46.35,"n":336,"o":46.35,"t":"2026-10-12T19:50:00Z","v":95873,"vw":46.354853},{"c":46.37,"h":46.38,"l":46.34,"n":874,"o":46.355,"t":"2026-10-12T19:55:00Z","v":243285,"vw":46.353403},{"c":46.36,"h":46.36,"l":46.32,"n":13,"o":46.32,"t":"2026-10-12T20:00:00Z","v":65623,"vw":46.353264},{"c":46.8,"h":46.95,"l":46.5,"n":42,"o":46.5,"t":"2026-10-13T08:00:00Z","v":7569,"vw":46.726472},{"c":46.9,"h":46.93,"l":46.9,"n":11,"o":46.93,"t":"2026-10-13T08:50:00Z","v":800,"vw":46.911811},{"c":46.87,"h":46.92,"l":46.87,"n":3,"o":46.92,"t":"2026-10-13T09:10:00Z","v":266,"vw":46.895},{"c":46.88,"h":46.99,"l":46.88,"n":8,"o":46.99,"t":"2026-10-13T09:20:00Z","v":592,"vw":46.924595},{"c":47.18,"h":47.18,"l":47.16,"n":17,"o":47.16,"t":"2026-10-13T09:45:00Z","v":1468,"vw":47.17},{"c":47.18,"h":47.18,"l":47.18,"n":3,"o":47.18,"t":"2026-10-13T09:50:00Z","v":450,"vw":47.18},{"c":47.45,"h":47.45,"l":47.45,"n":1,"o":47.45,"t":"2026-10-13T10:00:00Z","v":100,"vw":47.45},{"c":47.2,"h":47.22,"l":47.14,"n":12,"o":47.14,"t":"2026-10-13T10:45:00Z","v":2890,"vw":47.181403},{"c":47.19,"h":47.19,"l":47.06,"n":14,"o":47.0748,"t":"2026-10-13T11:00:00Z","v":1612,"vw":47.133733},{"c":47.14,"h":47.14,"l":47.14,"n":4,"o":47.14,"t":"2026-10-13T11:10:00Z","v":400,"vw":47.14},{"c":47.21,"h":47.21,"l":47.15,"n":9,"o":47.15,"t":"2026-10-13T11:15:00Z","v":1109,"vw":47.164545},{"c":47.2,"h":47.28,"l":47.09,"n":4,"o":47.09,"t":"2026-10-13T11:20:00Z","v":704,"vw":47.203565},{"c":47.2,"h":47.2,"l":47.18,"n":7,"o":47.19,"t":"2026-10-13T11:50:00Z","v":1427,"vw":47.197895},{"c":47.22,"h":47.22,"l":47.21,"n":2,"o":47.21,"t":"2026-10-13T12:00:00Z","v":300,"vw":47.216667},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-13T12:05:00Z","v":100,"vw":47.2},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-13T12:30:00Z","v":250,"vw":47.2},{"c":47.14,"h":47.14,"l":47.14,"n":2,"o":47.14,"t":"2026-10-13T13:10:00Z","v":400,"vw":47.14},{"c":47.14,"h":47.14,"l":47.14,"n":18,"o":47.14,"t":"2026-10-13T13:15:00Z","v":2384,"vw":47.14},{"c":47.23,"h":47.23,"l":47.17,"n":44,"o":47.17,"t":"2026-10-13T13:25:00Z","v":4089,"vw":47.2112},{"c":47.325,"h":47.33,"l":47.19,"n":764,"o":47.19,"t":"2026-10-13T13:30:00Z","v":248556,"vw":47.261086},{"c":47.325,"h":47.365,"l":47.32,"n":1275,"o":47.325,"t":"2026-10-13T13:35:00Z","v":511215,"vw":47.343918},{"c":47.315,"h":47.35,"l":47.315,"n":475,"o":47.325,"t":"2026-10-13T13:40:00Z","v":108496,"vw":47.327921},{"c":47.335,"h":47.34,"l":47.3129,"n":321,"o":47.315,"t":"2026-10-13T13:45:00Z","v":91361,"vw":47.326851},{"c":47.335,"h":47.34,"l":47.32,"n":469,"o":47.335,"t":"2026-10-13T13:50:00Z","v":100802,"vw":47.329032},{"c":47.31,"h":47.34,"l":47.305,"n":377,"o":47.33,"t":"2026-10-13T13:55:00Z","v":71941,"vw":47.316297},{"c":47.275,"h":47.33,"l":47.275,"n":565,"o":47.305,"t":"2026-10-13T14:00:00Z","v":528254,"vw":47.319941},{"c":47.31,"h":47.31,"l":47.275,"n":617,"o":47.28,"t":"2026-10-13T14:05:00Z","v":108491,"vw":47.289988},{"c":47.325,"h":47.325,"l":47.3,"n":661,"o":47.31,"t":"2026-10-13T14:10:00Z","v":155370,"vw":47.31254},{"c":47.325,"h":47.33,"l":47.315,"n":335,"o":47.325,"t":"2026-10-13T14:15:00Z","v":251303,"vw":47.320758},{"c":47.345,"h":47.35,"l":47.32,"n":515,"o":47.325,"t":"2026-10-13T14:20:00Z","v":102347,"vw":47.334614},{"c":47.335,"h":47.35,"l":47.33,"n":320,"o":47.345,"t":"2026-10-13T14:25:00Z","v":82261,"vw":47.341399},{"c":47.335,"h":47.36,"l":47.335,"n":447,"o":47.335,"t":"2026-10-13T14:30:00Z","v":68749,"vw":47.345954},{"c":47.315,"h":47.34,"l":47.31,"n":382,"o":47.335,"t":"2026-10-13T14:35:00Z","v":57270,"vw":47.325127},{"c":47.305,"h":47.32,"l":47.3,"n":437,"o":47.315,"t":"2026-10-13T14:40:00Z","v":86268,"vw":47.309942},{"c":47.315,"h":47.33,"l":47.3034,"n":396,"o":47.305,"t":"2026-10-13T14:45:00Z","v":44405,"vw":47.319229},{"c":47.3001,"h":47.32,"l":47.3,"n":427,"o":47.315,"t":"2026-10-13T14:50:00Z","v":65897,"vw":47.30772},{"c":47.285,"h":47.31,"l":47.28,"n":524,"o":47.3,"t":"2026-10-13T14:55:00Z","v":75627,"vw":47.291123},{"c":47.29,"h":47.29,"l":47.26,"n":314,"o":47.285,"t":"2026-10-13T15:00:00Z","v":45425,"vw":47.276269},{"c":47.315,"h":47.32,"l":47.285,"n":338,"o":47.29,"t":"2026-10-13T15:05:00Z","v":76468,"vw":47.296514},{"c":47.355,"h":47.37,"l":47.315,"n":339,"o":47.32,"t":"2026-10-13T15:10:00Z","v":122400,"vw":47.334379},{"c":47.355,"h":47.36,"l":47.34,"n":332,"o":47.35,"t":"2026-10-13T15:15:00Z","v":67384,"vw":47.3521},{"c":47.375,"h":47.39,"l":47.355,"n":251,"o":47.355,"t":"2026-10-13T15:20:00Z","v":53505,"vw":47.374221},{"c":47.365,"h":47.38,"l":47.36,"n":294,"o":47.37,"t":"2026-10-13T15:25:00Z","v":63862,"vw":47.368326},{"c":47.325,"h":47.37,"l":47.315,"n":407,"o":47.365,"t":"2026-10-13T15:30:00Z","v":66300,"vw":47.343965},{"c":47.305,"h":47.34,"l":47.295,"n":373,"o":47.325,"t":"2026-10-13T15:35:00Z","v":78637,"vw":47.315316},{"c":47.285,"h":47.31,"l":47.28,"n":230,"o":47.305,"t":"2026-10-13T15:40:00Z","v":40172,"vw":47.291222},{"c":47.26,"h":47.29,"l":47.255,"n":215,"o":47.2888,"t":"2026-10-13T15:45:00Z","v":50010,"vw":47.269196},{"c":47.28,"h":47.28,"l":47.265,"n":133,"o":47.265,"t":"2026-10-13T15:50:00Z","v":17840,"vw":47.273163},{"c":47.28,"h":47.29,"l":47.27,"n":271,"o":47.275,"t":"2026-10-13T15:55:00Z","v":53226,"vw":47.275744},{"c":47.26,"h":47.29,"l":47.26,"n":184,"o":47.2701,"t":"2026-10-13T16:00:00Z","v":41465,"vw":47.274736},{"c":47.235,"h":47.26,"l":47.235,"n":166,"o":47.255,"t":"2026-10-13T16:05:00Z","v":16926,"vw":47.243898},{"c":47.26,"h":47.26,"l":47.24,"n":239,"o":47.24,"t":"2026-10-13T16:10:00Z","v":63967,"vw":47.248138},{"c":47.255,"h":47.27,"l":47.255,"n":271,"o":47.2599,"t":"2026-10-13T16:15:00Z","v":83429,"vw":47.261366},{"c":47.25,"h":47.26,"l":47.24,"n":195,"o":47.255,"t":"2026-10-13T16:20:00Z","v":67048,"vw":47.248789},{"c":47.235,"h":47.25,"l":47.23,"n":185,"o":47.245,"t":"2026-10-13T16:25:00Z","v":26830,"vw":47.241429},{"c":47.25,"h":47.25,"l":47.23,"n":189,"o":47.235,"t":"2026-10-13T16:30:00Z","v":28338,"vw":47.239925},{"c":47.235,"h":47.24,"l":47.225,"n":139,"o":47.23,"t":"2026-10-13T16:35:00Z","v":27937,"vw":47.231863},{"c":47.24,"h":47.24,"l":47.23,"n":110,"o":47.235,"t":"2026-10-13T16:40:00Z","v":15974,"vw":47.235917},{"c":47.225,"h":47.25,"l":47.225,"n":262,"o":47.24,"t":"2026-10-13T16:45:00Z","v":34346,"vw":47.237251},{"c":47.215,"h":47.23,"l":47.215,"n":76,"o":47.225,"t":"2026-10-13T16:50:00Z","v":9422,"vw":47.221318},{"c":47.205,"h":47.22,"l":47.2,"n":196,"o":47.21,"t":"2026-10-13T16:55:00Z","v":55400,"vw":47.211862},{"c":47.195,"h":47.21,"l":47.185,"n":295,"o":47.2,"t":"2026-10-13T17:00:00Z","v":90075,"vw":47.195322},{"c":47.2,"h":47.2,"l":47.19,"n":133,"o":47.195,"t":"2026-10-13T17:05:00Z","v":16746,"vw":47.193038},{"c":47.1845,"h":47.2,"l":47.18,"n":240,"o":47.19,"t":"2026-10-13T17:10:00Z","v":51546,"vw":47.189654},{"c":47.185,"h":47.19,"l":47.185,"n":51,"o":47.185,"t":"2026-10-13T17:15:00Z","v":5274,"vw":47.185513},{"c":47.195,"h":47.2,"l":47.18,"n":139,"o":47.185,"t":"2026-10-13T17:20:00Z","v":25621,"vw":47.190108},{"c":47.2,"h":47.2,"l":47.19,"n":152,"o":47.195,"t":"2026-10-13T17:25:00Z","v":23226,"vw":47.191846},{"c":47.21,"h":47.21,"l":47.195,"n":141,"o":47.2,"t":"2026-10-13T17:30:00Z","v":26019,"vw":47.202681},{"c":47.225,"h":47.23,"l":47.205,"n":141,"o":47.21,"t":"2026-10-13T17:35:00Z","v":17360,"vw":47.216778},{"c":47.23,"h":47.23,"l":47.2201,"n":65,"o":47.225,"t":"2026-10-13T17:40:00Z","v":3887,"vw":47.227555},{"c":47.21,"h":47.23,"l":47.21,"n":419,"o":47.23,"t":"2026-10-13T17:45:00Z","v":56401,"vw":47.216866},{"c":47.2,"h":47.21,"l":47.19,"n":86,"o":47.205,"t":"2026-10-13T17:50:00Z","v":16164,"vw":47.197633},{"c":47.2,"h":47.21,"l":47.19,"n":213,"o":47.195,"t":"2026-10-13T17:55:00Z","v":62539,"vw":47.197828},{"c":47.21,"h":47.21,"l":47.2,"n":125,"o":47.2,"t":"2026-10-13T18:00:00Z","v":19740,"vw":47.201441},{"c":47.245,"h":47.27,"l":47.205,"n":267,"o":47.205,"t":"2026-10-13T18:05:00Z","v":56872,"vw":47.241168},{"c":47.245,"h":47.26,"l":47.24,"n":375,"o":47.245,"t":"2026-10-13T18:10:00Z","v":135370,"vw":47.249417},{"c":47.24,"h":47.25,"l":47.23,"n":155,"o":47.245,"t":"2026-10-13T18:15:00Z","v":21302,"vw":47.239437},{"c":47.24,"h":47.24,"l":47.23,"n":100,"o":47.235,"t":"2026-10-13T18:20:00Z","v":9011,"vw":47.236433},{"c":47.245,"h":47.25,"l":47.24,"n":131,"o":47.24,"t":"2026-10-13T18:25:00Z","v":15335,"vw":47.241662},{"c":47.245,"h":47.25,"l":47.2405,"n":99,"o":47.245,"t":"2026-10-13T18:30:00Z","v":12437,"vw":47.245417},{"c":47.235,"h":47.25,"l":47.2334,"n":185,"o":47.245,"t":"2026-10-13T18:35:00Z","v":24788,"vw":47.23891},{"c":47.24,"h":47.25,"l":47.235,"n":153,"o":47.235,"t":"2026-10-13T18:40:00Z","v":43003,"vw":47.240738},{"c":47.2451,"h":47.25,"l":47.24,"n":85,"o":47.2439,"t":"2026-10-13T18:45:00Z","v":26362,"vw":47.247959},{"c":47.26,"h":47.26,"l":47.245,"n":205,"o":47.25,"t":"2026-10-13T18:50:00Z","v":49732,"vw":47.25006},{"c":47.26,"h":47.26,"l":47.2542,"n":81,"o":47.26,"t":"2026-10-13T18:55:00Z","v":11537,"vw":47.258827},{"c":47.27,"h":47.27,"l":47.26,"n":136,"o":47.26,"t":"2026-10-13T19:00:00Z","v":40552,"vw":47.268757},{"c":47.285,"h":47.29,"l":47.27,"n":212,"o":47.27,"t":"2026-10-13T19:05:00Z","v":41281,"vw":47.274993},{"c":47.275,"h":47.29,"l":47.275,"n":169,"o":47.28,"t":"2026-10-13T19:10:00Z","v":23644,"vw":47.280831},{"c":47.265,"h":47.28,"l":47.265,"n":288,"o":47.28,"t":"2026-10-13T19:15:00Z","v":62458,"vw":47.271662},{"c":47.27,"h":47.27,"l":47.26,"n":125,"o":47.265,"t":"2026-10-13T19:20:00Z","v":15813,"vw":47.261192},{"c":47.27,"h":47.27,"l":47.26,"n":134,"o":47.26,"t":"2026-10-13T19:25:00Z","v":15730,"vw":47.265374},{"c":47.28,"h":47.28,"l":47.2634,"n":284,"o":47.265,"t":"2026-10-13T19:30:00Z","v":44050,"vw":47.270065},{"c":47.27,"h":47.28,"l":47.265,"n":165,"o":47.275,"t":"2026-10-13T19:35:00Z","v":18798,"vw":47.269718},{"c":47.26,"h":47.27,"l":47.26,"n":516,"o":47.27,"t":"2026-10-13T19:40:00Z","v":99093,"vw":47.263335},{"c":47.265,"h":47.27,"l":47.25,"n":623,"o":47.265,"t":"2026-10-13T19:45:00Z","v":247203,"vw":47.25872},{"c":47.245,"h":47.27,"l":47.24,"n":656,"o":47.265,"t":"2026-10-13T19:50:00Z","v":129907,"vw":47.253733},{"c":47.23,"h":47.245,"l":47.22,"n":1252,"o":47.24,"t":"2026-10-13T19:55:00Z","v":303283,"vw":47.23527},{"c":47.24,"h":47.24,"l":47.23,"n":13,"o":47.23,"t":"2026-10-13T20:00:00Z","v":118775,"vw":47.239979},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-13T20:30:00Z","v":200,"vw":47.22},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-13T22:35:00Z","v":100,"vw":47.3},{"c":47.49,"h":47.49,"l":47.31,"n":9,"o":47.31,"t":"2026-10-14T08:00:00Z","v":675,"vw":47.367828},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-14T11:00:00Z","v":250,"vw":47.26},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-10-14T11:55:00Z","v":100,"vw":47.25},{"c":46.98,"h":47.23,"l":46.98,"n":15,"o":47.23,"t":"2026-10-14T12:30:00Z","v":2467,"vw":47.011818},{"c":46.92,"h":46.92,"l":46.92,"n":4,"o":46.92,"t":"2026-10-14T12:40:00Z","v":2601,"vw":46.92},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-14T12:50:00Z","v":300,"vw":47},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-10-14T12:55:00Z","v":300,"vw":46.94},{"c":46.88,"h":46.88,"l":46.88,"n":2,"o":46.88,"t":"2026-10-14T13:00:00Z","v":450,"vw":46.88},{"c":46.8986,"h":46.8986,"l":46.8986,"n":2,"o":46.8986,"t":"2026-10-14T13:10:00Z","v":1301,"vw":46.8986},{"c":46.88,"h":46.89,"l":46.87,"n":39,"o":46.89,"t":"2026-10-14T13:15:00Z","v":3996,"vw":46.879872},{"c":46.82,"h":46.88,"l":46.82,"n":5,"o":46.88,"t":"2026-10-14T13:20:00Z","v":500,"vw":46.868},{"c":46.82,"h":46.8438,"l":46.81,"n":30,"o":46.82,"t":"2026-10-14T13:25:00Z","v":2577,"vw":46.823151},{"c":46.925,"h":46.93,"l":46.82,"n":1068,"o":46.82,"t":"2026-10-14T13:30:00Z","v":501869,"vw":46.893638},{"c":46.925,"h":46.94,"l":46.905,"n":777,"o":46.925,"t":"2026-10-14T13:35:00Z","v":596562,"vw":46.928067},{"c":46.915,"h":46.93,"l":46.905,"n":425,"o":46.925,"t":"2026-10-14T13:40:00Z","v":141000,"vw":46.916277},{"c":46.915,"h":46.92,"l":46.905,"n":483,"o":46.915,"t":"2026-10-14T13:45:00Z","v":161748,"vw":46.91078},{"c":46.845,"h":46.915,"l":46.845,"n":503,"o":46.915,"t":"2026-10-14T13:50:00Z","v":336866,"vw":46.888484},{"c":46.8,"h":46.845,"l":46.7901,"n":525,"o":46.845,"t":"2026-10-14T13:55:00Z","v":122484,"vw":46.805545},{"c":46.805,"h":46.83,"l":46.795,"n":425,"o":46.8,"t":"2026-10-14T14:00:00Z","v":134995,"vw":46.809971},{"c":46.835,"h":46.84,"l":46.805,"n":263,"o":46.805,"t":"2026-10-14T14:05:00Z","v":80634,"vw":46.818869},{"c":46.825,"h":46.84,"l":46.82,"n":369,"o":46.84,"t":"2026-10-14T14:10:00Z","v":79433,"vw":46.829738},{"c":46.825,"h":46.83,"l":46.805,"n":274,"o":46.825,"t":"2026-10-14T14:15:00Z","v":59055,"vw":46.81924},{"c":46.82,"h":46.825,"l":46.805,"n":198,"o":46.825,"t":"2026-10-14T14:20:00Z","v":36822,"vw":46.813526},{"c":46.855,"h":46.855,"l":46.815,"n":339,"o":46.82,"t":"2026-10-14T14:25:00Z","v":376152,"vw":46.825428},{"c":46.885,"h":46.885,"l":46.855,"n":238,"o":46.855,"t":"2026-10-14T14:30:00Z","v":53466,"vw":46.867881},{"c":46.86,"h":46.895,"l":46.855,"n":381,"o":46.8893,"t":"2026-10-14T14:35:00Z","v":97314,"vw":46.878798},{"c":46.92,"h":46.925,"l":46.855,"n":276,"o":46.86,"t":"2026-10-14T14:40:00Z","v":66828,"vw":46.891796},{"c":46.9,"h":46.925,"l":46.9,"n":245,"o":46.925,"t":"2026-10-14T14:45:00Z","v":54558,"vw":46.911877},{"c":46.905,"h":46.905,"l":46.885,"n":453,"o":46.905,"t":"2026-10-14T14:50:00Z","v":111263,"vw":46.89732},{"c":46.925,"h":46.93,"l":46.91,"n":108,"o":46.91,"t":"2026-10-14T14:55:00Z","v":23030,"vw":46.922466},{"c":46.89,"h":46.925,"l":46.89,"n":255,"o":46.925,"t":"2026-10-14T15:00:00Z","v":47236,"vw":46.909247},{"c":46.855,"h":46.885,"l":46.845,"n":291,"o":46.88,"t":"2026-10-14T15:05:00Z","v":69111,"vw":46.871931},{"c":46.895,"h":46.895,"l":46.855,"n":154,"o":46.855,"t":"2026-10-14T15:10:00Z","v":21796,"vw":46.878032},{"c":46.925,"h":46.935,"l":46.895,"n":218,"o":46.9,"t":"2026-10-14T15:15:00Z","v":31022,"vw":46.921394},{"c":46.93,"h":46.935,"l":46.915,"n":219,"o":46.925,"t":"2026-10-14T15:20:00Z","v":33515,"vw":46.926154},{"c":46.925,"h":46.935,"l":46.92,"n":267,"o":46.925,"t":"2026-10-14T15:25:00Z","v":216170,"vw":46.923214},{"c":46.94,"h":46.96,"l":46.925,"n":451,"o":46.925,"t":"2026-10-14T15:30:00Z","v":128503,"vw":46.949334},{"c":46.925,"h":46.95,"l":46.915,"n":204,"o":46.94,"t":"2026-10-14T15:35:00Z","v":128982,"vw":46.937156},{"c":46.895,"h":46.93,"l":46.895,"n":179,"o":46.93,"t":"2026-10-14T15:40:00Z","v":50003,"vw":46.912944},{"c":46.885,"h":46.905,"l":46.885,"n":192,"o":46.9,"t":"2026-10-14T15:45:00Z","v":50885,"vw":46.894287},{"c":46.91,"h":46.91,"l":46.88,"n":99,"o":46.88,"t":"2026-10-14T15:50:00Z","v":18616,"vw":46.891373},{"c":46.885,"h":46.905,"l":46.8739,"n":234,"o":46.905,"t":"2026-10-14T15:55:00Z","v":41090,"vw":46.885596},{"c":46.885,"h":46.89,"l":46.88,"n":176,"o":46.88,"t":"2026-10-14T16:00:00Z","v":61377,"vw":46.880814},{"c":46.9005,"h":46.905,"l":46.88,"n":165,"o":46.885,"t":"2026-10-14T16:05:00Z","v":31350,"vw":46.893855},{"c":46.905,"h":46.905,"l":46.895,"n":108,"o":46.9,"t":"2026-10-14T16:10:00Z","v":17913,"vw":46.900272},{"c":46.895,"h":46.91,"l":46.89,"n":186,"o":46.9,"t":"2026-10-14T16:15:00Z","v":28397,"vw":46.903283},{"c":46.905,"h":46.915,"l":46.895,"n":178,"o":46.895,"t":"2026-10-14T16:20:00Z","v":29534,"vw":46.904853},{"c":46.905,"h":46.91,"l":46.9,"n":259,"o":46.905,"t":"2026-10-14T16:25:00Z","v":36132,"vw":46.904871},{"c":46.93,"h":46.93,"l":46.9,"n":399,"o":46.906,"t":"2026-10-14T16:30:00Z","v":91863,