{"symbol":"XLB","url":"https://intraalpha.com/companies/XLB","capturedAt":"2026-10-15T20:35:00.650Z","state":"ready","quote":{"symbol":"XLB","last_price":50.56,"prev_close":49.67,"regular_close":50.56,"change":0.89,"change_pct":1.7918,"regular_change":0.89,"regular_change_pct":1.7918,"extended_change":0,"extended_change_pct":0,"bid":50.57,"ask":50.79,"bid_size":100,"ask_size":8600,"volume":13324732,"vwap":50.416555,"open":50.17,"high":50.7,"low":49.9,"close":50.56,"trade_count":50036,"last_trade_at":"2026-10-15T20:10:00.003839738Z","last_quote_at":"2026-10-15T20:34:38.482874409Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.388739068-04:00","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":7800000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.29,"dividend_yield":0.0187,"inception_date":"1998-12-16","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":48.984,"h":48.984,"l":48.984,"n":1,"o":48.984,"t":"2026-10-08T12:05:00Z","v":180,"vw":48.984},{"c":48.8,"h":48.95,"l":48.8,"n":6,"o":48.95,"t":"2026-10-08T12:35:00Z","v":345,"vw":48.900164},{"c":48.984,"h":48.984,"l":48.984,"n":1,"o":48.984,"t":"2026-10-08T12:45:00Z","v":100,"vw":48.984},{"c":48.98,"h":48.98,"l":48.98,"n":2,"o":48.98,"t":"2026-10-08T13:05:00Z","v":196,"vw":48.98},{"c":48.74,"h":48.88,"l":48.74,"n":1723,"o":48.81,"t":"2026-10-08T13:30:00Z","v":358975,"vw":48.833921},{"c":48.745,"h":48.8,"l":48.7,"n":1382,"o":48.74,"t":"2026-10-08T13:35:00Z","v":248678,"vw":48.729851},{"c":48.84,"h":48.88,"l":48.73,"n":1035,"o":48.745,"t":"2026-10-08T13:40:00Z","v":155102,"vw":48.80392},{"c":48.95,"h":48.955,"l":48.84,"n":881,"o":48.84,"t":"2026-10-08T13:45:00Z","v":170185,"vw":48.903954},{"c":48.95,"h":49,"l":48.925,"n":643,"o":48.95,"t":"2026-10-08T13:50:00Z","v":107475,"vw":48.963693},{"c":48.975,"h":49.01,"l":48.96,"n":521,"o":48.96,"t":"2026-10-08T13:55:00Z","v":90477,"vw":48.982488},{"c":48.99,"h":49.02,"l":48.93,"n":614,"o":48.97,"t":"2026-10-08T14:00:00Z","v":107285,"vw":48.984569},{"c":48.945,"h":49.01,"l":48.93,"n":598,"o":48.99,"t":"2026-10-08T14:05:00Z","v":104488,"vw":48.970444},{"c":48.955,"h":49.005,"l":48.925,"n":602,"o":48.94,"t":"2026-10-08T14:10:00Z","v":122886,"vw":48.966095},{"c":48.985,"h":49,"l":48.95,"n":625,"o":48.95,"t":"2026-10-08T14:15:00Z","v":1186301,"vw":48.961828},{"c":48.985,"h":49.03,"l":48.965,"n":473,"o":48.99,"t":"2026-10-08T14:20:00Z","v":78402,"vw":48.995865},{"c":48.99,"h":48.99,"l":48.93,"n":370,"o":48.98,"t":"2026-10-08T14:25:00Z","v":68232,"vw":48.962349},{"c":49.035,"h":49.055,"l":48.9701,"n":415,"o":48.99,"t":"2026-10-08T14:30:00Z","v":66575,"vw":49.025772},{"c":48.93,"h":49.035,"l":48.925,"n":390,"o":49.035,"t":"2026-10-08T14:35:00Z","v":70067,"vw":48.9784},{"c":48.93,"h":48.945,"l":48.905,"n":405,"o":48.925,"t":"2026-10-08T14:40:00Z","v":84572,"vw":48.918254},{"c":48.93,"h":48.955,"l":48.91,"n":479,"o":48.925,"t":"2026-10-08T14:45:00Z","v":128895,"vw":48.927097},{"c":48.95,"h":48.975,"l":48.93,"n":431,"o":48.93,"t":"2026-10-08T14:50:00Z","v":89551,"vw":48.950563},{"c":48.955,"h":48.97,"l":48.94,"n":418,"o":48.95,"t":"2026-10-08T14:55:00Z","v":91913,"vw":48.958352},{"c":48.93,"h":48.97,"l":48.915,"n":391,"o":48.955,"t":"2026-10-08T15:00:00Z","v":83652,"vw":48.939238},{"c":48.885,"h":48.935,"l":48.885,"n":433,"o":48.935,"t":"2026-10-08T15:05:00Z","v":101036,"vw":48.906592},{"c":48.805,"h":48.89,"l":48.805,"n":338,"o":48.885,"t":"2026-10-08T15:10:00Z","v":86726,"vw":48.864315},{"c":48.795,"h":48.83,"l":48.79,"n":315,"o":48.8,"t":"2026-10-08T15:15:00Z","v":96165,"vw":48.804972},{"c":48.775,"h":48.795,"l":48.76,"n":421,"o":48.795,"t":"2026-10-08T15:20:00Z","v":145252,"vw":48.776882},{"c":48.795,"h":48.815,"l":48.7703,"n":442,"o":48.775,"t":"2026-10-08T15:25:00Z","v":74790,"vw":48.795234},{"c":48.805,"h":48.82,"l":48.79,"n":383,"o":48.795,"t":"2026-10-08T15:30:00Z","v":82446,"vw":48.801192},{"c":48.8796,"h":48.8796,"l":48.81,"n":378,"o":48.81,"t":"2026-10-08T15:35:00Z","v":158254,"vw":48.831138},{"c":48.935,"h":48.935,"l":48.875,"n":393,"o":48.8767,"t":"2026-10-08T15:40:00Z","v":65547,"vw":48.911737},{"c":48.905,"h":48.945,"l":48.885,"n":417,"o":48.94,"t":"2026-10-08T15:45:00Z","v":82798,"vw":48.918089},{"c":48.895,"h":48.92,"l":48.863,"n":436,"o":48.905,"t":"2026-10-08T15:50:00Z","v":52179,"vw":48.888759},{"c":48.905,"h":48.9081,"l":48.8703,"n":497,"o":48.895,"t":"2026-10-08T15:55:00Z","v":81650,"vw":48.887282},{"c":48.875,"h":48.905,"l":48.87,"n":352,"o":48.905,"t":"2026-10-08T16:00:00Z","v":57981,"vw":48.885565},{"c":48.895,"h":48.9099,"l":48.855,"n":383,"o":48.875,"t":"2026-10-08T16:05:00Z","v":64890,"vw":48.87776},{"c":48.875,"h":48.905,"l":48.865,"n":487,"o":48.895,"t":"2026-10-08T16:10:00Z","v":89116,"vw":48.89128},{"c":48.88,"h":49.09,"l":48.855,"n":2754,"o":48.8782,"t":"2026-10-08T16:15:00Z","v":909023,"vw":48.942256},{"c":48.865,"h":48.91,"l":48.85,"n":408,"o":48.885,"t":"2026-10-08T16:20:00Z","v":67713,"vw":48.872748},{"c":48.84,"h":48.865,"l":48.83,"n":423,"o":48.86,"t":"2026-10-08T16:25:00Z","v":63757,"vw":48.851437},{"c":48.865,"h":48.895,"l":48.84,"n":442,"o":48.85,"t":"2026-10-08T16:30:00Z","v":78319,"vw":48.870445},{"c":48.86,"h":48.87,"l":48.81,"n":476,"o":48.865,"t":"2026-10-08T16:35:00Z","v":89388,"vw":48.845152},{"c":48.935,"h":48.96,"l":48.845,"n":657,"o":48.855,"t":"2026-10-08T16:40:00Z","v":198645,"vw":48.901727},{"c":48.95,"h":48.96,"l":48.89,"n":627,"o":48.9339,"t":"2026-10-08T16:45:00Z","v":122011,"vw":48.920185},{"c":49.09,"h":49.09,"l":48.925,"n":790,"o":48.95,"t":"2026-10-08T16:50:00Z","v":181289,"vw":48.989061},{"c":49.09,"h":49.18,"l":49.08,"n":1106,"o":49.09,"t":"2026-10-08T16:55:00Z","v":328297,"vw":49.123338},{"c":49,"h":49.11,"l":48.995,"n":758,"o":49.09,"t":"2026-10-08T17:00:00Z","v":188954,"vw":49.065245},{"c":49.06,"h":49.06,"l":49.005,"n":715,"o":49.005,"t":"2026-10-08T17:05:00Z","v":188466,"vw":49.040911},{"c":49.095,"h":49.1454,"l":49.04,"n":696,"o":49.055,"t":"2026-10-08T17:10:00Z","v":161245,"vw":49.099181},{"c":49.115,"h":49.15,"l":49.04,"n":799,"o":49.08,"t":"2026-10-08T17:15:00Z","v":171462,"vw":49.097564},{"c":49.195,"h":49.205,"l":49.1,"n":741,"o":49.11,"t":"2026-10-08T17:20:00Z","v":175325,"vw":49.152904},{"c":49.18,"h":49.22,"l":49.16,"n":1095,"o":49.2,"t":"2026-10-08T17:25:00Z","v":320457,"vw":49.19046},{"c":49.16,"h":49.2,"l":49.15,"n":674,"o":49.185,"t":"2026-10-08T17:30:00Z","v":138943,"vw":49.177497},{"c":49.16,"h":49.17,"l":49.13,"n":518,"o":49.16,"t":"2026-10-08T17:35:00Z","v":90237,"vw":49.150846},{"c":49.2503,"h":49.255,"l":49.155,"n":517,"o":49.165,"t":"2026-10-08T17:40:00Z","v":95984,"vw":49.208577},{"c":49.205,"h":49.28,"l":49.19,"n":720,"o":49.255,"t":"2026-10-08T17:45:00Z","v":132837,"vw":49.233122},{"c":49.235,"h":49.235,"l":49.18,"n":401,"o":49.21,"t":"2026-10-08T17:50:00Z","v":66384,"vw":49.206256},{"c":49.26,"h":49.27,"l":49.22,"n":403,"o":49.235,"t":"2026-10-08T17:55:00Z","v":99176,"vw":49.243773},{"c":49.25,"h":49.275,"l":49.235,"n":475,"o":49.255,"t":"2026-10-08T18:00:00Z","v":111910,"vw":49.255014},{"c":49.225,"h":49.26,"l":49.225,"n":436,"o":49.255,"t":"2026-10-08T18:05:00Z","v":106473,"vw":49.240546},{"c":49.215,"h":49.24,"l":49.195,"n":452,"o":49.2237,"t":"2026-10-08T18:10:00Z","v":89429,"vw":49.220665},{"c":49.15,"h":49.22,"l":49.14,"n":476,"o":49.21,"t":"2026-10-08T18:15:00Z","v":116477,"vw":49.179682},{"c":49.145,"h":49.155,"l":49.075,"n":572,"o":49.145,"t":"2026-10-08T18:20:00Z","v":139156,"vw":49.110324},{"c":49.115,"h":49.145,"l":49.09,"n":423,"o":49.14,"t":"2026-10-08T18:25:00Z","v":87676,"vw":49.116116},{"c":49.15,"h":49.15,"l":49.1,"n":657,"o":49.115,"t":"2026-10-08T18:30:00Z","v":154691,"vw":49.126029},{"c":49.155,"h":49.185,"l":49.14,"n":524,"o":49.15,"t":"2026-10-08T18:35:00Z","v":110079,"vw":49.16661},{"c":49.175,"h":49.175,"l":49.145,"n":427,"o":49.16,"t":"2026-10-08T18:40:00Z","v":89652,"vw":49.156513},{"c":49.16,"h":49.185,"l":49.15,"n":476,"o":49.17,"t":"2026-10-08T18:45:00Z","v":128164,"vw":49.173638},{"c":49.145,"h":49.175,"l":49.145,"n":432,"o":49.165,"t":"2026-10-08T18:50:00Z","v":108707,"vw":49.159386},{"c":49.16,"h":49.165,"l":49.14,"n":488,"o":49.145,"t":"2026-10-08T18:55:00Z","v":108434,"vw":49.151553},{"c":49.18,"h":49.18,"l":49.1524,"n":444,"o":49.155,"t":"2026-10-08T19:00:00Z","v":392504,"vw":49.164955},{"c":49.24,"h":49.25,"l":49.175,"n":492,"o":49.18,"t":"2026-10-08T19:05:00Z","v":112238,"vw":49.215677},{"c":49.255,"h":49.28,"l":49.235,"n":448,"o":49.24,"t":"2026-10-08T19:10:00Z","v":84480,"vw":49.262933},{"c":49.27,"h":49.28,"l":49.235,"n":396,"o":49.255,"t":"2026-10-08T19:15:00Z","v":93416,"vw":49.255237},{"c":49.26,"h":49.28,"l":49.225,"n":459,"o":49.275,"t":"2026-10-08T19:20:00Z","v":114898,"vw":49.250647},{"c":49.195,"h":49.265,"l":49.18,"n":470,"o":49.25,"t":"2026-10-08T19:25:00Z","v":125712,"vw":49.225909},{"c":49.175,"h":49.21,"l":49.175,"n":683,"o":49.19,"t":"2026-10-08T19:30:00Z","v":162526,"vw":49.189383},{"c":49.215,"h":49.22,"l":49.17,"n":721,"o":49.18,"t":"2026-10-08T19:35:00Z","v":255904,"vw":49.198943},{"c":49.195,"h":49.22,"l":49.185,"n":640,"o":49.215,"t":"2026-10-08T19:40:00Z","v":154381,"vw":49.203925},{"c":49.23,"h":49.23,"l":49.185,"n":1555,"o":49.19,"t":"2026-10-08T19:45:00Z","v":356140,"vw":49.213607},{"c":49.245,"h":49.25,"l":49.21,"n":2904,"o":49.225,"t":"2026-10-08T19:50:00Z","v":387112,"vw":49.225694},{"c":49.26,"h":49.27,"l":49.19,"n":3659,"o":49.245,"t":"2026-10-08T19:55:00Z","v":1007567,"vw":49.229664},{"c":49.27,"h":49.27,"l":49.27,"n":16,"o":49.27,"t":"2026-10-08T20:00:00Z","v":561078,"vw":49.27},{"c":49.17,"h":49.17,"l":49.17,"n":2,"o":49.17,"t":"2026-10-08T20:05:00Z","v":421,"vw":49.17},{"c":49.45,"h":49.45,"l":49.45,"n":3,"o":49.45,"t":"2026-10-09T11:55:00Z","v":1545,"vw":49.45},{"c":49.78,"h":49.78,"l":49.78,"n":1,"o":49.78,"t":"2026-10-09T12:20:00Z","v":101,"vw":49.78},{"c":49.55,"h":49.55,"l":49.55,"n":3,"o":49.55,"t":"2026-10-09T12:55:00Z","v":142,"vw":49.55},{"c":49.6903,"h":49.6903,"l":49.6903,"n":1,"o":49.6903,"t":"2026-10-09T13:00:00Z","v":105,"vw":49.6903},{"c":49.215,"h":49.51,"l":49.17,"n":2558,"o":49.45,"t":"2026-10-09T13:30:00Z","v":569241,"vw":49.35654},{"c":49.325,"h":49.36,"l":49.21,"n":1541,"o":49.21,"t":"2026-10-09T13:35:00Z","v":251263,"vw":49.296818},{"c":49.36,"h":49.455,"l":49.29,"n":1188,"o":49.32,"t":"2026-10-09T13:40:00Z","v":180923,"vw":49.381733},{"c":49.48,"h":49.48,"l":49.36,"n":965,"o":49.365,"t":"2026-10-09T13:45:00Z","v":180840,"vw":49.411145},{"c":49.46,"h":49.55,"l":49.435,"n":611,"o":49.49,"t":"2026-10-09T13:50:00Z","v":113200,"vw":49.489645},{"c":49.61,"h":49.61,"l":49.43,"n":593,"o":49.47,"t":"2026-10-09T13:55:00Z","v":90884,"vw":49.492217},{"c":49.54,"h":49.61,"l":49.53,"n":947,"o":49.61,"t":"2026-10-09T14:00:00Z","v":176009,"vw":49.576101},{"c":49.46,"h":49.58,"l":49.46,"n":421,"o":49.545,"t":"2026-10-09T14:05:00Z","v":68478,"vw":49.533324},{"c":49.4485,"h":49.495,"l":49.445,"n":395,"o":49.46,"t":"2026-10-09T14:10:00Z","v":64724,"vw":49.467697},{"c":49.48,"h":49.54,"l":49.455,"n":373,"o":49.455,"t":"2026-10-09T14:15:00Z","v":66012,"vw":49.500937},{"c":49.465,"h":49.475,"l":49.445,"n":391,"o":49.47,"t":"2026-10-09T14:20:00Z","v":67452,"vw":49.460344},{"c":49.42,"h":49.47,"l":49.4,"n":431,"o":49.46,"t":"2026-10-09T14:25:00Z","v":90465,"vw":49.438427},{"c":49.41,"h":49.425,"l":49.4,"n":241,"o":49.42,"t":"2026-10-09T14:30:00Z","v":50843,"vw":49.408039},{"c":49.425,"h":49.48,"l":49.41,"n":362,"o":49.41,"t":"2026-10-09T14:35:00Z","v":72579,"vw":49.448387},{"c":49.465,"h":49.47,"l":49.425,"n":290,"o":49.425,"t":"2026-10-09T14:40:00Z","v":46074,"vw":49.450193},{"c":49.48,"h":49.5,"l":49.445,"n":387,"o":49.465,"t":"2026-10-09T14:45:00Z","v":67412,"vw":49.467605},{"c":49.47,"h":49.53,"l":49.47,"n":466,"o":49.48,"t":"2026-10-09T14:50:00Z","v":100417,"vw":49.48912},{"c":49.49,"h":49.51,"l":49.46,"n":339,"o":49.47,"t":"2026-10-09T14:55:00Z","v":47256,"vw":49.480494},{"c":49.52,"h":49.56,"l":49.48,"n":549,"o":49.485,"t":"2026-10-09T15:00:00Z","v":124344,"vw":49.524217},{"c":49.52,"h":49.52,"l":49.48,"n":417,"o":49.51,"t":"2026-10-09T15:05:00Z","v":97894,"vw":49.506082},{"c":49.59,"h":49.6,"l":49.5205,"n":231,"o":49.5205,"t":"2026-10-09T15:10:00Z","v":34095,"vw":49.570006},{"c":49.63,"h":49.6351,"l":49.6,"n":242,"o":49.6,"t":"2026-10-09T15:15:00Z","v":46796,"vw":49.611749},{"c":49.6,"h":49.645,"l":49.6,"n":160,"o":49.625,"t":"2026-10-09T15:20:00Z","v":28232,"vw":49.62321},{"c":49.615,"h":49.615,"l":49.565,"n":273,"o":49.595,"t":"2026-10-09T15:25:00Z","v":51340,"vw":49.58937},{"c":49.61,"h":49.62,"l":49.57,"n":328,"o":49.61,"t":"2026-10-09T15:30:00Z","v":72009,"vw":49.592725},{"c":49.605,"h":49.63,"l":49.595,"n":314,"o":49.61,"t":"2026-10-09T15:35:00Z","v":46524,"vw":49.608307},{"c":49.58,"h":49.61,"l":49.575,"n":243,"o":49.6,"t":"2026-10-09T15:40:00Z","v":29791,"vw":49.591213},{"c":49.5697,"h":49.59,"l":49.56,"n":291,"o":49.59,"t":"2026-10-09T15:45:00Z","v":45849,"vw":49.575533},{"c":49.585,"h":49.59,"l":49.565,"n":261,"o":49.57,"t":"2026-10-09T15:50:00Z","v":60123,"vw":49.576858},{"c":49.585,"h":49.595,"l":49.56,"n":140,"o":49.59,"t":"2026-10-09T15:55:00Z","v":20251,"vw":49.57592},{"c":49.555,"h":49.61,"l":49.53,"n":219,"o":49.585,"t":"2026-10-09T16:00:00Z","v":52886,"vw":49.566473},{"c":49.505,"h":49.555,"l":49.505,"n":290,"o":49.55,"t":"2026-10-09T16:05:00Z","v":77378,"vw":49.530637},{"c":49.52,"h":49.53,"l":49.49,"n":296,"o":49.5,"t":"2026-10-09T16:10:00Z","v":82351,"vw":49.516524},{"c":49.55,"h":49.565,"l":49.5101,"n":296,"o":49.515,"t":"2026-10-09T16:15:00Z","v":94997,"vw":49.537716},{"c":49.494,"h":49.555,"l":49.494,"n":258,"o":49.55,"t":"2026-10-09T16:20:00Z","v":58156,"vw":49.515592},{"c":49.51,"h":49.52,"l":49.49,"n":204,"o":49.49,"t":"2026-10-09T16:25:00Z","v":41718,"vw":49.504987},{"c":49.475,"h":49.52,"l":49.4724,"n":198,"o":49.52,"t":"2026-10-09T16:30:00Z","v":26256,"vw":49.505702},{"c":49.5,"h":49.51,"l":49.475,"n":216,"o":49.475,"t":"2026-10-09T16:35:00Z","v":37057,"vw":49.491744},{"c":49.5,"h":49.52,"l":49.495,"n":497,"o":49.495,"t":"2026-10-09T16:40:00Z","v":79018,"vw":49.504245},{"c":49.4941,"h":49.535,"l":49.4941,"n":200,"o":49.5,"t":"2026-10-09T16:45:00Z","v":28658,"vw":49.509659},{"c":49.495,"h":49.53,"l":49.49,"n":222,"o":49.5,"t":"2026-10-09T16:50:00Z","v":72141,"vw":49.509246},{"c":49.515,"h":49.53,"l":49.495,"n":162,"o":49.495,"t":"2026-10-09T16:55:00Z","v":35517,"vw":49.514294},{"c":49.535,"h":49.545,"l":49.5,"n":279,"o":49.516,"t":"2026-10-09T17:00:00Z","v":40912,"vw":49.517292},{"c":49.51,"h":49.545,"l":49.51,"n":201,"o":49.54,"t":"2026-10-09T17:05:00Z","v":50999,"vw":49.533089},{"c":49.5,"h":49.53,"l":49.5,"n":187,"o":49.515,"t":"2026-10-09T17:10:00Z","v":21770,"vw":49.51705},{"c":49.535,"h":49.545,"l":49.5,"n":249,"o":49.5,"t":"2026-10-09T17:15:00Z","v":34449,"vw":49.523908},{"c":49.515,"h":49.5376,"l":49.505,"n":156,"o":49.535,"t":"2026-10-09T17:20:00Z","v":18484,"vw":49.51949},{"c":49.545,"h":49.545,"l":49.5,"n":231,"o":49.51,"t":"2026-10-09T17:25:00Z","v":24054,"vw":49.520427},{"c":49.555,"h":49.58,"l":49.525,"n":282,"o":49.53,"t":"2026-10-09T17:30:00Z","v":57266,"vw":49.561402},{"c":49.56,"h":49.57,"l":49.545,"n":271,"o":49.56,"t":"2026-10-09T17:35:00Z","v":90160,"vw":49.556882},{"c":49.57,"h":49.59,"l":49.565,"n":157,"o":49.565,"t":"2026-10-09T17:40:00Z","v":17818,"vw":49.573558},{"c":49.545,"h":49.5799,"l":49.54,"n":147,"o":49.57,"t":"2026-10-09T17:45:00Z","v":17272,"vw":49.556987},{"c":49.59,"h":49.59,"l":49.53,"n":183,"o":49.545,"t":"2026-10-09T17:50:00Z","v":24853,"vw":49.549425},{"c":49.625,"h":49.625,"l":49.595,"n":202,"o":49.595,"t":"2026-10-09T17:55:00Z","v":21306,"vw":49.609221},{"c":49.575,"h":49.62,"l":49.56,"n":272,"o":49.62,"t":"2026-10-09T18:00:00Z","v":29067,"vw":49.58376},{"c":49.61,"h":49.615,"l":49.58,"n":273,"o":49.58,"t":"2026-10-09T18:05:00Z","v":48688,"vw":49.60355},{"c":49.59,"h":49.63,"l":49.59,"n":199,"o":49.62,"t":"2026-10-09T18:10:00Z","v":33138,"vw":49.612675},{"c":49.57,"h":49.59,"l":49.57,"n":168,"o":49.59,"t":"2026-10-09T18:15:00Z","v":15792,"vw":49.579264},{"c":49.55,"h":49.575,"l":49.55,"n":317,"o":49.57,"t":"2026-10-09T18:20:00Z","v":30490,"vw":49.568292},{"c":49.535,"h":49.55,"l":49.535,"n":165,"o":49.545,"t":"2026-10-09T18:25:00Z","v":19400,"vw":49.541556},{"c":49.545,"h":49.545,"l":49.52,"n":233,"o":49.535,"t":"2026-10-09T18:30:00Z","v":35407,"vw":49.531922},{"c":49.515,"h":49.545,"l":49.5,"n":208,"o":49.545,"t":"2026-10-09T18:35:00Z","v":25870,"vw":49.519918},{"c":49.52,"h":49.525,"l":49.505,"n":190,"o":49.515,"t":"2026-10-09T18:40:00Z","v":24797,"vw":49.513816},{"c":49.53,"h":49.53,"l":49.49,"n":356,"o":49.515,"t":"2026-10-09T18:45:00Z","v":88981,"vw":49.511173},{"c":49.545,"h":49.57,"l":49.53,"n":311,"o":49.53,"t":"2026-10-09T18:50:00Z","v":89003,"vw":49.542991},{"c":49.57,"h":49.57,"l":49.53,"n":200,"o":49.55,"t":"2026-10-09T18:55:00Z","v":23779,"vw":49.544209},{"c":49.605,"h":49.62,"l":49.575,"n":211,"o":49.575,"t":"2026-10-09T19:00:00Z","v":25174,"vw":49.608286},{"c":49.57,"h":49.615,"l":49.57,"n":329,"o":49.605,"t":"2026-10-09T19:05:00Z","v":57742,"vw":49.604605},{"c":49.555,"h":49.585,"l":49.55,"n":486,"o":49.565,"t":"2026-10-09T19:10:00Z","v":17790,"vw":49.569208},{"c":49.565,"h":49.565,"l":49.535,"n":282,"o":49.545,"t":"2026-10-09T19:15:00Z","v":22476,"vw":49.549469},{"c":49.54,"h":49.5651,"l":49.54,"n":302,"o":49.5651,"t":"2026-10-09T19:20:00Z","v":36959,"vw":49.548554},{"c":49.525,"h":49.535,"l":49.5125,"n":279,"o":49.53,"t":"2026-10-09T19:25:00Z","v":45770,"vw":49.525391},{"c":49.545,"h":49.55,"l":49.5,"n":430,"o":49.525,"t":"2026-10-09T19:30:00Z","v":85131,"vw":49.529911},{"c":49.545,"h":49.558,"l":49.53,"n":300,"o":49.55,"t":"2026-10-09T19:35:00Z","v":41712,"vw":49.543704},{"c":49.535,"h":49.56,"l":49.53,"n":1031,"o":49.545,"t":"2026-10-09T19:40:00Z","v":163596,"vw":49.54601},{"c":49.475,"h":49.53,"l":49.455,"n":1091,"o":49.53,"t":"2026-10-09T19:45:00Z","v":187556,"vw":49.476653},{"c":49.42,"h":49.475,"l":49.405,"n":1431,"o":49.475,"t":"2026-10-09T19:50:00Z","v":259246,"vw":49.429235},{"c":49.41,"h":49.44,"l":49.405,"n":3089,"o":49.425,"t":"2026-10-09T19:55:00Z","v":735785,"vw":49.421254},{"c":49.38,"h":49.43,"l":49.38,"n":28,"o":49.43,"t":"2026-10-09T20:00:00Z","v":846527,"vw":49.429806},{"c":49.43,"h":49.46,"l":49.42,"n":19,"o":49.46,"t":"2026-10-09T20:25:00Z","v":2974,"vw":49.43306},{"c":49.34,"h":49.34,"l":49.34,"n":1,"o":49.34,"t":"2026-10-09T22:45:00Z","v":128,"vw":49.34},{"c":49.45,"h":49.45,"l":49.45,"n":3,"o":49.45,"t":"2026-10-12T11:00:00Z","v":1301,"vw":49.45},{"c":49.335,"h":49.335,"l":49.335,"n":8,"o":49.335,"t":"2026-10-12T11:20:00Z","v":1220,"vw":49.335},{"c":49.335,"h":49.335,"l":49.335,"n":7,"o":49.335,"t":"2026-10-12T11:25:00Z","v":1400,"vw":49.335},{"c":49.335,"h":49.335,"l":49.335,"n":10,"o":49.335,"t":"2026-10-12T11:30:00Z","v":2000,"vw":49.335},{"c":49.335,"h":49.335,"l":49.335,"n":3,"o":49.335,"t":"2026-10-12T11:55:00Z","v":210,"vw":49.335},{"c":49.38,"h":49.38,"l":49.38,"n":1,"o":49.38,"t":"2026-10-12T12:20:00Z","v":100,"vw":49.38},{"c":49.37,"h":49.37,"l":49.37,"n":3,"o":49.37,"t":"2026-10-12T12:25:00Z","v":250,"vw":49.37},{"c":49.305,"h":49.305,"l":49.305,"n":3,"o":49.305,"t":"2026-10-12T13:20:00Z","v":600,"vw":49.305},{"c":49.24,"h":49.25,"l":49.24,"n":19,"o":49.25,"t":"2026-10-12T13:25:00Z","v":4211,"vw":49.249619},{"c":49.4,"h":49.425,"l":49.16,"n":2249,"o":49.24,"t":"2026-10-12T13:30:00Z","v":458955,"vw":49.331348},{"c":49.28,"h":49.41,"l":49.26,"n":1408,"o":49.395,"t":"2026-10-12T13:35:00Z","v":202267,"vw":49.340204},{"c":49.32,"h":49.4,"l":49.27,"n":995,"o":49.28,"t":"2026-10-12T13:40:00Z","v":173778,"vw":49.351495},{"c":49.31,"h":49.3801,"l":49.3,"n":1105,"o":49.32,"t":"2026-10-12T13:45:00Z","v":168138,"vw":49.341933},{"c":49.32,"h":49.35,"l":49.275,"n":484,"o":49.31,"t":"2026-10-12T13:50:00Z","v":80867,"vw":49.315234},{"c":49.375,"h":49.39,"l":49.25,"n":559,"o":49.325,"t":"2026-10-12T13:55:00Z","v":98773,"vw":49.305823},{"c":49.365,"h":49.415,"l":49.355,"n":643,"o":49.38,"t":"2026-10-12T14:00:00Z","v":123879,"vw":49.386986},{"c":49.42,"h":49.44,"l":49.37,"n":419,"o":49.37,"t":"2026-10-12T14:05:00Z","v":80394,"vw":49.409089},{"c":49.46,"h":49.505,"l":49.395,"n":451,"o":49.415,"t":"2026-10-12T14:10:00Z","v":64644,"vw":49.454282},{"c":49.48,"h":49.48,"l":49.4425,"n":492,"o":49.47,"t":"2026-10-12T14:15:00Z","v":106540,"vw":49.464245},{"c":49.505,"h":49.52,"l":49.47,"n":292,"o":49.48,"t":"2026-10-12T14:20:00Z","v":37100,"vw":49.497326},{"c":49.53,"h":49.535,"l":49.485,"n":383,"o":49.505,"t":"2026-10-12T14:25:00Z","v":68321,"vw":49.511205},{"c":49.55,"h":49.5768,"l":49.515,"n":384,"o":49.52,"t":"2026-10-12T14:30:00Z","v":62146,"vw":49.544915},{"c":49.58,"h":49.605,"l":49.54,"n":280,"o":49.55,"t":"2026-10-12T14:35:00Z","v":51662,"vw":49.567184},{"c":49.575,"h":49.605,"l":49.575,"n":321,"o":49.58,"t":"2026-10-12T14:40:00Z","v":46366,"vw":49.589235},{"c":49.555,"h":49.59,"l":49.545,"n":365,"o":49.57,"t":"2026-10-12T14:45:00Z","v":46070,"vw":49.568949},{"c":49.595,"h":49.6,"l":49.56,"n":345,"o":49.56,"t":"2026-10-12T14:50:00Z","v":47679,"vw":49.578805},{"c":49.57,"h":49.63,"l":49.56,"n":637,"o":49.6,"t":"2026-10-12T14:55:00Z","v":56498,"vw":49.587938},{"c":49.59,"h":49.6,"l":49.545,"n":903,"o":49.57,"t":"2026-10-12T15:00:00Z","v":54500,"vw":49.576717},{"c":49.62,"h":49.625,"l":49.58,"n":558,"o":49.59,"t":"2026-10-12T15:05:00Z","v":31431,"vw":49.59904},{"c":49.655,"h":49.665,"l":49.62,"n":672,"o":49.625,"t":"2026-10-12T15:10:00Z","v":188906,"vw":49.650516},{"c":49.665,"h":49.69,"l":49.655,"n":314,"o":49.655,"t":"2026-10-12T15:15:00Z","v":66028,"vw":49.675792},{"c":49.665,"h":49.68,"l":49.655,"n":266,"o":49.665,"t":"2026-10-12T15:20:00Z","v":42462,"vw":49.664628},{"c":49.705,"h":49.705,"l":49.655,"n":275,"o":49.6623,"t":"2026-10-12T15:25:00Z","v":26090,"vw":49.672397},{"c":49.72,"h":49.72,"l":49.6901,"n":230,"o":49.7,"t":"2026-10-12T15:30:00Z","v":23017,"vw":49.700729},{"c":49.74,"h":49.74,"l":49.695,"n":367,"o":49.715,"t":"2026-10-12T15:35:00Z","v":49428,"vw":49.71734},{"c":49.715,"h":49.7601,"l":49.715,"n":261,"o":49.75,"t":"2026-10-12T15:40:00Z","v":37799,"vw":49.737056},{"c":49.67,"h":49.72,"l":49.655,"n":332,"o":49.72,"t":"2026-10-12T15:45:00Z","v":43720,"vw":49.694577},{"c":49.68,"h":49.7,"l":49.66,"n":321,"o":49.6699,"t":"2026-10-12T15:50:00Z","v":57219,"vw":49.680949},{"c":49.67,"h":49.7,"l":49.66,"n":310,"o":49.67,"t":"2026-10-12T15:55:00Z","v":48858,"vw":49.67706},{"c":49.655,"h":49.67,"l":49.65,"n":245,"o":49.67,"t":"2026-10-12T16:00:00Z","v":50475,"vw":49.664623},{"c":49.665,"h":49.68,"l":49.655,"n":267,"o":49.655,"t":"2026-10-12T16:05:00Z","v":31985,"vw":49.66711},{"c":49.68,"h":49.69,"l":49.67,"n":178,"o":49.6701,"t":"2026-10-12T16:10:00Z","v":12811,"vw":49.677787},{"c":49.675,"h":49.69,"l":49.665,"n":247,"o":49.67,"t":"2026-10-12T16:15:00Z","v":40876,"vw":49.679106},{"c":49.655,"h":49.6899,"l":49.64,"n":197,"o":49.675,"t":"2026-10-12T16:20:00Z","v":21878,"vw":49.652954},{"c":49.635,"h":49.665,"l":49.635,"n":209,"o":49.65,"t":"2026-10-12T16:25:00Z","v":32875,"vw":49.647624},{"c":49.63,"h":49.64,"l":49.62,"n":211,"o":49.63,"t":"2026-10-12T16:30:00Z","v":35165,"vw":49.630844},{"c":49.61,"h":49.645,"l":49.605,"n":189,"o":49.635,"t":"2026-10-12T16:35:00Z","v":62247,"vw":49.616884},{"c":49.58,"h":49.605,"l":49.58,"n":155,"o":49.605,"t":"2026-10-12T16:40:00Z","v":13095,"vw":49.592202},{"c":49.61,"h":49.62,"l":49.585,"n":249,"o":49.585,"t":"2026-10-12T16:45:00Z","v":53296,"vw":49.60781},{"c":49.61,"h":49.615,"l":49.595,"n":332,"o":49.61,"t":"2026-10-12T16:50:00Z","v":23234,"vw":49.603456},{"c":49.64,"h":49.64,"l":49.61,"n":236,"o":49.61,"t":"2026-10-12T16:55:00Z","v":21234,"vw":49.6278},{"c":49.645,"h":49.65,"l":49.635,"n":160,"o":49.64,"t":"2026-10-12T17:00:00Z","v":26586,"vw":49.646421},{"c":49.675,"h":49.68,"l":49.635,"n":269,"o":49.645,"t":"2026-10-12T17:05:00Z","v":83539,"vw":49.651834},{"c":49.665,"h":49.685,"l":49.665,"n":203,"o":49.68,"t":"2026-10-12T17:10:00Z","v":24980,"vw":49.675515},{"c":49.62,"h":49.66,"l":49.615,"n":249,"o":49.66,"t":"2026-10-12T17:15:00Z","v":36857,"vw":49.63236},{"c":49.61,"h":49.62,"l":49.605,"n":208,"o":49.615,"t":"2026-10-12T17:20:00Z","v":24946,"vw":49.613581},{"c":49.602,"h":49.6199,"l":49.58,"n":228,"o":49.6001,"t":"2026-10-12T17:25:00Z","v":40736,"vw":49.604998},{"c":49.605,"h":49.615,"l":49.59,"n":207,"o":49.605,"t":"2026-10-12T17:30:00Z","v":15477,"vw":49.605837},{"c":49.605,"h":49.62,"l":49.605,"n":212,"o":49.61,"t":"2026-10-12T17:35:00Z","v":36025,"vw":49.615637},{"c":49.59,"h":49.615,"l":49.58,"n":212,"o":49.61,"t":"2026-10-12T17:40:00Z","v":26320,"vw":49.60339},{"c":49.595,"h":49.6056,"l":49.59,"n":212,"o":49.59,"t":"2026-10-12T17:45:00Z","v":30097,"vw":49.597074},{"c":49.565,"h":49.605,"l":49.565,"n":161,"o":49.595,"t":"2026-10-12T17:50:00Z","v":28696,"vw":49.577908},{"c":49.59,"h":49.59,"l":49.5657,"n":275,"o":49.57,"t":"2026-10-12T17:55:00Z","v":17921,"vw":49.579136},{"c":49.605,"h":49.615,"l":49.595,"n":201,"o":49.595,"t":"2026-10-12T18:00:00Z","v":19021,"vw":49.602441},{"c":49.585,"h":49.6182,"l":49.57,"n":240,"o":49.605,"t":"2026-10-12T18:05:00Z","v":28890,"vw":49.599088},{"c":49.565,"h":49.59,"l":49.565,"n":213,"o":49.585,"t":"2026-10-12T18:10:00Z","v":17915,"vw":49.578328},{"c":49.565,"h":49.565,"l":49.54,"n":254,"o":49.565,"t":"2026-10-12T18:15:00Z","v":36315,"vw":49.554597},{"c":49.54,"h":49.56,"l":49.53,"n":364,"o":49.56,"t":"2026-10-12T18:20:00Z","v":147367,"vw":49.550729},{"c":49.5,"h":49.55,"l":49.495,"n":214,"o":49.545,"t":"2026-10-12T18:25:00Z","v":25221,"vw":49.522764},{"c":49.52,"h":49.53,"l":49.505,"n":203,"o":49.505,"t":"2026-10-12T18:30:00Z","v":35736,"vw":49.523033},{"c":49.53,"h":49.535,"l":49.51,"n":235,"o":49.525,"t":"2026-10-12T18:35:00Z","v":45414,"vw":49.524181},{"c":49.5,"h":49.5351,"l":49.495,"n":290,"o":49.535,"t":"2026-10-12T18:40:00Z","v":40098,"vw":49.513029},{"c":49.485,"h":49.51,"l":49.48,"n":239,"o":49.5,"t":"2026-10-12T18:45:00Z","v":12690,"vw":49.49549},{"c":49.4501,"h":49.495,"l":49.45,"n":345,"o":49.485,"t":"2026-10-12T18:50:00Z","v":36417,"vw":49.478332},{"c":49.475,"h":49.475,"l":49.44,"n":320,"o":49.4582,"t":"2026-10-12T18:55:00Z","v":27505,"vw":49.454281},{"c":49.465,"h":49.485,"l":49.435,"n":380,"o":49.475,"t":"2026-10-12T19:00:00Z","v":46449,"vw":49.468105},{"c":49.45,"h":49.475,"l":49.44,"n":257,"o":49.4682,"t":"2026-10-12T19:05:00Z","v":30359,"vw":49.451392},{"c":49.44,"h":49.45,"l":49.43,"n":310,"o":49.445,"t":"2026-10-12T19:10:00Z","v":38913,"vw":49.444602},{"c":49.4399,"h":49.445,"l":49.42,"n":247,"o":49.43,"t":"2026-10-12T19:15:00Z","v":23499,"vw":49.432673},{"c":49.425,"h":49.4444,"l":49.415,"n":330,"o":49.435,"t":"2026-10-12T19:20:00Z","v":55817,"vw":49.424871},{"c":49.405,"h":49.4268,"l":49.395,"n":306,"o":49.425,"t":"2026-10-12T19:25:00Z","v":68124,"vw":49.407885},{"c":49.415,"h":49.435,"l":49.4,"n":428,"o":49.405,"t":"2026-10-12T19:30:00Z","v":94996,"vw":49.419383},{"c":49.3995,"h":49.42,"l":49.395,"n":386,"o":49.415,"t":"2026-10-12T19:35:00Z","v":89478,"vw":49.405257},{"c":49.375,"h":49.4,"l":49.36,"n":382,"o":49.395,"t":"2026-10-12T19:40:00Z","v":93675,"vw":49.379264},{"c":49.415,"h":49.42,"l":49.375,"n":515,"o":49.375,"t":"2026-10-12T19:45:00Z","v":145393,"vw":49.387923},{"c":49.445,"h":49.46,"l":49.41,"n":2499,"o":49.41,"t":"2026-10-12T19:50:00Z","v":288169,"vw":49.437461},{"c":49.44,"h":49.45,"l":49.41,"n":2131,"o":49.445,"t":"2026-10-12T19:55:00Z","v":588353,"vw":49.424715},{"c":49.44,"h":49.44,"l":49.44,"n":15,"o":49.44,"t":"2026-10-12T20:00:00Z","v":301343,"vw":49.44},{"c":49.37,"h":49.37,"l":49.345,"n":8,"o":49.37,"t":"2026-10-12T20:10:00Z","v":705,"vw":49.359331},{"c":49.45,"h":49.45,"l":49.42,"n":25,"o":49.42,"t":"2026-10-12T20:20:00Z","v":3852,"vw":49.44353},{"c":49.49,"h":49.5,"l":49.47,"n":7,"o":49.47,"t":"2026-10-12T20:25:00Z","v":814,"vw":49.487892},{"c":49.7,"h":49.98,"l":49.69,"n":3,"o":49.98,"t":"2026-10-13T08:00:00Z","v":900,"vw":49.916667},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-13T10:30:00Z","v":1000,"vw":49.71},{"c":49.85,"h":49.85,"l":49.81,"n":15,"o":49.83,"t":"2026-10-13T11:00:00Z","v":3904,"vw":49.837393},{"c":49.89,"h":49.89,"l":49.82,"n":28,"o":49.85,"t":"2026-10-13T11:05:00Z","v":7246,"vw":49.864136},{"c":49.8179,"h":49.8179,"l":49.8179,"n":1,"o":49.8179,"t":"2026-10-13T11:30:00Z","v":200,"vw":49.8179},{"c":49.83,"h":49.87,"l":49.83,"n":15,"o":49.83,"t":"2026-10-13T11:50:00Z","v":1952,"vw":49.835563},{"c":49.82,"h":49.83,"l":49.82,"n":5,"o":49.83,"t":"2026-10-13T12:05:00Z","v":987,"vw":49.8265},{"c":49.78,"h":49.8,"l":49.78,"n":3,"o":49.8,"t":"2026-10-13T12:35:00Z","v":253,"vw":49.788065},{"c":49.86,"h":49.86,"l":49.78,"n":16,"o":49.78,"t":"2026-10-13T12:40:00Z","v":2336,"vw":49.828116},{"c":49.78,"h":49.78,"l":49.78,"n":2,"o":49.78,"t":"2026-10-13T12:45:00Z","v":324,"vw":49.78},{"c":49.78,"h":49.78,"l":49.78,"n":2,"o":49.78,"t":"2026-10-13T12:55:00Z","v":520,"vw":49.78},{"c":49.8195,"h":49.8195,"l":49.76,"n":2,"o":49.76,"t":"2026-10-13T13:05:00Z","v":505,"vw":49.783564},{"c":49.8268,"h":49.8268,"l":49.8268,"n":1,"o":49.8268,"t":"2026-10-13T13:10:00Z","v":1000,"vw":49.8268},{"c":49.76,"h":49.77,"l":49.75,"n":5,"o":49.77,"t":"2026-10-13T13:20:00Z","v":3700,"vw":49.76},{"c":49.78,"h":49.81,"l":49.7,"n":12,"o":49.81,"t":"2026-10-13T13:25:00Z","v":3744,"vw":49.800541},{"c":49.825,"h":49.915,"l":49.65,"n":2496,"o":49.7,"t":"2026-10-13T13:30:00Z","v":468268,"vw":49.807183},{"c":49.71,"h":49.88,"l":49.68,"n":2065,"o":49.83,"t":"2026-10-13T13:35:00Z","v":366628,"vw":49.782467},{"c":49.73,"h":49.795,"l":49.695,"n":1394,"o":49.7,"t":"2026-10-13T13:40:00Z","v":203952,"vw":49.756056},{"c":49.655,"h":49.775,"l":49.655,"n":1009,"o":49.74,"t":"2026-10-13T13:45:00Z","v":181357,"vw":49.717341},{"c":49.5,"h":49.665,"l":49.49,"n":1157,"o":49.66,"t":"2026-10-13T13:50:00Z","v":269909,"vw":49.556078},{"c":49.46,"h":49.52,"l":49.435,"n":932,"o":49.49,"t":"2026-10-13T13:55:00Z","v":149875,"vw":49.475811},{"c":49.42,"h":49.475,"l":49.385,"n":1003,"o":49.47,"t":"2026-10-13T14:00:00Z","v":210474,"vw":49.431434},{"c":49.415,"h":49.455,"l":49.3801,"n":744,"o":49.43,"t":"2026-10-13T14:05:00Z","v":129762,"vw":49.422702},{"c":49.45,"h":49.47,"l":49.42,"n":783,"o":49.42,"t":"2026-10-13T14:10:00Z","v":177305,"vw":49.44838},{"c":49.43,"h":49.47,"l":49.425,"n":620,"o":49.45,"t":"2026-10-13T14:15:00Z","v":145126,"vw":49.449328},{"c":49.43,"h":49.435,"l":49.39,"n":441,"o":49.43,"t":"2026-10-13T14:20:00Z","v":120271,"vw":49.407314},{"c":49.42,"h":49.435,"l":49.395,"n":363,"o":49.43,"t":"2026-10-13T14:25:00Z","v":52908,"vw":49.424148},{"c":49.39,"h":49.455,"l":49.385,"n":436,"o":49.43,"t":"2026-10-13T14:30:00Z","v":69490,"vw":49.414153},{"c":49.4,"h":49.46,"l":49.4,"n":384,"o":49.4,"t":"2026-10-13T14:35:00Z","v":78980,"vw":49.432476},{"c":49.43,"h":49.459,"l":49.39,"n":426,"o":49.4,"t":"2026-10-13T14:40:00Z","v":95373,"vw":49.427622},{"c":49.44,"h":49.46,"l":49.42,"n":322,"o":49.43,"t":"2026-10-13T14:45:00Z","v":51095,"vw":49.437112},{"c":49.5,"h":49.52,"l":49.445,"n":482,"o":49.445,"t":"2026-10-13T14:50:00Z","v":81228,"vw":49.480609},{"c":49.45,"h":49.5,"l":49.45,"n":420,"o":49.5,"t":"2026-10-13T14:55:00Z","v":77062,"vw":49.480568},{"c":49.47,"h":49.475,"l":49.425,"n":383,"o":49.455,"t":"2026-10-13T15:00:00Z","v":100877,"vw":49.444374},{"c":49.495,"h":49.515,"l":49.475,"n":385,"o":49.475,"t":"2026-10-13T15:05:00Z","v":109660,"vw":49.493518},{"c":49.45,"h":49.51,"l":49.45,"n":288,"o":49.5,"t":"2026-10-13T15:10:00Z","v":75667,"vw":49.488762},{"c":49.45,"h":49.47,"l":49.44,"n":261,"o":49.44,"t":"2026-10-13T15:15:00Z","v":86754,"vw":49.451698},{"c":49.44,"h":49.46,"l":49.4242,"n":318,"o":49.44,"t":"2026-10-13T15:20:00Z","v":58235,"vw":49.445064},{"c":49.4,"h":49.44,"l":49.4,"n":259,"o":49.44,"t":"2026-10-13T15:25:00Z","v":32405,"vw":49.42189},{"c":49.43,"h":49.435,"l":49.39,"n":287,"o":49.395,"t":"2026-10-13T15:30:00Z","v":32838,"vw":49.414438},{"c":49.395,"h":49.435,"l":49.385,"n":341,"o":49.43,"t":"2026-10-13T15:35:00Z","v":45754,"vw":49.404074},{"c":49.4,"h":49.4,"l":49.3801,"n":251,"o":49.395,"t":"2026-10-13T15:40:00Z","v":46655,"vw":49.392239},{"c":49.37,"h":49.395,"l":49.345,"n":325,"o":49.395,"t":"2026-10-13T15:45:00Z","v":74065,"vw":49.363765},{"c":49.385,"h":49.3901,"l":49.355,"n":235,"o":49.37,"t":"2026-10-13T15:50:00Z","v":31458,"vw":49.374971},{"c":49.405,"h":49.405,"l":49.375,"n":272,"o":49.385,"t":"2026-10-13T15:55:00Z","v":27030,"vw":49.387513},{"c":49.39,"h":49.43,"l":49.39,"n":446,"o":49.4,"t":"2026-10-13T16:00:00Z","v":106672,"vw":49.408312},{"c":49.41,"h":49.4151,"l":49.385,"n":195,"o":49.385,"t":"2026-10-13T16:05:00Z","v":23372,"vw":49.406996},{"c":49.45,"h":49.45,"l":49.415,"n":295,"o":49.415,"t":"2026-10-13T16:10:00Z","v":35656,"vw":49.435585},{"c":49.4524,"h":49.4524,"l":49.43,"n":214,"o":49.445,"t":"2026-10-13T16:15:00Z","v":14435,"vw":49.446302},{"c":49.455,"h":49.48,"l":49.44,"n":267,"o":49.45,"t":"2026-10-13T16:20:00Z","v":41342,"vw":49.459523},{"c":49.47,"h":49.475,"l":49.44,"n":259,"o":49.455,