"vw":46.915994},{"c":46.955,"h":46.96,"l":46.925,"n":472,"o":46.93,"t":"2026-10-14T16:35:00Z","v":127472,"vw":46.945531},{"c":46.975,"h":46.975,"l":46.955,"n":647,"o":46.955,"t":"2026-10-14T16:40:00Z","v":164724,"vw":46.963885},{"c":46.95,"h":46.98,"l":46.945,"n":625,"o":46.975,"t":"2026-10-14T16:45:00Z","v":158250,"vw":46.968921},{"c":46.965,"h":46.97,"l":46.945,"n":485,"o":46.95,"t":"2026-10-14T16:50:00Z","v":157055,"vw":46.958408},{"c":46.99,"h":46.99,"l":46.96,"n":553,"o":46.96,"t":"2026-10-14T16:55:00Z","v":156358,"vw":46.98237},{"c":46.975,"h":47.01,"l":46.975,"n":547,"o":46.99,"t":"2026-10-14T17:00:00Z","v":86954,"vw":46.993073},{"c":46.975,"h":46.98,"l":46.971,"n":610,"o":46.975,"t":"2026-10-14T17:05:00Z","v":102127,"vw":46.977291},{"c":46.975,"h":46.99,"l":46.97,"n":852,"o":46.975,"t":"2026-10-14T17:10:00Z","v":175485,"vw":46.978433},{"c":46.995,"h":46.995,"l":46.97,"n":610,"o":46.975,"t":"2026-10-14T17:15:00Z","v":133305,"vw":46.985052},{"c":46.985,"h":46.995,"l":46.98,"n":230,"o":46.995,"t":"2026-10-14T17:20:00Z","v":68499,"vw":46.988401},{"c":46.975,"h":46.99,"l":46.97,"n":225,"o":46.99,"t":"2026-10-14T17:25:00Z","v":197511,"vw":46.982432},{"c":46.985,"h":46.99,"l":46.975,"n":158,"o":46.975,"t":"2026-10-14T17:30:00Z","v":157877,"vw":46.985056},{"c":46.965,"h":46.985,"l":46.96,"n":197,"o":46.985,"t":"2026-10-14T17:35:00Z","v":54955,"vw":46.976023},{"c":46.96,"h":46.965,"l":46.95,"n":216,"o":46.965,"t":"2026-10-14T17:40:00Z","v":25439,"vw":46.958968},{"c":46.955,"h":46.965,"l":46.95,"n":249,"o":46.96,"t":"2026-10-14T17:45:00Z","v":71530,"vw":46.958749},{"c":46.95,"h":46.9569,"l":46.93,"n":254,"o":46.955,"t":"2026-10-14T17:50:00Z","v":25255,"vw":46.942971},{"c":46.95,"h":46.95,"l":46.94,"n":177,"o":46.94,"t":"2026-10-14T17:55:00Z","v":71470,"vw":46.949207},{"c":46.96,"h":46.965,"l":46.935,"n":256,"o":46.95,"t":"2026-10-14T18:00:00Z","v":116278,"vw":46.948056},{"c":46.97,"h":46.97,"l":46.96,"n":132,"o":46.96,"t":"2026-10-14T18:05:00Z","v":41227,"vw":46.96856},{"c":47.01,"h":47.01,"l":46.97,"n":307,"o":46.97,"t":"2026-10-14T18:10:00Z","v":182550,"vw":46.979696},{"c":47.005,"h":47.01,"l":46.995,"n":211,"o":47.005,"t":"2026-10-14T18:15:00Z","v":63785,"vw":47.001372},{"c":46.995,"h":47.015,"l":46.99,"n":164,"o":47.01,"t":"2026-10-14T18:20:00Z","v":52225,"vw":47.007222},{"c":47,"h":47,"l":46.985,"n":169,"o":46.995,"t":"2026-10-14T18:25:00Z","v":90741,"vw":46.997712},{"c":46.98,"h":46.995,"l":46.98,"n":327,"o":46.995,"t":"2026-10-14T18:30:00Z","v":76855,"vw":46.983786},{"c":46.985,"h":46.99,"l":46.975,"n":192,"o":46.975,"t":"2026-10-14T18:35:00Z","v":52091,"vw":46.986328},{"c":46.99,"h":46.99,"l":46.975,"n":266,"o":46.985,"t":"2026-10-14T18:40:00Z","v":85225,"vw":46.983679},{"c":46.985,"h":46.99,"l":46.985,"n":115,"o":46.99,"t":"2026-10-14T18:45:00Z","v":18519,"vw":46.9876},{"c":47,"h":47,"l":46.98,"n":207,"o":46.985,"t":"2026-10-14T18:50:00Z","v":49452,"vw":46.992277},{"c":46.995,"h":47.01,"l":46.99,"n":187,"o":46.995,"t":"2026-10-14T18:55:00Z","v":78769,"vw":46.999427},{"c":46.975,"h":46.99,"l":46.97,"n":296,"o":46.99,"t":"2026-10-14T19:00:00Z","v":162793,"vw":46.976872},{"c":46.99,"h":46.99,"l":46.97,"n":97,"o":46.975,"t":"2026-10-14T19:05:00Z","v":27898,"vw":46.978365},{"c":46.99,"h":46.99,"l":46.985,"n":98,"o":46.99,"t":"2026-10-14T19:10:00Z","v":21525,"vw":46.98899},{"c":47.01,"h":47.01,"l":46.985,"n":184,"o":46.99,"t":"2026-10-14T19:15:00Z","v":60185,"vw":46.994652},{"c":47.005,"h":47.02,"l":47.005,"n":70,"o":47.01,"t":"2026-10-14T19:20:00Z","v":59199,"vw":47.009999},{"c":47.005,"h":47.01,"l":47,"n":101,"o":47.005,"t":"2026-10-14T19:25:00Z","v":118636,"vw":47.006851},{"c":47.02,"h":47.02,"l":47.005,"n":195,"o":47.005,"t":"2026-10-14T19:30:00Z","v":98320,"vw":47.017928},{"c":47.02,"h":47.03,"l":47.015,"n":321,"o":47.018,"t":"2026-10-14T19:35:00Z","v":232138,"vw":47.024639},{"c":47.025,"h":47.03,"l":47.02,"n":189,"o":47.02,"t":"2026-10-14T19:40:00Z","v":97617,"vw":47.026174},{"c":47.03,"h":47.03,"l":47.02,"n":355,"o":47.025,"t":"2026-10-14T19:45:00Z","v":111577,"vw":47.022316},{"c":47.03,"h":47.05,"l":47.025,"n":666,"o":47.025,"t":"2026-10-14T19:50:00Z","v":259873,"vw":47.036057},{"c":47.04,"h":47.04,"l":47.015,"n":1267,"o":47.025,"t":"2026-10-14T19:55:00Z","v":716724,"vw":47.026391},{"c":47.04,"h":47.04,"l":47.04,"n":13,"o":47.04,"t":"2026-10-14T20:00:00Z","v":166286,"vw":47.04},{"c":47.21,"h":47.21,"l":47.21,"n":2,"o":47.21,"t":"2026-10-14T22:15:00Z","v":1884,"vw":47.21},{"c":47.01,"h":47.01,"l":47.01,"n":3,"o":47.01,"t":"2026-10-14T22:45:00Z","v":180,"vw":47.01},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-14T23:05:00Z","v":100,"vw":47.01},{"c":47.01,"h":47.01,"l":47.01,"n":3,"o":47.01,"t":"2026-10-14T23:50:00Z","v":540,"vw":47.01},{"c":46.95,"h":46.95,"l":46.95,"n":3,"o":46.95,"t":"2026-10-14T23:55:00Z","v":1015,"vw":46.95},{"c":47.5,"h":47.75,"l":47.29,"n":75,"o":47.29,"t":"2026-10-15T08:00:00Z","v":7678,"vw":47.525014},{"c":47.8,"h":47.8,"l":47.8,"n":5,"o":47.8,"t":"2026-10-15T08:05:00Z","v":121,"vw":47.8},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-15T08:35:00Z","v":200,"vw":47.9},{"c":47.9,"h":47.9,"l":47.9,"n":2,"o":47.9,"t":"2026-10-15T08:40:00Z","v":600,"vw":47.9},{"c":47.78,"h":47.78,"l":47.78,"n":1,"o":47.78,"t":"2026-10-15T09:20:00Z","v":100,"vw":47.78},{"c":47.7614,"h":47.7614,"l":47.7614,"n":1,"o":47.7614,"t":"2026-10-15T09:35:00Z","v":500,"vw":47.7614},{"c":47.51,"h":47.51,"l":47.51,"n":1,"o":47.51,"t":"2026-10-15T10:15:00Z","v":141,"vw":47.51},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-15T10:30:00Z","v":200,"vw":47.5},{"c":47.6,"h":47.6,"l":47.59,"n":3,"o":47.59,"t":"2026-10-15T10:35:00Z","v":418,"vw":47.592392},{"c":47.6,"h":47.6,"l":47.55,"n":5,"o":47.55,"t":"2026-10-15T11:00:00Z","v":321,"vw":47.570833},{"c":47.59,"h":47.59,"l":47.59,"n":5,"o":47.59,"t":"2026-10-15T11:05:00Z","v":330,"vw":47.59},{"c":47.59,"h":47.59,"l":47.59,"n":6,"o":47.59,"t":"2026-10-15T11:15:00Z","v":506,"vw":47.59},{"c":47.57,"h":47.6,"l":47.57,"n":8,"o":47.59,"t":"2026-10-15T11:20:00Z","v":2807,"vw":47.578393},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-15T11:25:00Z","v":100,"vw":47.6},{"c":47.6,"h":47.6,"l":47.6,"n":7,"o":47.6,"t":"2026-10-15T11:30:00Z","v":1000,"vw":47.6},{"c":47.58,"h":47.58,"l":47.58,"n":3,"o":47.58,"t":"2026-10-15T11:35:00Z","v":308,"vw":47.58},{"c":47.6423,"h":47.6423,"l":47.6423,"n":1,"o":47.6423,"t":"2026-10-15T11:40:00Z","v":200,"vw":47.6423},{"c":47.6,"h":47.61,"l":47.6,"n":3,"o":47.61,"t":"2026-10-15T11:55:00Z","v":550,"vw":47.604545},{"c":47.65,"h":47.65,"l":47.6,"n":11,"o":47.64,"t":"2026-10-15T12:35:00Z","v":2406,"vw":47.627394},{"c":47.66,"h":47.71,"l":47.66,"n":2,"o":47.71,"t":"2026-10-15T12:40:00Z","v":460,"vw":47.682826},{"c":47.62,"h":47.66,"l":47.62,"n":4,"o":47.66,"t":"2026-10-15T13:10:00Z","v":900,"vw":47.635556},{"c":47.69,"h":47.69,"l":47.66,"n":4,"o":47.66,"t":"2026-10-15T13:15:00Z","v":699,"vw":47.67228},{"c":47.63,"h":47.63,"l":47.63,"n":1,"o":47.63,"t":"2026-10-15T13:25:00Z","v":1000,"vw":47.63},{"c":47.675,"h":47.72,"l":47.61,"n":1814,"o":47.65,"t":"2026-10-15T13:30:00Z","v":387263,"vw":47.674048},{"c":47.685,"h":47.7,"l":47.66,"n":608,"o":47.67,"t":"2026-10-15T13:35:00Z","v":189337,"vw":47.678755},{"c":47.635,"h":47.685,"l":47.63,"n":457,"o":47.68,"t":"2026-10-15T13:40:00Z","v":148589,"vw":47.666711},{"c":47.685,"h":47.685,"l":47.61,"n":460,"o":47.63,"t":"2026-10-15T13:45:00Z","v":167466,"vw":47.637203},{"c":47.705,"h":47.73,"l":47.685,"n":705,"o":47.685,"t":"2026-10-15T13:50:00Z","v":205529,"vw":47.708451},{"c":47.665,"h":47.72,"l":47.665,"n":549,"o":47.7,"t":"2026-10-15T13:55:00Z","v":661539,"vw":47.683822},{"c":47.655,"h":47.69,"l":47.655,"n":1655,"o":47.665,"t":"2026-10-15T14:00:00Z","v":675949,"vw":47.674298},{"c":47.715,"h":47.72,"l":47.655,"n":917,"o":47.66,"t":"2026-10-15T14:05:00Z","v":294198,"vw":47.693909},{"c":47.705,"h":47.72,"l":47.7,"n":591,"o":47.715,"t":"2026-10-15T14:10:00Z","v":140846,"vw":47.709242},{"c":47.735,"h":47.74,"l":47.7,"n":673,"o":47.705,"t":"2026-10-15T14:15:00Z","v":180372,"vw":47.713837},{"c":47.7,"h":47.74,"l":47.7,"n":753,"o":47.735,"t":"2026-10-15T14:20:00Z","v":221765,"vw":47.71748},{"c":47.69,"h":47.73,"l":47.69,"n":646,"o":47.705,"t":"2026-10-15T14:25:00Z","v":209356,"vw":47.71546},{"c":47.73,"h":47.755,"l":47.695,"n":831,"o":47.695,"t":"2026-10-15T14:30:00Z","v":299116,"vw":47.737123},{"c":47.755,"h":47.76,"l":47.73,"n":339,"o":47.73,"t":"2026-10-15T14:35:00Z","v":115547,"vw":47.745511},{"c":47.755,"h":47.78,"l":47.75,"n":727,"o":47.76,"t":"2026-10-15T14:40:00Z","v":183105,"vw":47.764879},{"c":47.755,"h":47.755,"l":47.72,"n":317,"o":47.755,"t":"2026-10-15T14:45:00Z","v":127452,"vw":47.737976},{"c":47.785,"h":47.8,"l":47.76,"n":710,"o":47.76,"t":"2026-10-15T14:50:00Z","v":186052,"vw":47.786066},{"c":47.8,"h":47.805,"l":47.785,"n":293,"o":47.785,"t":"2026-10-15T14:55:00Z","v":93886,"vw":47.794705},{"c":47.845,"h":47.855,"l":47.8,"n":573,"o":47.8,"t":"2026-10-15T15:00:00Z","v":126379,"vw":47.830929},{"c":47.865,"h":47.865,"l":47.83,"n":655,"o":47.85,"t":"2026-10-15T15:05:00Z","v":165883,"vw":47.849248},{"c":47.855,"h":47.89,"l":47.855,"n":474,"o":47.865,"t":"2026-10-15T15:10:00Z","v":80256,"vw":47.869779},{"c":47.865,"h":47.88,"l":47.845,"n":495,"o":47.85,"t":"2026-10-15T15:15:00Z","v":116589,"vw":47.856083},{"c":47.865,"h":47.87,"l":47.845,"n":298,"o":47.86,"t":"2026-10-15T15:20:00Z","v":81429,"vw":47.852372},{"c":47.845,"h":47.865,"l":47.84,"n":480,"o":47.865,"t":"2026-10-15T15:25:00Z","v":118184,"vw":47.848651},{"c":47.865,"h":47.87,"l":47.845,"n":488,"o":47.845,"t":"2026-10-15T15:30:00Z","v":103429,"vw":47.856019},{"c":47.835,"h":47.88,"l":47.835,"n":633,"o":47.865,"t":"2026-10-15T15:35:00Z","v":213521,"vw":47.855622},{"c":47.84,"h":47.85,"l":47.83,"n":325,"o":47.84,"t":"2026-10-15T15:40:00Z","v":103452,"vw":47.842349},{"c":47.845,"h":47.86,"l":47.835,"n":325,"o":47.835,"t":"2026-10-15T15:45:00Z","v":121000,"vw":47.841457},{"c":47.84,"h":47.85,"l":47.835,"n":359,"o":47.84,"t":"2026-10-15T15:50:00Z","v":86049,"vw":47.839936},{"c":47.87,"h":47.87,"l":47.84,"n":342,"o":47.84,"t":"2026-10-15T15:55:00Z","v":113054,"vw":47.850491},{"c":47.875,"h":47.89,"l":47.865,"n":279,"o":47.865,"t":"2026-10-15T16:00:00Z","v":53555,"vw":47.877471},{"c":47.865,"h":47.88,"l":47.86,"n":290,"o":47.875,"t":"2026-10-15T16:05:00Z","v":89680,"vw":47.870143},{"c":47.865,"h":47.87,"l":47.86,"n":208,"o":47.865,"t":"2026-10-15T16:10:00Z","v":45301,"vw":47.863229},{"c":47.865,"h":47.875,"l":47.865,"n":423,"o":47.865,"t":"2026-10-15T16:15:00Z","v":154078,"vw":47.868397},{"c":47.845,"h":47.87,"l":47.845,"n":250,"o":47.865,"t":"2026-10-15T16:20:00Z","v":82416,"vw":47.853387},{"c":47.865,"h":47.87,"l":47.845,"n":281,"o":47.845,"t":"2026-10-15T16:25:00Z","v":83619,"vw":47.854793},{"c":47.86,"h":47.87,"l":47.85,"n":438,"o":47.86,"t":"2026-10-15T16:30:00Z","v":176114,"vw":47.858275},{"c":47.865,"h":47.8899,"l":47.865,"n":305,"o":47.865,"t":"2026-10-15T16:35:00Z","v":92513,"vw":47.875148},{"c":47.885,"h":47.89,"l":47.86,"n":158,"o":47.865,"t":"2026-10-15T16:40:00Z","v":67998,"vw":47.874199},{"c":47.88,"h":47.89,"l":47.875,"n":412,"o":47.8851,"t":"2026-10-15T16:45:00Z","v":119777,"vw":47.881212},{"c":47.86,"h":47.88,"l":47.85,"n":249,"o":47.875,"t":"2026-10-15T16:50:00Z","v":77822,"vw":47.863042},{"c":47.855,"h":47.86,"l":47.855,"n":52,"o":47.86,"t":"2026-10-15T16:55:00Z","v":15441,"vw":47.856511},{"c":47.855,"h":47.855,"l":47.85,"n":171,"o":47.855,"t":"2026-10-15T18:10:00Z","v":35463,"vw":47.851548},{"c":47.865,"h":47.87,"l":47.85,"n":194,"o":47.86,"t":"2026-10-15T18:15:00Z","v":63647,"vw":47.859515},{"c":47.865,"h":47.87,"l":47.86,"n":177,"o":47.865,"t":"2026-10-15T18:20:00Z","v":61605,"vw":47.862427},{"c":47.88,"h":47.88,"l":47.86,"n":325,"o":47.86,"t":"2026-10-15T18:25:00Z","v":77493,"vw":47.866116},{"c":47.895,"h":47.8976,"l":47.875,"n":245,"o":47.88,"t":"2026-10-15T18:30:00Z","v":79919,"vw":47.880819},{"c":47.885,"h":47.9,"l":47.88,"n":350,"o":47.895,"t":"2026-10-15T18:35:00Z","v":127733,"vw":47.893152},{"c":47.885,"h":47.89,"l":47.88,"n":80,"o":47.88,"t":"2026-10-15T18:40:00Z","v":23652,"vw":47.886162},{"c":47.915,"h":47.92,"l":47.885,"n":457,"o":47.89,"t":"2026-10-15T18:45:00Z","v":144888,"vw":47.898102},{"c":47.905,"h":47.92,"l":47.905,"n":339,"o":47.915,"t":"2026-10-15T18:50:00Z","v":77558,"vw":47.913231},{"c":47.93,"h":47.93,"l":47.9,"n":212,"o":47.905,"t":"2026-10-15T18:55:00Z","v":64100,"vw":47.911615},{"c":47.95,"h":47.95,"l":47.92,"n":384,"o":47.925,"t":"2026-10-15T19:00:00Z","v":112801,"vw":47.937127},{"c":47.96,"h":47.96,"l":47.945,"n":462,"o":47.95,"t":"2026-10-15T19:05:00Z","v":111921,"vw":47.95049},{"c":47.97,"h":47.97,"l":47.96,"n":350,"o":47.96,"t":"2026-10-15T19:10:00Z","v":89042,"vw":47.964787},{"c":47.97,"h":47.97,"l":47.96,"n":391,"o":47.97,"t":"2026-10-15T19:15:00Z","v":81386,"vw":47.965233},{"c":47.96,"h":47.97,"l":47.96,"n":386,"o":47.965,"t":"2026-10-15T19:20:00Z","v":121632,"vw":47.964512},{"c":47.955,"h":47.97,"l":47.95,"n":526,"o":47.96,"t":"2026-10-15T19:25:00Z","v":191694,"vw":47.958937},{"c":47.94,"h":47.96,"l":47.94,"n":411,"o":47.955,"t":"2026-10-15T19:30:00Z","v":83674,"vw":47.947398},{"c":47.965,"h":47.97,"l":47.94,"n":493,"o":47.95,"t":"2026-10-15T19:35:00Z","v":194410,"vw":47.952596},{"c":47.965,"h":47.97,"l":47.95,"n":460,"o":47.97,"t":"2026-10-15T19:40:00Z","v":108581,"vw":47.960028},{"c":47.9799,"h":47.98,"l":47.965,"n":353,"o":47.965,"t":"2026-10-15T19:45:00Z","v":109925,"vw":47.974971},{"c":47.955,"h":47.98,"l":47.95,"n":888,"o":47.975,"t":"2026-10-15T19:50:00Z","v":297060,"vw":47.96463},{"c":47.92,"h":47.97,"l":47.91,"n":1607,"o":47.955,"t":"2026-10-15T19:55:00Z","v":598285,"vw":47.95558},{"c":47.95,"h":47.95,"l":47.84,"n":26,"o":47.93,"t":"2026-10-15T20:00:00Z","v":134704,"vw":47.948397},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-15T20:05:00Z","v":100,"vw":48}],"history":[{"c":57.32,"h":57.32,"l":57.17,"n":14588,"o":57.26,"t":"2024-10-14T04:00:00Z","v":2336369,"vw":57.250391},{"c":57,"h":57.195,"l":56.985,"n":20704,"o":57.0201,"t":"2024-10-15T04:00:00Z","v":4664192,"vw":57.057879},{"c":57.05,"h":57.09,"l":56.94,"n":13144,"o":57.06,"t":"2024-10-16T04:00:00Z","v":1976735,"vw":57.029909},{"c":56.34,"h":56.52,"l":56.27,"n":21111,"o":56.5,"t":"2024-10-17T04:00:00Z","v":4600226,"vw":56.420272},{"c":56.56,"h":56.73,"l":56.5,"n":19289,"o":56.73,"t":"2024-10-18T04:00:00Z","v":5016315,"vw":56.550934},{"c":56.18,"h":56.29,"l":56.065,"n":33348,"o":56.12,"t":"2024-10-21T04:00:00Z","v":8027270,"vw":56.201458},{"c":55.59,"h":55.739,"l":55.48,"n":18790,"o":55.62,"t":"2024-10-22T04:00:00Z","v":4037602,"vw":55.545596},{"c":55.46,"h":55.56,"l":55.305,"n":21649,"o":55.5,"t":"2024-10-23T04:00:00Z","v":4904764,"vw":55.430869},{"c":55.41,"h":55.44,"l":55.31,"n":17291,"o":55.42,"t":"2024-10-24T04:00:00Z","v":4252010,"vw":55.368738},{"c":54.71,"h":55,"l":54.68,"n":25444,"o":54.98,"t":"2024-10-25T04:00:00Z","v":4634780,"vw":54.805239},{"c":55.17,"h":55.2,"l":55,"n":15814,"o":55,"t":"2024-10-28T04:00:00Z","v":5575211,"vw":55.141924},{"c":55.24,"h":55.345,"l":55.18,"n":22052,"o":55.18,"t":"2024-10-29T04:00:00Z","v":3473739,"vw":55.271556},{"c":54.99,"h":55.14,"l":54.96,"n":22971,"o":55.0598,"t":"2024-10-30T04:00:00Z","v":6478436,"vw":55.045786},{"c":54.82,"h":54.96,"l":54.7,"n":27151,"o":54.92,"t":"2024-10-31T04:00:00Z","v":8089079,"vw":54.830696},{"c":54.86,"h":55.115,"l":54.8219,"n":21348,"o":54.87,"t":"2024-11-01T04:00:00Z","v":5100950,"vw":54