"t":"2026-10-13T16:25:00Z","v":54875,"vw":49.458403},{"c":49.475,"h":49.485,"l":49.46,"n":274,"o":49.475,"t":"2026-10-13T16:30:00Z","v":45148,"vw":49.47439},{"c":49.54,"h":49.54,"l":49.48,"n":307,"o":49.48,"t":"2026-10-13T16:35:00Z","v":41817,"vw":49.519137},{"c":49.57,"h":49.575,"l":49.535,"n":194,"o":49.54,"t":"2026-10-13T16:40:00Z","v":36454,"vw":49.55982},{"c":49.565,"h":49.57,"l":49.545,"n":238,"o":49.57,"t":"2026-10-13T16:45:00Z","v":40957,"vw":49.55779},{"c":49.575,"h":49.58,"l":49.555,"n":222,"o":49.565,"t":"2026-10-13T16:50:00Z","v":26632,"vw":49.564013},{"c":49.565,"h":49.58,"l":49.565,"n":199,"o":49.57,"t":"2026-10-13T16:55:00Z","v":23265,"vw":49.569049},{"c":49.57,"h":49.58,"l":49.54,"n":309,"o":49.565,"t":"2026-10-13T17:00:00Z","v":61586,"vw":49.564416},{"c":49.605,"h":49.605,"l":49.57,"n":223,"o":49.57,"t":"2026-10-13T17:05:00Z","v":37988,"vw":49.585722},{"c":49.57,"h":49.62,"l":49.565,"n":214,"o":49.605,"t":"2026-10-13T17:10:00Z","v":20060,"vw":49.597984},{"c":49.58,"h":49.585,"l":49.565,"n":153,"o":49.57,"t":"2026-10-13T17:15:00Z","v":17101,"vw":49.575633},{"c":49.59,"h":49.595,"l":49.56,"n":319,"o":49.575,"t":"2026-10-13T17:20:00Z","v":70608,"vw":49.572869},{"c":49.6,"h":49.605,"l":49.58,"n":174,"o":49.59,"t":"2026-10-13T17:25:00Z","v":17748,"vw":49.592119},{"c":49.6101,"h":49.625,"l":49.6,"n":284,"o":49.6,"t":"2026-10-13T17:30:00Z","v":73656,"vw":49.612226},{"c":49.6105,"h":49.635,"l":49.61,"n":244,"o":49.615,"t":"2026-10-13T17:35:00Z","v":51009,"vw":49.620281},{"c":49.605,"h":49.615,"l":49.58,"n":226,"o":49.615,"t":"2026-10-13T17:40:00Z","v":19555,"vw":49.599225},{"c":49.56,"h":49.605,"l":49.555,"n":299,"o":49.6,"t":"2026-10-13T17:45:00Z","v":42497,"vw":49.574158},{"c":49.525,"h":49.565,"l":49.525,"n":199,"o":49.555,"t":"2026-10-13T17:50:00Z","v":31440,"vw":49.546283},{"c":49.53,"h":49.54,"l":49.52,"n":157,"o":49.52,"t":"2026-10-13T17:55:00Z","v":30461,"vw":49.530312},{"c":49.55,"h":49.56,"l":49.5298,"n":196,"o":49.53,"t":"2026-10-13T18:00:00Z","v":24620,"vw":49.54145},{"c":49.655,"h":49.67,"l":49.545,"n":673,"o":49.55,"t":"2026-10-13T18:05:00Z","v":224075,"vw":49.626424},{"c":49.635,"h":49.665,"l":49.635,"n":264,"o":49.65,"t":"2026-10-13T18:10:00Z","v":59369,"vw":49.654483},{"c":49.665,"h":49.665,"l":49.625,"n":235,"o":49.6399,"t":"2026-10-13T18:15:00Z","v":33464,"vw":49.63617},{"c":49.595,"h":49.66,"l":49.59,"n":203,"o":49.66,"t":"2026-10-13T18:20:00Z","v":29506,"vw":49.629967},{"c":49.63,"h":49.63,"l":49.585,"n":337,"o":49.6,"t":"2026-10-13T18:25:00Z","v":92951,"vw":49.602647},{"c":49.645,"h":49.655,"l":49.635,"n":288,"o":49.64,"t":"2026-10-13T18:30:00Z","v":77856,"vw":49.640553},{"c":49.65,"h":49.65,"l":49.63,"n":305,"o":49.645,"t":"2026-10-13T18:35:00Z","v":60330,"vw":49.640395},{"c":49.705,"h":49.72,"l":49.66,"n":398,"o":49.66,"t":"2026-10-13T18:40:00Z","v":98335,"vw":49.693727},{"c":49.71,"h":49.725,"l":49.695,"n":225,"o":49.71,"t":"2026-10-13T18:45:00Z","v":42426,"vw":49.709473},{"c":49.74,"h":49.74,"l":49.715,"n":295,"o":49.715,"t":"2026-10-13T18:50:00Z","v":49424,"vw":49.730981},{"c":49.755,"h":49.76,"l":49.72,"n":394,"o":49.7301,"t":"2026-10-13T18:55:00Z","v":138741,"vw":49.731767},{"c":49.73,"h":49.755,"l":49.71,"n":317,"o":49.75,"t":"2026-10-13T19:00:00Z","v":62961,"vw":49.732457},{"c":49.76,"h":49.765,"l":49.735,"n":284,"o":49.7351,"t":"2026-10-13T19:05:00Z","v":34070,"vw":49.751076},{"c":49.75,"h":49.775,"l":49.75,"n":266,"o":49.765,"t":"2026-10-13T19:10:00Z","v":56264,"vw":49.763371},{"c":49.765,"h":49.78,"l":49.755,"n":359,"o":49.76,"t":"2026-10-13T19:15:00Z","v":75455,"vw":49.768981},{"c":49.77,"h":49.78,"l":49.735,"n":865,"o":49.765,"t":"2026-10-13T19:20:00Z","v":66885,"vw":49.755144},{"c":49.78,"h":49.78,"l":49.76,"n":677,"o":49.765,"t":"2026-10-13T19:25:00Z","v":80899,"vw":49.768842},{"c":49.76,"h":49.78,"l":49.755,"n":907,"o":49.77,"t":"2026-10-13T19:30:00Z","v":81864,"vw":49.768615},{"c":49.77,"h":49.78,"l":49.755,"n":885,"o":49.765,"t":"2026-10-13T19:35:00Z","v":92137,"vw":49.766844},{"c":49.735,"h":49.77,"l":49.72,"n":1348,"o":49.765,"t":"2026-10-13T19:40:00Z","v":290651,"vw":49.731535},{"c":49.75,"h":49.75,"l":49.705,"n":946,"o":49.73,"t":"2026-10-13T19:45:00Z","v":176175,"vw":49.72004},{"c":49.73,"h":49.745,"l":49.71,"n":2041,"o":49.74,"t":"2026-10-13T19:50:00Z","v":379843,"vw":49.730196},{"c":49.705,"h":49.73,"l":49.68,"n":2367,"o":49.73,"t":"2026-10-13T19:55:00Z","v":515156,"vw":49.701672},{"c":49.72,"h":49.72,"l":49.7,"n":31,"o":49.72,"t":"2026-10-13T20:00:00Z","v":405042,"vw":49.719995},{"c":49.84,"h":49.84,"l":49.84,"n":2,"o":49.84,"t":"2026-10-13T20:05:00Z","v":3001,"vw":49.84},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-10-13T20:30:00Z","v":428,"vw":49.7},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-13T23:35:00Z","v":300,"vw":49.75},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-14T11:15:00Z","v":100,"vw":49.9},{"c":49.9,"h":49.9,"l":49.9,"n":3,"o":49.9,"t":"2026-10-14T12:05:00Z","v":5531,"vw":49.9},{"c":49.7,"h":49.71,"l":49.7,"n":3,"o":49.71,"t":"2026-10-14T12:30:00Z","v":300,"vw":49.704975},{"c":49.55,"h":49.55,"l":49.55,"n":3,"o":49.55,"t":"2026-10-14T12:35:00Z","v":1080,"vw":49.55},{"c":49.52,"h":49.52,"l":49.52,"n":3,"o":49.52,"t":"2026-10-14T12:40:00Z","v":232,"vw":49.52},{"c":49.595,"h":49.595,"l":49.595,"n":1,"o":49.595,"t":"2026-10-14T12:50:00Z","v":900,"vw":49.595},{"c":49.49,"h":49.49,"l":49.49,"n":2,"o":49.49,"t":"2026-10-14T12:55:00Z","v":1001,"vw":49.49},{"c":49.515,"h":49.54,"l":49.515,"n":2,"o":49.54,"t":"2026-10-14T13:25:00Z","v":1800,"vw":49.5275},{"c":49.57,"h":49.73,"l":49.38,"n":2331,"o":49.43,"t":"2026-10-14T13:30:00Z","v":448512,"vw":49.573649},{"c":49.5,"h":49.6,"l":49.48,"n":1489,"o":49.57,"t":"2026-10-14T13:35:00Z","v":256693,"vw":49.528962},{"c":49.45,"h":49.52,"l":49.435,"n":1074,"o":49.49,"t":"2026-10-14T13:40:00Z","v":139241,"vw":49.466896},{"c":49.47,"h":49.52,"l":49.4283,"n":1187,"o":49.445,"t":"2026-10-14T13:45:00Z","v":203719,"vw":49.473933},{"c":49.465,"h":49.545,"l":49.46,"n":770,"o":49.47,"t":"2026-10-14T13:50:00Z","v":132105,"vw":49.494069},{"c":49.425,"h":49.49,"l":49.41,"n":672,"o":49.47,"t":"2026-10-14T13:55:00Z","v":89868,"vw":49.435575},{"c":49.28,"h":49.435,"l":49.265,"n":777,"o":49.42,"t":"2026-10-14T14:00:00Z","v":156411,"vw":49.352012},{"c":49.41,"h":49.43,"l":49.28,"n":608,"o":49.28,"t":"2026-10-14T14:05:00Z","v":97895,"vw":49.366642},{"c":49.33,"h":49.42,"l":49.325,"n":407,"o":49.405,"t":"2026-10-14T14:10:00Z","v":47869,"vw":49.379598},{"c":49.37,"h":49.4,"l":49.325,"n":453,"o":49.34,"t":"2026-10-14T14:15:00Z","v":132287,"vw":49.387266},{"c":49.375,"h":49.43,"l":49.3551,"n":442,"o":49.365,"t":"2026-10-14T14:20:00Z","v":59577,"vw":49.389949},{"c":49.41,"h":49.4213,"l":49.36,"n":332,"o":49.375,"t":"2026-10-14T14:25:00Z","v":44218,"vw":49.398128},{"c":49.45,"h":49.48,"l":49.42,"n":515,"o":49.42,"t":"2026-10-14T14:30:00Z","v":69233,"vw":49.448455},{"c":49.435,"h":49.5,"l":49.43,"n":709,"o":49.45,"t":"2026-10-14T14:35:00Z","v":454728,"vw":49.440529},{"c":49.465,"h":49.5,"l":49.435,"n":411,"o":49.435,"t":"2026-10-14T14:40:00Z","v":47589,"vw":49.474231},{"c":49.395,"h":49.455,"l":49.38,"n":440,"o":49.45,"t":"2026-10-14T14:45:00Z","v":55123,"vw":49.422308},{"c":49.325,"h":49.395,"l":49.325,"n":494,"o":49.365,"t":"2026-10-14T14:50:00Z","v":55584,"vw":49.371134},{"c":49.3,"h":49.345,"l":49.3,"n":502,"o":49.33,"t":"2026-10-14T14:55:00Z","v":91667,"vw":49.326273},{"c":49.355,"h":49.36,"l":49.29,"n":660,"o":49.305,"t":"2026-10-14T15:00:00Z","v":107037,"vw":49.319303},{"c":49.305,"h":49.35,"l":49.295,"n":427,"o":49.35,"t":"2026-10-14T15:05:00Z","v":72169,"vw":49.32946},{"c":49.285,"h":49.33,"l":49.265,"n":401,"o":49.3086,"t":"2026-10-14T15:10:00Z","v":60194,"vw":49.2965},{"c":49.29,"h":49.315,"l":49.28,"n":477,"o":49.28,"t":"2026-10-14T15:15:00Z","v":76504,"vw":49.29632},{"c":49.345,"h":49.36,"l":49.285,"n":527,"o":49.285,"t":"2026-10-14T15:20:00Z","v":82885,"vw":49.328102},{"c":49.38,"h":49.4,"l":49.335,"n":481,"o":49.345,"t":"2026-10-14T15:25:00Z","v":81122,"vw":49.361878},{"c":49.4,"h":49.415,"l":49.37,"n":308,"o":49.38,"t":"2026-10-14T15:30:00Z","v":31694,"vw":49.397794},{"c":49.34,"h":49.4,"l":49.325,"n":391,"o":49.39,"t":"2026-10-14T15:35:00Z","v":62946,"vw":49.367755},{"c":49.365,"h":49.37,"l":49.31,"n":295,"o":49.35,"t":"2026-10-14T15:40:00Z","v":65144,"vw":49.352372},{"c":49.36,"h":49.38,"l":49.335,"n":449,"o":49.365,"t":"2026-10-14T15:45:00Z","v":74960,"vw":49.359679},{"c":49.375,"h":49.39,"l":49.34,"n":406,"o":49.365,"t":"2026-10-14T15:50:00Z","v":43415,"vw":49.369661},{"c":49.35,"h":49.375,"l":49.31,"n":415,"o":49.375,"t":"2026-10-14T15:55:00Z","v":49114,"vw":49.337466},{"c":49.375,"h":49.38,"l":49.335,"n":451,"o":49.345,"t":"2026-10-14T16:00:00Z","v":66064,"vw":49.360303},{"c":49.38,"h":49.405,"l":49.365,"n":466,"o":49.375,"t":"2026-10-14T16:05:00Z","v":65959,"vw":49.382116},{"c":49.32,"h":49.39,"l":49.32,"n":760,"o":49.375,"t":"2026-10-14T16:10:00Z","v":197958,"vw":49.348184},{"c":49.315,"h":49.35,"l":49.3,"n":1340,"o":49.32,"t":"2026-10-14T16:15:00Z","v":366973,"vw":49.322788},{"c":49.35,"h":49.37,"l":49.3,"n":425,"o":49.315,"t":"2026-10-14T16:20:00Z","v":83794,"vw":49.335632},{"c":49.365,"h":49.375,"l":49.34,"n":341,"o":49.35,"t":"2026-10-14T16:25:00Z","v":68445,"vw":49.353377},{"c":49.4,"h":49.42,"l":49.35,"n":389,"o":49.36,"t":"2026-10-14T16:30:00Z","v":89312,"vw":49.392153},{"c":49.405,"h":49.43,"l":49.395,"n":320,"o":49.405,"t":"2026-10-14T16:35:00Z","v":47516,"vw":49.410605},{"c":49.42,"h":49.44,"l":49.385,"n":296,"o":49.4,"t":"2026-10-14T16:40:00Z","v":44084,"vw":49.414784},{"c":49.4,"h":49.425,"l":49.39,"n":403,"o":49.42,"t":"2026-10-14T16:45:00Z","v":67884,"vw":49.408264},{"c":49.415,"h":49.415,"l":49.38,"n":466,"o":49.395,"t":"2026-10-14T16:50:00Z","v":98616,"vw":49.39475},{"c":49.5,"h":49.5,"l":49.42,"n":386,"o":49.42,"t":"2026-10-14T16:55:00Z","v":49871,"vw":49.459416},{"c":49.455,"h":49.52,"l":49.45,"n":609,"o":49.505,"t":"2026-10-14T17:00:00Z","v":127910,"vw":49.492594},{"c":49.47,"h":49.48,"l":49.4536,"n":338,"o":49.46,"t":"2026-10-14T17:05:00Z","v":37964,"vw":49.46522},{"c":49.46,"h":49.49,"l":49.45,"n":326,"o":49.4799,"t":"2026-10-14T17:10:00Z","v":51064,"vw":49.466374},{"c":49.46,"h":49.46,"l":49.44,"n":333,"o":49.455,"t":"2026-10-14T17:15:00Z","v":38981,"vw":49.448608},{"c":49.48,"h":49.485,"l":49.445,"n":552,"o":49.465,"t":"2026-10-14T17:20:00Z","v":116665,"vw":49.467341},{"c":49.45,"h":49.495,"l":49.42,"n":419,"o":49.49,"t":"2026-10-14T17:25:00Z","v":79026,"vw":49.456582},{"c":49.44,"h":49.47,"l":49.435,"n":359,"o":49.4483,"t":"2026-10-14T17:30:00Z","v":74708,"vw":49.455014},{"c":49.425,"h":49.45,"l":49.415,"n":220,"o":49.435,"t":"2026-10-14T17:35:00Z","v":31007,"vw":49.434723},{"c":49.43,"h":49.47,"l":49.425,"n":336,"o":49.425,"t":"2026-10-14T17:40:00Z","v":54988,"vw":49.447063},{"c":49.37,"h":49.44,"l":49.36,"n":343,"o":49.43,"t":"2026-10-14T17:45:00Z","v":62763,"vw":49.391193},{"c":49.3276,"h":49.36,"l":49.305,"n":600,"o":49.36,"t":"2026-10-14T17:50:00Z","v":98348,"vw":49.334782},{"c":49.285,"h":49.33,"l":49.285,"n":311,"o":49.33,"t":"2026-10-14T17:55:00Z","v":71982,"vw":49.301378},{"c":49.3,"h":49.3,"l":49.23,"n":622,"o":49.28,"t":"2026-10-14T18:00:00Z","v":121494,"vw":49.25851},{"c":49.28,"h":49.32,"l":49.27,"n":387,"o":49.3,"t":"2026-10-14T18:05:00Z","v":62565,"vw":49.296958},{"c":49.36,"h":49.36,"l":49.29,"n":392,"o":49.29,"t":"2026-10-14T18:10:00Z","v":53735,"vw":49.32324},{"c":49.375,"h":49.395,"l":49.35,"n":287,"o":49.365,"t":"2026-10-14T18:15:00Z","v":44081,"vw":49.376233},{"c":49.415,"h":49.43,"l":49.375,"n":436,"o":49.375,"t":"2026-10-14T18:20:00Z","v":99161,"vw":49.416749},{"c":49.44,"h":49.455,"l":49.42,"n":290,"o":49.425,"t":"2026-10-14T18:25:00Z","v":42229,"vw":49.440563},{"c":49.45,"h":49.455,"l":49.425,"n":285,"o":49.445,"t":"2026-10-14T18:30:00Z","v":35496,"vw":49.437762},{"c":49.455,"h":49.47,"l":49.445,"n":264,"o":49.455,"t":"2026-10-14T18:35:00Z","v":34617,"vw":49.452985},{"c":49.4569,"h":49.47,"l":49.435,"n":274,"o":49.46,"t":"2026-10-14T18:40:00Z","v":51085,"vw":49.46015},{"c":49.44,"h":49.47,"l":49.435,"n":363,"o":49.445,"t":"2026-10-14T18:45:00Z","v":68031,"vw":49.453021},{"c":49.495,"h":49.5,"l":49.45,"n":331,"o":49.45,"t":"2026-10-14T18:50:00Z","v":48453,"vw":49.471157},{"c":49.49,"h":49.5,"l":49.47,"n":358,"o":49.49,"t":"2026-10-14T18:55:00Z","v":49153,"vw":49.485465},{"c":49.48,"h":49.495,"l":49.47,"n":464,"o":49.495,"t":"2026-10-14T19:00:00Z","v":98486,"vw":49.477458},{"c":49.52,"h":49.525,"l":49.47,"n":325,"o":49.475,"t":"2026-10-14T19:05:00Z","v":29394,"vw":49.495166},{"c":49.515,"h":49.545,"l":49.5,"n":551,"o":49.515,"t":"2026-10-14T19:10:00Z","v":50246,"vw":49.520419},{"c":49.59,"h":49.59,"l":49.51,"n":553,"o":49.51,"t":"2026-10-14T19:15:00Z","v":86191,"vw":49.553727},{"c":49.5753,"h":49.5997,"l":49.57,"n":665,"o":49.585,"t":"2026-10-14T19:20:00Z","v":101790,"vw":49.584592},{"c":49.495,"h":49.57,"l":49.48,"n":624,"o":49.57,"t":"2026-10-14T19:25:00Z","v":69821,"vw":49.524659},{"c":49.545,"h":49.575,"l":49.475,"n":728,"o":49.49,"t":"2026-10-14T19:30:00Z","v":147367,"vw":49.524842},{"c":49.53,"h":49.55,"l":49.5,"n":409,"o":49.545,"t":"2026-10-14T19:35:00Z","v":70399,"vw":49.530318},{"c":49.57,"h":49.59,"l":49.53,"n":544,"o":49.53,"t":"2026-10-14T19:40:00Z","v":98702,"vw":49.569966},{"c":49.55,"h":49.589,"l":49.54,"n":499,"o":49.57,"t":"2026-10-14T19:45:00Z","v":106814,"vw":49.565777},{"c":49.62,"h":49.65,"l":49.55,"n":1980,"o":49.55,"t":"2026-10-14T19:50:00Z","v":508949,"vw":49.617336},{"c":49.67,"h":49.67,"l":49.56,"n":3462,"o":49.62,"t":"2026-10-14T19:55:00Z","v":1122730,"vw":49.634036},{"c":49.67,"h":49.67,"l":49.67,"n":12,"o":49.67,"t":"2026-10-14T20:00:00Z","v":198399,"vw":49.67},{"c":49.57,"h":49.57,"l":49.57,"n":4,"o":49.57,"t":"2026-10-14T20:10:00Z","v":684,"vw":49.57},{"c":49.5935,"h":49.5935,"l":49.5935,"n":1,"o":49.5935,"t":"2026-10-14T21:45:00Z","v":103,"vw":49.5935},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-10-14T22:10:00Z","v":509,"vw":49.7},{"c":49.71,"h":49.71,"l":49.71,"n":2,"o":49.71,"t":"2026-10-14T22:45:00Z","v":1401,"vw":49.71},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-10-15T10:25:00Z","v":500,"vw":49.91},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-10-15T10:35:00Z","v":1000,"vw":49.91},{"c":50.05,"h":50.05,"l":49.98,"n":8,"o":49.98,"t":"2026-10-15T11:00:00Z","v":311,"vw":50.026667},{"c":50.02,"h":50.02,"l":50,"n":5,"o":50,"t":"2026-10-15T11:20:00Z","v":2996,"vw":50.011996},{"c":50.02,"h":50.02,"l":50.02,"n":2,"o":50.02,"t":"2026-10-15T11:25:00Z","v":1198,"vw":50.02},{"c":50.1048,"h":50.1048,"l":50.1048,"n":1,"o":50.1048,"t":"2026-10-15T11:30:00Z","v":100,"vw":50.1048},{"c":50.05,"h":50.05,"l":50.05,"n":3,"o":50.05,"t":"2026-10-15T11:35:00Z","v":1089,"vw":50.05},{"c":50.05,"h":50.07,"l":50.05,"n":11,"o":50.05,"t":"2026-10-15T11:45:00Z","v":5959,"vw":50.059493},{"c":50.06,"h":50.06,"l":50,"n":6,"o":50.06,"t":"2026-10-15T12:05:00Z","v":804,"vw":50.032308},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-15T12:10:00Z","v":200,"vw":50},{"c":50.08,"h":50.08,"l":50.03,"n":16,"o":50.07,"t":"2026-10-15T12:15:00Z","v":7017,"vw":50.068837},{"c":50.2196,"h":50.2196,"l":50.2196,"n":1,"o":50.2196,"t":"2026-10-15T12:50:00Z","v":200,"vw":50.2196},{"c":50.19,"h":50.19,"l":50.19,"n":1,"o":50.19,"t":"2026-10-15T12:55:00Z","v":200,"vw":50.19},{"c":50.08,"h":50.32,"l":50.08,"n":5,"o":50.32,"t":"2026-10-15T13:10:00Z","v":1550,"vw":50.095852},{"c":50.1,"h":50.1,"l":50.05,"n":3,"o":50.05,"t":"2026-10-15T13:25:00Z","v":900,"vw":50.085556},{"c":50.25,"h":50.43,"l":49.99,"n":6112,"o":50.17,"t":"2026-10-15T13:30:00Z","v":1165189,"vw":50.22993},{"c":50.23,"h":50.39,"l":50.185,"n":2174,"o":50.26,"t":"2026-10-15T13:35:00Z","v":326488,"vw":50.276569},{"c":50.0099,"h":50.345,"l":50.0099,"n":1710,"o":50.23,"t":"2026-10-15T13:40:00Z","v":272648,"vw":50.206716},{"c":50.025,"h":50.03,"l":49.9,"n":1953,"o":50.01,"t":"2026-10-15T13:45:00Z","v":249559,"vw":49.96926},{"c":50.02,"h":50.085,"l":49.985,"n":1074,"o":50.02,"t":"2026-10-15T13:50:00Z","v":185800,"vw":50.041367},{"c":50.125,"h":50.14,"l":49.9905,"n":1360,"o":50.03,"t":"2026-10-15T13:55:00Z","v":233784,"vw":50.056892},{"c":50.12,"h":50.205,"l":50.07,"n":1513,"o":50.125,"t":"2026-10-15T14:00:00Z","v":336542,"vw":50.146486},{"c":50.19,"h":50.245,"l":50.13,"n":962,"o":50.13,"t":"2026-10-15T14:05:00Z","v":157193,"vw":50.197579},{"c":50.27,"h":50.275,"l":50.17,"n":944,"o":50.2,"t":"2026-10-15T14:10:00Z","