.953842},{"c":54.3,"h":54.535,"l":54.275,"n":22153,"o":54.49,"t":"2024-11-04T05:00:00Z","v":3944441,"vw":54.426246},{"c":54.75,"h":54.75,"l":54.595,"n":19102,"o":54.6,"t":"2024-11-05T05:00:00Z","v":4810246,"vw":54.684563},{"c":55.14,"h":55.28,"l":54.955,"n":27756,"o":55.28,"t":"2024-11-06T05:00:00Z","v":8735800,"vw":55.148106},{"c":54.94,"h":55.03,"l":54.655,"n":26941,"o":55.03,"t":"2024-11-07T05:00:00Z","v":5216482,"vw":54.85113},{"c":54.36,"h":54.6,"l":54.285,"n":20423,"o":54.51,"t":"2024-11-08T05:00:00Z","v":3607436,"vw":54.363575},{"c":54.54,"h":54.6,"l":54.47,"n":12370,"o":54.47,"t":"2024-11-11T05:00:00Z","v":2656464,"vw":54.538178},{"c":53.81,"h":54,"l":53.745,"n":27644,"o":53.99,"t":"2024-11-12T05:00:00Z","v":7512614,"vw":53.816155},{"c":53.27,"h":53.35,"l":53.07,"n":28782,"o":53.34,"t":"2024-11-13T05:00:00Z","v":7971952,"vw":53.239596},{"c":53.4,"h":53.515,"l":53.37,"n":20716,"o":53.48,"t":"2024-11-14T05:00:00Z","v":4823629,"vw":53.450573},{"c":53.02,"h":53.4,"l":52.94,"n":21013,"o":53.4,"t":"2024-11-15T05:00:00Z","v":4131228,"vw":53.041046},{"c":53.27,"h":53.32,"l":53.14,"n":18890,"o":53.14,"t":"2024-11-18T05:00:00Z","v":5330290,"vw":53.264544},{"c":53.57,"h":53.65,"l":53.25,"n":18938,"o":53.32,"t":"2024-11-19T05:00:00Z","v":4932973,"vw":53.534215},{"c":53.63,"h":53.74,"l":53.5,"n":19911,"o":53.74,"t":"2024-11-20T05:00:00Z","v":5343563,"vw":53.58544},{"c":53.19,"h":53.2,"l":52.89,"n":26606,"o":53.13,"t":"2024-11-21T05:00:00Z","v":6067041,"vw":53.087283},{"c":54.23,"h":54.24,"l":53.82,"n":23775,"o":53.82,"t":"2024-11-22T05:00:00Z","v":7402064,"vw":54.071201},{"c":54.88,"h":54.95,"l":54.7,"n":25531,"o":54.82,"t":"2024-11-25T05:00:00Z","v":9049461,"vw":54.855521},{"c":54.71,"h":54.8,"l":54.62,"n":17934,"o":54.8,"t":"2024-11-26T05:00:00Z","v":3555899,"vw":54.704746},{"c":54.89,"h":54.995,"l":54.68,"n":16841,"o":54.98,"t":"2024-11-27T05:00:00Z","v":3603859,"vw":54.818239},{"c":54.78,"h":54.88,"l":54.44,"n":17082,"o":54.51,"t":"2024-11-29T05:00:00Z","v":4676893,"vw":54.729457},{"c":54.87,"h":54.9053,"l":54.71,"n":17059,"o":54.84,"t":"2024-12-02T05:00:00Z","v":3251864,"vw":54.80655},{"c":55.08,"h":55.08,"l":54.92,"n":21822,"o":54.97,"t":"2024-12-03T05:00:00Z","v":3636865,"vw":55.000394},{"c":55.17,"h":55.195,"l":55.06,"n":12717,"o":55.08,"t":"2024-12-04T05:00:00Z","v":3229303,"vw":55.137987},{"c":55.78,"h":55.78,"l":55.55,"n":20145,"o":55.6,"t":"2024-12-05T05:00:00Z","v":4501710,"vw":55.706949},{"c":55.67,"h":55.85,"l":55.6,"n":14530,"o":55.73,"t":"2024-12-06T05:00:00Z","v":4916446,"vw":55.67449},{"c":55.55,"h":55.77,"l":55.53,"n":17009,"o":55.66,"t":"2024-12-09T05:00:00Z","v":4922136,"vw":55.669906},{"c":55.51,"h":55.59,"l":55.435,"n":15579,"o":55.57,"t":"2024-12-10T05:00:00Z","v":3896827,"vw":55.498246},{"c":55.72,"h":55.79,"l":55.64,"n":10748,"o":55.79,"t":"2024-12-11T05:00:00Z","v":2266599,"vw":55.692962},{"c":55.3,"h":55.43,"l":55.28,"n":25206,"o":55.43,"t":"2024-12-12T05:00:00Z","v":7484861,"vw":55.346664},{"c":55.56,"h":55.78,"l":55.555,"n":22292,"o":55.77,"t":"2024-12-13T05:00:00Z","v":4824420,"vw":55.627478},{"c":55.55,"h":55.66,"l":55.51,"n":15268,"o":55.51,"t":"2024-12-16T05:00:00Z","v":4721715,"vw":55.580691},{"c":54.57,"h":54.73,"l":54.54,"n":23322,"o":54.6,"t":"2024-12-17T05:00:00Z","v":7627471,"vw":54.622098},{"c":53.59,"h":54.44,"l":53.53,"n":24607,"o":54.31,"t":"2024-12-18T05:00:00Z","v":7271983,"vw":53.873423},{"c":53.77,"h":54.02,"l":53.725,"n":18547,"o":54.02,"t":"2024-12-19T05:00:00Z","v":5978387,"vw":53.859491},{"c":53.42,"h":53.63,"l":53.13,"n":30766,"o":53.14,"t":"2024-12-20T05:00:00Z","v":8176753,"vw":53.492953},{"c":53.27,"h":53.315,"l":53.06,"n":16582,"o":53.24,"t":"2024-12-23T05:00:00Z","v":5075083,"vw":53.216382},{"c":53.39,"h":53.39,"l":53.15,"n":6885,"o":53.17,"t":"2024-12-24T05:00:00Z","v":1589982,"vw":53.28996},{"c":53.25,"h":53.25,"l":53.1,"n":10729,"o":53.17,"t":"2024-12-26T05:00:00Z","v":1586199,"vw":53.185929},{"c":53.1,"h":53.12,"l":52.91,"n":16699,"o":53,"t":"2024-12-27T05:00:00Z","v":3244956,"vw":53.014718},{"c":52.65,"h":52.74,"l":52.53,"n":16838,"o":52.74,"t":"2024-12-30T05:00:00Z","v":3240434,"vw":52.627148},{"c":52.64,"h":52.78,"l":52.585,"n":12954,"o":52.7,"t":"2024-12-31T05:00:00Z","v":2907282,"vw":52.672244},{"c":53.4,"h":53.68,"l":53.351,"n":30921,"o":53.58,"t":"2025-01-02T05:00:00Z","v":5787972,"vw":53.489283},{"c":53.37,"h":53.4599,"l":53.3,"n":20610,"o":53.31,"t":"2025-01-03T05:00:00Z","v":3973289,"vw":53.395396},{"c":52.64,"h":52.8199,"l":52.56,"n":22054,"o":52.65,"t":"2025-01-06T05:00:00Z","v":5532256,"vw":52.699301},{"c":52.43,"h":52.825,"l":52.41,"n":21472,"o":52.75,"t":"2025-01-07T05:00:00Z","v":5840249,"vw":52.566409},{"c":52.33,"h":52.38,"l":52.21,"n":13338,"o":52.34,"t":"2025-01-08T05:00:00Z","v":3481532,"vw":52.289142},{"c":51.21,"h":51.57,"l":51.15,"n":25303,"o":51.49,"t":"2025-01-10T05:00:00Z","v":5755516,"vw":51.277484},{"c":50.65,"h":50.65,"l":50.36,"n":23208,"o":50.36,"t":"2025-01-13T05:00:00Z","v":6515945,"vw":50.548778},{"c":50.93,"h":51.03,"l":50.78,"n":18331,"o":51,"t":"2025-01-14T05:00:00Z","v":4204976,"vw":50.920413},{"c":51.28,"h":51.42,"l":51.2429,"n":16554,"o":51.32,"t":"2025-01-15T05:00:00Z","v":3905108,"vw":51.300574},{"c":51.05,"h":51.27,"l":51.04,"n":17649,"o":51.24,"t":"2025-01-16T05:00:00Z","v":3780984,"vw":51.118773},{"c":51.18,"h":51.285,"l":51.02,"n":17117,"o":51.11,"t":"2025-01-17T05:00:00Z","v":5475162,"vw":51.161724},{"c":50.83,"h":50.87,"l":50.7,"n":25608,"o":50.73,"t":"2025-01-21T05:00:00Z","v":7076838,"vw":50.793019},{"c":50.62,"h":50.71,"l":50.58,"n":19488,"o":50.68,"t":"2025-01-22T05:00:00Z","v":5556701,"vw":50.654825},{"c":51.09,"h":51.14,"l":50.96,"n":21576,"o":51.01,"t":"2025-01-23T05:00:00Z","v":4430912,"vw":51.066758},{"c":50.68,"h":50.785,"l":50.64,"n":29324,"o":50.78,"t":"2025-01-24T05:00:00Z","v":7540677,"vw":50.706754},{"c":50.09,"h":50.15,"l":49.91,"n":22459,"o":50,"t":"2025-01-27T05:00:00Z","v":6545855,"vw":50.068413},{"c":50.17,"h":50.18,"l":49.97,"n":16581,"o":50.05,"t":"2025-01-28T05:00:00Z","v":3214811,"vw":50.106713},{"c":50.52,"h":50.59,"l":50.44,"n":17509,"o":50.57,"t":"2025-01-29T05:00:00Z","v":4648456,"vw":50.522382},{"c":50.95,"h":51,"l":50.73,"n":22798,"o":50.73,"t":"2025-01-30T05:00:00Z","v":5894996,"vw":50.912826},{"c":50.99,"h":51.3,"l":50.99,"n":22718,"o":51.21,"t":"2025-01-31T05:00:00Z","v":7149445,"vw":51.152276},{"c":50.9,"h":50.9693,"l":50.51,"n":22602,"o":50.5101,"t":"2025-02-03T05:00:00Z","v":4250306,"vw":50.820793},{"c":51.43,"h":51.5,"l":51.255,"n":20878,"o":51.34,"t":"2025-02-04T05:00:00Z","v":5307819,"vw":51.424612},{"c":51.28,"h":51.31,"l":51.15,"n":13430,"o":51.26,"t":"2025-02-05T05:00:00Z","v":2659293,"vw":51.260753},{"c":50.85,"h":50.94,"l":50.795,"n":18346,"o":50.89,"t":"2025-02-06T05:00:00Z","v":5626548,"vw":50.863655},{"c":50.5,"h":50.84,"l":50.4,"n":22515,"o":50.78,"t":"2025-02-07T05:00:00Z","v":5568754,"vw":50.541294},{"c":50.58,"h":50.585,"l":50.41,"n":16474,"o":50.41,"t":"2025-02-10T05:00:00Z","v":3324328,"vw":50.517667},{"c":50.14,"h":50.24,"l":50.075,"n":20879,"o":50.2,"t":"2025-02-11T05:00:00Z","v":4847667,"vw":50.146198},{"c":49.8,"h":50.01,"l":49.66,"n":27066,"o":49.75,"t":"2025-02-12T05:00:00Z","v":8692059,"vw":49.792489},{"c":50.39,"h":50.42,"l":49.99,"n":26716,"o":50.03,"t":"2025-02-13T05:00:00Z","v":7071010,"vw":50.258087},{"c":49.59,"h":49.83,"l":49.57,"n":23368,"o":49.77,"t":"2025-02-14T05:00:00Z","v":5354176,"vw":49.684878},{"c":49.58,"h":49.69,"l":49.49,"n":26830,"o":49.49,"t":"2025-02-18T05:00:00Z","v":7321685,"vw":49.622694},{"c":49.76,"h":49.77,"l":49.5875,"n":16031,"o":49.62,"t":"2025-02-19T05:00:00Z","v":3885322,"vw":49.689444},{"c":50.08,"h":50.185,"l":49.93,"n":23075,"o":50.07,"t":"2025-02-20T05:00:00Z","v":5752177,"vw":50.052049},{"c":49.3,"h":49.81,"l":49.27,"n":35175,"o":49.81,"t":"2025-02-21T05:00:00Z","v":8215097,"vw":49.478686},{"c":49.26,"h":49.3,"l":49.15,"n":17154,"o":49.22,"t":"2025-02-24T05:00:00Z","v":5240640,"vw":49.240208},{"c":49.25,"h":49.2775,"l":48.99,"n":34856,"o":49.04,"t":"2025-02-25T05:00:00Z","v":9078778,"vw":49.167482},{"c":49.02,"h":49.26,"l":49.02,"n":22398,"o":49.05,"t":"2025-02-26T05:00:00Z","v":7363817,"vw":49.135542},{"c":48.55,"h":48.81,"l":48.53,"n":26869,"o":48.72,"t":"2025-02-27T05:00:00Z","v":6677932,"vw":48.657997},{"c":48.1,"h":48.49,"l":47.65,"n":26087,"o":47.9153,"t":"2025-02-28T05:00:00Z","v":7127120,"vw":47.907035},{"c":47.8,"h":48.3168,"l":47.7007,"n":28164,"o":48.0201,"t":"2025-03-03T05:00:00Z","v":6505072,"vw":48.068278},{"c":47.85,"h":48.07,"l":47.595,"n":24113,"o":47.81,"t":"2025-03-04T05:00:00Z","v":5565669,"vw":47.820424},{"c":48.93,"h":48.985,"l":48.43,"n":30708,"o":48.43,"t":"2025-03-05T05:00:00Z","v":11913082,"vw":48.790693},{"c":48.94,"h":49.23,"l":48.9,"n":24708,"o":49,"t":"2025-03-06T05:00:00Z","v":8058600,"vw":49.049832},{"c":49.08,"h":49.12,"l":48.73,"n":18781,"o":48.91,"t":"2025-03-07T05:00:00Z","v":5165596,"vw":48.946946},{"c":48.36,"h":48.525,"l":48.18,"n":24299,"o":48.45,"t":"2025-03-10T04:00:00Z","v":6237508,"vw":48.35588},{"c":48.66,"h":48.805,"l":48.35,"n":20720,"o":48.77,"t":"2025-03-11T04:00:00Z","v":4836235,"vw":48.655401},{"c":48.73,"h":48.765,"l":48.53,"n":22711,"o":48.69,"t":"2025-03-12T04:00:00Z","v":6623141,"vw":48.657496},{"c":48.51,"h":48.585,"l":48.43,"n":17145,"o":48.45,"t":"2025-03-13T04:00:00Z","v":5909211,"vw":48.49473},{"c":48.91,"h":48.91,"l":48.72,"n":16830,"o":48.84,"t":"2025-03-14T04:00:00Z","v":4968148,"vw":48.851026},{"c":49.44,"h":49.46,"l":49.12,"n":17367,"o":49.2,"t":"2025-03-17T04:00:00Z","v":3973982,"vw":49.338982},{"c":49.88,"h":49.98,"l":49.755,"n":20862,"o":49.98,"t":"2025-03-18T04:00:00Z","v":7205337,"vw":49.889085},{"c":50.61,"h":50.7,"l":50.33,"n":29719,"o":50.45,"t":"2025-03-19T04:00:00Z","v":10709546,"vw":50.523874},{"c":50.76,"h":50.82,"l":50.53,"n":17455,"o":50.65,"t":"2025-03-20T04:00:00Z","v":4600345,"vw":50.708407},{"c":51.47,"h":51.52,"l":51.285,"n":23968,"o":51.38,"t":"2025-03-21T04:00:00Z","v":7836057,"vw":51.418769},{"c":52.12,"h":52.15,"l":52.02,"n":23106,"o":52.07,"t":"2025-03-24T04:00:00Z","v":5524496,"vw":52.086146},{"c":52.04,"h":52.07,"l":51.71,"n":29873,"o":51.92,"t":"2025-03-25T04:00:00Z","v":10997254,"vw":51.988173},{"c":51.4,"h":51.66,"l":51.4,"n":26778,"o":51.6,"t":"2025-03-26T04:00:00Z","v":8792186,"vw":51.507075},{"c":51.79,"h":51.88,"l":51.695,"n":19387,"o":51.83,"t":"2025-03-27T04:00:00Z","v":4408164,"vw":51.792033},{"c":51.28,"h":51.67,"l":51.23,"n":28395,"o":51.57,"t":"2025-03-28T04:00:00Z","v":7358380,"vw":51.377032},{"c":51.48,"h":51.52,"l":50.99,"n":19231,"o":50.99,"t":"2025-03-31T04:00:00Z","v":4226261,"vw":51.291462},{"c":51.05,"h":51.15,"l":50.835,"n":21120,"o":50.86,"t":"2025-04-01T04:00:00Z","v":4158379,"vw":51.012353},{"c":51.56,"h":51.665,"l":51.32,"n":18558,"o":51.33,"t":"2025-04-02T04:00:00Z","v":6192661,"vw":51.508998},{"c":51.18,"h":51.3599,"l":51.01,"n":33743,"o":51.01,"t":"2025-04-03T04:00:00Z","v":12191014,"vw":51.240758},{"c":49.19,"h":49.87,"l":49.08,"n":58668,"o":49.7,"t":"2025-04-04T04:00:00Z","v":14074302,"vw":49.414557},{"c":49.13,"h":49.96,"l":48.67,"n":66170,"o":48.96,"t":"2025-04-07T04:00:00Z","v":16810676,"vw":49.13081},{"c":49.16,"h":50.18,"l":48.885,"n":37197,"o":50.18,"t":"2025-04-08T04:00:00Z","v":8866779,"vw":49.525019},{"c":51.22,"h":51.33,"l":48.55,"n":81641,"o":48.895,"t":"2025-04-09T04:00:00Z","v":25534264,"vw":50.414545},{"c":50.52,"h":50.63,"l":49.715,"n":37862,"o":50.38,"t":"2025-04-10T04:00:00Z","v":10302975,"vw":50.308271},{"c":50.76,"h":50.785,"l":50.03,"n":46773,"o":50.12,"t":"2025-04-11T04:00:00Z","v":11175609,"vw":50.507786},{"c":51.03,"h":51.37,"l":50.9001,"n":26431,"o":51.37,"t":"2025-04-14T04:00:00Z","v":5646621,"vw":51.108585},{"c":51.13,"h":51.5799,"l":51.03,"n":57794,"o":51.4,"t":"2025-04-15T04:00:00Z","v":18598058,"vw":51.196982},{"c":51.13,"h":51.625,"l":51.08,"n":37574,"o":51.32,"t":"2025-04-16T04:00:00Z","v":7200546,"vw":51.351296},{"c":52.26,"h":52.545,"l":52.05,"n":43645,"o":52.05,"t":"2025-04-17T04:00:00Z","v":9225529,"vw":52.39705},{"c":53,"h":53.125,"l":52.71,"n":35844,"o":53.04,"t":"2025-04-21T04:00:00Z","v":9552049,"vw":52.892652},{"c":53.5,"h":53.695,"l":53.3335,"n":50012,"o":53.45,"t":"2025-04-22T04:00:00Z","v":10236819,"vw":53.50333},{"c":53.18,"h":53.58,"l":53.12,"n":36895,"o":53.58,"t":"2025-04-23T04:00:00Z","v":7363952,"vw":53.313901},{"c":53.74,"h":53.77,"l":53.16,"n":19331,"o":53.26,"t":"2025-04-24T04:00:00Z","v":4285858,"vw":53.603374},{"c":52.85,"h":52.86,"l":52.6,"n":32610,"o":52.6,"t":"2025-04-25T04:00:00Z","v":6680048,"vw":52.757198},{"c":53.29,"h":53.62,"l":53.12,"n":29852,"o":53.59,"t":"2025-04-28T04:00:00Z","v":7111406,"vw":53.272317},{"c":53.54,"h":53.56,"l":53.27,"n":21899,"o":53.4,"t":"2025-04-29T04:00:00Z","v":4082352,"vw":53.449595},{"c":53.57,"h":53.78,"l":53.285,"n":29981,"o":53.46,"t":"2025-04-30T04:00:00Z","v":7088124,"vw":53.432862},{"c":53.54,"h":53.72,"l":53.49,"n":18956,"o":53.65,"t":"2025-05-01T04:00:00Z","v":5259256,"vw":53.632483},{"c":53.91,"h":54.12,"l":53.79,"n":28347,"o":54.04,"t":"2025-05-02T04:00:00Z","v":4990972,"vw":53.895696},{"c":54.32,"h":54.45,"l":54.28,"n":17941,"o":54.34,"t":"2025-05-05T04:00:00Z","v":3341654,"vw":54.340888},{"c":53.68,"h":53.92,"l":53.66,"n":23338,"o":53.87,"t":"2025-05-06T04:00:00Z","v":5075759,"vw":53.808787},{"c":53.22,"h":53.64,"l":53.21,"n":39629,"o":53.54,"t":"2025-05-07T04:00:00Z","v":10844293,"vw":53.391115},{"c":51.54,"h":52.38,"l":51.25,"n":72015,"o":52.38,"t":"2025-05-08T04:00:00Z","v":20432148,"vw":51.694384},{"c":52.39,"h":52.72,"l":52.155,"n":46672,"o":52.68,"t":"2025-05-09T04:00:00Z","v":12712734,"vw":52.370441},{"c":54.32,"h":54.45,"l":54.08,"n":30556,"o":54.45,"t":"2025-05-12T04:00:00Z","v":9393572,"vw":54.249621},{"c":54.01,"h":54.13,"l":53.67,"n":31131,"o":53.67,"t":"2025-05-13T04:00:00Z","v":9046150,"vw":53.953164},{"c":53.97,"h":54.05,"l":53.845,"n":26702,"o":53.89,"t":"2025-05-14T04:00:00Z","v":9337462,"vw":53.957067},{"c":54.77,"h":54.78,"l":54.51,"n":36202,"o":54.53,"t":"2025-05-15T04:00:00Z","v":7619042,"vw":54.663412},{"c":54.66,"h":54.7,"l":54.4548,"n":26469,"o":54.54,"t":"2025-05-16T04:00:00Z","v":6707125,"vw":54.577389},{"c":54.78,"h":54.8099,"l":54.5,"n":26126,"o":54.51,"t":"2025-05-19T04:00:00Z","v":4610041,"vw":54.733208},{"c":54.07,"h":54.18,"l":54.005,"n":27323,"o":54.075,"t":"2025-05-20T04:00:00Z","v":5683284,"vw":54.083995},{"c":54.03,"h":54.33,"l":54,"n":21269,"o":54.18,"t":"2025-05-21T04:00:00Z","v":5471711,"vw":54.144627},{"c":53.79,"h":53.8565,"l":53.65,"n":21492,"o":53.695,"t":"2025-05-22T04:00:00Z","v":4064056,"vw":53.758632},{"c":54.58,"h":54.62,"l":54.2,"n":23632,"o":54.3,"t":"2025-05-23T04:00:00Z","v":7156567,"vw":54.462606},{"c":54.53,"h":54.56,"l":54.385,"n":18808,"o":54.56,"t":"2025-05-27T04:00:00Z","v":4001045,"vw":54.491519},{"c":54.285,"h":54.325,"l":54.1745,"n":17679,"o":54.25,"t":"2025-05-28T04:00:00Z","v":5567074,"vw":54.256023},{"c":54.59,"h":54.65,"l":54.395,"n":30784,"o":54.45,"t":"2025-05-29T04:00:00Z","v":8198313,"vw":54.51882},{"c":54.31,"h":54.41,"l":54.09,"n":27291,"o":54.34,"t":"2025-05-30T04:00:00Z","v":10606231,"vw":54.239769},{"c":54.54,"h":54.555,"l":54.265,"n":21297,"o":54.38,"t":"2025-06-02T04:00:00Z","v":5665578,"vw":54.402553},{"c":53.96,"h":54.13,"l":53.88,"n":21635,"o":53.97,"t":"2025-06-03T04:00:00Z","v":5410824,"vw":53.977541},{"c":53.92,"h":54.05,"l":53.915,"n":21673,"o":54.02,"t":"2025-06-04T04:00:00Z","v":5175170,"vw":53.984274},{"c":54.18,"h":54.33,"l":54.14,"n":17479,"o":54.28,"t":"2025-06-05T04:00:00Z","v":3770093,"vw":54.228138},{"c":54.91,"h":54.94,"l":54.81,"n":19735,"o":54.87,"t":"2025-06-06T04:00:00Z","v":5718064,"vw":54.892377},{"c":55.24,"h":55.32,"l":55.05,"n":30895,"o":55.1,"t":"2025-06-09T04:00:00Z","v":9425155,"vw":55.240149},{"c":55.26,"h":55.2984,"l":55.155,"n":16652,"o":55.23,"t":"2025-06-10T04:00:00Z","v":6390912,"vw":55.231717},{"c":55.33,"h":55.43,"l":55.26,"n":16377,"o":55.41,"t":"2025-06-11T04:00:00Z","v":4050943,"vw":55.351384},{"c":54.8,"h":54.8299,"l":54.67,"n":20831,"o":54.67,"t":"2025-06-12T04:00:00Z","v":4882563,"vw":54.767677},{"c":54.04,"h":54.26,"l":53.95,"n":25194,"o":54.08,"t":"2025-06-13T04:00:00Z","v":6279790,"vw":54.092444},{"c":54.56,"h":54.84,"l":54.51,"n":20078,"o":54.63,"t":"2025-06-16T04:00:00Z","v":4772685,"vw":54.656044},{"c":53.83,"h":54.15,"l":53.8,"n":22257,"o":54.065,"t":"2025-06-17T04:00:00Z","v":6089130,"vw":53.954562},{"c":53.79,"h":53.93,"l":53.71,"n":16522,"o":53.86,"t":"2025-06-18T04:00:00Z","v":4538129,"vw":53.824763},{"c":53.9,"h":54.17,"l":53.9,"n":24767,"o":54.15,"t":"2025-06-20T04:00:00Z","v":7134997,"vw":54.043593},{"c":54.31,"h":54.31,"l":53.8,"n":22759,"o":53.81,"t":"2025-06-23T04:00:00Z","v":5798021,"vw":54.078337},{"c":54.8,"h":54.83,"l":54.49,"n":22121,"o":54.58,"t":"2025-06-24T04:00:00Z","v":8184185,"vw":54.756964},{"c":55,"h":55.02,"l":54.835,"n":20694,"o":54.93,"t":"2025-06-25T04:00:00Z","v":4972502,"vw":54.963452},{"c":55.71,"h":55.77,"l":55.56,"n":15937,"o":55.61,"t":"2025-06-26T04:00:00Z","v":5036573,"vw":55.685917},{"c":55.86,"h":56.01,"l":55.8199,"n":17743,"o":55.92,"t":"2025-06-27T04:00:00Z","v":4846333,"vw":55.909816},{"c":55.68,"h":55.7055,"l":55.475,"n":19064,"o":55.55,"t":"2025-06-30T04:00:00Z","v":6786698,"vw":55.579948},{"c":55.84,"h":55.87,"l":55.725,"n":18660,"o":55.75,"t":"2025-07-01T04:00:00Z","v":4273468,"vw":55.80078},{"c":55.6,"h":55.63,"l":55.465,"n":13527,"o":55.51,"t":"2025-07-02T04:00:00Z","v":3467788,"vw":55.573754},{"c":55.79,"h":55.8,"l":55.645,"n":11169,"o":55.67,"t":"2025-07-03T04:00:00Z","v":2774599,"vw":55.743431},{"c":55.36,"h":55.6,"l":55.2901,"n":20976,"o":55.54,"t":"2025-07-07T04:00:00Z","v":6250343,"vw":55.44198},{"c":55.69,"h":55.72,"l":55.53,"n":34678,"o":55.64,"t":"2025-07-08T04:00:00Z","v":9395813,"vw":55.631828},{"c":55.66,"h":55.69,"l":55.5,"n":33316,"o":55.58,"t":"2025-07-09T04:00:00Z","v":8152973,"vw":55.60987},{"c":55.27,"h":55.3,"l":55.17,"n":17498,"o":55.26,"t":"2025-07-10T04:00:00Z","v":3543565,"vw":55.243477},{"c":54.88,"h":54.98,"l":54.865,"n":24929,"o":54.945,"t":"2025-07-11T04:00:00Z","v":5000500,"vw":54.919944},{"c":54.92,"h":54.95,"l":54.81,"n":18577,"o":54.86,"t":"2025-07-14T04:00:00Z","v":4182600,"vw":54.89696},{"c":54.875,"h":55.21,"l":54.87,"n":21462,"o":55.19,"t":"2025-07-15T04:00:00Z","v":4572830,"vw":54.978631},{"c":55.27,"h":55.28,"l":54.91,"n":23991,"o":54.98,"t":"2025-07-16T04:00:00Z","v":6101847,"vw":55.118093},{"c":55.01,"h":55.04,"l":54.72,"n":23348,"o":54.77,"t":"2025-07-17T04:00:00Z","v":6059541,"vw":54.959544},{"c":54.5,"h":54.705,"l":54.48,"n":35699,"o":54.62,"t":"2025-07-18T04:00:00Z","v":8929890,"vw":54.588436},{"c":54.75,"h":54.92,"l":54.64,"n":21555,"o":54.7,"t":"2025-07-21T04:00:00Z","v":7720744,"vw":54.795911},{"c":54.61,"h":54.64,"l":54.46,"n":15859,"o":54.48,"t":"2025-07-22T04:00:00Z","v":4075704,"vw":54.583085},{"c":54.73,"h":54.84,"l":54.615,"n":20315,"o":54.65,"t":"2025-07-23T04:00:00Z","v":9413341,"vw":54.731295},{"c":54.06,"h":54.44,"l":54.06,"n":22608,"o":54.43,"t":"2025-07-24T04:00:00Z","v":7305045,"vw":54.221537},{"c":53.8,"h":53.855,"l":53.6,"n":23645,"o":53.71,"t":"2025-07-25T04:00:00Z","v":5425415,"vw":53.713028},{"c":53.23,"h":53.43,"l":53.18,"n":27155,"o":53.43,"t":"2025-07-28T04:00:00Z","v":7839177,"vw":53.247581},{"c":53.49,"h":53.54,"l":53.32,"n":25538,"o":53.52,"t":"2025-07-29T04:00:00Z","v":8042220,"vw":53.460675},{"c":52.7,"h":52.95,"l":52.655,"n":33438,"o":52.83,"t":"2025-07-30T04:00:00Z","v":9228642,"vw":52.788892},{"c":52.64,"h":53,"l":52.61,"n":23351,"o":52.845,"t":"2025-07-31T04:00:00Z","v":7235681,"vw":52.768194},{"c":52.72,"h":52.84,"l":52.56,"n":32535,"o":52.73,"t":"2025-08-01T04:00:00Z","v":7302887,"vw":52.72069},{"c":52.48,"h":52.9,"l":52.36,"n":34858,"o":52.865,"t":"2025-08-04T04:00:00Z","v":10072069,"vw":52.591729},{"c":52.41,"h":52.645,"l":52.41,"n":29677,"o":52.6,"t":"2025-08-05T04:00:00Z","v":11234219,"vw":52.499033},{"c":52.255,"h":52.455,"l":51.91,"n":41086,"o":52.43,"t":"2025-08-06T04:00:00Z","v":12217588,"vw":52.214138},{"c":52.53,"h":52.8065,"l":52.44,"n":20050,"o":52.73,"t":"2025-08-07T04:00:00Z","v":5790419,"vw":52.616079},{"c":52.12,"h":52.16,"l":51.9461,"n":17318,"o":52.04,"t":"2025-08-08T04:00:00Z","v":4584627,"vw":52.074552},{"c":52.27,"h":52.395,"l":52.21,"n":17239,"o":52.31,"t":"2025-08-11T04:00:00Z","v":3890350,"vw":52.279109},{"c":52.465,"h":52.53,"l":52.2,"n":32176,"o":52.255,"t":"2025-08-12T04:00:00Z","v":8488074,"vw":52.426954},{"c":52.71,"h":52.77,"l":52.61,"n":21692,"o":52.63,"t":"2025-08-13T04:00:00Z","v":5237399,"vw":52.71242},{"c":52.41,"h":52.46,"l":52.26,"n":17841,"o":52.37,"t":"2025-08-14T04:00:00Z","v":4456052,"vw":52.378663},{"c":52.71,"h":52.75,"l":52.53,"n":21007,"o":52.69,"t":"2025-08-15T04:00:00Z","v":5118178,"vw":52.643593},{"c":53.5,"h":53.54,"l":53.23,"n":26950,"o":53.23,"t":"2025-08-18T04:00:00Z","v":9368379,"vw":53.41591},{"c":53.65,"h":53.72,"l":53.585,"n":17945,"o":53.7,"t":"2025-08-19T04:00:00Z","v":5349245,"vw":53.649772},{"c":53.8,"h":53.9,"l":53.71,"n":20982,"o":53.88,"t":"2025-08-20T04:00:00Z","v":4664908,"vw":53.791712},{"c":53.57,"h":53.66,"l":53.47,"n":27538,"o":53.645,"t":"2025-08-21T04:00:00Z","v":8982254,"vw":53.551214},{"c":53.58,"h":54.09,"l":53.24,"n":24166,"o":53.26,"t":"2025-08-22T04:00:00Z","v":5811015,"vw":53.509991},{"c":53.23,"h":53.48,"l":53.21,"n":16127,"o":53.42,"t":"2025-08-25T04:00:00Z","v":3967719,"vw":53.35627},{"c":52.55,"h":52.65,"l":52.51,"n":24125,"o":52.58,"t":"2025-08-26T04:00:00Z","v":6591168,"vw":52.569059},{"c":52.68,"h":52.7,"l":52.41,"n":16952,"o":52.43,"t":"2025-08-27T04:00:00Z","v":5421411,"vw":52.604139},{"c":52.54,"h":52.6,"l":52.41,"n":16669,"o":52.44,"t":"2025-08-28T04:00:00Z","v":4135885,"vw":52.520358},{"c":51.98,"h":52.01,"l":51.83,"n":19103,"o":52,"t":"2025-08-29T04:00:00Z","v":4757200,"vw":51.91578},{"c":52.35,"h":52.4,"l":52.1,"n":20098,"o":52.11,"t":"2025-09-02T04:00:00Z","v":5577769,"vw":52.291137},{"c":52.62,"h":52.65,"l":52.5146,"n":17344,"o":52.62,"t":"2025-09-03T04:00:00Z","v":3445063,"vw":52.56644},{"c":52.59,"h":52.59,"l":52.38,"n":16340,"o":52.53,"t":"2025-09-04T04:00:00Z","v":5415555,"vw":52.473382},{"c":52.48,"h":52.705,"l":52.41,"n":19799,"o":52.66,"t":"2025-09-05T04:00:00Z","v":6693710,"vw":52.506091},{"c":52.89,"h":52.94,"l":52.76,"n":20415,"o":52.78,"t":"2025-09-08T04:00:00Z","v":6514203,"vw":52.870258},{"c":52.71,"h":52.865,"l":52.685,"n":16305,"o":52.82,"t":"2025-09-09T04:00:00Z","v":3565378,"vw":52.765219},{"c":53.16,"h":53.2377,"l":53.03,"n":14659,"o":53.05,"t":"2025-09-10T04:00:00Z","v":3296349,"vw":53.178246},{"c":53.24,"h":53.26,"l":53.04,"n":14340,"o":53.04,"t":"2025-09-11T04:00:00Z","v":4037622,"vw":53.220301},{"c":53.15,"h":53.33,"l":53.12,"n":10568,"o":53.32,"t":"2025-09-12T04:00:00Z","v":2154620,"vw":53.21097},{"c":53.43,"h":53.45,"l":53.33,"n":17500,"o":53.37,"t":"2025-09-15T04:00:00Z","v":4749063,"vw":53.412603},{"c":53.87,"h":53.88,"l":53.66,"n":19130,"o":53.73,"t":"2025-09-16T04:00:00Z","v":4539330,"vw":53.772544},{"c":54.02,"h":54.45,"l":54,"n":26709,"o":54,"t":"2025-09-17T04:00:00Z","v":6512866,"vw":54.166859},{"c":53.74,"h":53.89,"l":53.655,"n":18669,"o":53.89,"t":"2025-09-18T04:00:00Z","v":4096344,"vw":53.763472},{"c":53.94,"h":54,"l":53.79,"n":16764,"o":53.93,"t":"2025-09-19T04:00:00Z","v":4073970,"vw":53.917664},{"c":53.5,"h":53.6483,"l":53.5,"n":14602,"o":53.64,"t":"2025-09-22T04:00:00Z","v":2611801,"vw":53.54988},{"c":53.06,"h":53.23,"l":53.03,"n":15214,"o":53.21,"t":"2025-09-23T04:00:00Z","v":3227550,"vw":53.104696},{"c":52.74,"h":52.89,"l":52.66,"n":17267,"o":52.89,"t":"2025-09-24T04:00:00Z","v":4014390,"vw":52.726095},{"c":52.49,"h":52.61,"l":52.385,"n":14832,"o":52.47,"t":"2025-09-25T04:00:00Z","v":3475170,"vw":52.51122},{"c":52.25,"h":52.29,"l":52.06,"n":15990,"o":52.14,"t":"2025-09-26T04:00:00Z","v":4485732,"vw":52.18477},{"c":52.16,"h":52.245,"l":52.08,"n":17468,"o":52.21,"t":"2025-09-29T04:00:00Z","v":4562618,"vw":52.156673},{"c":52.06,"h":52.11,"l":51.98,"n":15907,"o":52.05,"t":"2025-09-30T04:00:00Z","v":3488327,"vw":52.049565},{"c":52.39,"h":52.64,"l":52.375,"n":16853,"o":52.46,"t":"2025-10-01T04:00:00Z","v":4114927,"vw":52.488769},{"c":52.3,"h":52.46,"l":52.14,"n":20353,"o":52.46,"t":"2025-10-02T04:00:00Z","v":4429004,"vw":52.273404},{"c":52.45,"h":52.51,"l":52,"n":12913,"o":52.48,"t":"2025-10-03T04:00:00Z","v":2969738,"vw":52.445678},{"c":52.76,"h":52.83,"l":52.69,"n":10022,"o":52.8,"t":"2025-10-06T04:00:00Z","v":2793080,"vw":52.751189},{"c":52.88,"h":52.97,"l":52.845,"n":14478,"o":52.97,"t":"2025-10-07T04:00:00Z","v":3105018,"vw":52.897515},{"c":52.63,"h":52.69,"l":52.585,"n":14063,"o":52.64,"t":"2025-10-08T04:00:00Z","v":2525990,"vw":52.640039},{"c":52.81,"h":52.9842,"l":52.74,"n":13490,"o":52.93,"t":"2025-10-09T04:00:00Z","v":3259481,"vw":52.812533},{"c":52.77,"h":53.38,"l":52.75,"n":29643,"o":53.3,"t":"2025-10-10T04:00:00Z","v":8108623,"vw":52.939277},{"c":52.97,"h":53.055,"l":52.86,"n":18064,"o":53,"t":"2025-10-13T04:00:00Z","v":4819872,"vw":52.985326},{"c":52.78,"h":52.9,"l":52.595,"n":14361,"o":52.74,"t":"2025-10-14T04:00:00Z","v":3342779,"vw":52.756749},{"c":53.76,"h":53.79,"l":53.47,"n":24584,"o":53.535,"t":"2025-10-15T04:00:00Z","v":8336379,"vw":53.648129},{"c":54.065,"h":54.59,"l":53.935,"n":21149,"o":54.11,"t":"2025-10-16T04:00:00Z","v":5871760,"vw":54.078676},{"c":54.45,"h":54.53,"l":54.25,"n":20338,"o":54.27,"t":"2025-10-17T04:00:00Z","v":4583187,"vw":54.406951},{"c":54.74,"h":54.77,"l":54.53,"n":24151,"o":54.53,"t":"2025-10-20T04:00:00Z","v":8176661,"vw":54.696539},{"c":54.48,"h":54.585,"l":54.4,"n":15407,"o":54.48,"t":"2025-10-21T04:00:00Z","v":3190105,"vw":54.497964},{"c":55.29,"h":55.5,"l":55.125,"n":30112,"o":55.37,"t":"2025-10-22T04:00:00Z","v":10304555,"vw":55.279583},{"c":54.76,"h":54.82,"l":54.615,"n":22916,"o":54.64,"t":"2025-10-23T04:00:00Z","v":5729997,"vw":54.728201},{"c":54.51,"h":54.605,"l":54.49,"n":21026,"o":54.59,"t":"2025-10-24T04:00:00Z","v":5883102,"vw":54.544744},{"c":54.72,"h":54.75,"l":54.61,"n":15907,"o":54.71,"t":"2025-10-27T04:00:00Z","v":5336966,"vw":54.686351},{"c":54.54,"h":54.67,"l":54.41,"n":15676,"o":54.5,"t":"2025-10-28T04:00:00Z","v":4263477,"vw":54.573582},{"c":54.61,"h":54.92,"l":54.475,"n":28392,"o":54.88,"t":"2025-10-29T04:00:00Z","v":8391040,"vw":54.686813},{"c":54.27,"h":54.46,"l":54.215,"n":17431,"o":54.3,"t":"2025-10-30T04:00:00Z","v":5083432,"vw":54.351465},{"c":53.97,"h":54.11,"l":53.865,"n":18325,"o":54.08,"t":"2025-10-31T04:00:00Z","v":5978560,"vw":53.972378},{"c":54.24,"h":54.33,"l":54.11,"n":17303,"o":54.32,"t":"2025-11-03T05:00:00Z","v":3545162,"vw":54.219424},{"c":54.02,"h":54.16,"l":53.89,"n":21568,"o":53.98,"t":"2025-11-04T05:00:00Z","v":6828231,"vw":54.079257},{"c":54.3,"h":54.37,"l":53.99,"n":18170,"o":53.99,"t":"2025-11-05T05:00:00Z","v":4193931,"vw":54.274684},{"c":53.62,"h":53.88,"l":53.495,"n":22022,"o":53.87,"t":"2025-11-06T05:00:00Z","v":6626184,"vw":53.60935},{"c":53.75,"h":53.765,"l":53.48,"n":15975,"o":53.72,"t":"2025-11-07T05:00:00Z","v":4373080,"vw":53.628775},{"c":54.15,"h":54.19,"l":53.925,"n":18279,"o":53.96,"t":"2025-11-10T05:00:00Z","v":4661508,"vw":54.051447},{"c":54.74,"h":54.8399,"l":54.42,"n":24022,"o":54.42,"t":"2025-11-11T05:00:00Z","v":6611289,"vw":54.707465},{"c":54.56,"h":54.58,"l":54.35,"n":20055,"o":54.51,"t":"2025-11-12T05:00:00Z","v":4417389,"vw":54.546213},{"c":54.2,"h":54.455,"l":54.13,"n":23268,"o":54.42,"t":"2025-11-13T05:00:00Z","v":6434418,"vw":54.276193},{"c":54.62,"h":54.735,"l":54.34,"n":25537,"o":54.4,"t":"2025-11-14T05:00:00Z","v":7468309,"vw":54.605622},{"c":54.65,"h":54.885,"l":54.6,"n":15100,"o":54.765,"t":"2025-11-17T05:00:00Z","v":3813833,"vw":54.752122},{"c":54.61,"h":54.71,"l":54.34,"n":20536,"o":54.34,"t":"2025-11-18T05:00:00Z","v":5360920,"vw":54.557978},{"c":54.83,"h":55.02,"l":54.75,"n":15808,"o":54.78,"t":"2025-11-19T05:00:00Z","v":3990826,"vw":54.874976},{"c":54.72,"h":55.1,"l":54.635,"n":23272,"o":55.04,"t":"2025-11-20T05:00:00Z","v":6949985,"vw":54.829798},{"c":54.21,"h":54.28,"l":53.94,"n":23881,"o":54.05,"t":"2025-11-21T05:00:00Z","v":5518241,"vw":54.122595},{"c":54.22,"h":54.305,"l":54.07,"n":18265,"o":54.07,"t":"2025-11-24T05:00:00Z","v":6743162,"vw":54.2413},{"c":54.28,"h":54.28,"l":53.97,"n":15484,"o":54,"t":"2025-11-25T05:00:00Z","v":4827582,"vw":54.150734},{"c":54.67,"h":54.69,"l":54.495,"n":17888,"o":54.55,"t":"2025-11-26T05:00:00Z","v":4585552,"vw":54.616023},{"c":54.71,"h":54.83,"l":54.555,"n":11048,"o":54.61,"t":"2025-11-28T05:00:00Z","v":3992690,"vw":54.708627},{"c":54.33,"h":54.445,"l":54.13,"n":14961,"o":54.38,"t":"2025-12-01T05:00:00Z","v":3578832,"vw":54.373196},{"c":53.88,"h":54.01,"l":53.8,"n":23121,"o":53.98,"t":"2025-12-02T05:00:00Z","v":5965826,"vw":53.88252},{"c":53.41,"h":53.595,"l":53.3101,"n":21613,"o":53.51,"t":"2025-12-03T05:00:00Z","v":7367525,"vw":53.433466},{"c":53.76,"h":53.845,"l":53.65,"n":14829,"o":53.78,"t":"2025-12-04T05:00:00Z","v":4571014,"vw":53.75423},{"c":53.97,"h":54.07,"l":53.9201,"n":12880,"o":54.06,"t":"2025-12-05T05:00:00Z","v":3027633,"vw":54.000109},{"c":53.08,"h":53.46,"l":53.01,"n":14851,"o":53.325,"t":"2025-12-08T05:00:00Z","v":4126695,"vw":53.10619},{"c":53.27,"h":53.36,"l":53.14,"n":14595,"o":53.14,"t":"2025-12-09T05:00:00Z","v":5697049,"vw":53.284195},{"c":53.36,"h":53.43,"l":53.18,"n":19018,"o":53.23,"t":"2025-12-10T05:00:00Z","v":4774086,"vw":53.281246},{"c":53.57,"h":53.67,"l":53.315,"n":28844,"o":53.38,"t":"2025-12-11T05:00:00Z","v":7105581,"vw":53.552659},{"c":53.14,"h":53.425,"l":53.02,"n":24826,"o":53.37,"t":"2025-12-12T05:00:00Z","v":6546779,"vw":53.145598},{"c":53.1,"h":53.285,"l":53.1,"n":13747,"o":53.19,"t":"2025-12-15T05:00:00Z","v":3824780,"vw":53.173962},{"c":52.95,"h":52.997,"l":52.81,"n":18646,"o":52.87,"t":"2025-12-16T05:00:00Z","v":5657059,"vw":52.90843},{"c":52.97,"h":53.145,"l":52.935,"n":16402,"o":53.08,"t":"2025-12-17T05:00:00Z","v":4459512,"vw":53.011176},{"c":53.28,"h":53.435,"l":53.24,"n":16700,"o":53.26,"t":"2025-12-18T05:00:00Z","v":5141451,"vw":53.344206},{"c":54.15,"h":54.595,"l":53.9,"n":43446,"o":53.9,"t":"2025-12-19T05:00:00Z","v":13323268,"vw":54.180518},{"c":54.19,"h":54.24,"l":54.15,"n":20738,"o":54.225,"t":"2025-12-22T05:00:00Z","v":5815941,"vw":54.190109},{"c":54.47,"h":54.47,"l":54.11,"n":18278,"o":54.12,"t":"2025-12-23T05:00:00Z","v":5630444,"vw":54.291604},{"c":54.01,"h":54.13,"l":53.95,"n":10466,"o":54.1,"t":"2025-12-24T05:00:00Z","v":2395717,"vw":54.005179},{"c":53.84,"h":53.94,"l":53.75,"n":13647,"o":53.94,"t":"2025-12-26T05:00:00Z","v":4005604,"vw":53.818471},{"c":53.47,"h":53.55,"l":53.41,"n":18666,"o":53.53,"t":"2025-12-29T05:00:00Z","v":5718114,"vw":53.456022},{"c":53.64,"h":53.7093,"l":53.58,"n":15321,"o":53.58,"t":"2025-12-30T05:00:00Z","v":5833685,"vw":53.646806},{"c":54.05,"h":54.1,"l":53.92,"n":11558,"o":53.92,"t":"2025-12-31T05:00:00Z","v":3769882,"vw":54.008619},{"c":54.56,"h":54.58,"l":54.33,"n":21164,"o":54.58,"t":"2026-01-02T05:00:00Z","v":5930206,"vw":54.43922},{"c":54.29,"h":54.335,"l":54.08,"n