v":158348,"vw":50.214203},{"c":50.225,"h":50.295,"l":50.205,"n":1076,"o":50.275,"t":"2026-10-15T14:15:00Z","v":321700,"vw":50.261673},{"c":50.285,"h":50.295,"l":50.2,"n":596,"o":50.21,"t":"2026-10-15T14:20:00Z","v":111870,"vw":50.248287},{"c":50.23,"h":50.3,"l":50.22,"n":684,"o":50.28,"t":"2026-10-15T14:25:00Z","v":277017,"vw":50.272654},{"c":50.37,"h":50.385,"l":50.24,"n":606,"o":50.24,"t":"2026-10-15T14:30:00Z","v":103032,"vw":50.287083},{"c":50.41,"h":50.435,"l":50.365,"n":584,"o":50.365,"t":"2026-10-15T14:35:00Z","v":162509,"vw":50.39965},{"c":50.415,"h":50.455,"l":50.37,"n":735,"o":50.405,"t":"2026-10-15T14:40:00Z","v":178654,"vw":50.403516},{"c":50.445,"h":50.445,"l":50.375,"n":600,"o":50.4151,"t":"2026-10-15T14:45:00Z","v":192005,"vw":50.410133},{"c":50.5,"h":50.52,"l":50.445,"n":766,"o":50.445,"t":"2026-10-15T14:50:00Z","v":218650,"vw":50.495744},{"c":50.555,"h":50.56,"l":50.49,"n":510,"o":50.505,"t":"2026-10-15T14:55:00Z","v":140393,"vw":50.524141},{"c":50.6,"h":50.625,"l":50.555,"n":729,"o":50.56,"t":"2026-10-15T15:00:00Z","v":158070,"vw":50.602378},{"c":50.6,"h":50.635,"l":50.54,"n":654,"o":50.615,"t":"2026-10-15T15:05:00Z","v":229976,"vw":50.603198},{"c":50.64,"h":50.665,"l":50.605,"n":499,"o":50.605,"t":"2026-10-15T15:10:00Z","v":90156,"vw":50.643911},{"c":50.655,"h":50.7,"l":50.63,"n":611,"o":50.64,"t":"2026-10-15T15:15:00Z","v":129194,"vw":50.668896},{"c":50.65,"h":50.68,"l":50.645,"n":523,"o":50.655,"t":"2026-10-15T15:20:00Z","v":73050,"vw":50.662047},{"c":50.59,"h":50.645,"l":50.57,"n":510,"o":50.645,"t":"2026-10-15T15:25:00Z","v":72574,"vw":50.615427},{"c":50.499,"h":50.595,"l":50.46,"n":563,"o":50.59,"t":"2026-10-15T15:30:00Z","v":92568,"vw":50.513988},{"c":50.515,"h":50.535,"l":50.485,"n":494,"o":50.49,"t":"2026-10-15T15:35:00Z","v":104549,"vw":50.505519},{"c":50.535,"h":50.58,"l":50.51,"n":564,"o":50.52,"t":"2026-10-15T15:40:00Z","v":138126,"vw":50.550757},{"c":50.5,"h":50.55,"l":50.48,"n":535,"o":50.535,"t":"2026-10-15T15:45:00Z","v":106267,"vw":50.517307},{"c":50.475,"h":50.51,"l":50.47,"n":533,"o":50.49,"t":"2026-10-15T15:50:00Z","v":178047,"vw":50.488019},{"c":50.415,"h":50.475,"l":50.41,"n":775,"o":50.47,"t":"2026-10-15T15:55:00Z","v":316145,"vw":50.429021},{"c":50.4,"h":50.425,"l":50.375,"n":729,"o":50.415,"t":"2026-10-15T16:00:00Z","v":275600,"vw":50.397506},{"c":50.385,"h":50.415,"l":50.36,"n":421,"o":50.4,"t":"2026-10-15T16:05:00Z","v":55932,"vw":50.386315},{"c":50.33,"h":50.39,"l":50.31,"n":453,"o":50.39,"t":"2026-10-15T16:10:00Z","v":79181,"vw":50.35552},{"c":50.3703,"h":50.38,"l":50.325,"n":456,"o":50.335,"t":"2026-10-15T16:15:00Z","v":96080,"vw":50.349773},{"c":50.416,"h":50.416,"l":50.3703,"n":311,"o":50.3703,"t":"2026-10-15T16:20:00Z","v":133044,"vw":50.395556},{"c":50.465,"h":50.48,"l":50.42,"n":303,"o":50.42,"t":"2026-10-15T16:25:00Z","v":138387,"vw":50.437389},{"c":50.415,"h":50.465,"l":50.405,"n":478,"o":50.465,"t":"2026-10-15T16:30:00Z","v":170152,"vw":50.438149},{"c":50.435,"h":50.485,"l":50.41,"n":415,"o":50.42,"t":"2026-10-15T16:35:00Z","v":187213,"vw":50.44014},{"c":50.42,"h":50.45,"l":50.4,"n":401,"o":50.44,"t":"2026-10-15T16:40:00Z","v":95423,"vw":50.421462},{"c":50.405,"h":50.445,"l":50.405,"n":297,"o":50.42,"t":"2026-10-15T16:45:00Z","v":45887,"vw":50.42298},{"c":50.4,"h":50.415,"l":50.38,"n":361,"o":50.405,"t":"2026-10-15T16:50:00Z","v":50989,"vw":50.396281},{"c":50.415,"h":50.43,"l":50.4,"n":118,"o":50.4,"t":"2026-10-15T16:55:00Z","v":29095,"vw":50.408626},{"c":50.505,"h":50.515,"l":50.5,"n":200,"o":50.515,"t":"2026-10-15T18:10:00Z","v":18617,"vw":50.508232},{"c":50.51,"h":50.525,"l":50.48,"n":362,"o":50.505,"t":"2026-10-15T18:15:00Z","v":72158,"vw":50.502763},{"c":50.475,"h":50.525,"l":50.475,"n":321,"o":50.515,"t":"2026-10-15T18:20:00Z","v":68882,"vw":50.498548},{"c":50.48,"h":50.485,"l":50.46,"n":261,"o":50.475,"t":"2026-10-15T18:25:00Z","v":43683,"vw":50.472546},{"c":50.505,"h":50.515,"l":50.47,"n":308,"o":50.48,"t":"2026-10-15T18:30:00Z","v":34008,"vw":50.490228},{"c":50.455,"h":50.515,"l":50.455,"n":343,"o":50.505,"t":"2026-10-15T18:35:00Z","v":52923,"vw":50.480572},{"c":50.47,"h":50.475,"l":50.44,"n":504,"o":50.455,"t":"2026-10-15T18:40:00Z","v":80083,"vw":50.459057},{"c":50.475,"h":50.48,"l":50.455,"n":344,"o":50.47,"t":"2026-10-15T18:45:00Z","v":70958,"vw":50.467223},{"c":50.5,"h":50.505,"l":50.4705,"n":375,"o":50.4705,"t":"2026-10-15T18:50:00Z","v":57579,"vw":50.486828},{"c":50.485,"h":50.505,"l":50.46,"n":422,"o":50.505,"t":"2026-10-15T18:55:00Z","v":157939,"vw":50.486717},{"c":50.535,"h":50.55,"l":50.48,"n":376,"o":50.485,"t":"2026-10-15T19:00:00Z","v":65164,"vw":50.524922},{"c":50.565,"h":50.565,"l":50.515,"n":438,"o":50.53,"t":"2026-10-15T19:05:00Z","v":167374,"vw":50.536453},{"c":50.55,"h":50.57,"l":50.545,"n":537,"o":50.565,"t":"2026-10-15T19:10:00Z","v":278923,"vw":50.548594},{"c":50.5,"h":50.565,"l":50.49,"n":518,"o":50.555,"t":"2026-10-15T19:15:00Z","v":225193,"vw":50.527434},{"c":50.565,"h":50.585,"l":50.5,"n":466,"o":50.5,"t":"2026-10-15T19:20:00Z","v":125993,"vw":50.538117},{"c":50.545,"h":50.575,"l":50.54,"n":359,"o":50.561,"t":"2026-10-15T19:25:00Z","v":52818,"vw":50.560741},{"c":50.54,"h":50.55,"l":50.51,"n":677,"o":50.54,"t":"2026-10-15T19:30:00Z","v":1164190,"vw":50.513773},{"c":50.525,"h":50.555,"l":50.51,"n":523,"o":50.54,"t":"2026-10-15T19:35:00Z","v":205595,"vw":50.531537},{"c":50.54,"h":50.565,"l":50.52,"n":953,"o":50.525,"t":"2026-10-15T19:40:00Z","v":433892,"vw":50.540794},{"c":50.535,"h":50.56,"l":50.515,"n":1066,"o":50.54,"t":"2026-10-15T19:45:00Z","v":285498,"vw":50.538197},{"c":50.535,"h":50.555,"l":50.485,"n":1915,"o":50.53,"t":"2026-10-15T19:50:00Z","v":746659,"vw":50.523576},{"c":50.58,"h":50.595,"l":50.51,"n":2907,"o":50.53,"t":"2026-10-15T19:55:00Z","v":794832,"vw":50.55499},{"c":50.57,"h":50.57,"l":50.56,"n":12,"o":50.56,"t":"2026-10-15T20:00:00Z","v":244484,"vw":50.56002},{"c":50.6461,"h":50.6461,"l":50.57,"n":8,"o":50.57,"t":"2026-10-15T20:05:00Z","v":862,"vw":50.593181}],"history":[{"c":96.44,"h":96.495,"l":95.305,"n":31979,"o":95.46,"t":"2024-10-14T04:00:00Z","v":3108609,"vw":96.066838},{"c":96.34,"h":97.13,"l":96.22,"n":44254,"o":96.22,"t":"2024-10-15T04:00:00Z","v":3858765,"vw":96.626639},{"c":97.09,"h":97.28,"l":96.41,"n":36506,"o":96.45,"t":"2024-10-16T04:00:00Z","v":3732912,"vw":96.985376},{"c":97.24,"h":97.455,"l":96.93,"n":31844,"o":97.3,"t":"2024-10-17T04:00:00Z","v":2521799,"vw":97.130891},{"c":97.63,"h":97.87,"l":97.135,"n":32691,"o":97.53,"t":"2024-10-18T04:00:00Z","v":3017754,"vw":97.523927},{"c":96.88,"h":97.67,"l":96.55,"n":25028,"o":97.52,"t":"2024-10-21T04:00:00Z","v":2171608,"vw":96.910413},{"c":95.99,"h":96.96,"l":95.46,"n":35067,"o":96.81,"t":"2024-10-22T04:00:00Z","v":3477325,"vw":95.935506},{"c":95.73,"h":96.26,"l":95.28,"n":36739,"o":95.74,"t":"2024-10-23T04:00:00Z","v":3391318,"vw":95.835824},{"c":94.56,"h":95.73,"l":94.17,"n":33975,"o":95.54,"t":"2024-10-24T04:00:00Z","v":2546356,"vw":94.728636},{"c":93.96,"h":94.9,"l":93.91,"n":40668,"o":94.52,"t":"2024-10-25T04:00:00Z","v":3703468,"vw":94.355672},{"c":94.74,"h":94.865,"l":94.315,"n":36601,"o":94.42,"t":"2024-10-28T04:00:00Z","v":3850830,"vw":94.717659},{"c":94.13,"h":94.69,"l":94.02,"n":38135,"o":94.27,"t":"2024-10-29T04:00:00Z","v":3657846,"vw":94.237142},{"c":94.64,"h":95.265,"l":94.13,"n":45164,"o":94.13,"t":"2024-10-30T04:00:00Z","v":5321808,"vw":94.749435},{"c":93.39,"h":94.39,"l":93.35,"n":46589,"o":94,"t":"2024-10-31T04:00:00Z","v":4053468,"vw":93.840696},{"c":93.13,"h":93.785,"l":93.1,"n":40440,"o":93.46,"t":"2024-11-01T04:00:00Z","v":3464016,"vw":93.370445},{"c":93.54,"h":94.165,"l":93.115,"n":79904,"o":93.64,"t":"2024-11-04T05:00:00Z","v":7654312,"vw":93.620625},{"c":93.68,"h":94.055,"l":93.02,"n":46150,"o":93.32,"t":"2024-11-05T05:00:00Z","v":3986547,"vw":93.688483},{"c":94.97,"h":95.93,"l":94.265,"n":75879,"o":95.74,"t":"2024-11-06T05:00:00Z","v":6351401,"vw":95.017342},{"c":95.34,"h":95.68,"l":95.02,"n":104677,"o":95.22,"t":"2024-11-07T05:00:00Z","v":9974915,"vw":95.364737},{"c":94.47,"h":95.08,"l":94.295,"n":48325,"o":94.99,"t":"2024-11-08T05:00:00Z","v":4402828,"vw":94.603842},{"c":94.06,"h":94.755,"l":93.955,"n":41839,"o":94.37,"t":"2024-11-11T05:00:00Z","v":3847010,"vw":94.246469},{"c":92.46,"h":93.73,"l":92.23,"n":44636,"o":93.6,"t":"2024-11-12T05:00:00Z","v":3539459,"vw":92.698201},{"c":92.68,"h":92.87,"l":92.23,"n":40609,"o":92.53,"t":"2024-11-13T05:00:00Z","v":3155054,"vw":92.641129},{"c":91.92,"h":92.65,"l":91.815,"n":38297,"o":92.55,"t":"2024-11-14T05:00:00Z","v":2955710,"vw":92.119435},{"c":91.28,"h":92.07,"l":91.125,"n":37561,"o":91.88,"t":"2024-11-15T05:00:00Z","v":3197792,"vw":91.422538},{"c":91.99,"h":91.99,"l":91.28,"n":40398,"o":91.45,"t":"2024-11-18T05:00:00Z","v":3937689,"vw":91.771679},{"c":91.69,"h":91.838,"l":90.82,"n":35999,"o":91.3,"t":"2024-11-19T05:00:00Z","v":3270279,"vw":91.47675},{"c":92.44,"h":92.55,"l":91.38,"n":44035,"o":91.74,"t":"2024-11-20T05:00:00Z","v":4172903,"vw":92.014277},{"c":93.57,"h":93.5999,"l":92.19,"n":40684,"o":92.46,"t":"2024-11-21T05:00:00Z","v":4201154,"vw":93.224969},{"c":94.09,"h":94.2,"l":93.4316,"n":36756,"o":93.49,"t":"2024-11-22T05:00:00Z","v":2928593,"vw":94.002806},{"c":95.06,"h":95.2,"l":94.36,"n":45892,"o":94.47,"t":"2024-11-25T05:00:00Z","v":3762445,"vw":94.986345},{"c":94.35,"h":94.82,"l":93.985,"n":37999,"o":94.82,"t":"2024-11-26T05:00:00Z","v":3052281,"vw":94.284139},{"c":94.3,"h":95.16,"l":94.18,"n":41279,"o":94.49,"t":"2024-11-27T05:00:00Z","v":7023674,"vw":94.36801},{"c":94.78,"h":94.86,"l":94.17,"n":23327,"o":94.31,"t":"2024-11-29T05:00:00Z","v":2132591,"vw":94.62214},{"c":94.72,"h":94.94,"l":94.05,"n":47836,"o":94.88,"t":"2024-12-02T05:00:00Z","v":6392835,"vw":94.478239},{"c":94.42,"h":95.18,"l":94.24,"n":50127,"o":95.1,"t":"2024-12-03T05:00:00Z","v":5549678,"vw":94.458902},{"c":93.5,"h":94.11,"l":93.21,"n":48626,"o":94.05,"t":"2024-12-04T05:00:00Z","v":5432960,"vw":93.524951},{"c":92.27,"h":93.14,"l":91.84,"n":50806,"o":93,"t":"2024-12-05T05:00:00Z","v":6381449,"vw":92.294977},{"c":91.91,"h":92.63,"l":91.87,"n":36841,"o":92.5,"t":"2024-12-06T05:00:00Z","v":3565465,"vw":92.171571},{"c":91.89,"h":93.15,"l":91.87,"n":53957,"o":92.64,"t":"2024-12-09T05:00:00Z","v":4708813,"vw":92.489313},{"c":90.95,"h":91.85,"l":90.385,"n":44603,"o":91.78,"t":"2024-12-10T05:00:00Z","v":3859313,"vw":91.00874},{"c":90.63,"h":91.25,"l":90.57,"n":51231,"o":91.25,"t":"2024-12-11T05:00:00Z","v":6144057,"vw":90.727393},{"c":90,"h":90.56,"l":89.9629,"n":38820,"o":90.31,"t":"2024-12-12T05:00:00Z","v":3647065,"vw":90.172332},{"c":89.23,"h":89.81,"l":88.93,"n":47867,"o":89.68,"t":"2024-12-13T05:00:00Z","v":4049615,"vw":89.21854},{"c":88.44,"h":89.355,"l":88.395,"n":49743,"o":89.05,"t":"2024-12-16T05:00:00Z","v":5243294,"vw":88.759852},{"c":87.95,"h":88.69,"l":87.9301,"n":52808,"o":88.05,"t":"2024-12-17T05:00:00Z","v":4144942,"vw":88.147839},{"c":85.45,"h":88.195,"l":85.4117,"n":70295,"o":87.9,"t":"2024-12-18T05:00:00Z","v":7398704,"vw":86.556522},{"c":84.53,"h":86.12,"l":84.51,"n":68650,"o":85.53,"t":"2024-12-19T05:00:00Z","v":6248332,"vw":84.980441},{"c":85.58,"h":86.08,"l":84.33,"n":76422,"o":84.38,"t":"2024-12-20T05:00:00Z","v":7342534,"vw":85.443307},{"c":85.07,"h":85.17,"l":84.26,"n":53329,"o":85.03,"t":"2024-12-23T05:00:00Z","v":5669580,"vw":84.746338},{"c":85.53,"h":85.6,"l":84.68,"n":23021,"o":85.09,"t":"2024-12-24T05:00:00Z","v":2751182,"vw":85.192849},{"c":85.4,"h":85.7162,"l":84.97,"n":31040,"o":85.18,"t":"2024-12-26T05:00:00Z","v":3258899,"vw":85.456795},{"c":84.94,"h":85.71,"l":84.605,"n":45345,"o":84.97,"t":"2024-12-27T05:00:00Z","v":4284087,"vw":85.005561},{"c":83.8,"h":84.39,"l":83.4,"n":36786,"o":84.39,"t":"2024-12-30T05:00:00Z","v":3764068,"vw":83.865446},{"c":84.14,"h":84.42,"l":83.695,"n":37773,"o":84.08,"t":"2024-12-31T05:00:00Z","v":4441590,"vw":84.044229},{"c":83.21,"h":84.82,"l":83.09,"n":72603,"o":84.54,"t":"2025-01-02T05:00:00Z","v":10002136,"vw":83.599036},{"c":83.19,"h":83.59,"l":83.04,"n":75983,"o":83.48,"t":"2025-01-03T05:00:00Z","v":9674247,"vw":83.30787},{"c":83.75,"h":84.55,"l":83.625,"n":56077,"o":84.01,"t":"2025-01-06T05:00:00Z","v":8301230,"vw":83.951399},{"c":83.7,"h":84.65,"l":83.275,"n":81029,"o":83.8,"t":"2025-01-07T05:00:00Z","v":11534455,"vw":84.01821},{"c":84.16,"h":84.17,"l":83.16,"n":55409,"o":83.76,"t":"2025-01-08T05:00:00Z","v":7871606,"vw":83.822084},{"c":83.3,"h":83.91,"l":83.08,"n":65875,"o":83.57,"t":"2025-01-10T05:00:00Z","v":9276803,"vw":83.400253},{"c":85.16,"h":85.205,"l":83.15,"n":63550,"o":83.22,"t":"2025-01-13T05:00:00Z","v":10007353,"vw":84.66666},{"c":86.22,"h":86.285,"l":85.415,"n":47514,"o":85.64,"t":"2025-01-14T05:00:00Z","v":6542320,"vw":85.903831},{"c":87.04,"h":87.7,"l":86.47,"n":43233,"o":87.47,"t":"2025-01-15T05:00:00Z","v":6282069,"vw":86.935602},{"c":87.76,"h":87.77,"l":86.87,"n":52336,"o":87.11,"t":"2025-01-16T05:00:00Z","v":5775459,"vw":87.399745},{"c":88.33,"h":88.9,"l":88,"n":40521,"o":88.34,"t":"2025-01-17T05:00:00Z","v":5794592,"vw":88.483792},{"c":89.46,"h":89.71,"l":89.04,"n":40453,"o":89.16,"t":"2025-01-21T05:00:00Z","v":5174001,"vw":89.421959},{"c":88.74,"h":89.59,"l":88.72,"n":44562,"o":89.56,"t":"2025-01-22T05:00:00Z","v":5947135,"vw":89.079466},{"c":89.23,"h":89.23,"l":88.27,"n":36514,"o":88.74,"t":"2025-01-23T05:00:00Z","v":4284373,"vw":88.850101},{"c":89,"h":89.66,"l":88.905,"n":29576,"o":89.63,"t":"2025-01-24T05:00:00Z","v":3150105,"vw":89.247898},{"c":89.05,"h":89.13,"l":88.3101,"n":49340,"o":88.82,"t":"2025-01-27T05:00:00Z","v":6469453,"vw":88.79916},{"c":88.76,"h":89.27,"l":88.56,"n":36779,"o":89.26,"t":"2025-01-28T05:00:00Z","v":4643874,"vw":88.83442},{"c":88.6,"h":89.02,"l":88.38,"n":40119,"o":88.42,"t":"2025-01-29T05:00:00Z","v":4510226,"vw":88.701347},{"c":89.44,"h":89.5,"l":88.2601,"n":53446,"o":88.42,"t":"2025-01-30T05:00:00Z","v":6199154,"vw":89.075792},{"c":88.79,"h":89.6,"l":88.425,"n":51527,"o":89.33,"t":"2025-01-31T05:00:00Z","v":6951359,"vw":89.023612},{"c":88.88,"h":89.135,"l":86.93,"n":85770,"o":87.89,"t":"2025-02-03T05:00:00Z","v":10590387,"vw":88.539082},{"c":89.14,"h":89.5059,"l":88.89,"n":66909,"o":89.17,"t":"2025-02-04T05:00:00Z","v":9688941,"vw":89.143151},{"c":89.07,"h":89.5,"l":88.47,"n":52931,"o":88.76,"t":"2025-02-05T05:00:00Z","v":7097123,"vw":89.039489},{"c":89.38,"h":89.61,"l":88.68,"n":59628,"o":89.13,"t":"2025-02-06T05:00:00Z","v":7651586,"vw":89.197554},{"c":88.29,"h":89.285,"l":88.2,"n":51232,"o":89.15,"t":"2025-02-07T05:00:00Z","v":6600259,"vw":88.619185},{"c":88.74,"h":89.03,"l":88.265,"n":38889,"o":88.93,"t":"2025-02-10T05:00:00Z","v":4387013,"vw":88.607556},{"c":89.26,"h":89.83,"l":88.885,"n":41394,"o":89.02,"t":"2025-02-11T05:00:00Z","v":4720918,"vw":89.330909},{"c":88.62,"h":89.07,"l":87.76,"n":44815,"o":88.06,"t":"2025-02-12T05:00:00Z","v":5513610,"vw":88.512536},{"c":90.16,"h":90.265,"l":88.99,"n":39981,"o":89.11,"t":"2025-02-13T05:00:00Z","v":5215468,"vw":89.775183},{"c":89.85,"h":90.87,"l":89.83,"n":34208,"o":90.42,"t":"2025-02-14T05:00:00Z","v":4815756,"vw":90.227179},{"c":90.99,"h":90.99,"l":89.55,"n":33353,"o":90.1,"t":"2025-02-18T05:00:00Z","v":3558251,"vw":90.527044},{"c":89.92,"h":90.2,"l":89.605,"n":35791,"o":89.89,"t":"2025-02-19T05:00:00Z","v":3775920,"vw":89.915065},{"c":89.71,"h":90.03,"l":89.125,"n":40443,"o":89.68,"t":"2025-02-20T05:00:00Z","v":4934330,"vw":89.516431},{"c":88.07,"h":89.9,"l":87.97,"n":46983,"o":89.89,"t":"2025-02-21T05:00:00Z","v":4977144,"vw":88.546675},{"c":87.97,"h":88.48,"l":87.72,"n":44619,"o":88.29,"t":"2025-02-24T05:00:00Z","v":4727220,"vw":88.113566},{"c":88.65,"h":88.93,"l":87.95,"n":40884,"o":88.03,"t":"2025-02-25T05:00:00Z","v":4640632,"vw":88.519539},{"c":88.61,"h":89.44,"l":88.52,"n":36445,"o":88.97,"t":"2025-02-26T05:00:00Z","v":3982585,"vw":89.040049},{"c":88.01,"h":89.21,"l":87.95,"n":37466,"o":88.65,"t":"2025-02-27T05:00:00Z","v":3544476,"vw":88.563149},{"c":88.76,"h":88.83,"l":87.67,"n":44425,"o":88.35,"t":"2025-02-28T05:00:00Z","v":4658277,"vw":88.338016},{"c":86.98,"h":89.91,"l":86.7701,"n":72480,"o":89.59,"t":"2025-03-03T05:00:00Z","v":8441551,"vw":87.843751},{"c":85.8,"h":87.18,"l":85.675,"n":92485,"o":87.18,"t":"2025-03-04T05:00:00Z","v":11259358,"vw":86.188386},{"c":88.04,"h":88.27,"l":86.47,"n":70936,"o":86.6,"t":"2025-03-05T05:00:00Z","v":8684341,"vw":87.688311},{"c":87.58,"h":88.42,"l":87.105,"n":70065,"o":87.6,"t":"2025-03-06T05:00:00Z","v":9246886,"vw":87.713933},{"c":87.82,"h":88.185,"l":86.78,"n":67627,"o":87.19,"t":"2025-03-07T05:00:00Z","v":7827