":18533,"o":54.18,"t":"2026-01-05T05:00:00Z","v":4912588,"vw":54.253115},{"c":54.08,"h":54.29,"l":54.035,"n":21865,"o":54.15,"t":"2026-01-06T05:00:00Z","v":5370391,"vw":54.146504},{"c":54.2,"h":54.355,"l":54.1601,"n":12980,"o":54.29,"t":"2026-01-07T05:00:00Z","v":3714652,"vw":54.25686},{"c":53.72,"h":53.7354,"l":53.575,"n":23043,"o":53.665,"t":"2026-01-08T05:00:00Z","v":5751471,"vw":53.668971},{"c":53.175,"h":53.3,"l":53.015,"n":24042,"o":53.265,"t":"2026-01-09T05:00:00Z","v":6545105,"vw":53.145263},{"c":53.4,"h":53.4654,"l":53.18,"n":20293,"o":53.18,"t":"2026-01-12T05:00:00Z","v":5252314,"vw":53.390731},{"c":53.04,"h":53.15,"l":52.935,"n":22950,"o":53.125,"t":"2026-01-13T05:00:00Z","v":5588611,"vw":53.008869},{"c":53.25,"h":53.25,"l":52.985,"n":26201,"o":53.02,"t":"2026-01-14T05:00:00Z","v":8128041,"vw":53.113188},{"c":53.22,"h":53.255,"l":53.065,"n":19390,"o":53.17,"t":"2026-01-15T05:00:00Z","v":4989138,"vw":53.173209},{"c":52.85,"h":52.88,"l":52.68,"n":20041,"o":52.86,"t":"2026-01-16T05:00:00Z","v":6317295,"vw":52.795399},{"c":51.73,"h":51.97,"l":51.72,"n":29534,"o":51.93,"t":"2026-01-20T05:00:00Z","v":8498716,"vw":51.843257},{"c":51.55,"h":51.6,"l":51.29,"n":31859,"o":51.3,"t":"2026-01-21T05:00:00Z","v":10145632,"vw":51.447909},{"c":51.795,"h":51.88,"l":51.655,"n":22150,"o":51.72,"t":"2026-01-22T05:00:00Z","v":6359882,"vw":51.812615},{"c":51.24,"h":51.28,"l":50.94,"n":23991,"o":51.06,"t":"2026-01-23T05:00:00Z","v":5884838,"vw":51.13566},{"c":51.44,"h":51.54,"l":51.25,"n":24846,"o":51.25,"t":"2026-01-26T05:00:00Z","v":5342992,"vw":51.445398},{"c":51.69,"h":51.88,"l":51.59,"n":33869,"o":51.67,"t":"2026-01-27T05:00:00Z","v":9003692,"vw":51.642594},{"c":51.49,"h":51.5299,"l":51.26,"n":27299,"o":51.48,"t":"2026-01-28T05:00:00Z","v":7146093,"vw":51.42911},{"c":51.61,"h":51.8,"l":51.29,"n":26943,"o":51.79,"t":"2026-01-29T05:00:00Z","v":7128460,"vw":51.556817},{"c":51.74,"h":52.26,"l":51.45,"n":25811,"o":51.72,"t":"2026-01-30T05:00:00Z","v":7652037,"vw":51.629677},{"c":53.28,"h":53.79,"l":51.19,"n":98168,"o":51.25,"t":"2026-02-02T05:00:00Z","v":30890637,"vw":52.785261},{"c":53.15,"h":53.585,"l":52.95,"n":52926,"o":53.51,"t":"2026-02-03T05:00:00Z","v":16476959,"vw":53.20217},{"c":53.44,"h":53.44,"l":53.06,"n":43663,"o":53.25,"t":"2026-02-04T05:00:00Z","v":13915279,"vw":53.264706},{"c":52.95,"h":53.2,"l":52.9205,"n":35523,"o":53.07,"t":"2026-02-05T05:00:00Z","v":8427532,"vw":53.040631},{"c":53.28,"h":53.325,"l":52.97,"n":27534,"o":53.01,"t":"2026-02-06T05:00:00Z","v":6774024,"vw":53.204115},{"c":53.44,"h":53.5099,"l":53.275,"n":17936,"o":53.3,"t":"2026-02-09T05:00:00Z","v":3804642,"vw":53.431957},{"c":53.74,"h":53.805,"l":53.56,"n":28945,"o":53.58,"t":"2026-02-10T05:00:00Z","v":8443171,"vw":53.704279},{"c":53.53,"h":53.675,"l":53.345,"n":28125,"o":53.54,"t":"2026-02-11T05:00:00Z","v":7719904,"vw":53.500932},{"c":53.11,"h":53.51,"l":53.05,"n":29380,"o":53.38,"t":"2026-02-12T05:00:00Z","v":6720831,"vw":53.264209},{"c":52.89,"h":52.915,"l":52.58,"n":36100,"o":52.695,"t":"2026-02-13T05:00:00Z","v":8885468,"vw":52.809143},{"c":53.27,"h":53.29,"l":52.955,"n":27589,"o":53.05,"t":"2026-02-17T05:00:00Z","v":5935521,"vw":53.162958},{"c":53.32,"h":53.47,"l":53.2,"n":31599,"o":53.23,"t":"2026-02-18T05:00:00Z","v":4925232,"vw":53.31923},{"c":52.3,"h":52.355,"l":52.11,"n":33132,"o":52.26,"t":"2026-02-19T05:00:00Z","v":5777899,"vw":52.259872},{"c":53.42,"h":53.47,"l":52.63,"n":56748,"o":52.7,"t":"2026-02-20T05:00:00Z","v":12652172,"vw":53.221199},{"c":52.61,"h":53.01,"l":52.55,"n":41748,"o":52.88,"t":"2026-02-23T05:00:00Z","v":7614253,"vw":52.707536},{"c":52.67,"h":52.88,"l":52.63,"n":34374,"o":52.63,"t":"2026-02-24T05:00:00Z","v":7227877,"vw":52.747251},{"c":52.74,"h":52.94,"l":52.585,"n":22919,"o":52.9,"t":"2026-02-25T05:00:00Z","v":4801940,"vw":52.704735},{"c":52.58,"h":52.84,"l":52.46,"n":26268,"o":52.74,"t":"2026-02-26T05:00:00Z","v":7701010,"vw":52.620064},{"c":52.27,"h":52.32,"l":52.025,"n":27230,"o":52.11,"t":"2026-02-27T05:00:00Z","v":6837526,"vw":52.209822},{"c":50.95,"h":51.26,"l":50.91,"n":44847,"o":50.97,"t":"2026-03-02T05:00:00Z","v":12553743,"vw":51.06981},{"c":50.22,"h":50.305,"l":49.045,"n":101256,"o":49.67,"t":"2026-03-03T05:00:00Z","v":23130797,"vw":49.633861},{"c":50.27,"h":50.36,"l":50.01,"n":52014,"o":50.23,"t":"2026-03-04T05:00:00Z","v":9799434,"vw":50.176406},{"c":50.37,"h":50.55,"l":49.745,"n":61087,"o":50.47,"t":"2026-03-05T05:00:00Z","v":14966363,"vw":50.191636},{"c":49.99,"h":50.16,"l":49.81,"n":65157,"o":49.97,"t":"2026-03-06T05:00:00Z","v":17396740,"vw":49.989409},{"c":49.98,"h":50.26,"l":49.0145,"n":58127,"o":49.23,"t":"2026-03-09T04:00:00Z","v":13333306,"vw":49.618916},{"c":49.93,"h":50.505,"l":49.87,"n":43493,"o":50.04,"t":"2026-03-10T04:00:00Z","v":12692651,"vw":50.14592},{"c":49.27,"h":49.62,"l":49.205,"n":43953,"o":49.4,"t":"2026-03-11T04:00:00Z","v":9914716,"vw":49.362217},{"c":48.52,"h":48.99,"l":48.41,"n":52330,"o":48.98,"t":"2026-03-12T04:00:00Z","v":14226907,"vw":48.611457},{"c":48.06,"h":48.5,"l":47.915,"n":47949,"o":48.25,"t":"2026-03-13T04:00:00Z","v":12568284,"vw":48.201576},{"c":48.56,"h":48.675,"l":48.38,"n":41362,"o":48.53,"t":"2026-03-16T04:00:00Z","v":10247975,"vw":48.545765},{"c":48.52,"h":48.79,"l":48.5,"n":24425,"o":48.66,"t":"2026-03-17T04:00:00Z","v":6081797,"vw":48.614238},{"c":47.72,"h":48.415,"l":47.645,"n":41435,"o":48.2,"t":"2026-03-18T04:00:00Z","v":8916770,"vw":48.046983},{"c":47.52,"h":47.67,"l":46.975,"n":54155,"o":47.14,"t":"2026-03-19T04:00:00Z","v":13016387,"vw":47.336864},{"c":46.59,"h":47.39,"l":46.54,"n":61349,"o":47.3,"t":"2026-03-20T04:00:00Z","v":14485068,"vw":46.799366},{"c":47.63,"h":48.21,"l":47.36,"n":65611,"o":47.52,"t":"2026-03-23T04:00:00Z","v":17894639,"vw":47.796061},{"c":46.39,"h":46.74,"l":46.26,"n":40627,"o":46.51,"t":"2026-03-24T04:00:00Z","v":10565328,"vw":46.533259},{"c":47.42,"h":47.605,"l":47.24,"n":40887,"o":47.35,"t":"2026-03-25T04:00:00Z","v":10465716,"vw":47.440764},{"c":46.61,"h":47.31,"l":46.6,"n":29047,"o":47,"t":"2026-03-26T04:00:00Z","v":6865431,"vw":46.897534},{"c":45.82,"h":46.11,"l":45.71,"n":32724,"o":46.09,"t":"2026-03-27T04:00:00Z","v":7911833,"vw":45.878439},{"c":45.42,"h":45.645,"l":45.2118,"n":38654,"o":45.42,"t":"2026-03-30T04:00:00Z","v":12012956,"vw":45.40736},{"c":46.84,"h":46.84,"l":45.81,"n":42735,"o":45.96,"t":"2026-03-31T04:00:00Z","v":8922472,"vw":46.328798},{"c":46.71,"h":47.02,"l":46.45,"n":57071,"o":46.6,"t":"2026-04-01T04:00:00Z","v":13685833,"vw":46.775634},{"c":46.65,"h":46.93,"l":46.31,"n":40148,"o":46.36,"t":"2026-04-02T04:00:00Z","v":9115754,"vw":46.646504},{"c":47.25,"h":47.39,"l":47.11,"n":27578,"o":47.15,"t":"2026-04-06T04:00:00Z","v":6134827,"vw":47.238442},{"c":47.36,"h":47.41,"l":47.035,"n":32905,"o":47.35,"t":"2026-04-07T04:00:00Z","v":7425841,"vw":47.200988},{"c":49.27,"h":49.91,"l":49.04,"n":74374,"o":49.82,"t":"2026-04-08T04:00:00Z","v":16449430,"vw":49.42143},{"c":49.07,"h":49.47,"l":48.945,"n":51866,"o":49.16,"t":"2026-04-09T04:00:00Z","v":14452466,"vw":49.158364},{"c":49.34,"h":49.595,"l":49.245,"n":26603,"o":49.5,"t":"2026-04-10T04:00:00Z","v":6164769,"vw":49.397909},{"c":49.35,"h":49.41,"l":48.8,"n":38918,"o":48.86,"t":"2026-04-13T04:00:00Z","v":9038791,"vw":49.174263},{"c":49.7,"h":49.9,"l":49.65,"n":23420,"o":49.68,"t":"2026-04-14T04:00:00Z","v":5065264,"vw":49.766844},{"c":49.98,"h":49.99,"l":49.62,"n":22840,"o":49.75,"t":"2026-04-15T04:00:00Z","v":5616452,"vw":49.873255},{"c":50,"h":50.125,"l":49.73,"n":23623,"o":49.74,"t":"2026-04-16T04:00:00Z","v":5555693,"vw":49.95883},{"c":51.28,"h":51.645,"l":51.1,"n":42188,"o":51.1,"t":"2026-04-17T04:00:00Z","v":9231385,"vw":51.373912},{"c":50.53,"h":50.62,"l":50.36,"n":28178,"o":50.37,"t":"2026-04-20T04:00:00Z","v":7209543,"vw":50.50754},{"c":49.8,"h":50.4574,"l":49.795,"n":40109,"o":50.4,"t":"2026-04-21T04:00:00Z","v":9955872,"vw":50.074014},{"c":49.98,"h":50.145,"l":49.88,"n":27253,"o":50.06,"t":"2026-04-22T04:00:00Z","v":5766097,"vw":50.009831},{"c":49.41,"h":50.14,"l":49.11,"n":38916,"o":49.67,"t":"2026-04-23T04:00:00Z","v":6991725,"vw":49.55814},{"c":49.58,"h":49.58,"l":49.185,"n":25656,"o":49.28,"t":"2026-04-24T04:00:00Z","v":6941924,"vw":49.445489},{"c":49.38,"h":49.54,"l":49.355,"n":20618,"o":49.45,"t":"2026-04-27T04:00:00Z","v":3825999,"vw":49.420771},{"c":49.23,"h":49.245,"l":48.94,"n":28623,"o":49.06,"t":"2026-04-28T04:00:00Z","v":6351834,"vw":49.10071},{"c":49.03,"h":49.22,"l":48.86,"n":20659,"o":49.12,"t":"2026-04-29T04:00:00Z","v":3819993,"vw":49.0635},{"c":49.42,"h":49.49,"l":48.975,"n":23494,"o":49.06,"t":"2026-04-30T04:00:00Z","v":4897299,"vw":49.206749},{"c":49.12,"h":49.44,"l":49.095,"n":23426,"o":49.17,"t":"2026-05-01T04:00:00Z","v":4534947,"vw":49.267804},{"c":48.63,"h":49.02,"l":48.49,"n":32476,"o":48.78,"t":"2026-05-04T04:00:00Z","v":5235656,"vw":48.68893},{"c":49.16,"h":49.195,"l":48.97,"n":22813,"o":49.05,"t":"2026-05-05T04:00:00Z","v":3880577,"vw":49.113271},{"c":50.03,"h":50.135,"l":49.72,"n":37230,"o":49.77,"t":"2026-05-06T04:00:00Z","v":5741294,"vw":50.00575},{"c":49.82,"h":50.3,"l":49.72,"n":23203,"o":50.28,"t":"2026-05-07T04:00:00Z","v":4898763,"vw":49.919674},{"c":49.84,"h":49.875,"l":49.665,"n":20814,"o":49.78,"t":"2026-05-08T04:00:00Z","v":4003611,"vw":49.797578},{"c":48.42,"h":48.895,"l":48.415,"n":27115,"o":48.74,"t":"2026-05-11T04:00:00Z","v":6856824,"vw":48.566233},{"c":47.52,"h":47.635,"l":47.3,"n":40394,"o":47.59,"t":"2026-05-12T04:00:00Z","v":9055767,"vw":47.451908},{"c":47.98,"h":48.03,"l":47.635,"n":28633,"o":47.695,"t":"2026-05-13T04:00:00Z","v":9074608,"vw":47.900984},{"c":48.36,"h":48.46,"l":48.1,"n":27173,"o":48.18,"t":"2026-05-14T04:00:00Z","v":7166383,"vw":48.327929},{"c":47.99,"h":48.13,"l":47.89,"n":25923,"o":48.06,"t":"2026-05-15T04:00:00Z","v":4065016,"vw":48.002196},{"c":47.84,"h":47.995,"l":47.535,"n":19846,"o":47.91,"t":"2026-05-18T04:00:00Z","v":3784104,"vw":47.77237},{"c":47.27,"h":47.46,"l":47.13,"n":26780,"o":47.17,"t":"2026-05-19T04:00:00Z","v":5910750,"vw":47.278685},{"c":48.02,"h":48.205,"l":47.285,"n":41592,"o":47.5,"t":"2026-05-20T04:00:00Z","v":12428891,"vw":47.886126},{"c":48.03,"h":48.205,"l":47.43,"n":27388,"o":47.55,"t":"2026-05-21T04:00:00Z","v":6847153,"vw":47.848269},{"c":48.39,"h":48.61,"l":48.35,"n":24908,"o":48.53,"t":"2026-05-22T04:00:00Z","v":4377760,"vw":48.446252},{"c":48.55,"h":48.795,"l":48.48,"n":24700,"o":48.71,"t":"2026-05-26T04:00:00Z","v":5170877,"vw":48.592357},{"c":48.55,"h":48.875,"l":48.475,"n":24728,"o":48.69,"t":"2026-05-27T04:00:00Z","v":4396716,"vw":48.6582},{"c":48.69,"h":48.72,"l":48.025,"n":32378,"o":48.09,"t":"2026-05-28T04:00:00Z","v":7269941,"vw":48.450441},{"c":48.56,"h":48.83,"l":48.51,"n":39669,"o":48.76,"t":"2026-05-29T04:00:00Z","v":10206845,"vw":48.66439},{"c":47.99,"h":48.1025,"l":47.715,"n":31010,"o":47.81,"t":"2026-06-01T04:00:00Z","v":6387114,"vw":47.879709},{"c":48.03,"h":48.1978,"l":47.94,"n":14063,"o":48.04,"t":"2026-06-02T04:00:00Z","v":3845527,"vw":48.064093},{"c":47.36,"h":47.8603,"l":47.27,"n":26298,"o":47.8,"t":"2026-06-03T04:00:00Z","v":6443829,"vw":47.487142},{"c":48.02,"h":48.09,"l":47.905,"n":16847,"o":47.98,"t":"2026-06-04T04:00:00Z","v":3636369,"vw":47.998377},{"c":47.34,"h":48.03,"l":47.21,"n":35277,"o":48.01,"t":"2026-06-05T04:00:00Z","v":9482768,"vw":47.511576},{"c":47.21,"h":47.475,"l":47.17,"n":22104,"o":47.43,"t":"2026-06-08T04:00:00Z","v":4555908,"vw":47.336474},{"c":47.54,"h":47.95,"l":47.245,"n":32831,"o":47.83,"t":"2026-06-09T04:00:00Z","v":12101073,"vw":47.607486},{"c":47.3,"h":47.85,"l":47.28,"n":28328,"o":47.575,"t":"2026-06-10T04:00:00Z","v":8161201,"vw":47.600127},{"c":47.79,"h":47.79,"l":46.905,"n":27729,"o":47.05,"t":"2026-06-11T04:00:00Z","v":8261383,"vw":47.427395},{"c":48.33,"h":48.55,"l":48.21,"n":32725,"o":48.38,"t":"2026-06-12T04:00:00Z","v":8015046,"vw":48.382798},{"c":49.26,"h":49.42,"l":49.25,"n":28411,"o":49.31,"t":"2026-06-15T04:00:00Z","v":9758451,"vw":49.307178},{"c":49.41,"h":49.52,"l":49.33,"n":19160,"o":49.38,"t":"2026-06-16T04:00:00Z","v":9438217,"vw":49.41397},{"c":49.06,"h":49.735,"l":48.98,"n":27504,"o":49.66,"t":"2026-06-17T04:00:00Z","v":11245439,"vw":49.469484},{"c":49.58,"h":49.8698,"l":49.49,"n":23216,"o":49.84,"t":"2026-06-18T04:00:00Z","v":5026645,"vw":49.688066},{"c":49.92,"h":50.02,"l":49.68,"n":28194,"o":49.695,"t":"2026-06-22T04:00:00Z","v":6301402,"vw":49.905186},{"c":49.07,"h":49.225,"l":49.0501,"n":20202,"o":49.06,"t":"2026-06-23T04:00:00Z","v":6170259,"vw":49.113811},{"c":49.63,"h":49.725,"l":49.455,"n":31554,"o":49.66,"t":"2026-06-24T04:00:00Z","v":8566163,"vw":49.608079},{"c":49.43,"h":49.645,"l":49.395,"n":19441,"o":49.53,"t":"2026-06-25T04:00:00Z","v":5877886,"vw":49.509103},{"c":49.56,"h":49.655,"l":49.365,"n":18293,"o":49.37,"t":"2026-06-26T04:00:00Z","v":4463413,"vw":49.545279},{"c":49.18,"h":49.24,"l":48.99,"n":27174,"o":49.1,"t":"2026-06-29T04:00:00Z","v":5353205,"vw":49.13016},{"c":49.39,"h":49.395,"l":49.2,"n":15016,"o":49.23,"t":"2026-06-30T04:00:00Z","v":3939944,"vw":49.332441},{"c":49.21,"h":49.33,"l":49,"n":20287,"o":49,"t":"2026-07-01T04:00:00Z","v":4520912,"vw":49.208289},{"c":49.56,"h":49.61,"l":49.4,"n":19003,"o":49.445,"t":"2026-07-02T04:00:00Z","v":3649920,"vw":49.491808},{"c":49.88,"h":49.93,"l":49.515,"n":32718,"o":49.57,"t":"2026-07-06T04:00:00Z","v":6256102,"vw":49.758426},{"c":49.33,"h":49.71,"l":49.28,"n":30863,"o":49.64,"t":"2026-07-07T04:00:00Z","v":7892723,"vw":49.491615},{"c":48.65,"h":48.725,"l":48.415,"n":21555,"o":48.65,"t":"2026-07-08T04:00:00Z","v":4931112,"vw":48.612178},{"c":49.02,"h":49.11,"l":48.805,"n":13657,"o":48.885,"t":"2026-07-09T04:00:00Z","v":5272955,"vw":49.009917},{"c":49.3,"h":49.42,"l":49.155,"n":14492,"o":49.38,"t":"2026-07-10T04:00:00Z","v":3270664,"vw":49.30649},{"c":48.79,"h":49.145,"l":48.715,"n":26358,"o":49.12,"t":"2026-07-13T04:00:00Z","v":5523445,"vw":48.868477},{"c":48.73,"h":48.83,"l":48.545,"n":19345,"o":48.66,"t":"2026-07-14T04:00:00Z","v":4364080,"vw":48.710318},{"c":48.72,"h":48.85,"l":48.6,"n":20996,"o":48.66,"t":"2026-07-15T04:00:00Z","v":5520466,"vw":48.755105},{"c":48.69,"h":48.78,"l":48.52,"n":14921,"o":48.57,"t":"2026-07-16T04:00:00Z","v":3018361,"vw":48.664562},{"c":48.91,"h":49.085,"l":48.82,"n":21999,"o":48.93,"t":"2026-07-17T04:00:00Z","v":5864607,"vw":48.945995},{"c":48.55,"h":48.95,"l":48.535,"n":21578,"o":48.94,"t":"2026-07-20T04:00:00Z","v":5492432,"vw":48.680526},{"c":48.78,"h":48.88,"l":48.705,"n":16885,"o":48.85,"t":"2026-07-21T04:00:00Z","v":4278093,"vw":48.79897},{"c":48.22,"h":48.535,"l":48.185,"n":20558,"o":48.47,"t":"2026-07-22T04:00:00Z","v":5610911,"vw":48.31057},{"c":47.63,"h":47.91,"l":47.5603,"n":34147,"o":47.88,"t":"2026-07-23T04:00:00Z","v":11380820,"vw":47.677254},{"c":48.02,"h":48.43,"l":48,"n":25658,"o":48.09,"t":"2026-07-24T04:00:00Z","v":7404365,"vw":48.141759},{"c":48.89,"h":48.94,"l":48.59,"n":21401,"o":48.71,"t":"2026-07-27T04:00:00Z","v":6046840,"vw":48.76097},{"c":49.38,"h":49.515,"l":48.91,"n":32351,"o":48.94,"t":"2026-07-28T04:00:00Z","v":8111045,"vw":49.324966},{"c":49.17,"h":49.565,"l":49.085,"n":32224,"o":49.25,"t":"2026-07-29T04:00:00Z","v":8752075,"vw":49.244543},{"c":49.7,"h":49.835,"l":49.58,"n":30347,"o":49.65,"t":"2026-07-30T04:00:00Z","v":10444401,"vw":49.700581},{"c":49.8,"h":49.91,"l":49.625,"n":20096,"o":49.775,"t":"2026-07-31T04:00:00Z","v":5260243,"vw":49.787598},{"c":50.16,"h":50.26,"l":50.05,"n":23307,"o":50.18,"t":"2026-08-03T04:00:00Z","v":5111113,"vw":50.156344},{"c":50.53,"h":50.62,"l":50.26,"n":25521