296,"vw":87.613163},{"c":85.99,"h":87.54,"l":85.385,"n":81824,"o":87.04,"t":"2025-03-10T04:00:00Z","v":8336590,"vw":86.481118},{"c":85.33,"h":86.21,"l":84.845,"n":68249,"o":86.14,"t":"2025-03-11T04:00:00Z","v":7713058,"vw":85.462559},{"c":84.93,"h":85.68,"l":84.545,"n":60849,"o":85.56,"t":"2025-03-12T04:00:00Z","v":6303559,"vw":85.18684},{"c":84.87,"h":85.86,"l":84.34,"n":51754,"o":84.99,"t":"2025-03-13T04:00:00Z","v":5141514,"vw":85.070405},{"c":85.98,"h":86.105,"l":85.22,"n":43887,"o":85.57,"t":"2025-03-14T04:00:00Z","v":4753687,"vw":85.828805},{"c":87.06,"h":87.33,"l":85.8,"n":37924,"o":85.8,"t":"2025-03-17T04:00:00Z","v":4307615,"vw":86.887389},{"c":86.91,"h":87.42,"l":86.565,"n":45411,"o":87.42,"t":"2025-03-18T04:00:00Z","v":5011996,"vw":86.893375},{"c":87.2,"h":87.525,"l":86.375,"n":45768,"o":86.98,"t":"2025-03-19T04:00:00Z","v":5126788,"vw":87.098788},{"c":86.65,"h":87.39,"l":86.53,"n":39290,"o":86.94,"t":"2025-03-20T04:00:00Z","v":3803072,"vw":86.865036},{"c":85.79,"h":85.93,"l":84.73,"n":58939,"o":85.93,"t":"2025-03-21T04:00:00Z","v":8404357,"vw":85.473312},{"c":86.54,"h":86.71,"l":85.94,"n":40690,"o":86.25,"t":"2025-03-24T04:00:00Z","v":4602572,"vw":86.508688},{"c":86.52,"h":86.9875,"l":86.15,"n":41297,"o":86.81,"t":"2025-03-25T04:00:00Z","v":3811125,"vw":86.604676},{"c":86.68,"h":87.2,"l":86.26,"n":39960,"o":86.61,"t":"2025-03-26T04:00:00Z","v":4080582,"vw":86.754151},{"c":86.64,"h":86.94,"l":85.83,"n":34309,"o":86.43,"t":"2025-03-27T04:00:00Z","v":3024619,"vw":86.542668},{"c":85.05,"h":86.88,"l":84.94,"n":44576,"o":86.85,"t":"2025-03-28T04:00:00Z","v":4573827,"vw":85.633643},{"c":85.98,"h":86.39,"l":84.065,"n":44220,"o":84.75,"t":"2025-03-31T04:00:00Z","v":4440730,"vw":85.482229},{"c":86.3,"h":86.34,"l":84.99,"n":53528,"o":85.76,"t":"2025-04-01T04:00:00Z","v":6098811,"vw":85.894501},{"c":87.01,"h":87.125,"l":85.5,"n":43834,"o":85.5,"t":"2025-04-02T04:00:00Z","v":5931919,"vw":86.679546},{"c":83.08,"h":84.78,"l":82.86,"n":79683,"o":84.22,"t":"2025-04-03T04:00:00Z","v":9479216,"vw":83.603616},{"c":77.88,"h":81.28,"l":77.69,"n":120553,"o":81.09,"t":"2025-04-04T04:00:00Z","v":14694899,"vw":78.863309},{"c":76.63,"h":79.87,"l":74.24,"n":230001,"o":76.15,"t":"2025-04-07T04:00:00Z","v":25121946,"vw":76.612135},{"c":74.27,"h":78.66,"l":73.12,"n":131124,"o":78.42,"t":"2025-04-08T04:00:00Z","v":13740131,"vw":76.004863},{"c":80.76,"h":81.165,"l":73.75,"n":195312,"o":73.86,"t":"2025-04-09T04:00:00Z","v":20211962,"vw":77.831639},{"c":78.18,"h":79.5,"l":76.34,"n":139960,"o":79.47,"t":"2025-04-10T04:00:00Z","v":14083846,"vw":78.130858},{"c":80.5,"h":81.09,"l":77.96,"n":88463,"o":78.35,"t":"2025-04-11T04:00:00Z","v":8603520,"vw":79.691211},{"c":81.47,"h":81.83,"l":80.48,"n":54899,"o":81.45,"t":"2025-04-14T04:00:00Z","v":5213244,"vw":81.315325},{"c":80.83,"h":81.89,"l":80.755,"n":43674,"o":81.13,"t":"2025-04-15T04:00:00Z","v":4014356,"vw":81.231288},{"c":80.2,"h":81.45,"l":79.65,"n":51287,"o":80.9,"t":"2025-04-16T04:00:00Z","v":5363333,"vw":80.535079},{"c":80.75,"h":81.38,"l":80.335,"n":45436,"o":80.43,"t":"2025-04-17T04:00:00Z","v":4767948,"vw":80.901329},{"c":79.52,"h":80.69,"l":78.78,"n":36743,"o":80.69,"t":"2025-04-21T04:00:00Z","v":3942908,"vw":79.590946},{"c":81.38,"h":81.615,"l":80.33,"n":40812,"o":80.33,"t":"2025-04-22T04:00:00Z","v":3646674,"vw":81.095122},{"c":81.48,"h":83.47,"l":81.22,"n":57086,"o":82.29,"t":"2025-04-23T04:00:00Z","v":6668545,"vw":82.246401},{"c":83.24,"h":83.3901,"l":81.31,"n":40950,"o":81.61,"t":"2025-04-24T04:00:00Z","v":4997751,"vw":82.845645},{"c":82.62,"h":82.85,"l":81.95,"n":43398,"o":82.59,"t":"2025-04-25T04:00:00Z","v":4700201,"vw":82.452359},{"c":82.77,"h":83.35,"l":81.96,"n":44161,"o":82.73,"t":"2025-04-28T04:00:00Z","v":3889777,"vw":82.710991},{"c":83.46,"h":83.81,"l":82.54,"n":42375,"o":82.94,"t":"2025-04-29T04:00:00Z","v":4763437,"vw":83.319622},{"c":83.89,"h":84.155,"l":82.0351,"n":56280,"o":82.48,"t":"2025-04-30T04:00:00Z","v":4933807,"vw":83.284566},{"c":83.52,"h":84.1361,"l":82.895,"n":59889,"o":82.94,"t":"2025-05-01T04:00:00Z","v":5604229,"vw":83.63216},{"c":84.93,"h":85.285,"l":84.215,"n":47977,"o":84.52,"t":"2025-05-02T04:00:00Z","v":4286186,"vw":84.827898},{"c":84.3,"h":84.91,"l":84.18,"n":35656,"o":84.55,"t":"2025-05-05T04:00:00Z","v":2839554,"vw":84.565034},{"c":83.69,"h":84.4,"l":83.465,"n":36293,"o":84.02,"t":"2025-05-06T04:00:00Z","v":3055580,"vw":83.89683},{"c":83.23,"h":83.96,"l":82.91,"n":46951,"o":83.78,"t":"2025-05-07T04:00:00Z","v":4373235,"vw":83.338607},{"c":84.34,"h":85.165,"l":83.6,"n":47002,"o":83.81,"t":"2025-05-08T04:00:00Z","v":4031577,"vw":84.401692},{"c":84.56,"h":84.675,"l":84.08,"n":36713,"o":84.35,"t":"2025-05-09T04:00:00Z","v":3180016,"vw":84.433472},{"c":86.52,"h":87.48,"l":86.08,"n":52148,"o":86.865,"t":"2025-05-12T04:00:00Z","v":4399501,"vw":86.614398},{"c":86.09,"h":86.74,"l":86.06,"n":43293,"o":86.56,"t":"2025-05-13T04:00:00Z","v":3419523,"vw":86.39357},{"c":85.3,"h":85.7088,"l":84.84,"n":47943,"o":85.6,"t":"2025-05-14T04:00:00Z","v":3945610,"vw":85.229961},{"c":86.17,"h":86.215,"l":85.01,"n":41509,"o":85.07,"t":"2025-05-15T04:00:00Z","v":3557268,"vw":85.828352},{"c":87.05,"h":87.06,"l":85.68,"n":36680,"o":86.18,"t":"2025-05-16T04:00:00Z","v":3213350,"vw":86.617725},{"c":87.27,"h":87.37,"l":86.18,"n":40399,"o":86.56,"t":"2025-05-19T04:00:00Z","v":5083307,"vw":86.995385},{"c":87.12,"h":87.28,"l":86.745,"n":31676,"o":87.14,"t":"2025-05-20T04:00:00Z","v":2564304,"vw":87.043692},{"c":85.96,"h":86.895,"l":85.83,"n":46525,"o":86.43,"t":"2025-05-21T04:00:00Z","v":4806549,"vw":86.268639},{"c":85.87,"h":86.235,"l":85.24,"n":43645,"o":85.85,"t":"2025-05-22T04:00:00Z","v":3825569,"vw":85.741474},{"c":85.7,"h":86.01,"l":85.06,"n":40457,"o":85.22,"t":"2025-05-23T04:00:00Z","v":3671594,"vw":85.561196},{"c":87.2,"h":87.22,"l":86.29,"n":39284,"o":86.56,"t":"2025-05-27T04:00:00Z","v":3449341,"vw":86.933844},{"c":86.01,"h":87.11,"l":85.93,"n":44097,"o":87.1,"t":"2025-05-28T04:00:00Z","v":5298534,"vw":86.330864},{"c":86.33,"h":86.48,"l":85.47,"n":43478,"o":86.45,"t":"2025-05-29T04:00:00Z","v":4934786,"vw":86.097749},{"c":86.34,"h":86.46,"l":85.22,"n":52329,"o":86.1,"t":"2025-05-30T04:00:00Z","v":6057143,"vw":85.953692},{"c":86.85,"h":86.89,"l":86.19,"n":64517,"o":86.88,"t":"2025-06-02T04:00:00Z","v":7905535,"vw":86.615808},{"c":87.74,"h":87.7699,"l":86.11,"n":56295,"o":86.52,"t":"2025-06-03T04:00:00Z","v":6609119,"vw":87.292776},{"c":88.07,"h":88.31,"l":87.7,"n":49784,"o":87.85,"t":"2025-06-04T04:00:00Z","v":6633973,"vw":88.071201},{"c":87.55,"h":88.45,"l":87.35,"n":63851,"o":88.405,"t":"2025-06-05T04:00:00Z","v":7117490,"vw":87.739764},{"c":87.78,"h":88.445,"l":87.58,"n":49274,"o":88.2,"t":"2025-06-06T04:00:00Z","v":4674236,"vw":87.931976},{"c":88.37,"h":88.95,"l":87.89,"n":51414,"o":87.99,"t":"2025-06-09T04:00:00Z","v":5833485,"vw":88.461505},{"c":88.92,"h":88.99,"l":88.36,"n":45062,"o":88.36,"t":"2025-06-10T04:00:00Z","v":3937597,"vw":88.780845},{"c":88.04,"h":88.78,"l":87.74,"n":56963,"o":88.69,"t":"2025-06-11T04:00:00Z","v":5153956,"vw":88.189236},{"c":88.41,"h":88.47,"l":87.32,"n":49733,"o":87.72,"t":"2025-06-12T04:00:00Z","v":4329953,"vw":88.198785},{"c":87.38,"h":88.495,"l":87.14,"n":67324,"o":87.56,"t":"2025-06-13T04:00:00Z","v":7144737,"vw":87.724884},{"c":88.12,"h":88.58,"l":87.77,"n":58039,"o":87.77,"t":"2025-06-16T04:00:00Z","v":5252034,"vw":88.139961},{"c":87.26,"h":87.98,"l":87.13,"n":57834,"o":87.88,"t":"2025-06-17T04:00:00Z","v":4579225,"vw":87.465032},{"c":87.01,"h":87.69,"l":86.9,"n":53751,"o":87.35,"t":"2025-06-18T04:00:00Z","v":4277152,"vw":87.316921},{"c":86.42,"h":87.635,"l":86.3,"n":67490,"o":87.51,"t":"2025-06-20T04:00:00Z","v":6704907,"vw":86.651154},{"c":86.94,"h":87.015,"l":85.54,"n":55232,"o":85.99,"t":"2025-06-23T04:00:00Z","v":5060263,"vw":86.315069},{"c":87.66,"h":87.79,"l":87.01,"n":48170,"o":87.13,"t":"2025-06-24T04:00:00Z","v":4384087,"vw":87.567322},{"c":86.82,"h":87.49,"l":86.72,"n":46441,"o":87.49,"t":"2025-06-25T04:00:00Z","v":4372029,"vw":86.98833},{"c":87.78,"h":88.06,"l":87.25,"n":50118,"o":87.25,"t":"2025-06-26T04:00:00Z","v":5254355,"vw":87.764318},{"c":87.89,"h":88.28,"l":87.4,"n":52350,"o":87.81,"t":"2025-06-27T04:00:00Z","v":4687800,"vw":87.880047},{"c":87.81,"h":88.02,"l":87.37,"n":45673,"o":87.98,"t":"2025-06-30T04:00:00Z","v":4266924,"vw":87.77775},{"c":90.08,"h":90.59,"l":87.89,"n":71172,"o":88.05,"t":"2025-07-01T04:00:00Z","v":7922303,"vw":89.722306},{"c":91.43,"h":91.46,"l":90.345,"n":73720,"o":90.51,"t":"2025-07-02T04:00:00Z","v":7322291,"vw":90.943502},{"c":91.37,"h":91.69,"l":91.2,"n":32236,"o":91.36,"t":"2025-07-03T04:00:00Z","v":3382953,"vw":91.445346},{"c":90.49,"h":91.215,"l":90.01,"n":60111,"o":90.9,"t":"2025-07-07T04:00:00Z","v":5881108,"vw":90.610272},{"c":91.23,"h":91.52,"l":90.57,"n":74734,"o":90.68,"t":"2025-07-08T04:00:00Z","v":8173862,"vw":91.172895},{"c":91.78,"h":91.88,"l":90.915,"n":59649,"o":91.47,"t":"2025-07-09T04:00:00Z","v":6717762,"vw":91.45136},{"c":92.27,"h":92.86,"l":91.81,"n":58496,"o":92,"t":"2025-07-10T04:00:00Z","v":6432628,"vw":92.430397},{"c":91.52,"h":91.675,"l":90.81,"n":58700,"o":91.28,"t":"2025-07-11T04:00:00Z","v":5782048,"vw":91.278997},{"c":91.01,"h":91.35,"l":90.675,"n":57919,"o":91.15,"t":"2025-07-14T04:00:00Z","v":6474746,"vw":91.031844},{"c":89.14,"h":91.21,"l":89.11,"n":66815,"o":91.16,"t":"2025-07-15T04:00:00Z","v":7326997,"vw":89.637228},{"c":89.38,"h":89.475,"l":88.34,"n":67425,"o":89.25,"t":"2025-07-16T04:00:00Z","v":6806945,"vw":88.937998},{"c":90.01,"h":90.08,"l":89.0701,"n":58286,"o":89.19,"t":"2025-07-17T04:00:00Z","v":5920460,"vw":89.614885},{"c":90.22,"h":90.29,"l":89.68,"n":59062,"o":90.16,"t":"2025-07-18T04:00:00Z","v":6811599,"vw":90.013841},{"c":90.68,"h":91.475,"l":90.575,"n":58990,"o":90.77,"t":"2025-07-21T04:00:00Z","v":5315525,"vw":91.072822},{"c":91.93,"h":92.01,"l":90.54,"n":73151,"o":90.59,"t":"2025-07-22T04:00:00Z","v":6825474,"vw":91.452848},{"c":92.24,"h":92.74,"l":92.08,"n":69861,"o":92.29,"t":"2025-07-23T04:00:00Z","v":6747213,"vw":92.345907},{"c":91.29,"h":92,"l":91.02,"n":83132,"o":91.4,"t":"2025-07-24T04:00:00Z","v":8671936,"vw":91.382968},{"c":92.37,"h":92.42,"l":91.28,"n":67167,"o":91.53,"t":"2025-07-25T04:00:00Z","v":7876383,"vw":91.83123},{"c":91.03,"h":91.97,"l":90.77,"n":76198,"o":91.84,"t":"2025-07-28T04:00:00Z","v":7507522,"vw":91.24386},{"c":90.68,"h":90.88,"l":90.145,"n":63701,"o":90.87,"t":"2025-07-29T04:00:00Z","v":7102948,"vw":90.481834},{"c":88.85,"h":90.36,"l":88.47,"n":97340,"o":90.27,"t":"2025-07-30T04:00:00Z","v":11813543,"vw":89.428998},{"c":87.73,"h":88.82,"l":87.63,"n":90710,"o":87.8,"t":"2025-07-31T04:00:00Z","v":11615339,"vw":88.129826},{"c":86.72,"h":87.17,"l":86.02,"n":115087,"o":87.13,"t":"2025-08-01T04:00:00Z","v":14290987,"vw":86.531049},{"c":87.87,"h":87.96,"l":87.19,"n":62992,"o":87.22,"t":"2025-08-04T04:00:00Z","v":7748470,"vw":87.743488},{"c":88.49,"h":88.665,"l":87.67,"n":66889,"o":88.33,"t":"2025-08-05T04:00:00Z","v":8023642,"vw":88.320249},{"c":87.53,"h":88.62,"l":87.505,"n":62514,"o":88.4,"t":"2025-08-06T04:00:00Z","v":6570516,"vw":87.877358},{"c":87.91,"h":88.53,"l":87.37,"n":74564,"o":88.39,"t":"2025-08-07T04:00:00Z","v":7636278,"vw":87.909475},{"c":88.35,"h":88.635,"l":87.96,"n":51707,"o":88.23,"t":"2025-08-08T04:00:00Z","v":5201327,"vw":88.347362},{"c":88.15,"h":88.8,"l":87.645,"n":54242,"o":88.42,"t":"2025-08-11T04:00:00Z","v":6017841,"vw":88.060159},{"c":89.3,"h":89.38,"l":88.21,"n":53197,"o":88.3,"t":"2025-08-12T04:00:00Z","v":6250633,"vw":89.003131},{"c":90.98,"h":91.02,"l":89.52,"n":68842,"o":89.76,"t":"2025-08-13T04:00:00Z","v":8441187,"vw":90.327917},{"c":90.03,"h":90.18,"l":89.34,"n":66539,"o":90.15,"t":"2025-08-14T04:00:00Z","v":8049387,"vw":89.746349},{"c":90.03,"h":90.62,"l":89.825,"n":63018,"o":90.62,"t":"2025-08-15T04:00:00Z","v":8066126,"vw":90.115067},{"c":89.51,"h":90.1,"l":89.3901,"n":47187,"o":89.9,"t":"2025-08-18T04:00:00Z","v":4711537,"vw":89.744056},{"c":90.05,"h":90.49,"l":89.58,"n":49845,"o":89.58,"t":"2025-08-19T04:00:00Z","v":5990249,"vw":89.996135},{"c":90.12,"h":90.675,"l":89.8,"n":60162,"o":90.07,"t":"2025-08-20T04:00:00Z","v":6717980,"vw":90.15466},{"c":90.39,"h":90.595,"l":89.6501,"n":47940,"o":89.77,"t":"2025-08-21T04:00:00Z","v":6508785,"vw":90.24712},{"c":92.18,"h":92.635,"l":90.65,"n":57002,"o":90.77,"t":"2025-08-22T04:00:00Z","v":5717159,"vw":92.080413},{"c":91.67,"h":92.2,"l":91.515,"n":50029,"o":92.09,"t":"2025-08-25T04:00:00Z","v":6281943,"vw":91.747981},{"c":91.92,"h":92,"l":91.36,"n":44453,"o":91.43,"t":"2025-08-26T04:00:00Z","v":4207161,"vw":91.765924},{"c":92.15,"h":92.26,"l":91.43,"n":40269,"o":91.52,"t":"2025-08-27T04:00:00Z","v":4483902,"vw":92.019963},{"c":92.15,"h":92.44,"l":91.5,"n":43285,"o":92.41,"t":"2025-08-28T04:00:00Z","v":4278685,"vw":91.898255},{"c":92.28,"h":92.715,"l":92.05,"n":43638,"o":92.17,"t":"2025-08-29T04:00:00Z","v":4144061,"vw":92.300492},{"c":91.59,"h":91.69,"l":91.04,"n":52867,"o":91.5,"t":"2025-09-02T04:00:00Z","v":6514359,"vw":91.455545},{"c":90.97,"h":91.64,"l":90.735,"n":47233,"o":91.54,"t":"2025-09-03T04:00:00Z","v":5078822,"vw":91.060396},{"c":91.32,"h":91.37,"l":90.22,"n":54476,"o":90.96,"t":"2025-09-04T04:00:00Z","v":6265146,"vw":90.908259},{"c":91.96,"h":92.7,"l":91.31,"n":64919,"o":91.66,"t":"2025-09-05T04:00:00Z","v":7523556,"vw":91.914374},{"c":92.04,"h":92.13,"l":90.965,"n":58819,"o":92.13,"t":"2025-09-08T04:00:00Z","v":6802897,"vw":91.623833},{"c":90.54,"h":91.91,"l":90.285,"n":56146,"o":91.55,"t":"2025-09-09T04:00:00Z","v":6056221,"vw":90.726999},{"c":90.71,"h":91.23,"l":90.36,"n":52030,"o":90.47,"t":"2025-09-10T04:00:00Z","v":5335787,"vw":90.778366},{"c":92.61,"h":92.7,"l":90.57,"n":50032,"o":90.63,"t":"2025-09-11T04:00:00Z","v":5835096,"vw":92.110576},{"c":91.68,"h":92.48,"l":91.51,"n":51856,"o":92.13,"t":"2025-09-12T04:00:00Z","v":5534735,"vw":91.856685},{"c":90.94,"h":91.83,"l":90.785,"n":50384,"o":91.79,"t":"2025-09-15T04:00:00Z","v":4895685,"vw":91.200856},{"c":90.66,"h":91.34,"l":90.43,"n":51360,"o":91.16,"t":"2025-09-16T04:00:00Z","v":4850239,"vw":90.768273},{"c":90.87,"h":92.46,"l":90.33,"n":87232,"o":90.74,"t":"2025-09-17T04:00:00Z","v":6659801,"vw":91.200983},{"c":90.87,"h":91.15,"l":90.16,"n":66459,"o":90.59,"t":"2025-09-18T04:00:00Z","v":7558002,"vw":90.787356},{"c":90.83,"h":91.16,"l":90.54,"n":72335,"o":91.1,"t":"2025-09-19T04:00:00Z","v":8234080,"vw":90.825339},{"c":90.37,"h":90.655,"l":89.95,"n":52871,"o":90.37,"t":"2025-09-22T04:00:00Z","v":4441226,"vw":90.321989},{"c":90.08,"h":91.26,"l":89.965,"n":49774,"o":90.58,"t":"2025-09-23T04:00:00Z","v":4114362,"vw":90.464492},{"c":88.98,"h":90.165,"l":88.865,"n":62868,"o":89.72,"t":"2025-09-24T04:00:00Z","v":5334888,"vw":89.376346},{"c":87.82,"h":88.68,"l":87.68,"n":64114,"o":88.66,"t":"2025-09-25T04:00:00Z","v":5538645,"vw":88.132793},{"c":88.84,"h":88.99,"l":87.965,"n":56330,"o":88.04,"t":"2025-09-26T04:00:00Z","v":4972584,"vw":88.669065},{"c":89.18,"h":89.47,"l":88.68,"n":53107,"o":89.41,"t":"2025-09-29T04:00:00Z","v":4689446,"vw":89.04746},{"c":89.62,"h":89.685,"l":88.81,"n":53058,"o":88.98,"t":"2025-09-30T04:00:00Z","v":4704232,"vw":89.288691},{"c":88.68,"h":89.72,"l":88.465,"n":69355,"o":89.51,"t":"2025-10-01T04:00:00Z","v":6875029,"vw":88.915778},{"c":89.71,"h":89.755,"l":88.55,"n":55452,"o":88.55,"t":"2025-10-02T04:00:00Z","v":5337124,"vw":89.361614},{"c":89.86,"h":90.335,"l":89.6,"n":51870,"o":89.69,"t":"2025-10-03T04:00:00Z","v":4913929,"vw":89.919456},{"c":89.78,"h":90.27,"l":89.59,"n":50991,"o":89.91,"t":"2025-10-06T04:00:00Z","v":4469045,"vw":89.93178},{"c":89.42,"h":90.28,"l":89.1,"n":58170,"o":89.92,"t":"2025-10-07T04:00:00Z","v":5654451,"vw":89.453728},{"c":89.9,"h":90.24,"l":89.49,"n":53874,"o":89.85,"t":"2025-10-08T04:00:00Z","v":6092107,"vw":89.911584},{"c":88.67,"h":90.43,"l":88.445,"n":62718,"o":90.25,"t":"2025-10-09T04:00:00Z","v":6616012,"vw":89.036387},{"c":86.85,"h":89.04,"l":86.84,"n":116836,"o":88.84,"t":"2025-10-10T04:00:00Z","v":11131520,"vw":87.76324},{"c":88.23,"h":88.795,"l":87.78,"n":64050,"o":88.03,"t":"2025-10-13T04:00:00Z","v":5990075,"vw":88.292501},{"c":89.11,"h":89.5,"l":87.25,"n":70571,"o":87.42,"t":"2025-10-14T04:00:00Z","v":5398888,"vw":88.804872},{"c":88.71,"h":90,"l":88.23,"n":54951,"o":89.48,"t":"2025-10-15T04:00:00Z","v":5277937,"vw":88.979239},{"c":88.05,"h":89.15,"l":87.6,"n":76356,"o":89.15,"t":"2025-10-16T04:00:00Z","v":6694782,"vw":88.276938},{"c":87.88,"h":88.38,"l":87.41,"n":74166,"o":87.99,"t":"2025-10-17T04:00:00Z","v":6395550,"vw":87.853535},{"c":88.93,"h":89,"l":88.375,"n":45630,"o":88.66,"t":"2025-10-20T04:00:00Z","v":4212496,"vw":88.725287},{"c":88.59,"h":88.91,"l":87.99,"n":50647,"o":88.27,"t":"2025-10-21T04:00:00Z","v":4667772,"vw":88.576551},{"c":88.32,"h":88.8456,"l":87.97,"n":70545,"o":88.28,"t":"2025-10-22T04:00:00Z","v":6563583,"vw":88.442461},{"c":89.38,"h":89.605,"l":88.74,"n":57490,"o":88.96,"t":"2025-10-23T04:00:00Z","v":5341332,"vw":89.252233},{"c":89.01,"h":89.585,"l":88.93,"n":70138,"o":89.25,"t":"2025-10-24T04:00:00Z","v":6723438,"vw":89.192755},{"c":88.97,"h":89.375,"l":88.59,"n":53397,"o":88.97,"t":"2025-10-27T04:00:00Z","v":5968278,"vw":88.921492},{"c":89.09,"h":89.54,"l":88.76,"n":68140,"o":88.91,"t":"2025-10-28T04:00:00Z","v":6521299,"vw":89.177475},{"c":87.34,"h":89.02,"l":87.175,"n":106264,"o":88.75,"t":"2025-10-29T04:00:00Z","v":10491779,"vw":87.923264},{"c":86.17,"h":87.04,"l":86.12,"n":96003,"o":86.75,"t":"2025-10-30T04:00:00Z","v":10399286,"vw":86.541482},{"c":85.67,"h":86.1,"l":85.04,"n":83675,"o":85.71,"t":"2025-10-31T04:00:00Z","v":8764440,"vw":85.730955},{"c":85.14,"h":85.68,"l":84.29,"n":105416,"o":85.58,"t":"2025-11-03T05:00:00Z","v":12063685,"vw":84.962887},{"c":84.72,"h":85.08,"l":84.07,"n":105655,"o":84.53,"t":"2025-11-04T05:00:00Z","v":11082433,"vw":84.707414},{"c":85.22,"h":85.64,"l":84.96,"n":83804,"o":85.21,"t":"2025-11-05T05:00:00Z","v":9414258,"vw":85.284611},{"c":84.8,"h":85.85,"l":84.74,"n":103498,"o":85.43,"t":"2025-11-06T05:00:00Z","v":11203741,"vw":85.193025},{"c":85.82,"h":85.985,"l":84.71,"n":82996,"o":85.02,"t":"2025-11-07T05:00:00Z","v":8987916,"vw":85.475873},{"c":86.63,"h":86.815,"l":85.665,"n":70491,"o":86.39,"t":"2025-11-10T05:00:00Z","v":7616746,"vw":86.319447},{"c":87.53,"h":87.705,"l":86.7944,"n":55443,"o":86.99,"t":"2025-11-11T05:00:00Z","v":5820723,"vw":87.362914},{"c":88.15,"h":88.67,"l":87.715,"n":61493,"o":87.8,"t":"2025-11-12T05:00:00Z","v":6961917,"vw":88.303871},{"c":87.57,"h":88.44,"l":87.5,"n":78174,"o":88.17,"t":"2025-11-13T05:00:00Z","v":8970305,"vw":87.872338},{"c":86.77,"h":87.455,"l":86.635,"n":70246,"o":86.95,"t":"2025-11-14T05:00:00Z","v":6414979,"vw":86.952661},{"c":85.45,"h":86.8,"l":85.33,"n":70044,"o":86.56,"t":"2025-11-17T05:00:00Z","v":7075366,"vw":86.077638},{"c":85.52,"h":86.115,"l":85.06,"n":96997,"o":85.54,"t":"2025-11-18T05:00:00Z","v":10307538,"vw":85.627139},{"c":85.74,"h":86.1,"l":85.2,"n":74409,"o":86.04,"t":"2025-11-19T05:00:00Z","v":7692901,"vw":85.640169},{"c":84.46,"h":86.71,"l":84.425,"n":100881,"o":86.33,"t":"2025-11-20T05:00:00Z","v":11334572,"vw":85.372662},{"c":86.35,"h":87.01,"l":84.705,"n":100464,"o":84.88,"t":"2025-11-21T05:00:00Z","v":10494799,"vw":86.157826},{"c":86.52,"h":86.72,"l":85.92,"n":75523,"o":86.29,"t":"2025-11-24T05:00:00Z","v":7274863,"vw":86.415527},{"c":87.81,"h":88.01,"l":86.91,"n":59557,"o":86.97,"t":"2025-11-25T05:00:00Z","v":6227944,"vw":87.613935},{"c":88.89,"h":89.12,"l":87.84,"n":46259,"o":87.88,"t":"2025-11-26T05:00:00Z","v":4947687,"vw":88.75537},{"c":89.4,"h":89.75,"l":88.91,"n":27766,"o":89.13,"t":"2025-11-28T05:00:00Z","v":2393416,"vw":89.426272},{"c":89.18,"h":89.96,"l":89.13,"n":66170,"o":89.28,"t":"2025-12-01T05:00:00Z","v":6683942,"vw":89.516696},{"c":88.37,"h":89.36,"l":87.85,"n":63796,"o":89.36,"t":"2025-12-02T05:00:00Z","v":6452959,"vw":88.361937},{"c":88.99,"h":89.245,"l":88.685,"n":61734,"o":88.76,"t":"2025-12-03T05:00:00Z","v":5920915,"vw":89.002211},{"c":88.47,"h":89.01,"l":88.245,"n":52490,"o":88.76,"t":"2025-12-04T05:00:00Z","v":4956511,"vw":88.516117},{"c":44.09,"h":44.635,"l":44.09,"n":50072,"o":44.34,"t":"2025-12-05T05:00:00Z","v":7134027,"vw":44.311917},{"c":43.48,"h":44.1,"l":43.45,"n":56080,"o":44.08,"t":"2025-12-08T05:00:00Z","v":11389224,"vw":43.655502},{"c":43.39,"h":43.82,"l":43.37,"n":50699,"o":43.42,"t":"2025-12-09T05:00:00Z","v":8801114,"vw":43.538443},{"c":44.24,"h":44.34,"l":43.35,"n":59892,"o":43.35,"t":"2025-12-10T05:00:00Z","v":10919472,"vw":43.931877},{"c":45.12,"h":45.215,"l":44.29,"n":70693,"o":44.29,"t":"2025-12-11T05:00:00Z","v":11009172,"vw":45.038958},{"c":45.15,"h":45.575,"l":44.97,"n":85466,"o":45.51,"t":"2025-12-12T05:00:00Z","v":14078643,"vw":45.188063},{"c":45.12,"h":45.44,"l":44.85,"n":64863,"o":45.42,"t":"2025-12-15T05:00:00Z","v":9228843,"vw":45.081835},{"c":45,"h":45.21,"l":44.715,"n":61452,"o":45.18,"t":"2025-12-16T05:00:00Z","v":9742309,"vw":44.973334},{"c":45.19,"h":45.365,"l":44.94,"n":67750,"o":45.01,"t":"2025-12-17T05:00:00Z","v":10934998,"vw":45.13802},{"c":45.17,"h":45.625,"l":45.125,"n":63076,"o":45.27,"t":"2025-12-18T05:00:00Z","v":8978142,"vw":45.328138},{"c":45.37,"h":45.535,"l":45.09,"n":52740,"o":45.2,"t":"2025-12-19T05:00:00Z","v":10358053,"vw":45.366314},{"c":45.67,"h":45.71,"l":45.33,"n":42635,"o":45.39,"t":"2025-12-22T05:00:00Z","v":9862655,"vw":45.597992},{"c":45.75,"h":45.8,"l":45.535,"n":39119,"o":45.78,"t":"2025-12-23T05:00:00Z","v":8424796,"vw":45.699074},{"c":45.84,"h":45.89,"l":45.61,"n":16597,"o":45.73,"t":"2025-12-24T05:00:00Z","v":2767614,"vw":45.774556},{"c":46.11,"h":46.14,"l":45.86,"n":26697,"o":45.95,"t":"2025-12-26T05:00:00Z","v":5035787,"vw":46.010692},{"c":45.74,"h":45.86,"l":45.535,"n":33041,"o":45.74,"t":"2025-12-29T05:00:00Z","v":6370409,"vw":45.700986},{"c":45.73,"h":45.85,"l":45.63,"n":29711,"o":45.81,"t":"2025-12-30T05:00:00Z","v":4432075,"vw":45.756699},{"c":45.35,"h":45.67,"l":45.328,"n":27537,"o":45.61,"t":"2025-12-31T05:00:00Z","v":5704262,"vw":45.503641},{"c":46.12,"h":46.175,"l":45.27,"n":55795,"o":45.52,"t":"2026-01-02T05:00:00Z","v":18031002,"vw":45.883382},{"c":46.58,"h":46.73,"l":46,"n":73481,"o":46.02,"t":"2026-01-05T05:00:00Z","v":21964268,"vw":46.512195},{"c":47.5,"h":47.63,"l":46.69,"n":68932,"o":46.73,"t":"2026-01-06T05:00:00Z","v":18351568,"vw":47.367262},{"c":46.68,"h":47.56,"l":46.63,"n":69791,"o":47.34,"t":"2026-01-07T05:00:00Z","v":16963809,"vw":46.836241},{"c":47.5,"h":47.63,"l":46.27,"n":62415,"o":46.41,"t":"2026-01-08T05:00:00Z","v":14918890,"vw":47.311108},{"c":48.26,"h":48.29,"l":47.555,"n":60858,"o":47.59,"t":"2026-01-09T05:00:00Z","v":11769696,"vw":48.015727},{"c":48.52,"h":48.61,"l":48.2026,"n":54006,"o":48.37,"t":"2026-01-12T05:00:00Z","v":12673138,"vw":48.455756},{"c":48.73,"h":48.76,"l":48.39,"n":52233,"o":48.6,"t":"2026-01-13T05:00:00Z","v":10797859,"vw":48.583705},{"c":48.75,"h":49.14,"l":48.63,"n":68045,"o":48.75,"t":"2026-01-14T05:00:00Z","v":16030116,"vw":48.81356},{"c":48.96,"h":49.11,"l":48.61,"n":66519,"o":48.77,"t":"2026-01-15T05:00:00Z","v":17883630,"vw":48.945221},{"c":48.68,"h":48.72,"l":48.36,"n":55656,"o":48.57,"t":"2026-01-16T05:00:00Z","v":10769302,"vw":48.571304},{"c":48.19,"h":48.52,"l":48.02,"n":75311,"o":48.35,"t":"2026-01-20T05:00:00Z","v":17363825,"vw":48.21531},{"c":49.24,"h":49.38,"l":48.67,"n":69579,"o":48.82,"t":"2026-01-21T05:00:00Z","v":16940422,"vw":49.046709},{"c":49.52,"h":49.825,"l":49.345,"n":57204,"o":49.37,"t":"2026-01-22T05:00:00Z","v":14648291,"vw":49.590281},{"c":49.97,"h":49.99,"l":49.36,"n":69214,"o":49.46,"t":"2026-01-23T05:00:00Z","v":19550710,"vw":49.720252},{"c":50.03,"h":50.475,"l":50.015,"n":62654,"o":50.42,"t":"2026-01-26T05:00:00Z","v":13900941,"vw":50.179831},{"c":49.98,"h":50.18,"l":49.68,"n":54291,"o":49.865,"t":"2026-01-27T05:00:00Z","v":10123803,"vw":49.944223},{"c":49.95,"h":50.21,"l":49.54,"n":66513,"o":50.12,"t":"2026-01-28T05:00:00Z","v":13517233,"vw":49.898963},{"c":50,"h":50.62,"l":49.285,"n":95097,"o":50.45,"t":"2026-01-29T05:00:00Z","v":20503731,"vw":49.845071},{"c":49.27,"h":49.65,"l":48.81,"n":104616,"o":49.215,"t":"2026-01-30T05:00:00Z","v":28082600,"vw":49.209958},{"c":49.65,"h":49.81,"l":49.2,"n":77113,"o":49.25,"t":"2026-02-02T05:00:00Z","v":25155336,"vw":49.592883},{"c":50.7,"h":51.22,"l":50.06,"n":117062,"o":50.18,"t":"2026-02-03T05:00:00Z","v":34077441,"vw":50.666122},{"c":51.89,"h":52.02,"l":51.01,"n":125400,"o":51.01,"t":"2026-02-04T05:00:00Z","v":35878617,"vw":51.678649},{"c":50.5,"h":51.52,"l":50.3601,"n":98247,"o":51.38,"t":"2026-02-05T05:00:00Z","v":25667272,"vw":50.75406},{"c":51.51,"h":51.615,"l":50.86,"n":59311,"o":50.86,"t":"2026-02-06T05:00:00Z","v":14367401,"vw":51.383454},{"c":52.18,"h":52.31,"l":51.265,"n":54518,"o":51.47,"t":"2026-02-09T05:00:00Z","v":12325169,"vw":51.926935},{"c":52.91,"h":52.985,"l":52.12,"n":59517,"o":52.15,"t":"2026-02-10T05:00:00Z","v":18381378,"vw":52.714062},{"c":53.62,"h":53.67,"l":53.11,"n":86941,"o":53.11,"t":"2026-02-11T05:00:00Z","v":24891284,"vw":53.446681},{"c":52.83,"h":54.14,"l":52.74,"n":106964,"o":53.67,"t":"2026-02-12T05:00:00Z","v":30108108,"vw":53.189853},{"c":53.31,"h":53.637,"l":52.44,"n":74868,"o":52.54,"t":"2026-02-13T05:00:00Z","v":19918942,"vw":53.181964},{"c":52.7,"h":52.965,"l":52.08,"n":76452,"o":52.7,"t":"2026-02-17T05:00:00Z","v":20404661,"vw":52.625897},{"c":53.02,"h":53.34,"l":52.74,"n":48920,"o":53,"t":"2026-02-18T05:00:00Z","v":11992740,"vw":53.075637},{"c":52.83,"h":53.17,"l":52.43,"n":57818,"o":52.65,"t":"2026-02-19T05:00:00Z","v":18340238,"vw":52.817801},{"c":52.96,"h":53.2535,"l":52.32,"n":72939,"o":52.62,"t":"2026-02-20T05:00:00Z","v":17810549,"vw":52.781114},{"c":52.96,"h":53.1,"l":52.36,"n":60819,"o":52.49,"t":"2026-02-23T05:00:00Z","v":17354324,"vw":52.746431},{"c":53.36,"h":53.5,"l":52.91,"n":55063,"o":52.96,"t":"2026-02-24T05:00:00Z","v":13452432,"vw":53.280949},{"c":53.06,"h":53.75,"l":52.665,"n":58638,"o":53.73,"t":"2026-02-25T05:00:00Z","v":12379776,"vw":53.071628},{"c":53,"h":53.12,"l":52.345,"n":65146,"o":52.89,"t":"2026-02-26T05:00:00Z","v":15645344,"vw":52.753245},{"c":53.41,"h":53.485,"l":52.67,"n":53186,"o":52.86,"t":"2026-02-27T05:00:00Z","v":12123004,"vw":53.126244},{"c":53.25,"h":53.385,"l":52.51,"n":72075,"o":53.07,"t":"2026-03-02T05:00:00Z","v":19444910,"vw":53.005114},{"c":51.94,"h":52.085,"l":50.69,"n":100846,"o":51.67,"t":"2026-03-03T05:00:00Z","v":27308209,"vw":51.546889},{"c":51.92,"h":52.38,"l":51.675,"n":64311,"o":52.32,"t":"2026-03-04T05:00:00Z","v":17142150,"vw":52.013832},{"c":50.83,"h":51.78,"l":50.51,"n":81568,"o":51.6,"t":"2026-03-05T05:00:00Z","v":19902379,"vw":51.021999},{"c":49.86,"h":50.36,"l":49.44,"n":90449,"o":50.31,"t":"2026-03-06T05:00:00Z","v":23171636,"vw":49.893009},{"c":49.99,"h":50.185,"l":48.6,"n":92191,"o":49.26,"t":"2026-03-09T04:00:00Z","v":22462396,"vw":49.323547},{"c":49.88,"h":50.42,"l":49.63,"n":80009,"o":49.99,"t":"2026-03-10T04:00:00Z","v":19215247,"vw":50.073354},{"c":49.84,"h":49.89,"l":49.28,"n":57468,"o":49.73,"t":"2026-03-11T04:00:00Z","v":12571196,"vw":49.604165},{"c":49.68,"h":50.23,"l":49.63,"n":77925,"o":49.79,"t":"2026-03-12T04:00:00Z","v":19573154,"vw":49.849944},{"c":49.19,"h":50.13,"l":49.01,"n":71789,"o":50.03,"t":"2026-03-13T04:00:00Z","v":17240595,"vw":49.501513},{"c":49.4,"h":49.765,"l":49.09,"n":64761,"o":49.46,"t":"2026-03-16T04:00:00Z","v":15641562,"vw":49.412392},{"c":49.52,"h":49.98,"l":49.48,"n":51950,"o":49.68,"t":"2026-03-17T04:00:00Z","v":12770784,"vw":49.672395},{"c":48.48,"h":49.275,"l":48.48,"n":57381,"o":49.18,"t":"2026-03-18T04:00:00Z","v":16432735,"vw":48.886987},{"c":47.74,"h":47.995,"l":47.215,"n":89599,"o":47.64,"t":"2026-03-19T04:00:00Z","v":23547045,"vw":47.53823},{"c":46.98,"h":47.96,"l":46.73,"n":74909,"o":47.85,"t":"2026-03-20T04:00:00Z","v":19735415,"vw":47.223066},{"c":47.55,"h":48.15,"l":47.355,"n":73919,"o":47.4,"t":"2026-03-23T04:00:00Z","v":19208684,"vw":47.700998},{"c":48.45,"h":48.79,"l":47.24,"n":66479,"o":47.275,"t":"2026-03-24T04:00:00Z","v":15814921,"vw":48.297935},{"c":49.41,"h":49.445,"l":48.665,"n":61604,"o":49,"t":"2026-03-25T04:00:00Z","v":15047383,"vw":49.208362},{"c":49.09,"h":49.73,"l":48.965,"n":57266,"o":48.97,"t":"2026-03-26T04:00:00Z","v":12904075,"vw":49.294085},{"c":48.91,"h":49.29,"l":48.78,"n":46811,"o":49.04,"t":"2026-03-27T04:00:00Z","v":10746567,"vw":48.996645},{"c":49.09,"h":49.74,"l":48.9001,"n":72665,"o":49.51,"t":"2026-03-30T04:00:00Z","v":16613234,"vw":49.303547},{"c":49.97,"h":50.23,"l":49.285,"n":83776,"o":49.515,"t":"2026-03-31T04:00:00Z","v":20488168,"vw":49.703984},{"c":50.46,"h":50.66,"l":50.165,"n":71368,"o":50.34,"t":"2026-04-01T04:00:00Z","v":19967067,"vw":50.462523},{"c":50.41,"h":50.92,"l":49.91,"n":63018,"o":50.08,"t":"2026-04-02T04:00:00Z","v":13800232,"vw":50.323014},{"c":50.22,"h":50.43,"l":49.85,"n":37232,"o":50.21,"t":"2026-04-06T04:00:00Z","v":8885950,"vw":50.132206},{"c":50.08,"h":50.32,"l":49.68,"n":47236,"o":50.12,"t":"2026-04-07T04:00:00Z","v":9953700,"vw":50.001789},{"c":51.75,"h":51.78,"l":50.7725,"n":62250,"o":51.08,"t":"2026-04-08T04:00:00Z","v":14354485,"vw":51.283973},{"c":51.67,"h":52.07,"l":51.47,"n":37869,"o":51.56,"t":"2026-04-09T04:00:00Z","v":7658784,"vw":51.730326},{"c":51.96,"h":52.22,"l":51.88,"n":33925,"o":51.93,"t":"2026-04-10T04:00:00Z","v":6138713,"vw":52.003198},{"c":52.19,"h":52.255,"l":51.555,"n":40770,"o":51.69,"t":"2026-04-13T04:00:00Z","v":9890911,"vw":51.930005},{"c":52.01,"h":52.26,"l":51.65,"n":41846,"o":52.26,"t":"2026-04-14T04:00:00Z","v":8274178,"vw":51.993074},{"c":51.38,"h":51.9,"l":51.235,"n":54126,"o":51.9,"t":"2026-04-15T04:00:00Z","v":20301158,"vw":51.41369},{"c":51.75,"h":51.97,"l":51.49,"n":51342,"o":51.52,"t":"2026-04-16T04:00:00Z","v":12383052,"vw":51.700243},{"c":51.88,"h":52.37,"l":51.465,"n":55135,"o":51.6,"t":"2026-04-17T04:00:00Z","v":11796323,"vw":51.982466},{"c":52.23,"h":52.4,"l":51.67,"n":41156,"o":51.84,"t":"2026-04-20T04:00:00Z","v":8558475,"vw":52.198367},{"c":51.77,"h":52.57,"l":51.635,"n":44833,"o":52.25,"t":"2026-04-21T04:00:00Z","v":9558332,"vw":51.994591},{"c":51.83,"h":52.42,"l":51.695,"n":38626,"o":52.24,"t":"2026-04-22T04:00:00Z","v":8933340,"vw":51.946932},{"c":51.81,"h":51.9,"l":51.28,"n":56234,"o":51.71,"t":"2026-04-23T04:00:00Z","v":13728624,"vw":51.631012},{"c":51.92,"h":52,"l":51.325,"n":40874,"o":51.75,"t":"2026-04-24T04:00:00Z","v":7420533,"vw":51.773844},{"c":51.78,"h":52.175,"l":51.61,"n":38263,"o":51.995,"t":"2026-04-27T04:00:00Z","v":8026144,"vw":51.815661},{"c":51.4,"h":51.98,"l":51.01,"n":52633,"o":51.875,"t":"2026-04-28T04:00:00Z","v":9073294,"vw":51.362018},{"c":50.96,"h":51.51,"l":50.89,"n":41387,"o":51.49,"t":"2026-04-29T04:00:00Z","v":7053490,"vw":51.081411},{"c":51.47,"h":51.71,"l":50.8,"n":63296,"o":50.92,"t":"2026-04-30T04:00:00Z","v":15283307,"vw":51.381483},{"c":51.35,"h":51.77,"l":51.34,"n":51262,"o":51.64,"t":"2026-05-01T04:00:00Z","v":9358459,"vw":51.54696},{"c":50.65,"h":51.26,"l":50.5,"n":55273,"o":51.155,"t":"2026-05-04T04:00:00Z","v":10012100,"vw":50.769934},{"c":51.53,"h":51.79,"l":50.8941,"n":51116,"o":51.04,"t":"2026-05-05T04:00:00Z","v":10775368,"vw":51.497927},{"c":52.41,"h":52.665,"l":52.14,"n":55596,"o":52.32,"t":"2026-05-06T04:00:00Z","v":10500593,"vw":52.437824},{"c":51.4,"h":52.77,"l":51.375,"n":59986,"o":52.6,"t":"2026-05-07T04:00:00Z","v":13026961,"vw":51.786335},{"c":51.59,"h":51.905,"l":51.5,"n":40096,"o":51.81,"t":"2026-05-08T04:00:00Z","v":7600237,"vw":51.695092},{"c":52.26,"h":52.405,"l":51.83,"n":53071,"o":51.86,"t":"2026-05-11T04:00:00Z","v":8587193,"vw":52.19863},{"c":52.14,"h":52.29,"l":51.46,"n":59103,"o":52,"t":"2026-05-12T04:00:00Z","v":11595033,"vw":51.955643},{"c":52.06,"h":52.515,"l":52.02,"n":47225,"o":52.13,"t":"2026-05-13T04:00:00Z","v":8455690,"vw":52.196904},{"c":51.67,"h":52.25,"l":51.595,"n":49903,"o":52.12,"t":"2026-05-14T04:00:00Z","v":10703956,"vw":51.782476},{"c":50.3,"h":51.19,"l":50.245,"n":56566,"o":51.01,"t":"2026-05-15T04:00:00Z","v":11193234,"vw":50.484355},{"c":50.22,"h":50.715,"l":50.07,"n":49937,"o":50.33,"t":"2026-05-18T04:00:00Z","v":10543979,"vw":50.304809},{"c":49.04,"h":49.86,"l":48.89,"n":62180,"o":49.78,"t":"2026-05-19T04:00:00Z","v":11881846,"vw":49.172749},{"c":49.72,"h":49.78,"l":48.895,"n":71055,"o":48.99,"t":"2026-05-20T04:00:00Z","v":20467343,"vw":49.520587},{"c":50.02,"h":50.25,"l":49.135,"n":48206,"o":49.54,"t":"2026-05-21T04:00:00Z","v":10236190,"vw":49.870728},{"c":50.29,"h":50.5,"l":49.985,"n":40869,"o":50.33,"t":"2026-05-22T04:00:00Z","v":6956133,"vw":50.253403},{"c":50.99,"h":51.165,"l":50.65,"n":48609,"o":50.68,"t":"2026-05-26T04:00:00Z","v":8242113,"vw":50.917465},{"c":51.18,"h":51.37,"l":50.98,"n":49895,"o":51.01,"t":"2026-05-27T04:00:00Z","v":9010966,"vw":51.189496},{"c":51.36,"h":51.47,"l":50.61,"n":48639,"o":51.07,"t":"2026-05-28T04:00:00Z","v":10567259,"vw":51.045598},{"c":51.15,"h":51.575,"l":51.11,"n":52224,"o":51.28,"t":"2026-05-29T04:00:00Z","v":11728786,"vw":51.301242},{"c":50.92,"h":51.05,"l":50.125,"n":69752,"o":50.65,"t":"2026-06-01T04:00:00Z","v":24538565,"vw":50.751129},{"c":51.52,