,"o":50.3,"t":"2026-08-04T04:00:00Z","v":6289007,"vw":50.431438},{"c":50.31,"h":50.49,"l":50.245,"n":20514,"o":50.45,"t":"2026-08-05T04:00:00Z","v":7664156,"vw":50.331506},{"c":50.12,"h":50.325,"l":50.08,"n":14054,"o":50.27,"t":"2026-08-06T04:00:00Z","v":2780135,"vw":50.19155},{"c":50.365,"h":50.46,"l":50.28,"n":18833,"o":50.45,"t":"2026-08-07T04:00:00Z","v":4720499,"vw":50.362613},{"c":50.14,"h":50.29,"l":50.06,"n":14805,"o":50.25,"t":"2026-08-10T04:00:00Z","v":4085585,"vw":50.162172},{"c":50.09,"h":50.23,"l":50.065,"n":9886,"o":50.15,"t":"2026-08-11T04:00:00Z","v":1969070,"vw":50.120526},{"c":49.95,"h":50.105,"l":49.905,"n":15657,"o":50.09,"t":"2026-08-12T04:00:00Z","v":3564607,"vw":49.970033},{"c":49.98,"h":50.15,"l":49.89,"n":12452,"o":50.13,"t":"2026-08-13T04:00:00Z","v":2870768,"vw":50.009885},{"c":49.78,"h":49.92,"l":49.735,"n":11003,"o":49.88,"t":"2026-08-14T04:00:00Z","v":1885772,"vw":49.787342},{"c":49.58,"h":49.835,"l":49.58,"n":13125,"o":49.77,"t":"2026-08-17T04:00:00Z","v":2863341,"vw":49.719089},{"c":49.38,"h":49.575,"l":49.37,"n":15242,"o":49.55,"t":"2026-08-18T04:00:00Z","v":3898111,"vw":49.444497},{"c":49.54,"h":49.655,"l":49.51,"n":13805,"o":49.56,"t":"2026-08-19T04:00:00Z","v":2756286,"vw":49.565025},{"c":49.55,"h":49.675,"l":49.52,"n":14377,"o":49.55,"t":"2026-08-20T04:00:00Z","v":3763463,"vw":49.580346},{"c":49.64,"h":49.74,"l":49.63,"n":11101,"o":49.69,"t":"2026-08-21T04:00:00Z","v":1971597,"vw":49.680541},{"c":49.35,"h":49.47,"l":49.3027,"n":16926,"o":49.38,"t":"2026-08-24T04:00:00Z","v":3548055,"vw":49.348992},{"c":50.23,"h":50.28,"l":49.945,"n":27814,"o":49.945,"t":"2026-08-25T04:00:00Z","v":6975906,"vw":50.179623},{"c":49.75,"h":50,"l":49.71,"n":20372,"o":49.89,"t":"2026-08-26T04:00:00Z","v":5161609,"vw":49.861199},{"c":49.53,"h":49.67,"l":49.47,"n":17417,"o":49.58,"t":"2026-08-27T04:00:00Z","v":3923731,"vw":49.574474},{"c":49.56,"h":49.845,"l":49.45,"n":15499,"o":49.71,"t":"2026-08-28T04:00:00Z","v":3364540,"vw":49.58839},{"c":49.7,"h":49.87,"l":49.61,"n":23141,"o":49.87,"t":"2026-08-31T04:00:00Z","v":5492075,"vw":49.723856},{"c":49.58,"h":49.83,"l":49.505,"n":23763,"o":49.56,"t":"2026-09-01T04:00:00Z","v":6284106,"vw":49.695538},{"c":49.97,"h":50.02,"l":49.855,"n":20202,"o":50.02,"t":"2026-09-02T04:00:00Z","v":4974413,"vw":49.929419},{"c":49.92,"h":49.96,"l":49.74,"n":16429,"o":49.81,"t":"2026-09-03T04:00:00Z","v":2902338,"vw":49.849321},{"c":49.91,"h":49.99,"l":49.8,"n":13410,"o":49.84,"t":"2026-09-04T04:00:00Z","v":3946083,"vw":49.911157},{"c":49.09,"h":49.41,"l":49.075,"n":21905,"o":49.36,"t":"2026-09-08T04:00:00Z","v":7715277,"vw":49.163481},{"c":48.67,"h":48.86,"l":48.63,"n":15574,"o":48.84,"t":"2026-09-09T04:00:00Z","v":4382082,"vw":48.727157},{"c":48.11,"h":48.3,"l":48.05,"n":18497,"o":48.28,"t":"2026-09-10T04:00:00Z","v":3913732,"vw":48.162858},{"c":48.57,"h":48.59,"l":48.375,"n":15341,"o":48.53,"t":"2026-09-11T04:00:00Z","v":4118691,"vw":48.476216},{"c":48.43,"h":48.575,"l":48.15,"n":18744,"o":48.155,"t":"2026-09-14T04:00:00Z","v":4561250,"vw":48.384949},{"c":47.59,"h":47.81,"l":47.56,"n":25623,"o":47.78,"t":"2026-09-15T04:00:00Z","v":7659902,"vw":47.640868},{"c":47.46,"h":47.86,"l":47.31,"n":16953,"o":47.72,"t":"2026-09-16T04:00:00Z","v":8450964,"vw":47.656192},{"c":48.01,"h":48.14,"l":48,"n":15752,"o":48.03,"t":"2026-09-17T04:00:00Z","v":4115825,"vw":48.04929},{"c":48.02,"h":48.1,"l":47.945,"n":16697,"o":48.06,"t":"2026-09-18T04:00:00Z","v":8556770,"vw":48.020724},{"c":48.5,"h":48.53,"l":48.285,"n":14987,"o":48.31,"t":"2026-09-21T04:00:00Z","v":3260519,"vw":48.438033},{"c":48.29,"h":48.47,"l":48.2,"n":19261,"o":48.34,"t":"2026-09-22T04:00:00Z","v":5061468,"vw":48.314864},{"c":48.05,"h":48.39,"l":48,"n":19650,"o":48.345,"t":"2026-09-23T04:00:00Z","v":4517467,"vw":48.145351},{"c":47.56,"h":47.785,"l":47.475,"n":17273,"o":47.62,"t":"2026-09-24T04:00:00Z","v":4469503,"vw":47.611943},{"c":47.86,"h":47.925,"l":47.66,"n":16407,"o":47.82,"t":"2026-09-25T04:00:00Z","v":3155298,"vw":47.803929},{"c":47.09,"h":47.23,"l":46.98,"n":21942,"o":47.11,"t":"2026-09-28T04:00:00Z","v":4480373,"vw":47.082031},{"c":46.94,"h":46.98,"l":46.8,"n":18967,"o":46.93,"t":"2026-09-29T04:00:00Z","v":4492785,"vw":46.902813},{"c":46.68,"h":46.75,"l":46.62,"n":17316,"o":46.71,"t":"2026-09-30T04:00:00Z","v":4943967,"vw":46.682027},{"c":46.36,"h":46.57,"l":46.19,"n":21408,"o":46.41,"t":"2026-10-01T04:00:00Z","v":5044911,"vw":46.36081},{"c":46.52,"h":46.785,"l":46.435,"n":15457,"o":46.63,"t":"2026-10-02T04:00:00Z","v":4323792,"vw":46.569629},{"c":46.57,"h":46.61,"l":46.38,"n":14984,"o":46.38,"t":"2026-10-05T04:00:00Z","v":4094751,"vw":46.532504},{"c":46.73,"h":46.91,"l":46.7,"n":16426,"o":46.87,"t":"2026-10-06T04:00:00Z","v":4508354,"vw":46.751351},{"c":46.11,"h":46.18,"l":45.885,"n":19112,"o":45.97,"t":"2026-10-07T04:00:00Z","v":5590850,"vw":46.049237},{"c":45.56,"h":45.6,"l":45.35,"n":24904,"o":45.54,"t":"2026-10-08T04:00:00Z","v":6800326,"vw":45.499973},{"c":46.03,"h":46.05,"l":45.9,"n":14284,"o":45.95,"t":"2026-10-09T04:00:00Z","v":3243152,"vw":45.978036},{"c":46.36,"h":46.4,"l":46.26,"n":12503,"o":46.27,"t":"2026-10-12T04:00:00Z","v":3011612,"vw":46.358037},{"c":47.24,"h":47.39,"l":47.18,"n":24000,"o":47.19,"t":"2026-10-13T04:00:00Z","v":5976615,"vw":47.28597},{"c":47.04,"h":47.05,"l":46.7901,"n":25298,"o":46.82,"t":"2026-10-14T04:00:00Z","v":11825299,"vw":46.948879},{"c":47.95,"h":47.98,"l":47.61,"n":31378,"o":47.65,"t":"2026-10-15T04:00:00Z","v":12664014,"vw":47.810273}],"volatilityBars":[{"c":45.65,"h":45.91,"l":45.65,"n":143,"o":45.81,"t":"2026-10-08T08:00:00Z","v":6787,"vw":45.757456},{"c":45.66,"h":45.66,"l":45.66,"n":3,"o":45.66,"t":"2026-10-08T08:15:00Z","v":2050,"vw":45.66},{"c":45.7,"h":45.7,"l":45.7,"n":3,"o":45.7,"t":"2026-10-08T08:30:00Z","v":103,"vw":45.7},{"c":45.5,"h":45.51,"l":45.5,"n":6,"o":45.51,"t":"2026-10-08T10:00:00Z","v":306,"vw":45.506198},{"c":45.4,"h":45.45,"l":45.4,"n":41,"o":45.45,"t":"2026-10-08T10:15:00Z","v":6223,"vw":45.407099},{"c":45.375,"h":45.43,"l":45.375,"n":68,"o":45.4,"t":"2026-10-08T10:30:00Z","v":4403,"vw":45.399401},{"c":45.38,"h":45.43,"l":45.38,"n":32,"o":45.4,"t":"2026-10-08T10:45:00Z","v":2973,"vw":45.388711},{"c":45.37,"h":45.4396,"l":45.37,"n":39,"o":45.4396,"t":"2026-10-08T11:00:00Z","v":2696,"vw":45.42219},{"c":45.35,"h":45.35,"l":45.35,"n":11,"o":45.35,"t":"2026-10-08T11:15:00Z","v":3881,"vw":45.35},{"c":45.38,"h":45.39,"l":45.35,"n":31,"o":45.36,"t":"2026-10-08T11:30:00Z","v":7245,"vw":45.367708},{"c":45.38,"h":45.42,"l":45.38,"n":16,"o":45.42,"t":"2026-10-08T12:00:00Z","v":2005,"vw":45.408551},{"c":45.52,"h":45.52,"l":45.45,"n":15,"o":45.5,"t":"2026-10-08T12:15:00Z","v":3902,"vw":45.455677},{"c":45.52,"h":45.52,"l":45.52,"n":3,"o":45.52,"t":"2026-10-08T12:30:00Z","v":103,"vw":45.52},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-08T12:45:00Z","v":100,"vw":45.59},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-08T13:00:00Z","v":500,"vw":45.46},{"c":45.6,"h":45.6,"l":45.58,"n":2,"o":45.58,"t":"2026-10-08T13:15:00Z","v":303,"vw":45.586601},{"c":45.525,"h":45.6,"l":45.48,"n":2157,"o":45.54,"t":"2026-10-08T13:30:00Z","v":397677,"vw":45.533573},{"c":45.565,"h":45.57,"l":45.53,"n":1491,"o":45.53,"t":"2026-10-08T13:45:00Z","v":297439,"vw":45.553118},{"c":45.545,"h":45.57,"l":45.51,"n":1590,"o":45.565,"t":"2026-10-08T14:00:00Z","v":744741,"vw":45.533927},{"c":45.555,"h":45.5599,"l":45.53,"n":1163,"o":45.545,"t":"2026-10-08T14:15:00Z","v":278455,"vw":45.539897},{"c":45.51,"h":45.6,"l":45.505,"n":1327,"o":45.56,"t":"2026-10-08T14:30:00Z","v":339410,"vw":45.559827},{"c":45.475,"h":45.51,"l":45.46,"n":692,"o":45.51,"t":"2026-10-08T14:45:00Z","v":182380,"vw":45.489809},{"c":45.42,"h":45.47,"l":45.42,"n":784,"o":45.47,"t":"2026-10-08T15:00:00Z","v":154455,"vw":45.449726},{"c":45.39,"h":45.43,"l":45.375,"n":988,"o":45.41,"t":"2026-10-08T15:15:00Z","v":260647,"vw":45.403942},{"c":45.385,"h":45.4,"l":45.3601,"n":730,"o":45.395,"t":"2026-10-08T15:30:00Z","v":139213,"vw":45.378418},{"c":45.37,"h":45.39,"l":45.355,"n":592,"o":45.39,"t":"2026-10-08T15:45:00Z","v":155741,"vw":45.374046},{"c":45.38,"h":45.4,"l":45.35,"n":715,"o":45.375,"t":"2026-10-08T16:00:00Z","v":161667,"vw":45.364184},{"c":45.475,"h":45.555,"l":45.38,"n":1296,"o":45.38,"t":"2026-10-08T16:15:00Z","v":400761,"vw":45.470547},{"c":45.465,"h":45.49,"l":45.445,"n":739,"o":45.475,"t":"2026-10-08T16:30:00Z","v":196473,"vw":45.469562},{"c":45.48,"h":45.5,"l":45.425,"n":920,"o":45.46,"t":"2026-10-08T16:45:00Z","v":217912,"vw":45.459364},{"c":45.515,"h":45.515,"l":45.45,"n":611,"o":45.475,"t":"2026-10-08T17:00:00Z","v":169178,"vw":45.478498},{"c":45.4999,"h":45.53,"l":45.475,"n":604,"o":45.51,"t":"2026-10-08T17:15:00Z","v":106654,"vw":45.509748},{"c":45.515,"h":45.52,"l":45.485,"n":492,"o":45.5,"t":"2026-10-08T17:30:00Z","v":106323,"vw":45.499938},{"c":45.48,"h":45.51,"l":45.45,"n":858,"o":45.51,"t":"2026-10-08T17:45:00Z","v":317748,"vw":45.470151},{"c":45.475,"h":45.48,"l":45.435,"n":504,"o":45.48,"t":"2026-10-08T18:00:00Z","v":212161,"vw":45.459774},{"c":45.495,"h":45.5086,"l":45.455,"n":364,"o":45.475,"t":"2026-10-08T18:15:00Z","v":131819,"vw":45.482263},{"c":45.48,"h":45.4968,"l":45.47,"n":290,"o":45.4968,"t":"2026-10-08T18:30:00Z","v":61010,"vw":45.481743},{"c":45.495,"h":45.505,"l":45.48,"n":303,"o":45.48,"t":"2026-10-08T18:45:00Z","v":76518,"vw":45.489771},{"c":45.52,"h":45.52,"l":45.49,"n":446,"o":45.495,"t":"2026-10-08T19:00:00Z","v":94767,"vw":45.503185},{"c":45.545,"h":45.55,"l":45.515,"n":702,"o":45.515,"t":"2026-10-08T19:15:00Z","v":159691,"vw":45.531956},{"c":45.525,"h":45.545,"l":45.52,"n":982,"o":45.545,"t":"2026-10-08T19:30:00Z","v":224598,"vw":45.531131},{"c":45.56,"h":45.57,"l":45.51,"n":2938,"o":45.52,"t":"2026-10-08T19:45:00Z","v":768397,"vw":45.540958},{"c":45.62,"h":45.66,"l":45.56,"n":17,"o":45.56,"t":"2026-10-08T20:00:00Z","v":237801,"vw":45.562128},{"c":45.62,"h":45.63,"l":45.62,"n":2,"o":45.63,"t":"2026-10-08T20:30:00Z","v":1000,"vw":45.6224},{"c":45.62,"h":45.63,"l":45.62,"n":2,"o":45.63,"t":"2026-10-08T20:45:00Z","v":500,"vw":45.6248},{"c":45.6212,"h":45.6212,"l":45.6212,"n":1,"o":45.6212,"t":"2026-10-08T21:30:00Z","v":1500,"vw":45.6212},{"c":45.62,"h":45.62,"l":45.62,"n":1,"o":45.62,"t":"2026-10-08T22:00:00Z","v":200,"vw":45.62},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-10-08T23:00:00Z","v":100,"vw":45.63},{"c":46.03,"h":46.41,"l":45.89,"n":107,"o":46,"t":"2026-10-09T08:00:00Z","v":1799,"vw":46.147014},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-09T08:15:00Z","v":200,"vw":46.11},{"c":46.11,"h":46.12,"l":46.09,"n":54,"o":46.09,"t":"2026-10-09T08:45:00Z","v":8517,"vw":46.108772},{"c":45.88,"h":45.94,"l":45.88,"n":14,"o":45.88,"t":"2026-10-09T10:15:00Z","v":421,"vw":45.895},{"c":45.84,"h":45.97,"l":45.83,"n":13,"o":45.9,"t":"2026-10-09T11:00:00Z","v":7215,"vw":45.860095},{"c":45.9885,"h":45.9885,"l":45.9885,"n":1,"o":45.9885,"t":"2026-10-09T11:30:00Z","v":100,"vw":45.9885},{"c":46,"h":46,"l":46,"n":11,"o":46,"t":"2026-10-09T12:00:00Z","v":498,"vw":46},{"c":45.83,"h":45.83,"l":45.83,"n":1,"o":45.83,"t":"2026-10-09T12:45:00Z","v":150,"vw":45.83},{"c":45.84,"h":45.84,"l":45.84,"n":1,"o":45.84,"t":"2026-10-09T13:00:00Z","v":100,"vw":45.84},{"c":45.98,"h":45.98,"l":45.83,"n":14,"o":45.83,"t":"2026-10-09T13:15:00Z","v":1210,"vw":45.9394},{"c":45.945,"h":45.995,"l":45.9101,"n":1690,"o":45.95,"t":"2026-10-09T13:30:00Z","v":354338,"vw":45.951788},{"c":45.97,"h":45.985,"l":45.945,"n":768,"o":45.945,"t":"2026-10-09T13:45:00Z","v":116383,"vw":45.969416},{"c":45.955,"h":45.97,"l":45.935,"n":734,"o":45.97,"t":"2026-10-09T14:00:00Z","v":103220,"vw":45.9564},{"c":45.96,"h":45.97,"l":45.945,"n":427,"o":45.955,"t":"2026-10-09T14:15:00Z","v":57653,"vw":45.95608},{"c":45.985,"h":46,"l":45.954,"n":962,"o":45.96,"t":"2026-10-09T14:30:00Z","v":170592,"vw":45.974813},{"c":45.945,"h":46,"l":45.945,"n":528,"o":45.99,"t":"2026-10-09T14:45:00Z","v":98647,"vw":45.972312},{"c":45.94,"h":45.96,"l":45.905,"n":479,"o":45.945,"t":"2026-10-09T15:00:00Z","v":100111,"vw":45.936303},{"c":45.93,"h":45.96,"l":45.92,"n":742,"o":45.945,"t":"2026-10-09T15:15:00Z","v":153318,"vw":45.946599},{"c":45.92,"h":45.935,"l":45.91,"n":270,"o":45.93,"t":"2026-10-09T15:30:00Z","v":40484,"vw":45.92502},{"c":45.94,"h":45.945,"l":45.9,"n":329,"o":45.915,"t":"2026-10-09T15:45:00Z","v":63620,"vw":45.920283},{"c":45.955,"h":45.965,"l":45.94,"n":382,"o":45.94,"t":"2026-10-09T16:00:00Z","v":58489,"vw":45.951927},{"c":45.97,"h":45.97,"l":45.955,"n":428,"o":45.96,"t":"2026-10-09T16:15:00Z","v":77229,"vw":45.9633},{"c":45.965,"h":45.97,"l":45.95,"n":264,"o":45.965,"t":"2026-10-09T16:30:00Z","v":94874,"vw":45.962853},{"c":45.9357,"h":45.97,"l":45.93,"n":289,"o":45.96,"t":"2026-10-09T16:45:00Z","v":74822,"vw":45.958394},{"c":45.93,"h":45.948,"l":45.93,"n":136,"o":45.94,"t":"2026-10-09T17:00:00Z","v":12282,"vw":45.938171},{"c":45.945,"h":45.965,"l":45.925,"n":294,"o":45.925,"t":"2026-10-09T17:15:00Z","v":71431,"vw":45.953375},{"c":45.9665,"h":45.9665,"l":45.94,"n":196,"o":45.94,"t":"2026-10-09T17:30:00Z","v":23765,"vw":45.953573},{"c":45.98,"h":45.98,"l":45.96,"n":357,"o":45.965,"t":"2026-10-09T17:45:00Z","v":48060,"vw":45.969876},{"c":45.985,"h":45.985,"l":45.97,"n":269,"o":45.975,"t":"2026-10-09T18:00:00Z","v":44458,"vw":45.980537},{"c":45.99,"h":45.998,"l":45.98,"n":183,"o":45.985,"t":"2026-10-09T18:15:00Z","v":23461,"vw":45.989367},{"c":45.99,"h":45.99,"l":45.98,"n":309,"o":45.9843,"t":"2026-10-09T18:30:00Z","v":32377,"vw":45.985591},{"c":46.015,"h":46.04,"l":45.99,"n":626,"o":45.99,"t":"2026-10-09T18:45:00Z","v":130343,"vw":46.013657},{"c":46.015,"h":46.025,"l":46.015,"n":202,"o":46.015,"t":"2026-10-09T19:00:00Z","v":27352,"vw":46.018501},{"c":45.99,"h":46.03,"l":45.985,"n":484,"o":46.015,"t":"2026-10-09T19:15:00Z","v":142418,"vw":46.007179},{"c":45.995,"h":46.01,"l":45.99,"n":388,"o":45.9925,"t":"2026-10-09T19:30:00Z","v":53789,"vw":46.001799},{"c":46.025,"h":46.05,"l":45.99,"n":1827,"o":45.99,"t":"2026-10-09T19:45:00Z","v":401320,"vw":46.02642},{"c":46.09,"h":46.09,"l":46.025,"n":21,"o":46.03,"t":"2026-10-09T20:00:00Z","v":144317,"vw":46.030398},{"c":46.13,"h":46.13,"l":46.09,"n":9,"o":46.09,"t":"2026-10-09T20:30:00Z","v":1440,"vw":46.101173},{"c":46.16,"h":46.17,"l":46.13,"n":25,"o":46.17,"t":"2026-10-09T20:45:00Z","v":5501,"vw":46.156067},{"c":46.15,"h":46.16,"l":46.13,"n":12,"o":46.13,"t":"2026-10-09T21:00:00Z","v":2000,"vw":46.145161},{"c":45.98,"h":45.98,"l":45.98,"n":3,"o":45.98,"t":"2026-10-09T21:45:00Z","v":102,"vw":45.98},{"c":46.2,"h":46.57,"l":46.2,"n":28,"o":46.5666,"t":"2026-10-12T08:00:00Z","v":1398,"vw":46.49396},{"c":46.36,"h":46.36,"l":46.27,"n":4,"o":46.27,"t":"2026-10-12T08:45:00Z","v":1404,"vw":46.3451},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-10-12T09:00:00Z","v":225,"vw":46.38},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-10-12T10:00:00Z","v":200,"vw":46.38},{"c":46.26,"h":46.26,"l":46.26,"n":2,"o":46.26,"t":"2026-10-12T11:00:00Z","v":321,"vw":46.26},{"c":46.32,"h":46.32,"l":46.3,"n":10,"o":46.3,"t":"2026-10-12T13:00:00Z","v":700,"vw":46.310958},{"c":46.26,"h":46.26,"l":46.26,"n":2,"o":46.26,"t":"2026-10-12T13:15:00Z","v":135,"vw":46.26},{"c":46.345,"h":46.365,"l":46.26,"n":1378,"o":46.27,"t":"2026-10-12T13:30:00Z","v":193217,"vw":46.33214},{"c":46.365,"h":46.365,"l":46.325,"n":1037,"o":46.345,"t":"2026-10-12T13:45:00Z","v":264799,"vw":46.348941},{"c":46.352,"h":46.38,"l":46.345,"n":1054,"o":46.365,"t":"2026-10-12T14:00:00Z","v":250190,"vw":46.362223},{"c":46.355,"h":46.375,"l":46.34,"n":669,"o":46.355,"t":"2026-10-12T14:15:00Z","v":180972,"vw":46.358877},{"c":46.365,"h":46.395,"l":46.345,"n":658,"o":46.355,"t":"2026-10-12T14:30:00Z","v":177479,"vw":46.370447},{"c":46.355,"h":46.37,"l":46.335,"n":434,"o":46.365,"t":"2026-10-12T14:45:00Z","v":81803,"vw":46.353274},{"c":46.385,"h":46.385,"l":46.34,"n":543,"o":46.355,"t":"2026-10-12T15:00:00Z","v":177833,"vw":46.349492},{"c":46.365,"h":46.39,"l":46.36,"n":278,"o":46.385,"t":"2026-10-12T15:15:00Z","v":76431,"vw":46.379064},{"c":46.385,"h":46.39,"l":46.365,"n":385,"o":46.37,"t":"2026-10-12T15:30:00Z","v":91988,"vw":46.375937},{"c":46.375,"h":46.4,"l":46.37,"n":448,"o":46.385,"t":"2026-10-12T15:45:00Z","v":126662,"vw":46.384733},{"c":46.375,"h":46.3964,"l":46.375,"n":472,"o":46.375,"t":"2026-10-12T16:00:00Z","v":170634,"vw":46.386881},{"c":46.3551,"h":46.375,"l":46.355,"n":198,"o":46.375,"t":"2026-10-12T16:15:00Z","v":35776,"vw":46.366136},{"c":46.355,"h":46.36,"l":46.35,"n":204,"o":46.355,"t":"2026-10-12T16:30:00Z","v":50777,"vw":46.354172},{"c":46.355,"h":46.36,"l":46.35,"n":232,"o":46.355,"t":"2026-10-12T16:45:00Z","v":52571,"vw":46.352826},{"c":46.365,"h":46.365,"l":46.35,"n":196,"o":46.355,"t":"2026-10-12T17:00:00Z","v":45978,"vw":46.357644},{"c":46.355,"h":46.365,"l":46.355,"n":162,"o":46.365,"t":"2026-10-12T17:15:00Z","v":40651,"vw":46.357739},{"c":46.36,"h":46.36,"l":46.35,"n":151,"o":46.355,"t":"2026-10-12T17:30:00Z","v":31477,"vw":46.3544},{"c":46.36,"h":46.36,"l":46.35,"n":339,"o":46.355,"t":"2026-10-12T17:45:00Z","v":42136,"vw":46.354854},{"c":46.36,"h":46.37,"l":46.355,"n":219,"o":46.355,"t":"2026-10-12T18:00:00Z","v":42253,"vw":46.363202},{"c":46.36,"h":46.365,"l":46.35,"n":187,"o":46.36,"t":"2026-10-12T18:15:00Z","v":34555,"vw":46.357798},{"c":46.355,"h":46.37,"l":46.35,"n":137,"o":46.36,"t":"2026-10-12T18:30:00Z","v":29353,"vw":46.358883},{"c":46.33,"h":46.355,"l":46.33,"n":215,"o":46.355,"t":"2026-10-12T18:45:00Z","v":43149,"vw":46.343626},{"c":46.335,"h":46.34,"l":46.33,"n":140,"o":46.335,"t":"2026-10-12T19:00:00Z","v":28698,"vw":46.334931},{"c":46.345,"h":46.355,"l":46.33,"n":433,"o":46.34,"t":"2026-10-12T19:15:00Z","v":120458,"vw":46.348494},{"c":46.345,"h":46.36,"l":46.34,"n":596,"o":46.35,"t":"2026-10-12T19:30:00Z","v":178064,"vw":46.350824},{"c":46.37,"h":46.38,"l":46.34,"n":1454,"o":46.345,"t":"2026-10-12T19:45:00Z","v":370960,"vw":46.353147},{"c":46.36,"h":46.36,"l":46.32,"n":13,"o":46.32,"t":"2026-10-12T20:00:00Z","v":65623,"vw":46.353264},{"c":46.8,"h":46.95,"l":46.5,"n":42,"o":46.5,"t":"2026-10-13T08:00:00Z","v":7569,"vw":46.726472},{"c":46.9,"h":46.93,"l":46.9,"n":11,"o":46.93,"t":"2026-10-13T08:45:00Z","v":800,"vw":46.911811},{"c":46.87,"h":46.92,"l":46.87,"n":3,"o":46.92,"t":"2026-10-13T09:00:00Z","v":266,"vw":46.895},{"c":46.88,"h":46.99,"l":46.88,"n":8,"o":46.99,"t":"2026-10-13T09:15:00Z","v":592,"vw":46.924595},{"c":47.18,"h":47.18,"l":47.16,"n":20,"o":47.16,"t":"2026-10-13T09:45:00Z","v":1918,"vw":47.172055},{"c":47.45,"h":47.45,"l":47.45,"n":1,"o":47.45,"t":"2026-10-13T10:00:00Z","v":100,"vw":47.45},{"c":47.2,"h":47.22,"l":47.14,"n":12,"o":47.14,"t":"2026-10-13T10:45:00Z","v":2890,"vw":47.181403},{"c":47.14,"h":47.19,"l":47.06,"n":18,"o":47.0748,"t":"2026-10-13T11:00:00Z","v":2012,"vw":47.134478},{"c":47.2,"h":47.28,"l":47.09,"n":13,"o":47.15,"t":"2026-10-13T11:15:00Z","v":1813,"vw":47.180153},{"c":47.2,"h":47.2,"l":47.18,"n":7,"o":47.19,"t":"2026-10-13T11:45:00Z","v":1427,"vw":47.197895},{"c":47.2,"h":47.22,"l":47.2,"n":3,"o":47.21,"t":"2026-10-13T12:00:00Z","v":400,"vw":47.2125},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-10-13T12:30:00Z","v":250,"vw":47.2},{"c":47.14,"h":47.14,"l":47.14,"n":2,"o":47.14,"t":"2026-10-13T13:00:00Z","v":400,"vw":47.14},{"c":47.23,"h":47.23,"l":47.14,"n":62,"o":47.14,"t":"2026-10-13T13:15:00Z","v":6473,"vw":47.186637},{"c":47.315,"h":47.365,"l":47.19,"n":2514,"o":47.19,"t":"2026-10-13T13:30:00Z","v":868267,"vw":47.318303},{"c":47.31,"h":47.34,"l":47.305,"n":1167,"o":47.315,"t":"2026-10-13T13:45:00Z","v":264104,"vw":47.324883},{"c":47.325,"h":47.33,"l":47.275,"n":1843,"o":47.305,"t":"2026-10-13T14:00:00Z","v":792115,"vw":47.314538},{"c":47.335,"h":47.35,"l":47.315,"n":1170,"o":47.325,"t":"2026-10-13T14:15:00Z","v":435911,"vw":47.334143},{"c":47.305,"h":47.36,"l":47.3,"n":1266,"o":47.335,"t":"2026-10-13T14:30:00Z","v":212287,"vw":47.32577},{"c":47.285,"h":47.33,"l":47.28,"n":1347,"o":47.305,"t":"2026-10-13T14:45:00Z","v":185929,"vw":47.303692},{"c":47.355,"h":47.37,"l":47.26,"n":991,"o":47.285,"t":"2026-10-13T15:00:00Z","v":244293,"vw":47.312197},{"c":47.365,"h":47.39,"l":47.34,"n":877,"o":47.35,"t":"2026-10-13T15:15:00Z","v":184751,"vw":47.364133},{"c":47.285,"h":47.37,"l":47.28,"n":1010,"o":47.365,"t":"2026-10-13T15:30:00Z","v":185109,"vw":47.32042},{"c":47.28,"h":47.29,"l":47.255,"n":619,"o":47.2888,"t":"2026-10-13T15:45:00Z","v":121076,"vw":47.272634},{"c":47.26,"h":47.29,"l":47.235,"n":589,"o":47.2701,"t":"2026-10-13T16:00:00Z","v":122358,"vw":47.256685},{"c":47.235,"h":47.27,"l":47.23,"n":651,"o":47.2599,"t":"2026-10-13T16:15:00Z","v":177307,"vw":47.253589},{"c":47.24,"h":47.25,"l":47.225,"n":438,"o":47.235,"t":"2026-10-13T16:30:00Z","v":72249,"vw":47.235886},{"c":47.205,"h":47.25,"l":47.2,"n":534,"o":47.24,"t":"2026-10-13T16:45:00Z","v":99168,"vw":47.220984},{"c":47.1845,"h":47.21,"l":47.18,"n":668,"o":47.2,"t":"2026-10-13T17:00:00Z","v":158367,"vw":47.193227},{"c":47.2,"h":47.2,"l":47.18,"n":342,"o":47.185,"t":"2026-10-13T17:15:00Z","v":54121,"vw":47.190471},{"c":47.23,"h":47.23,"l":47.195,"n":347,"o":47.2,"t":"2026-10-13T17:30:00Z","v":47266,"vw":47.20975},{"c":47.2,"h":47.23,"l":47.19,"n":718,"o":47.23,"t":"2026-10-13T17:45:00Z","v":135104,"vw":47.205712},{"c":47.245,"h":47.27,"l":47.2,"n":767,"o":47.2,"t":"2026-10-13T18:00:00Z","v":211982,"vw":47.242891},{"c":47.245,"h":47.25,"l":47.23,"n":386,"o":47.245,"t":"2026-10-13T18:15:00Z","v":45648,"vw":47.239603},{"c":47.24,"h":47.25,"l":47.2334,"n":437,"o":47.245,"t":"2026-10-13T18:30:00Z","v":80228,"vw":47.240863},{"c":47.26,"h":47.26,"l":47.24,"n":371,"o":47.2439,"t":"2026-10-13T18:45:00Z","v":87631,"vw":47.250518},{"c":47.275,"h":47.29,"l":47.26,"n":517,"o":47.26,"t":"2026-10-13T19:00:00Z","v":105477,"vw":47.273726},{"c":47.27,"h":47.28,"l":47.26,"n":547,"o":47.28,"t":"2026-10-13T19:15:00Z","v":94001,"vw":47.269043},{"c":47.26,"h":47.28,"l":47.26,"n":965,"o":47.265,"t":"2026-10-13T19:30:00Z","v":161941,"vw":47.265855},{"c":47.23,"h":47.27,"l":47.22,"n":2531,"o":47.265,"t":"2026-10-13T19:45:00Z","v":680393,"vw":47.247436},{"c":47.24,"h":47.24,"l":47.23,"n":13,"o":47.23,"t":"2026-10-13T20:00:00Z","v":118775,"vw":47.239979},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-13T20:30:00Z","v":200,"vw":47.22},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-13T22:30:00Z","v":100,"vw":47.3},{"c":47.49,"h":47.49,"l":47.31,"n":9,"o":47.31,"t":"2026-10-14T08:00:00Z","v":675,"vw":47.367828},{"c":47.26,"h":47.26,"l":47.26,"n":1,"o":47.26,"t":"2026-10-14T11:00:00Z","v":250,"vw":47.26},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-10-14T11:45:00Z","v":100,"vw":47.25},{"c":46.92,"h":47.23,"l":46.92,"n":19,"o":47.23,"t":"2026-10-14T12:30:00Z","v":5068,"vw":46.962083},{"c":46.94,"h":47,"l":46.94,"n":4,"o":47,"t":"2026-10-14T12:45:00Z","v":600,"vw":46.97},{"c":46.8986,"h":46.8986,"l":46.88,"n":4,"o":46.88,"t":"2026-10-14T13:00:00Z","v":1751,"vw":46.893817},{"c":46.82,"h":46.89,"l":46.81,"n":74,"o":46.89,"t":"2026-10-14T13:15:00Z","v":7073,"vw":46.859926},{"c":46.915,"h":46.94,"l":46.82,"n":2270,"o":46.82,"t":"2026-10-14T13:30:00Z","v":1239431,"vw":46.912917},{"c":46.8,"h":46.92,"l":46.7901,"n":1511,"o":46.915,"t":"2026-10-14T13:45:00Z","v":621098,"vw":46.878172},{"c":46.825,"h":46.84,"l":46.795,"n":1057,"o":46.8,"t":"2026-10-14T14:00:00Z","v":295062,"vw":46.817661},{"c":46.855,"h":46.855,"l":46.805,"n":811,"o":46.825,"t":"2026-10-14T14:15:00Z","v":472029,"vw":46.822533},{"c":46.92,"h":46.925,"l":46.855,"n":895,"o":46.855,"t":"2026-10-14T14:30:00Z","v":217608,"vw":46.880152},{"c":46.925,"h":46.93,"l":46.885,"n":806,"o":46.925,"t":"2026-10-14T14:45:00Z","v":188851,"vw":46.904511},{"c":46.895,"h":46.925,"l":46.845,"n":700,"o":46.925,"t":"2026-10-14T15:00:00Z","v":138143,"vw":46.885518},{"c":46.925,"h":46.935,"l":46.895,"n":704,"o":46.9,"t":"2026-10-14T15:15:00Z","v":280707,"vw":46.92336},{"c":46.895,"h":46.96,"l":46.895,"n":834,"o":46.925,"t":"2026-10-14T15:30:00Z","v":307488,"vw":46.938323},{"c":46.885,"h":46.91,"l":46.8739,"n":525,"o":46.9,"t":"2026-10-14T15:45:00Z","v":110591,"vw":46.890604},{"c":46.905,"h":46.905,"l":46.88,"n":449,"o":46.88,"t":"2026-10-14T16:00:00Z","v":110640,"vw":46.88753},{"c":46.905,"h":46.915,"l":46.89,"n":623,"o":46.9,"t":"2026-10-14T16:15:00Z","v":94063,"vw":46.904384},{"c":46.975,"h":46.975,"l":46.9,"n":1518,"o":46.906,"t":"2026-10-14T16:30:00Z","v":384059,"vw":46.94619},{"c":46.99,"h":46.99,"l":46.945,"n":1663,"o":46.975,"t":"2026-10-14T16:45:00Z","v":471663,"vw":46.969902},{"c":46.975,"h":47.01,"l":46.97,"n":2009,"o":46.99,"t":"2026-10-14T17:00:00Z","v":364566,"vw":46.981732},{"c":46.975,"h":46.995,"l":46.97,"n":1065,"o":46.975,"t":"2026-10-14T17:15:00Z","v":399315,"vw":46.9843},{"c":46.96,"h":46.99,"l":46.95,"n":571,"o":46.975,"t":"2026-10-14T17:30:00Z","v":238271,"vw":46.980345},{"c":46.95,"h":46.965,"l":46.93,"n":680,"o":46.96,"t":"2026-10-14T17:45:00Z","v":168255,"vw":46.952318},{"c":47.01,"h":47.01,"l":46.935,"n":695,"o":46.95,"t":"2026-10-14T18:00:00Z","v":340055,"vw":46.96743},{"c":47,"h":47.015,"l":46.985,"n":544,"o":47.005,"t":"2026-10-14T18:15:00Z","v":206751,"vw":47.001226},{"c":46.99,"h":46.995,"l":46.975,"n":785,"o":46.995,"t":"2026-10-14T18:30:00Z","v":214171,"vw":46.984352},{"c":46.995,"h":47.01,"l":46.98,"n":509,"o":46.99,"t":"2026-10-14T18:45:00Z","v":146740,"vw":46.995591},{"c":46.99,"h":46.99,"l":46.97,"n":491,"o":46.99,"t":"2026-10-14T19:00:00Z","v":212216,"vw":46.978223},{"c":47.005,"h":47.02,"l":46.985,"n":355,"o":46.99,"t":"2026-10-14T19:15:00Z","v":238020,"vw":47.004608},{"c":47.025,"h":47.03,"l":47.005,"n":705,"o":47.005,"t":"2026-10-14T19:30:00Z","v":428075,"vw":47.023467},{"c":47.04,"h":47.05,"l":47.015,"n":2288,"o":47.025,"t":"2026-10-14T19:45:00Z","v":1088174,"vw":47.028234},{"c":47.04,"h":47.04,"l":47.04,"n":13,"o":47.04,"t":"2026-10-14T20:00:00Z","v":166286,"vw":47.04},{"c":47.21,"h":47.21,"l":47.21,"n":2,"o":47.21,"t":"2026-10-14T22:15:00Z","v":1884,"vw":47.21},{"c":47.01,"h":47.01,"l":47.01,"n":3,"o":47.01,"t":"2026-10-14T22:45:00Z","v":180,"vw":47.01},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-10-14T23:00:00Z","v":100,"vw":47.01},{"c":46.95,"h":47.01,"l":46.95,"n":6,"o":47.01,"t":"2026-10-14T23:45:00Z","v":1555,"vw":46.971039},{"c":47.8,"h":47.8,"l":47.29,"n":80,"o":47.29,"t":"2026-10-15T08:00:00Z","v":7799,"vw":47.529381},{"c":47.9,"h":47.9,"l":47.9,"n":3,"o":47.9,"t":"2026-10-15T08:30:00Z","v":800,"vw":47.9},{"c":47.78,"h":47.78,"l":47.78,"n":1,"o":47.78,"t":"2026-10-15T09:15:00Z","v":100,"vw":47.78},{"c":47.7614,"h":47.7614,"l":47.7614,"n":1,"o":47.7614,"t":"2026-10-15T09:30:00Z","v":500,"vw":47.7614},{"c":47.51,"h":47.51,"l":47.51,"n":1,"o":47.51,"t":"2026-10-15T10:15:00Z","v":141,"vw":47.51},{"c":47.6,"h":47.6,"l":47.5,"n":4,"o":47.5,"t":"2026-10-15T10:30:00Z","v":618,"vw":47.562492},{"c":47.59,"h":47.6,"l":47.55,"n":10,"o":47.55,"t":"2026-10-15T11:00:00Z","v":651,"vw":47.581481},{"c":47.6,"h":47.6,"l":47.57,"n":15,"o":47.59,"t":"2026-10-15T11:15:00Z","v":3413,"vw":47.580735},{"c":47.6423,"h":47.6423,"l":47.58,"n":11,"o":47.6,"t":"2026-10-15T11:30:00Z","v":1508,"vw":47.601864},{"c":47.6,"h":47.61,"l":47.6,"n":3,"o":47.61,"t":"2026-10-15T11:45:00Z","v":550,"vw":47.604545},{"c":47.66,"h":47.71,"l":47.6,"n":13,"o":47.64,"t":"2026-10-15T12:30:00Z","v":2866,"vw":47.636573},{"c":47.62,"h":47.66,"l":47.62,"n":4,"o":47.66,"t":"2026-10-15T13:00:00Z","v":900,"vw":47.635556},{"c":47.63,"h":47.69,"l":47.63,"n":5,"o":47.66,"t":"2026-10-15T13:15:00Z","v":1699,"vw":47.64664},{"c":47.635,"h":47.72,"l":47.61,"n":2879,"o":47.65,"t":"2026-10-15T13:30:00Z","v":725189,"vw":47.673748},{"c":47.665,"h":47.73,"l":47.61,"n":1714,"o":47.63,"t":"2026-10-15T13:45:00Z","v":1034534,"vw":47.681119},{"c":47.705,"h":47.72,"l":47.655,"n":3163,"o":47.665,"t":"2026-10-15T14:00:00Z","v":1110993,"vw":47.68372},{"c":47.69,"h":47.74,"l":47.69,"n":2072,"o":47.705,"t":"2026-10-15T14:15:00Z","v":611493,"vw":47.715719},{"c":47.755,"h":47.78,"l":47.695,"n":1897,"o":47.695,"t":"2026-10-15T14:30:00Z","v":597768,"vw":47.747149},{"c":47.8,"h":47.805,"l":47.72,"n":1320,"o":47.755,"t":"2026-10-15T14:45:00Z","v":407390,"vw":47.772882},{"c":47.855,"h":47.89,"l":47.8,"n":1702,"o":47.8,"t":"2026-10-15T15:00:00Z","v":372518,"vw":47.847248},{"c":47.845,"h":47.88,"l":47.84,"n":1273,"o":47.85,"t":"2026-10-15T15:15:00Z","v":316202,"vw":47.852344},{"c":47.84,"h":47.88,"l":47.83,"n":1446,"o":47.845,"t":"2026-10-15T15:30:00Z","v":420402,"vw":47.852493},{"c":47.87,"h":47.87,"l":47.835,"n":1026,"o":47.835,"t":"2026-10-15T15:45:00Z","v":320103,"vw":47.844264},{"c":47.865,"h":47.89,"l":47.86,"n":777,"o":47.865,"t":"2026-10-15T16:00:00Z","v":188536,"vw":47.870548},{"c":47.865,"h":47.875,"l":47.845,"n":954,"o":47.865,"t":"2026-10-15T16:15:00Z","v":320113,"vw":47.861111},{"c":47.885,"h":47.89,"l":47.85,"n":901,"o":47.86,"t":"2026-10-15T16:30:00Z","v":336625,"vw":47.866168},{"c":47.855,"h":47.89,"l":47.85,"n":713,"o":47.8851,"t":"2026-10-15T16:45:00Z","v":213040,"vw":47.873013},{"c":47.855,"h":47.855,"l":47.85,"n":171,"o":47.855,"t":"2026-10-15T18:00:00Z","v":35463,"vw":47.851548},{"c":47.88,"h":47.88,"l":47.85,"n":696,"o":47.86,"t":"2026-10-15T18:15:00Z","v":202745,"vw":47.862941},{"c":47.885,"h":47.9,"l":47.875,"n":675,"o":47.88,"t":"2026-10-15T18:30:00Z","v":231304,"vw":47.88822},{"c":47.93,"h":47.93,"l":47.885,"n":1008,"o":47.89,"t":"2026-10-15T18:45:00Z","v":286546,"vw":47.905097},{"c":47.97,"h":47.97,"l":47.92,"n":1196,"o":47.925,"t":"2026-10-15T19:00:00Z","v":313764,"vw":47.949621},{"c":47.955,"h":47.97,"l":47.95,"n":1303,"o":47.97,"t":"2026-10-15T19:15:00Z","v":394712,"vw":47.96192},{"c":47.965,"h":47.97,"l":47.94,"n":1364,"o":47.955,"t":"2026-10-15T19:30:00Z","v":386665,"vw":47.953513},{"c":47.92,"h":47.98,"l":47.91,"n":2848,"o":47.965,"t":"2026-10-15T19:45:00Z","v":1005270,"vw":47.96029},{"c":48,"h":48,"l":47.84,"n":27,"o":47.93,"t":"2026-10-15T20:00:00Z","v":134804,"vw":47.948435}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21623227440063103,"strike":54.55450368321767,"iv":1.8580795315427583,"gamma":0.04602492299532474,"theta":-0.4249616484927256,"vega":0.0043469517840061915,"rho":0.0001218976944884001,"breakevenPct":14.224683957493841},{"delta":0.15,"premium":0.3669668807457792,"strike":54.71884082610227,"iv":2.21241823204336,"gamma":0.06933885887586855,"theta":-0.6183991984556844,"vega":0.005614326117178737,"rho":0.00018174446268666352,"breakevenPct":14.881767897493324},{"delta":0.2,"premium":0.33657313775246395,"strike":53.65505982133624,"iv":1.8932101522391547,"gamma":0.1860996475275677,"theta":-0.5363695596881599,"vega":0.00630870133611814,"rho":0.0002457555660849545,"breakevenPct":12.599860185794991},{"delta":0.25,"premium":0.3061793947591487,"strike":52.5912788165702,"iv":1.5740020724349495,"gamma":0.3028604361792668,"theta":-0.45433992092063546,"vega":0.007003076555057542,"rho":0.00030976666948324543,"breakevenPct":10.31795247409666},{"delta":0.3,"premium":0.2757856517658334