"h":51.665,"l":50.7225,"n":64640,"o":50.82,"t":"2026-06-02T04:00:00Z","v":19927097,"vw":51.349786},{"c":51.63,"h":52.025,"l":51.24,"n":51142,"o":51.35,"t":"2026-06-03T04:00:00Z","v":12438937,"vw":51.761775},{"c":51.62,"h":52.1999,"l":51.435,"n":42441,"o":51.83,"t":"2026-06-04T04:00:00Z","v":9689481,"vw":51.761907},{"c":50.63,"h":51.65,"l":50.495,"n":56314,"o":51.41,"t":"2026-06-05T04:00:00Z","v":12396016,"vw":50.970474},{"c":49.96,"h":50.81,"l":49.905,"n":56297,"o":50.61,"t":"2026-06-08T04:00:00Z","v":10994677,"vw":50.164721},{"c":50.77,"h":50.82,"l":49.84,"n":68238,"o":50.59,"t":"2026-06-09T04:00:00Z","v":13441892,"vw":50.376701},{"c":49.6,"h":50.86,"l":49.57,"n":51035,"o":50.75,"t":"2026-06-10T04:00:00Z","v":9676753,"vw":50.120259},{"c":51.22,"h":51.33,"l":50,"n":69050,"o":50.07,"t":"2026-06-11T04:00:00Z","v":12443309,"vw":50.670053},{"c":52.18,"h":52.355,"l":51.52,"n":77053,"o":51.71,"t":"2026-06-12T04:00:00Z","v":15194972,"vw":52.097748},{"c":52.5,"h":53.195,"l":52.47,"n":75097,"o":52.87,"t":"2026-06-15T04:00:00Z","v":14993720,"vw":52.782826},{"c":52.72,"h":53.085,"l":52.64,"n":46850,"o":52.69,"t":"2026-06-16T04:00:00Z","v":8430225,"vw":52.811141},{"c":52.02,"h":53.31,"l":51.86,"n":76236,"o":52.52,"t":"2026-06-17T04:00:00Z","v":16229138,"vw":52.617664},{"c":51.81,"h":52.43,"l":51.76,"n":67636,"o":52.22,"t":"2026-06-18T04:00:00Z","v":11934311,"vw":52.035827},{"c":51.62,"h":51.82,"l":51.1501,"n":51330,"o":51.18,"t":"2026-06-22T04:00:00Z","v":9088752,"vw":51.566467},{"c":50.87,"h":51.475,"l":50.79,"n":51054,"o":51.07,"t":"2026-06-23T04:00:00Z","v":10273999,"vw":51.094259},{"c":51.16,"h":51.53,"l":50.79,"n":54300,"o":50.87,"t":"2026-06-24T04:00:00Z","v":12425847,"vw":51.245753},{"c":51.84,"h":52.19,"l":51.27,"n":51347,"o":51.41,"t":"2026-06-25T04:00:00Z","v":9656348,"vw":51.870578},{"c":51.6,"h":51.89,"l":51.375,"n":54184,"o":51.57,"t":"2026-06-26T04:00:00Z","v":9234030,"vw":51.587618},{"c":50.66,"h":51.3973,"l":50.25,"n":59785,"o":51.28,"t":"2026-06-29T04:00:00Z","v":12726663,"vw":50.621381},{"c":50.83,"h":51.19,"l":50.67,"n":48603,"o":51.07,"t":"2026-06-30T04:00:00Z","v":8329699,"vw":50.879403},{"c":51.02,"h":51.47,"l":50.475,"n":56833,"o":50.72,"t":"2026-07-01T04:00:00Z","v":14129504,"vw":51.077405},{"c":52.01,"h":52.025,"l":51.295,"n":57744,"o":51.4,"t":"2026-07-02T04:00:00Z","v":12376026,"vw":51.706665},{"c":51.98,"h":52.04,"l":51.35,"n":62360,"o":51.92,"t":"2026-07-06T04:00:00Z","v":20090958,"vw":51.803873},{"c":51.51,"h":52.12,"l":51.295,"n":47780,"o":51.96,"t":"2026-07-07T04:00:00Z","v":12305280,"vw":51.577013},{"c":50.16,"h":51.04,"l":49.885,"n":60382,"o":51,"t":"2026-07-08T04:00:00Z","v":13282840,"vw":50.221897},{"c":50.26,"h":50.545,"l":50.12,"n":53490,"o":50.37,"t":"2026-07-09T04:00:00Z","v":10529716,"vw":50.344943},{"c":50.89,"h":51.11,"l":50.29,"n":44573,"o":50.29,"t":"2026-07-10T04:00:00Z","v":7507717,"vw":50.800412},{"c":50.58,"h":51.345,"l":50.355,"n":47245,"o":50.97,"t":"2026-07-13T04:00:00Z","v":9031696,"vw":50.758477},{"c":50.64,"h":51.45,"l":50.59,"n":52256,"o":51.15,"t":"2026-07-14T04:00:00Z","v":8755685,"vw":50.915899},{"c":50.5,"h":50.84,"l":50.11,"n":54843,"o":50.66,"t":"2026-07-15T04:00:00Z","v":12323619,"vw":50.486292},{"c":50.89,"h":50.93,"l":50.28,"n":42942,"o":50.31,"t":"2026-07-16T04:00:00Z","v":7152790,"vw":50.739711},{"c":50.53,"h":51.445,"l":50.385,"n":44683,"o":50.8,"t":"2026-07-17T04:00:00Z","v":8671155,"vw":50.755924},{"c":50.03,"h":50.73,"l":49.88,"n":47076,"o":50.64,"t":"2026-07-20T04:00:00Z","v":10679306,"vw":50.139639},{"c":50.1,"h":50.54,"l":49.845,"n":44300,"o":50.5,"t":"2026-07-21T04:00:00Z","v":8695136,"vw":50.214386},{"c":50.82,"h":50.97,"l":50.3,"n":42019,"o":50.33,"t":"2026-07-22T04:00:00Z","v":10218200,"vw":50.775166},{"c":50.29,"h":50.97,"l":50.12,"n":51095,"o":50.42,"t":"2026-07-23T04:00:00Z","v":10924037,"vw":50.352211},{"c":51.26,"h":51.27,"l":50.21,"n":50510,"o":50.32,"t":"2026-07-24T04:00:00Z","v":12187050,"vw":50.90448},{"c":51.39,"h":51.63,"l":51.085,"n":49992,"o":51.47,"t":"2026-07-27T04:00:00Z","v":8704786,"vw":51.359657},{"c":52.34,"h":52.775,"l":51.88,"n":54671,"o":52,"t":"2026-07-28T04:00:00Z","v":11775205,"vw":52.419914},{"c":51.74,"h":52.34,"l":51.325,"n":72492,"o":52.34,"t":"2026-07-29T04:00:00Z","v":13744947,"vw":51.708866},{"c":51.64,"h":52.305,"l":51.275,"n":65260,"o":52.21,"t":"2026-07-30T04:00:00Z","v":10858914,"vw":51.622738},{"c":50.43,"h":51.05,"l":50.205,"n":76372,"o":50.91,"t":"2026-07-31T04:00:00Z","v":18329280,"vw":50.490046},{"c":51.01,"h":51.04,"l":50.35,"n":70006,"o":50.74,"t":"2026-08-03T04:00:00Z","v":11961784,"vw":50.775291},{"c":52,"h":52.07,"l":51.025,"n":63112,"o":51.31,"t":"2026-08-04T04:00:00Z","v":16876990,"vw":51.711545},{"c":52.64,"h":52.96,"l":52.45,"n":58452,"o":52.59,"t":"2026-08-05T04:00:00Z","v":12070303,"vw":52.689765},{"c":52.17,"h":52.86,"l":52.01,"n":49557,"o":52.63,"t":"2026-08-06T04:00:00Z","v":9000748,"vw":52.327209},{"c":52.86,"h":52.94,"l":52.17,"n":53505,"o":52.34,"t":"2026-08-07T04:00:00Z","v":13068657,"vw":52.783271},{"c":53.18,"h":53.2,"l":52.61,"n":49587,"o":52.81,"t":"2026-08-10T04:00:00Z","v":11929450,"vw":52.960672},{"c":53.24,"h":53.595,"l":53,"n":55278,"o":53.07,"t":"2026-08-11T04:00:00Z","v":11450480,"vw":53.245537},{"c":52.58,"h":53.48,"l":52.535,"n":50843,"o":53.45,"t":"2026-08-12T04:00:00Z","v":9843696,"vw":52.727587},{"c":52.31,"h":52.78,"l":52.215,"n":47176,"o":52.6,"t":"2026-08-13T04:00:00Z","v":10407099,"vw":52.42245},{"c":52.54,"h":52.645,"l":52.27,"n":40525,"o":52.46,"t":"2026-08-14T04:00:00Z","v":7478717,"vw":52.513722},{"c":52.24,"h":52.44,"l":52.065,"n":39729,"o":52.35,"t":"2026-08-17T04:00:00Z","v":7654131,"vw":52.243478},{"c":51.78,"h":52.31,"l":51.75,"n":43797,"o":52.22,"t":"2026-08-18T04:00:00Z","v":7774316,"vw":51.968329},{"c":52.52,"h":53.145,"l":52.275,"n":55331,"o":52.52,"t":"2026-08-19T04:00:00Z","v":10882424,"vw":52.608082},{"c":52.42,"h":53.04,"l":52.04,"n":53160,"o":52.1,"t":"2026-08-20T04:00:00Z","v":9083807,"vw":52.574158},{"c":53.54,"h":53.715,"l":52.95,"n":54576,"o":53.07,"t":"2026-08-21T04:00:00Z","v":14466660,"vw":53.512685},{"c":53.58,"h":54.19,"l":53.28,"n":56843,"o":54.005,"t":"2026-08-24T04:00:00Z","v":12839289,"vw":53.68826},{"c":53.58,"h":53.645,"l":53.005,"n":45494,"o":53.48,"t":"2026-08-25T04:00:00Z","v":8183535,"vw":53.359604},{"c":53.67,"h":54.09,"l":53.515,"n":39982,"o":53.59,"t":"2026-08-26T04:00:00Z","v":7073565,"vw":53.787064},{"c":53.23,"h":53.485,"l":53.095,"n":41235,"o":53.22,"t":"2026-08-27T04:00:00Z","v":7784907,"vw":53.288241},{"c":53.18,"h":53.8,"l":52.84,"n":56933,"o":53.66,"t":"2026-08-28T04:00:00Z","v":13595282,"vw":53.158837},{"c":52.69,"h":53.26,"l":52.565,"n":50935,"o":53.16,"t":"2026-08-31T04:00:00Z","v":12113424,"vw":52.816145},{"c":52.07,"h":52.46,"l":52.02,"n":54886,"o":52.44,"t":"2026-09-01T04:00:00Z","v":15499010,"vw":52.17489},{"c":52.95,"h":53.19,"l":52.27,"n":56109,"o":52.36,"t":"2026-09-02T04:00:00Z","v":12841684,"vw":52.956248},{"c":52.62,"h":53.515,"l":52.335,"n":63640,"o":53.45,"t":"2026-09-03T04:00:00Z","v":14285521,"vw":52.71566},{"c":52.44,"h":52.67,"l":51.975,"n":48539,"o":52.16,"t":"2026-09-04T04:00:00Z","v":10872745,"vw":52.43007},{"c":51.94,"h":52.58,"l":51.935,"n":57575,"o":52.36,"t":"2026-09-08T04:00:00Z","v":11933149,"vw":52.231066},{"c":51.39,"h":52.15,"l":51.38,"n":55423,"o":52.02,"t":"2026-09-09T04:00:00Z","v":13119627,"vw":51.644336},{"c":50.76,"h":51.05,"l":50.58,"n":55331,"o":50.76,"t":"2026-09-10T04:00:00Z","v":9651151,"vw":50.749422},{"c":50.95,"h":51.21,"l":50.87,"n":45744,"o":51.19,"t":"2026-09-11T04:00:00Z","v":8968302,"vw":51.008408},{"c":50.49,"h":50.81,"l":50.34,"n":52030,"o":50.68,"t":"2026-09-14T04:00:00Z","v":11405329,"vw":50.529087},{"c":50.73,"h":50.745,"l":50.26,"n":43077,"o":50.55,"t":"2026-09-15T04:00:00Z","v":9844496,"vw":50.519659},{"c":50.36,"h":51.11,"l":49.9095,"n":48059,"o":50.93,"t":"2026-09-16T04:00:00Z","v":9584565,"vw":50.603701},{"c":50.71,"h":51.01,"l":50.52,"n":41231,"o":50.9,"t":"2026-09-17T04:00:00Z","v":9061619,"vw":50.772558},{"c":49.99,"h":50.62,"l":49.8803,"n":39299,"o":50.425,"t":"2026-09-18T04:00:00Z","v":10498744,"vw":50.041358},{"c":49.71,"h":50.18,"l":49.655,"n":47819,"o":50.13,"t":"2026-09-21T04:00:00Z","v":10583236,"vw":49.845533},{"c":50.53,"h":50.635,"l":49.91,"n":46327,"o":50.07,"t":"2026-09-22T04:00:00Z","v":10402500,"vw":50.294821},{"c":50.28,"h":50.54,"l":50.04,"n":43771,"o":50.25,"t":"2026-09-23T04:00:00Z","v":10459250,"vw":50.324629},{"c":49.68,"h":50.23,"l":49.57,"n":52631,"o":50.14,"t":"2026-09-24T04:00:00Z","v":12864802,"vw":49.841241},{"c":49.8,"h":49.96,"l":49.45,"n":42995,"o":49.78,"t":"2026-09-25T04:00:00Z","v":10002298,"vw":49.737512},{"c":49.47,"h":49.735,"l":48.94,"n":42203,"o":49.295,"t":"2026-09-28T04:00:00Z","v":10928557,"vw":49.468635},{"c":49.1,"h":49.55,"l":48.905,"n":45930,"o":49.388,"t":"2026-09-29T04:00:00Z","v":12116597,"vw":49.118511},{"c":48.7,"h":49.43,"l":48.69,"n":41680,"o":49.29,"t":"2026-09-30T04:00:00Z","v":11244476,"vw":49.068543},{"c":48.54,"h":48.635,"l":47.81,"n":77891,"o":48.34,"t":"2026-10-01T04:00:00Z","v":25566647,"vw":48.282323},{"c":48.86,"h":49.36,"l":48.8,"n":52267,"o":48.83,"t":"2026-10-02T04:00:00Z","v":13936548,"vw":49.032957},{"c":49.5,"h":49.765,"l":48.51,"n":48583,"o":48.83,"t":"2026-10-05T04:00:00Z","v":13540084,"vw":49.243309},{"c":49.73,"h":49.965,"l":49.445,"n":44707,"o":49.55,"t":"2026-10-06T04:00:00Z","v":12922318,"vw":49.738122},{"c":48.98,"h":49.41,"l":48.87,"n":42856,"o":49.3,"t":"2026-10-07T04:00:00Z","v":9795306,"vw":49.078443},{"c":49.27,"h":49.28,"l":48.7,"n":52654,"o":48.81,"t":"2026-10-08T04:00:00Z","v":13687916,"vw":49.058279},{"c":49.43,"h":49.645,"l":49.17,"n":33851,"o":49.45,"t":"2026-10-09T04:00:00Z","v":7069338,"vw":49.472894},{"c":49.44,"h":49.7601,"l":49.16,"n":33476,"o":49.24,"t":"2026-10-12T04:00:00Z","v":5798226,"vw":49.478907},{"c":49.72,"h":49.915,"l":49.345,"n":40385,"o":49.7,"t":"2026-10-13T04:00:00Z","v":7898405,"vw":49.617754},{"c":49.67,"h":49.73,"l":49.23,"n":44900,"o":49.43,"t":"2026-10-14T04:00:00Z","v":8898332,"vw":49.47163},{"c":50.56,"h":50.7,"l":49.9,"n":50036,"o":50.17,"t":"2026-10-15T04:00:00Z","v":13324732,"vw":50.416555}],"volatilityBars":[{"c":48.984,"h":48.984,"l":48.984,"n":1,"o":48.984,"t":"2026-10-08T12:00:00Z","v":180,"vw":48.984},{"c":48.8,"h":48.95,"l":48.8,"n":6,"o":48.95,"t":"2026-10-08T12:30:00Z","v":345,"vw":48.900164},{"c":48.984,"h":48.984,"l":48.984,"n":1,"o":48.984,"t":"2026-10-08T12:45:00Z","v":100,"vw":48.984},{"c":48.98,"h":48.98,"l":48.98,"n":2,"o":48.98,"t":"2026-10-08T13:00:00Z","v":196,"vw":48.98},{"c":48.84,"h":48.88,"l":48.7,"n":4140,"o":48.81,"t":"2026-10-08T13:30:00Z","v":762755,"vw":48.794106},{"c":48.975,"h":49.01,"l":48.84,"n":2045,"o":48.84,"t":"2026-10-08T13:45:00Z","v":368137,"vw":48.940244},{"c":48.955,"h":49.02,"l":48.925,"n":1814,"o":48.97,"t":"2026-10-08T14:00:00Z","v":334659,"vw":48.973323},{"c":48.99,"h":49.03,"l":48.93,"n":1468,"o":48.95,"t":"2026-10-08T14:15:00Z","v":1332935,"vw":48.963668},{"c":48.93,"h":49.055,"l":48.905,"n":1210,"o":48.99,"t":"2026-10-08T14:30:00Z","v":221214,"vw":48.968895},{"c":48.955,"h":48.975,"l":48.91,"n":1328,"o":48.925,"t":"2026-10-08T14:45:00Z","v":310359,"vw":48.942976},{"c":48.805,"h":48.97,"l":48.805,"n":1162,"o":48.955,"t":"2026-10-08T15:00:00Z","v":271414,"vw":48.903131},{"c":48.795,"h":48.83,"l":48.76,"n":1178,"o":48.8,"t":"2026-10-08T15:15:00Z","v":316207,"vw":48.789606},{"c":48.935,"h":48.935,"l":48.79,"n":1154,"o":48.795,"t":"2026-10-08T15:30:00Z","v":306247,"vw":48.840296},{"c":48.905,"h":48.945,"l":48.863,"n":1350,"o":48.94,"t":"2026-10-08T15:45:00Z","v":216627,"vw":48.899611},{"c":48.875,"h":48.9099,"l":48.855,"n":1222,"o":48.905,"t":"2026-10-08T16:00:00Z","v":211987,"vw":48.885603},{"c":48.84,"h":49.09,"l":48.83,"n":3585,"o":48.8782,"t":"2026-10-08T16:15:00Z","v":1040493,"vw":48.932479},{"c":48.935,"h":48.96,"l":48.81,"n":1575,"o":48.85,"t":"2026-10-08T16:30:00Z","v":366352,"vw":48.881425},{"c":49.09,"h":49.18,"l":48.89,"n":2523,"o":48.9339,"t":"2026-10-08T16:45:00Z","v":631597,"vw":49.045924},{"c":49.095,"h":49.1454,"l":48.995,"n":2169,"o":49.09,"t":"2026-10-08T17:00:00Z","v":538665,"vw":49.066946},{"c":49.18,"h":49.22,"l":49.04,"n":2635,"o":49.08,"t":"2026-10-08T17:15:00Z","v":667244,"vw":49.157034},{"c":49.2503,"h":49.255,"l":49.13,"n":1709,"o":49.185,"t":"2026-10-08T17:30:00Z","v":325164,"vw":49.179518},{"c":49.26,"h":49.28,"l":49.18,"n":1524,"o":49.255,"t":"2026-10-08T17:45:00Z","v":298397,"vw":49.230753},{"c":49.215,"h":49.275,"l":49.195,"n":1363,"o":49.255,"t":"2026-10-08T18:00:00Z","v":307812,"vw":49.24011},{"c":49.115,"h":49.22,"l":49.075,"n":1471,"o":49.21,"t":"2026-10-08T18:15:00Z","v":343309,"vw":49.135404},{"c":49.175,"h":49.185,"l":49.1,"n":1608,"o":49.115,"t":"2026-10-08T18:30:00Z","v":354422,"vw":49.146165},{"c":49.16,"h":49.185,"l":49.14,"n":1396,"o":49.17,"t":"2026-10-08T18:45:00Z","v":345305,"vw":49.162327},{"c":49.255,"h":49.28,"l":49.1524,"n":1384,"o":49.155,"t":"2026-10-08T19:00:00Z","v":589222,"vw":49.205788},{"c":49.195,"h":49.28,"l":49.18,"n":1325,"o":49.255,"t":"2026-10-08T19:15:00Z","v":334026,"vw":49.242587},{"c":49.195,"h":49.22,"l":49.17,"n":2044,"o":49.19,"t":"2026-10-08T19:30:00Z","v":572811,"vw":49.197602},{"c":49.26,"h":49.27,"l":49.185,"n":8118,"o":49.19,"t":"2026-10-08T19:45:00Z","v":1750819,"vw":49.225562},{"c":49.17,"h":49.27,"l":49.17,"n":18,"o":49.27,"t":"2026-10-08T20:00:00Z","v":561499,"vw":49.269925},{"c":49.45,"h":49.45,"l":49.45,"n":3,"o":49.45,"t":"2026-10-09T11:45:00Z","v":1545,"vw":49.45},{"c":49.78,"h":49.78,"l":49.78,"n":1,"o":49.78,"t":"2026-10-09T12:15:00Z","v":101,"vw":49.78},{"c":49.55,"h":49.55,"l":49.55,"n":3,"o":49.55,"t":"2026-10-09T12:45:00Z","v":142,"vw":49.55},{"c":49.6903,"h":49.6903,"l":49.6903,"n":1,"o":49.6903,"t":"2026-10-09T13:00:00Z","v":105,"vw":49.6903},{"c":49.36,"h":49.51,"l":49.17,"n":5287,"o":49.45,"t":"2026-10-09T13:30:00Z","v":1001427,"vw":49.346116},{"c":49.61,"h":49.61,"l":49.36,"n":2169,"o":49.365,"t":"2026-10-09T13:45:00Z","v":384924,"vw":49.452873},{"c":49.4485,"h":49.61,"l":49.445,"n":1763,"o":49.61,"t":"2026-10-09T14:00:00Z","v":309211,"vw":49.544572},{"c":49.42,"h":49.54,"l":49.4,"n":1195,"o":49.455,"t":"2026-10-09T14:15:00Z","v":223929,"vw":49.463028},{"c":49.465,"h":49.48,"l":49.4,"n":893,"o":49.42,"t":"2026-10-09T14:30:00Z","v":169496,"vw":49.436584},{"c":49.49,"h":49.53,"l":49.445,"n":1192,"o":49.465,"t":"2026-10-09T14:45:00Z","v":215085,"vw":49.480695},{"c":49.59,"h":49.6,"l":49.48,"n":1197,"o":49.485,"t":"2026-10-09T15:00:00Z","v":256333,"vw":49.522815},{"c":49.615,"h":49.645,"l":49.565,"n":675,"o":49.6,"t":"2026-10-09T15:15:00Z","v":126368,"vw":49.605302},{"c":49.58,"h":49.63,"l":49.57,"n":885,"o":49.61,"t":"2026-10-09T15:30:00Z","v":148324,"vw":49.597307},{"c":49.585,"h":49.595,"l":49.56,"n":692,"o":49.59,"t":"2026-10-09T15:45:00Z","v":126223,"vw":49.576224},{"c":49.52,"h":49.61,"l":49.49,"n":805,"o":49.585,"t":"2026-10-09T16:00:00Z","v":212615,"vw":49.53414},{"c":49.51,"h":49.565,"l":49.49,"n":758,"o":49.515,"t":"2026-10-09T16:15:00Z","v":194871,"vw":49.524434},{"c":49.5,"h":49.52,"l":49.4724,"n":911,"o":49.52,"t":"2026-10-09T16:30:00Z","v":142331,"vw":49.501165},{"c":49.515,"h":49.535,"l":49.49,"n":584,"o":49.5,"t":"2026-10-09T16:45:00Z","v":136316,"vw":49.510636},{"c":49.5,"h":49.545,"l":49.5,"n":667,"o":49.516,"t":"2026-10-09T17:00:00Z","v":113681,"vw":49.524642},{"c":49.545,"h":49.545,"l":49.5,"n":636,"o":49.5,"t":"2026-10-09T17:15:00Z","v":76987,"vw":49.521881},{"c":49.57,"h":49.59,"l":49.525,"n":710,"o":49.53,"t":"2026-10-09T17:30:00Z","v":165244,"vw":49.559967},{"c":49.625,"h":49.625,"l":49.53,"n":532,"o":49.57,"t":"2026-10-09T17:45:00Z","v":63431,"vw":49.571049},{"c":49.59,"h":49.63,"l":49.56,"n":744,"o":49.62,"t":"2026-10-09T18:00:00Z","v":110893,"vw":49.601359},{"c":49.535,"h":49.59,"l":49.535,"n":650,"o":49.59,"t":"2026-10-09T18:15:00Z","v":65682,"vw":49.562798},{"c":49.52,"h":49.545,"l":49.5,"n":631,"o":49.535,"t":"2026-10-09T18:30:00Z","v":86074,"vw":49.523181},{"c":49.57,"h":49.57,"l":49.49,"n":867,"o":49.515,"t":"2026-10-09T18:45:00Z","v":201763,"vw":49.528874},{"c":49.555,"h":49.62,"l":49.55,"n":1026,"o":49.575,"t":"2026-10-09T19:00:00Z","v":100706,"vw":49.600408},{"c":49.525,"h":49.5651,"l":49.5125,"n":863,"o":49.545,"t":"2026-10-09T19:15:00Z","v":105205,"vw":49.538511},{"c":49.535,"h":49.56,"l":49.5,"n":1761,"o":49.525,"t":"2026-10-09T19:30:00Z","v":290439,"vw":49.541074},{"c":49.41,"h":49.53,"l":49.405,"n":5611,"o":49.53,"t":"2026