,"strike":51.52749781180417,"iv":1.2547939926307445,"gamma":0.4196212248309658,"theta":-0.37231028215311107,"vega":0.007697451773996944,"rho":0.0003737777728815364,"breakevenPct":8.03604476239833},{"delta":0.35,"premium":0.24539190877251818,"strike":50.46371680703814,"iv":0.9355859128265394,"gamma":0.5363820134826648,"theta":-0.2902806433855867,"vega":0.008391826992936346,"rho":0.0004377888762798273,"breakevenPct":5.754137050699999},{"delta":0.4,"premium":0.21499816577920286,"strike":49.3999358022721,"iv":0.6163778330223337,"gamma":0.653142802134364,"theta":-0.20825100461806217,"vega":0.009086202211875748,"rho":0.0005017999796781183,"breakevenPct":3.4722293390016645},{"delta":0.45,"premium":0.18460442278588762,"strike":48.33615479750607,"iv":0.2971697532181288,"gamma":0.7699035907860631,"theta":-0.12622136585053778,"vega":0.00978057743081515,"rho":0.0005658110830764092,"breakevenPct":1.1903216273033337},{"delta":0.5,"premium":0.2421306209850107,"strike":47.9186295503212,"iv":0.20644689507494646,"gamma":0.7606304068522484,"theta":-0.09881905781584582,"vega":0.009576873661670236,"rho":0.0006287109716808505,"breakevenPct":0.4395415459983408},{"delta":0.55,"premium":0.34027480371163465,"strike":47.79966690459196,"iv":0.22128153699738284,"gamma":0.6931310016654769,"theta":-0.09665393766357364,"vega":0.008958267903878181,"rho":0.0006910974920471976,"breakevenPct":0.3961245220095673},{"delta":0.6,"premium":0.43841898643825833,"strike":47.68070425886272,"iv":0.23611617891981918,"gamma":0.6256315964787057,"theta":-0.09448881751130145,"vega":0.008339662146086129,"rho":0.0007534840124135446,"breakevenPct":0.352707498020794},{"delta":0.65,"premium":0.5365631691648822,"strike":47.56174161313348,"iv":0.25095082084225556,"gamma":0.5581321912919344,"theta":-0.09232369735902926,"vega":0.007721056388294075,"rho":0.0008158705327798916,"breakevenPct":0.3092904740320206},{"delta":0.7,"premium":0.634707351891506,"strike":47.44277896740424,"iv":0.2657854627646919,"gamma":0.49063278610516303,"theta":-0.09015857720675709,"vega":0.007102450630502023,"rho":0.0008782570531462386,"breakevenPct":0.26587345004324725},{"delta":0.75,"premium":0.7328515346181299,"strike":47.323816321675,"iv":0.2806201046871282,"gamma":0.42313338091839164,"theta":-0.0879934570544849,"vega":0.006483844872709969,"rho":0.0009406435735125856,"breakevenPct":0.22245642605447383},{"delta":0.8,"premium":0.8309957173447537,"strike":47.204853675945756,"iv":0.2954547466095646,"gamma":0.3556339757316202,"theta":-0.08582833690221271,"vega":0.005865239114917915,"rho":0.0010030300938789326,"breakevenPct":0.17903940206570035},{"delta":0.85,"premium":0.9291399000713776,"strike":47.08589103021651,"iv":0.31028938853200094,"gamma":0.2881345705448489,"theta":-0.08366321674994052,"vega":0.005246633357125862,"rho":0.0010654166142452797,"breakevenPct":0.135622378076927},{"delta":0.9,"premium":1.0272840827980014,"strike":46.96692838448727,"iv":0.32512403045443733,"gamma":0.2206351653580776,"theta":-0.08149809659766834,"vega":0.004628027599333808,"rho":0.0011278031346116267,"breakevenPct":0.09220535408815361}],"put":[{"delta":0.1,"premium":0.375,"strike":39.794125434136205,"iv":2.9954931791437027,"gamma":0.023688930305888797,"theta":-0.6665002052542507,"vega":0.004349634065292691,"rho":-0.00013820662610563697,"breakevenPct":17.79118783287548},{"delta":0.15,"premium":0.5233074872786093,"strike":42.040620305313375,"iv":2.6019248827008012,"gamma":0.039546014115148125,"theta":-0.7613790148866291,"vega":0.005742675716292977,"rho":-0.00020632795266565854,"breakevenPct":13.415406010355023},{"delta":0.2,"premium":0.49026150813586117,"strike":42.833723804739336,"iv":2.2891188030227596,"gamma":0.11821968804179867,"theta":-0.6764070938210676,"vega":0.006309261327646054,"rho":-0.00027007902031405437,"breakevenPct":11.692466534716434},{"delta":0.25,"premium":0.4572155289931131,"strike":43.62682730416529,"iv":1.9763127233447189,"gamma":0.19689336196844917,"theta":-0.5914351727555061,"vega":0.006875846938999132,"rho":-0.0003338300879624501,"breakevenPct":9.969527059077848},{"delta":0.3,"premium":0.424169549850365,"strike":44.41993080359124,"iv":1.6635066436666777,"gamma":0.27556703589509973,"theta":-0.5064632516899445,"vega":0.007442432550352209,"rho":-0.00039758115561084586,"breakevenPct":8.24658758343926},{"delta":0.35,"premium":0.39112357070761683,"strike":45.213034303017196,"iv":1.3507005639886365,"gamma":0.3542407098217502,"theta":-0.42149133062438304,"vega":0.008009018161705286,"rho":-0.00046133222325924167,"breakevenPct":6.523648107800672},{"delta":0.4,"premium":0.35807759156486874,"strike":46.00613780244315,"iv":1.0378944843105953,"gamma":0.4329143837484008,"theta":-0.33651940955882154,"vega":0.008575603773058365,"rho":-0.0005250832909076375,"breakevenPct":4.800708632162083},{"delta":0.45,"premium":0.32503161242212064,"strike":46.7992413018691,"iv":0.7250884046325539,"gamma":0.5115880576750513,"theta":-0.25154748849326003,"vega":0.009142189384411442,"rho":-0.0005888343585560333,"breakevenPct":3.0777691565234946},{"delta":0.5,"premium":0.29198563327937255,"strike":47.59234480129506,"iv":0.4122823249545129,"gamma":0.5902617316017017,"theta":-0.16657556742769852,"vega":0.00970877499576452,"rho":-0.0006525854262044291,"breakevenPct":1.354829680884908},{"delta":0.55,"premium":0.44667078770752455,"strike":48.17167078770753,"iv":0.3062801483574711,"gamma":0.5870355351465911,"theta":-0.13808428117273053,"vega":0.009725326739667962,"rho":-0.0007210687480308118,"breakevenPct":0.4692387904066765},{"delta":0.6,"premium":0.7999028611797954,"strike":48.5249028611798,"iv":0.4189965030024727,"gamma":0.49719095725891904,"theta":-0.1693276580713529,"vega":0.009160155422112327,"rho":-0.0007945569641935839,"breakevenPct":0.4692387904066765},{"delta":0.65,"premium":1.153134934652067,"strike":48.87813493465207,"iv":0.5317128576474746,"gamma":0.4073463793712468,"theta":-0.2005710349699753,"vega":0.008594984104556693,"rho":-0.0008680451803563562,"breakevenPct":0.4692387904066765},{"delta":0.7,"premium":1.5063670081243377,"strike":49.23136700812434,"iv":0.6444292122924762,"gamma":0.3175018014835747,"theta":-0.23181441186859766,"vega":0.008029812787001059,"rho":-0.0009415333965191281,"breakevenPct":0.4692387904066765},{"delta":0.75,"premium":1.8595990815966092,"strike":49.58459908159661,"iv":0.757145566937478,"gamma":0.2276572235959024,"theta":-0.2630577887672201,"vega":0.0074646414694454245,"rho":-0.0010150216126819005,"breakevenPct":0.4692387904066765},{"delta":0.8,"premium":2.212831155068881,"strike":49.93783115506888,"iv":0.8698619215824801,"gamma":0.13781264570823015,"theta":-0.2943011656658425,"vega":0.00689947015188979,"rho":-0.0010885098288446727,"breakevenPct":0.4692387904066765},{"delta":0.85,"premium":4.964383910386889,"strike":52.61438391038689,"iv":1.6491702214057513,"gamma":0.057173577289275045,"theta":-0.479503389351195,"vega":0.005802902416772512,"rho":-0.0012233826185164356,"breakevenPct":0.6256517205422404},{"delta":0.9,"premium":10.583319019918964,"strike":58.233319019918966,"iv":2.7742291622641764,"gamma":0.025545287182440677,"theta":-0.6116819447664382,"vega":0.00435015271916718,"rho":-0.0014358660649621744,"breakevenPct":0.6256517205422404}]},"raw":{"call":[{"delta":0.1,"premium":0.21623227440063103,"strike":54.55450368321767,"iv":1.8580795315427583,"gamma":0.04602492299532474,"theta":-0.4249616484927256,"vega":0.0043469517840061915,"rho":0.0001218976944884001,"breakevenPct":14.224683957493841},{"delta":0.15,"premium":0.3669668807457792,"strike":54.71884082610227,"iv":2.21241823204336,"gamma":0.06933885887586855,"theta":-0.6183991984556844,"vega":0.005614326117178737,"rho":0.00018174446268666352,"breakevenPct":14.881767897493324},{"delta":0.2,"premium":0.33657313775246395,"strike":53.65505982133624,"iv":1.8932101522391547,"gamma":0.1860996475275677,"theta":-0.5363695596881599,"vega":0.00630870133611814,"rho":0.0002457555660849545,"breakevenPct":12.599860185794991},{"delta":0.25,"premium":0.3061793947591487,"strike":52.5912788165702,"iv":1.5740020724349495,"gamma":0.3028604361792668,"theta":-0.45433992092063546,"vega":0.007003076555057542,"rho":0.00030976666948324543,"breakevenPct":10.31795247409666},{"delta":0.3,"premium":0.2757856517658334,"strike":51.52749781180417,"iv":1.2547939926307445,"gamma":0.4196212248309658,"theta":-0.37231028215311107,"vega":0.007697451773996944,"rho":0.0003737777728815364,"breakevenPct":8.03604476239833},{"delta":0.35,"premium":0.24539190877251818,"strike":50.46371680703814,"iv":0.9355859128265394,"gamma":0.5363820134826648,"theta":-0.2902806433855867,"vega":0.008391826992936346,"rho":0.0004377888762798273,"breakevenPct":5.754137050699999},{"delta":0.4,"premium":0.21499816577920286,"strike":49.3999358022721,"iv":0.6163778330223337,"gamma":0.653142802134364,"theta":-0.20825100461806217,"vega":0.009086202211875748,"rho":0.0005017999796781183,"breakevenPct":3.4722293390016645},{"delta":0.45,"premium":0.18460442278588762,"strike":48.33615479750607,"iv":0.2971697532181288,"gamma":0.7699035907860631,"theta":-0.12622136585053778,"vega":0.00978057743081515,"rho":0.0005658110830764092,"breakevenPct":1.1903216273033337},{"delta":0.5,"premium":0.2421306209850107,"strike":47.9186295503212,"iv":0.20644689507494646,"gamma":0.7606304068522484,"theta":-0.09881905781584582,"vega":0.009576873661670236,"rho":0.0006287109716808505,"breakevenPct":0.4395415459983408},{"delta":0.55,"premium":0.34027480371163465,"strike":47.79966690459196,"iv":0.22128153699738284,"gamma":0.6931310016654769,"theta":-0.09665393766357364,"vega":0.008958267903878181,"rho":0.0006910974920471976,"breakevenPct":0.3961245220095673},{"delta":0.6,"premium":0.43841898643825833,"strike":47.68070425886272,"iv":0.23611617891981918,"gamma":0.6256315964787057,"theta":-0.09448881751130145,"vega":0.008339662146086129,"rho":0.0007534840124135446,"breakevenPct":0.352707498020794},{"delta":0.65,"premium":0.5365631691648822,"strike":47.56174161313348,"iv":0.25095082084225556,"gamma":0.5581321912919344,"theta":-0.09232369735902926,"vega":0.007721056388294075,"rho":0.0008158705327798916,"breakevenPct":0.3092904740320206},{"delta":0.7,"premium":0.634707351891506,"strike":47.44277896740424,"iv":0.2657854627646919,"gamma":0.49063278610516303,"theta":-0.09015857720675709,"vega":0.007102450630502023,"rho":0.0008782570531462386,"breakevenPct":0.26587345004324725},{"delta":0.75,"premium":0.7328515346181299,"strike":47.323816321675,"iv":0.2806201046871282,"gamma":0.42313338091839164,"theta":-0.0879934570544849,"vega":0.006483844872709969,"rho":0.0009406435735125856,"breakevenPct":0.22245642605447383},{"delta":0.8,"premium":0.8309957173447537,"strike":47.204853675945756,"iv":0.2954547466095646,"gamma":0.3556339757316202,"theta":-0.08582833690221271,"vega":0.005865239114917915,"rho":0.0010030300938789326,"breakevenPct":0.17903940206570035},{"delta":0.85,"premium":0.9291399000713776,"strike":47.08589103021651,"iv":0.31028938853200094,"gamma":0.2881345705448489,"theta":-0.08366321674994052,"vega":0.005246633357125862,"rho":0.0010654166142452797,"breakevenPct":0.135622378076927},{"delta":0.9,"premium":1.0272840827980014,"strike":46.96692838448727,"iv":0.32512403045443733,"gamma":0.2206351653580776,"theta":-0.08149809659766834,"vega":0.004628027599333808,"rho":0.0011278031346116267,"breakevenPct":0.09220535408815361}],"put":[{"delta":0.1,"premium":0.375,"strike":39.794125434136205,"iv":2.9954931791437027,"gamma":0.023688930305888797,"theta":-0.6665002052542507,"vega":0.004349634065292691,"rho":-0.00013820662610563697,"breakevenPct":17.79118783287548},{"delta":0.15,"premium":0.5233074872786093,"strike":42.040620305313375,"iv":2.6019248827008012,"gamma":0.039546014115148125,"theta":-0.7613790148866291,"vega":0.005742675716292977,"rho":-0.00020632795266565854,"breakevenPct":13.415406010355023},{"delta":0.2,"premium":0.49026150813586117,"strike":42.833723804739336,"iv":2.2891188030227596,"gamma":0.11821968804179867,"theta":-0.6764070938210676,"vega":0.006309261327646054,"rho":-0.00027007902031405437,"breakevenPct":11.692466534716434},{"delta":0.25,"premium":0.4572155289931131,"strike":43.62682730416529,"iv":1.9763127233447189,"gamma":0.19689336196844917,"theta":-0.5914351727555061,"vega":0.006875846938999132,"rho":-0.0003338300879624501,"breakevenPct":9.969527059077848},{"delta":0.3,"premium":0.424169549850365,"strike":44.41993080359124,"iv":1.6635066436666777,"gamma":0.27556703589509973,"theta":-0.5064632516899445,"vega":0.007442432550352209,"rho":-0.00039758115561084586,"breakevenPct":8.24658758343926},{"delta":0.35,"premium":0.39112357070761683,"strike":45.213034303017196,"iv":1.3507005639886365,"gamma":0.3542407098217502,"theta":-0.42149133062438304,"vega":0.008009018161705286,"rho":-0.00046133222325924167,"breakevenPct":6.523648107800672},{"delta":0.4,"premium":0.35807759156486874,"strike":46.00613780244315,"iv":1.0378944843105953,"gamma":0.4329143837484008,"theta":-0.33651940955882154,"vega":0.008575603773058365,"rho":-0.0005250832909076375,"breakevenPct":4.800708632162083},{"delta":0.45,"premium":0.32503161242212064,"strike":46.7992413018691,"iv":0.7250884046325539,"gamma":0.5115880576750513,"theta":-0.25154748849326003,"vega":0.009142189384411442,"rho":-0.0005888343585560333,"breakevenPct":3.0777691565234946},{"delta":0.5,"premium":0.29198563327937255,"strike":47.59234480129506,"iv":0.4122823249545129,"gamma":0.5902617316017017,"theta":-0.16657556742769852,"vega":0.00970877499576452,"rho":-0.0006525854262044291,"breakevenPct":1.354829680884908},{"delta":0.55,"premium":0.44667078770752455,"strike":48.17167078770753,"iv":0.3062801483574711,"gamma":0.5870355351465911,"theta":-0.13808428117273053,"vega":0.009725326739667962,"rho":-0.0007210687480308118,"breakevenPct":0.4692387904066765},{"delta":0.6,"premium":0.7999028611797954,"strike":48.5249028611798,"iv":0.4189965030024727,"gamma":0.49719095725891904,"theta":-0.1693276580713529,"vega":0.009160155422112327,"rho":-0.0007945569641935839,"breakevenPct":0.4692387904066765},{"delta":0.65,"premium":1.153134934652067,"strike":48.87813493465207,"iv":0.5317128576474746,"gamma":0.4073463793712468,"theta":-0.2005710349699753,"vega":0.008594984104556693,"rho":-0.0008680451803563562,"breakevenPct":0.4692387904066765},{"delta":0.7,"premium":1.5063670081243377,"strike":49.23136700812434,"iv":0.6444292122924762,"gamma":0.3175018014835747,"theta":-0.23181441186859766,"vega":0.008029812787001059,"rho":-0.0009415333965191281,"breakevenPct":0.4692387904066765},{"delta":0.75,"premium":1.8595990815966092,"strike":49.58459908159661,"iv":0.757145566937478,"gamma":0.2276572235959024,"theta":-0.2630577887672201,"vega":0.0074646414694454245,"rho":-0.0010150216126819005,"breakevenPct":0.4692387904066765},{"delta":0.8,"premium":2.212831155068881,"strike":49.93783115506888,"iv":0.8698619215824801,"gamma":0.13781264570823015,"theta":-0.2943011656658425,"vega":0.00689947015188979,"rho":-0.0010885098288446727,"breakevenPct":0.4692387904066765},{"delta":0.85,"premium":4.964383910386889,"strike":52.61438391038689,"iv":1.6491702214057513,"gamma":0.057173577289275045,"theta":-0.479503389351195,"vega":0.005802902416772512,"rho":-0.0012233826185164356,"breakevenPct":0.6256517205422404},{"delta":0.9,"premium":10.583319019918964,"strike":58.233319019918966,"iv":2.7742291622641764,"gamma":0.025545287182440677,"theta":-0.6116819447664382,"vega":0.00435015271916718,"rho":-0.0014358660649621744,"breakevenPct":0.6256517205422404}]}},"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"}}