-10-09T19:45:00Z","v":1182587,"vw":49.431575},{"c":49.38,"h":49.43,"l":49.38,"n":28,"o":49.43,"t":"2026-10-09T20:00:00Z","v":846527,"vw":49.429806},{"c":49.43,"h":49.46,"l":49.42,"n":19,"o":49.46,"t":"2026-10-09T20:15:00Z","v":2974,"vw":49.43306},{"c":49.34,"h":49.34,"l":49.34,"n":1,"o":49.34,"t":"2026-10-09T22:45:00Z","v":128,"vw":49.34},{"c":49.45,"h":49.45,"l":49.45,"n":3,"o":49.45,"t":"2026-10-12T11:00:00Z","v":1301,"vw":49.45},{"c":49.335,"h":49.335,"l":49.335,"n":15,"o":49.335,"t":"2026-10-12T11:15:00Z","v":2620,"vw":49.335},{"c":49.335,"h":49.335,"l":49.335,"n":10,"o":49.335,"t":"2026-10-12T11:30:00Z","v":2000,"vw":49.335},{"c":49.335,"h":49.335,"l":49.335,"n":3,"o":49.335,"t":"2026-10-12T11:45:00Z","v":210,"vw":49.335},{"c":49.37,"h":49.38,"l":49.37,"n":4,"o":49.38,"t":"2026-10-12T12:15:00Z","v":350,"vw":49.373311},{"c":49.24,"h":49.305,"l":49.24,"n":22,"o":49.305,"t":"2026-10-12T13:15:00Z","v":4811,"vw":49.25712},{"c":49.32,"h":49.425,"l":49.16,"n":4652,"o":49.24,"t":"2026-10-12T13:30:00Z","v":835000,"vw":49.337554},{"c":49.375,"h":49.39,"l":49.25,"n":2148,"o":49.32,"t":"2026-10-12T13:45:00Z","v":347778,"vw":49.325321},{"c":49.46,"h":49.505,"l":49.355,"n":1513,"o":49.38,"t":"2026-10-12T14:00:00Z","v":268917,"vw":49.409036},{"c":49.53,"h":49.535,"l":49.4425,"n":1167,"o":49.47,"t":"2026-10-12T14:15:00Z","v":211961,"vw":49.484851},{"c":49.575,"h":49.605,"l":49.515,"n":985,"o":49.52,"t":"2026-10-12T14:30:00Z","v":160174,"vw":49.564569},{"c":49.57,"h":49.63,"l":49.545,"n":1347,"o":49.57,"t":"2026-10-12T14:45:00Z","v":150247,"vw":49.579166},{"c":49.655,"h":49.665,"l":49.545,"n":2133,"o":49.57,"t":"2026-10-12T15:00:00Z","v":274837,"vw":49.632513},{"c":49.705,"h":49.705,"l":49.655,"n":855,"o":49.655,"t":"2026-10-12T15:15:00Z","v":134580,"vw":49.671673},{"c":49.715,"h":49.7601,"l":49.6901,"n":858,"o":49.7,"t":"2026-10-12T15:30:00Z","v":110244,"vw":49.720769},{"c":49.67,"h":49.72,"l":49.655,"n":963,"o":49.72,"t":"2026-10-12T15:45:00Z","v":149797,"vw":49.683599},{"c":49.68,"h":49.69,"l":49.65,"n":690,"o":49.67,"t":"2026-10-12T16:00:00Z","v":95271,"vw":49.667123},{"c":49.635,"h":49.69,"l":49.635,"n":653,"o":49.67,"t":"2026-10-12T16:15:00Z","v":95629,"vw":49.662414},{"c":49.58,"h":49.645,"l":49.58,"n":555,"o":49.63,"t":"2026-10-12T16:30:00Z","v":110507,"vw":49.618262},{"c":49.64,"h":49.64,"l":49.585,"n":817,"o":49.585,"t":"2026-10-12T16:45:00Z","v":97764,"vw":49.611126},{"c":49.665,"h":49.685,"l":49.635,"n":632,"o":49.64,"t":"2026-10-12T17:00:00Z","v":135105,"vw":49.657013},{"c":49.602,"h":49.66,"l":49.58,"n":685,"o":49.66,"t":"2026-10-12T17:15:00Z","v":102539,"vw":49.616868},{"c":49.59,"h":49.62,"l":49.58,"n":631,"o":49.605,"t":"2026-10-12T17:30:00Z","v":77822,"vw":49.609716},{"c":49.59,"h":49.6056,"l":49.565,"n":648,"o":49.59,"t":"2026-10-12T17:45:00Z","v":76714,"vw":49.585786},{"c":49.565,"h":49.6182,"l":49.565,"n":654,"o":49.595,"t":"2026-10-12T18:00:00Z","v":65826,"vw":49.594436},{"c":49.5,"h":49.565,"l":49.495,"n":832,"o":49.565,"t":"2026-10-12T18:15:00Z","v":208903,"vw":49.548229},{"c":49.5,"h":49.5351,"l":49.495,"n":728,"o":49.505,"t":"2026-10-12T18:30:00Z","v":121248,"vw":49.52022},{"c":49.475,"h":49.51,"l":49.44,"n":904,"o":49.5,"t":"2026-10-12T18:45:00Z","v":76612,"vw":49.472338},{"c":49.44,"h":49.485,"l":49.43,"n":947,"o":49.475,"t":"2026-10-12T19:00:00Z","v":115721,"vw":49.455555},{"c":49.405,"h":49.445,"l":49.395,"n":883,"o":49.43,"t":"2026-10-12T19:15:00Z","v":147440,"vw":49.418043},{"c":49.375,"h":49.435,"l":49.36,"n":1196,"o":49.405,"t":"2026-10-12T19:30:00Z","v":278149,"vw":49.401028},{"c":49.44,"h":49.46,"l":49.375,"n":5145,"o":49.375,"t":"2026-10-12T19:45:00Z","v":1021915,"vw":49.422837},{"c":49.37,"h":49.44,"l":49.345,"n":23,"o":49.44,"t":"2026-10-12T20:00:00Z","v":302048,"vw":49.439807},{"c":49.49,"h":49.5,"l":49.42,"n":32,"o":49.42,"t":"2026-10-12T20:15:00Z","v":4666,"vw":49.451562},{"c":49.7,"h":49.98,"l":49.69,"n":3,"o":49.98,"t":"2026-10-13T08:00:00Z","v":900,"vw":49.916667},{"c":49.71,"h":49.71,"l":49.71,"n":1,"o":49.71,"t":"2026-10-13T10:30:00Z","v":1000,"vw":49.71},{"c":49.89,"h":49.89,"l":49.81,"n":43,"o":49.83,"t":"2026-10-13T11:00:00Z","v":11150,"vw":49.85486},{"c":49.8179,"h":49.8179,"l":49.8179,"n":1,"o":49.8179,"t":"2026-10-13T11:30:00Z","v":200,"vw":49.8179},{"c":49.83,"h":49.87,"l":49.83,"n":15,"o":49.83,"t":"2026-10-13T11:45:00Z","v":1952,"vw":49.835563},{"c":49.82,"h":49.83,"l":49.82,"n":5,"o":49.83,"t":"2026-10-13T12:00:00Z","v":987,"vw":49.8265},{"c":49.86,"h":49.86,"l":49.78,"n":19,"o":49.8,"t":"2026-10-13T12:30:00Z","v":2589,"vw":49.824199},{"c":49.78,"h":49.78,"l":49.78,"n":4,"o":49.78,"t":"2026-10-13T12:45:00Z","v":844,"vw":49.78},{"c":49.8268,"h":49.8268,"l":49.76,"n":3,"o":49.76,"t":"2026-10-13T13:00:00Z","v":1505,"vw":49.812292},{"c":49.78,"h":49.81,"l":49.7,"n":17,"o":49.77,"t":"2026-10-13T13:15:00Z","v":7444,"vw":49.78027},{"c":49.73,"h":49.915,"l":49.65,"n":5955,"o":49.7,"t":"2026-10-13T13:30:00Z","v":1038848,"vw":49.788774},{"c":49.46,"h":49.775,"l":49.435,"n":3098,"o":49.74,"t":"2026-10-13T13:45:00Z","v":601141,"vw":49.58515},{"c":49.45,"h":49.475,"l":49.3801,"n":2530,"o":49.47,"t":"2026-10-13T14:00:00Z","v":517541,"vw":49.435121},{"c":49.42,"h":49.47,"l":49.39,"n":1424,"o":49.45,"t":"2026-10-13T14:15:00Z","v":318305,"vw":49.429328},{"c":49.43,"h":49.46,"l":49.385,"n":1246,"o":49.43,"t":"2026-10-13T14:30:00Z","v":243843,"vw":49.425464},{"c":49.45,"h":49.52,"l":49.42,"n":1224,"o":49.43,"t":"2026-10-13T14:45:00Z","v":209385,"vw":49.4701},{"c":49.45,"h":49.515,"l":49.425,"n":1056,"o":49.455,"t":"2026-10-13T15:00:00Z","v":286204,"vw":49.474865},{"c":49.4,"h":49.47,"l":49.4,"n":838,"o":49.44,"t":"2026-10-13T15:15:00Z","v":177394,"vw":49.444414},{"c":49.4,"h":49.435,"l":49.3801,"n":879,"o":49.395,"t":"2026-10-13T15:30:00Z","v":125247,"vw":49.402116},{"c":49.405,"h":49.405,"l":49.345,"n":832,"o":49.395,"t":"2026-10-13T15:45:00Z","v":132553,"vw":49.37089},{"c":49.45,"h":49.45,"l":49.385,"n":936,"o":49.4,"t":"2026-10-13T16:00:00Z","v":165700,"vw":49.413826},{"c":49.47,"h":49.48,"l":49.43,"n":740,"o":49.445,"t":"2026-10-13T16:15:00Z","v":110652,"vw":49.45738},{"c":49.57,"h":49.575,"l":49.46,"n":775,"o":49.475,"t":"2026-10-13T16:30:00Z","v":123419,"vw":49.514951},{"c":49.565,"h":49.58,"l":49.545,"n":659,"o":49.57,"t":"2026-10-13T16:45:00Z","v":90854,"vw":49.562452},{"c":49.57,"h":49.62,"l":49.54,"n":746,"o":49.565,"t":"2026-10-13T17:00:00Z","v":119634,"vw":49.576527},{"c":49.6,"h":49.605,"l":49.56,"n":646,"o":49.57,"t":"2026-10-13T17:15:00Z","v":105457,"vw":49.576463},{"c":49.605,"h":49.635,"l":49.58,"n":754,"o":49.6,"t":"2026-10-13T17:30:00Z","v":144220,"vw":49.613471},{"c":49.53,"h":49.605,"l":49.52,"n":655,"o":49.6,"t":"2026-10-13T17:45:00Z","v":104398,"vw":49.552862},{"c":49.635,"h":49.67,"l":49.5298,"n":1133,"o":49.53,"t":"2026-10-13T18:00:00Z","v":308064,"vw":49.625434},{"c":49.63,"h":49.665,"l":49.585,"n":775,"o":49.6399,"t":"2026-10-13T18:15:00Z","v":155921,"vw":49.614643},{"c":49.705,"h":49.72,"l":49.63,"n":991,"o":49.64,"t":"2026-10-13T18:30:00Z","v":236521,"vw":49.662681},{"c":49.755,"h":49.76,"l":49.695,"n":914,"o":49.71,"t":"2026-10-13T18:45:00Z","v":230591,"vw":49.72752},{"c":49.75,"h":49.775,"l":49.71,"n":867,"o":49.75,"t":"2026-10-13T19:00:00Z","v":153295,"vw":49.747906},{"c":49.78,"h":49.78,"l":49.735,"n":1901,"o":49.76,"t":"2026-10-13T19:15:00Z","v":223239,"vw":49.764915},{"c":49.735,"h":49.78,"l":49.72,"n":3140,"o":49.77,"t":"2026-10-13T19:30:00Z","v":464652,"vw":49.74495},{"c":49.705,"h":49.75,"l":49.68,"n":5354,"o":49.73,"t":"2026-10-13T19:45:00Z","v":1071174,"vw":49.714545},{"c":49.84,"h":49.84,"l":49.7,"n":33,"o":49.72,"t":"2026-10-13T20:00:00Z","v":408043,"vw":49.720877},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-10-13T20:30:00Z","v":428,"vw":49.7},{"c":49.75,"h":49.75,"l":49.75,"n":1,"o":49.75,"t":"2026-10-13T23:30:00Z","v":300,"vw":49.75},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-14T11:15:00Z","v":100,"vw":49.9},{"c":49.9,"h":49.9,"l":49.9,"n":3,"o":49.9,"t":"2026-10-14T12:00:00Z","v":5531,"vw":49.9},{"c":49.52,"h":49.71,"l":49.52,"n":9,"o":49.71,"t":"2026-10-14T12:30:00Z","v":1612,"vw":49.570473},{"c":49.49,"h":49.595,"l":49.49,"n":3,"o":49.595,"t":"2026-10-14T12:45:00Z","v":1901,"vw":49.539737},{"c":49.515,"h":49.54,"l":49.515,"n":2,"o":49.54,"t":"2026-10-14T13:15:00Z","v":1800,"vw":49.5275},{"c":49.45,"h":49.73,"l":49.38,"n":4894,"o":49.43,"t":"2026-10-14T13:30:00Z","v":844446,"vw":49.54326},{"c":49.425,"h":49.545,"l":49.41,"n":2629,"o":49.445,"t":"2026-10-14T13:45:00Z","v":425692,"vw":49.472429},{"c":49.33,"h":49.435,"l":49.265,"n":1792,"o":49.42,"t":"2026-10-14T14:00:00Z","v":302175,"vw":49.360761},{"c":49.41,"h":49.43,"l":49.325,"n":1227,"o":49.34,"t":"2026-10-14T14:15:00Z","v":236082,"vw":49.389876},{"c":49.465,"h":49.5,"l":49.42,"n":1635,"o":49.42,"t":"2026-10-14T14:30:00Z","v":571550,"vw":49.443881},{"c":49.3,"h":49.455,"l":49.3,"n":1436,"o":49.45,"t":"2026-10-14T14:45:00Z","v":202374,"vw":49.36407},{"c":49.285,"h":49.36,"l":49.265,"n":1488,"o":49.305,"t":"2026-10-14T15:00:00Z","v":239400,"vw":49.316698},{"c":49.38,"h":49.4,"l":49.28,"n":1485,"o":49.28,"t":"2026-10-14T15:15:00Z","v":240511,"vw":49.329241},{"c":49.365,"h":49.415,"l":49.31,"n":994,"o":49.38,"t":"2026-10-14T15:30:00Z","v":159784,"vw":49.367069},{"c":49.35,"h":49.39,"l":49.31,"n":1270,"o":49.365,"t":"2026-10-14T15:45:00Z","v":167489,"vw":49.355759},{"c":49.32,"h":49.405,"l":49.32,"n":1677,"o":49.345,"t":"2026-10-14T16:00:00Z","v":329981,"vw":49.357056},{"c":49.365,"h":49.375,"l":49.3,"n":2106,"o":49.32,"t":"2026-10-14T16:15:00Z","v":519212,"vw":49.32882},{"c":49.42,"h":49.44,"l":49.35,"n":1005,"o":49.36,"t":"2026-10-14T16:30:00Z","v":180912,"vw":49.402395},{"c":49.5,"h":49.5,"l":49.38,"n":1255,"o":49.42,"t":"2026-10-14T16:45:00Z","v":216371,"vw":49.41305},{"c":49.46,"h":49.52,"l":49.45,"n":1273,"o":49.505,"t":"2026-10-14T17:00:00Z","v":216938,"vw":49.48185},{"c":49.45,"h":49.495,"l":49.42,"n":1304,"o":49.455,"t":"2026-10-14T17:15:00Z","v":234672,"vw":49.460769},{"c":49.43,"h":49.47,"l":49.415,"n":915,"o":49.4483,"t":"2026-10-14T17:30:00Z","v":160703,"vw":49.448453},{"c":49.285,"h":49.44,"l":49.285,"n":1254,"o":49.43,"t":"2026-10-14T17:45:00Z","v":233093,"vw":49.339408},{"c":49.36,"h":49.36,"l":49.23,"n":1401,"o":49.28,"t":"2026-10-14T18:00:00Z","v":237794,"vw":49.282948},{"c":49.44,"h":49.455,"l":49.35,"n":1013,"o":49.365,"t":"2026-10-14T18:15:00Z","v":185471,"vw":49.412834},{"c":49.4569,"h":49.47,"l":49.425,"n":823,"o":49.445,"t":"2026-10-14T18:30:00Z","v":121198,"vw":49.451727},{"c":49.49,"h":49.5,"l":49.435,"n":1052,"o":49.445,"t":"2026-10-14T18:45:00Z","v":165637,"vw":49.467611},{"c":49.515,"h":49.545,"l":49.47,"n":1340,"o":49.495,"t":"2026-10-14T19:00:00Z","v":178126,"vw":49.491766},{"c":49.495,"h":49.5997,"l":49.48,"n":1842,"o":49.51,"t":"2026-10-14T19:15:00Z","v":257802,"vw":49.558268},{"c":49.57,"h":49.59,"l":49.475,"n":1681,"o":49.49,"t":"2026-10-14T19:30:00Z","v":316468,"vw":49.540175},{"c":49.67,"h":49.67,"l":49.54,"n":5941,"o":49.57,"t":"2026-10-14T19:45:00Z","v":1738493,"vw":49.625113},{"c":49.57,"h":49.67,"l":49.57,"n":16,"o":49.67,"t":"2026-10-14T20:00:00Z","v":199083,"vw":49.669657},{"c":49.5935,"h":49.5935,"l":49.5935,"n":1,"o":49.5935,"t":"2026-10-14T21:45:00Z","v":103,"vw":49.5935},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-10-14T22:00:00Z","v":509,"vw":49.7},{"c":49.71,"h":49.71,"l":49.71,"n":2,"o":49.71,"t":"2026-10-14T22:45:00Z","v":1401,"vw":49.71},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-10-15T10:15:00Z","v":500,"vw":49.91},{"c":49.91,"h":49.91,"l":49.91,"n":1,"o":49.91,"t":"2026-10-15T10:30:00Z","v":1000,"vw":49.91},{"c":50.05,"h":50.05,"l":49.98,"n":8,"o":49.98,"t":"2026-10-15T11:00:00Z","v":311,"vw":50.026667},{"c":50.02,"h":50.02,"l":50,"n":7,"o":50,"t":"2026-10-15T11:15:00Z","v":4194,"vw":50.014282},{"c":50.05,"h":50.1048,"l":50.05,"n":4,"o":50.1048,"t":"2026-10-15T11:30:00Z","v":1189,"vw":50.054982},{"c":50.05,"h":50.07,"l":50.05,"n":11,"o":50.05,"t":"2026-10-15T11:45:00Z","v":5959,"vw":50.059493},{"c":50,"h":50.06,"l":50,"n":7,"o":50.06,"t":"2026-10-15T12:00:00Z","v":1004,"vw":50.024706},{"c":50.08,"h":50.08,"l":50.03,"n":16,"o":50.07,"t":"2026-10-15T12:15:00Z","v":7017,"vw":50.068837},{"c":50.19,"h":50.2196,"l":50.19,"n":2,"o":50.2196,"t":"2026-10-15T12:45:00Z","v":400,"vw":50.2048},{"c":50.08,"h":50.32,"l":50.08,"n":5,"o":50.32,"t":"2026-10-15T13:00:00Z","v":1550,"vw":50.095852},{"c":50.1,"h":50.1,"l":50.05,"n":3,"o":50.05,"t":"2026-10-15T13:15:00Z","v":900,"vw":50.085556},{"c":50.0099,"h":50.43,"l":49.99,"n":9996,"o":50.17,"t":"2026-10-15T13:30:00Z","v":1764325,"vw":50.234911},{"c":50.125,"h":50.14,"l":49.9,"n":4387,"o":50.01,"t":"2026-10-15T13:45:00Z","v":669143,"vw":50.020716},{"c":50.27,"h":50.275,"l":50.07,"n":3419,"o":50.125,"t":"2026-10-15T14:00:00Z","v":652083,"vw":50.174326},{"c":50.23,"h":50.3,"l":50.2,"n":2356,"o":50.275,"t":"2026-10-15T14:15:00Z","v":710587,"vw":50.263998},{"c":50.415,"h":50.455,"l":50.24,"n":1925,"o":50.24,"t":"2026-10-15T14:30:00Z","v":444195,"vw":50.375561},{"c":50.555,"h":50.56,"l":50.375,"n":1876,"o":50.4151,"t":"2026-10-15T14:45:00Z","v":551048,"vw":50.473021},{"c":50.64,"h":50.665,"l":50.54,"n":1882,"o":50.56,"t":"2026-10-15T15:00:00Z","v":478202,"vw":50.610534},{"c":50.59,"h":50.7,"l":50.57,"n":1644,"o":50.64,"t":"2026-10-15T15:15:00Z","v":274818,"vw":50.653069},{"c":50.535,"h":50.595,"l":50.46,"n":1621,"o":50.59,"t":"2026-10-15T15:30:00Z","v":335243,"vw":50.526848},{"c":50.415,"h":50.55,"l":50.41,"n":1843,"o":50.535,"t":"2026-10-15T15:45:00Z","v":600459,"vw":50.461571},{"c":50.33,"h":50.425,"l":50.31,"n":1603,"o":50.415,"t":"2026-10-15T16:00:00Z","v":410713,"vw":50.388347},{"c":50.465,"h":50.48,"l":50.325,"n":1070,"o":50.335,"t":"2026-10-15T16:15:00Z","v":367511,"vw":50.39977},{"c":50.42,"h":50.485,"l":50.4,"n":1294,"o":50.465,"t":"2026-10-15T16:30:00Z","v":452788,"vw":50.435609},{"c":50.415,"h":50.445,"l":50.38,"n":776,"o":50.42,"t":"2026-10-15T16:45:00Z","v":125971,"vw":50.408727},{"c":50.505,"h":50.515,"l":50.5,"n":200,"o":50.515,"t":"2026-10-15T18:00:00Z","v":18617,"vw":50.508232},{"c":50.48,"h":50.525,"l":50.46,"n":944,"o":50.505,"t":"2026-10-15T18:15:00Z","v":184723,"vw":50.494187},{"c":50.47,"h":50.515,"l":50.44,"n":1155,"o":50.48,"t":"2026-10-15T18:30:00Z","v":167014,"vw":50.472186},{"c":50.485,"h":50.505,"l":50.455,"n":1141,"o":50.47,"t":"2026-10-15T18:45:00Z","v":286476,"vw":50.481977},{"c":50.55,"h":50.57,"l":50.48,"n":1351,"o":50.485,"t":"2026-10-15T19:00:00Z","v":511461,"vw":50.543023},{"c":50.545,"h":50.585,"l":50.49,"n":1343,"o":50.555,"t":"2026-10-15T19:15:00Z","v":404004,"vw":50.534746},{"c":50.54,"h":50.565,"l":50.51,"n":2153,"o":50.54,"t":"2026-10-15T19:30:00Z","v":1803677,"vw":50.522127},{"c":50.58,"h":50.595,"l":50.485,"n":5888,"o":50.54,"t":"2026-10-15T19:45:00Z","v":1826989,"vw":50.539543},{"c":50.6461,"h":50.6461,"l":50.56,"n":20,"o":50.56,"t":"2026-10-15T20:00:00Z","v":245346,"vw":50.560126}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4328376413239688,"strike":57.92589915776032,"iv":2.1880679926733935,"gamma":0.08359759681463644,"theta":-0.7033922365241271,"vega":0.004353344386383865,"rho":0.00012285364849962368,"breakevenPct":15.424716770340753},{"delta":0.15,"premium":0.8841204637544283,"strike":64.40364302039849,"iv":4.213499554455872,"gamma":0.03767729809994627,"theta":-1.4179022001839985,"vega":0.005967225131851592,"rho":0.00017880434736794703,"breakevenPct":29.129279043023967},{"delta":0.2,"premium":0.7951557630910757,"strike":62.43120868725631,"iv":3.668349193558634,"gamma":0.1471783209398947,"theta":-1.2529796546022485,"vega":0.0072159482453366605,"rho":0.0002478032970907113,"breakevenPct":25.052144878060485},{"delta":0.25,"premium":0.3448059520107901,"strike":54.80623834092343,"iv":1.403672148589826,"gamma":0.36064456166648845,"theta":-0.4997826591229526,"vega":0.008220408265493813,"rho":0.0003255305488865258,"breakevenPct":9.080388237607231},{"delta":0.3,"premium":0.26352227592023975,"strike":51.11481782073619,"iv":0.46188372554875246,"gamma":0.3905614362019715,"theta":-0.22454851395573255,"vega":0.009011817760116702,"rho":0.00039495944672773023,"breakevenPct":1.6185524063616032},{"delta":0.35,"premium":0.5500972689754793,"strike":51.344077815180384,"iv":0.8386558577967151,"gamma":0.2375294591136306,"theta":-0.4257134781834144,"vega":0.00959087376208976,"rho":0.0004561171401629048,"breakevenPct":2.6387956569538322},{"delta":0.4,"premium":0.6973775402215622,"strike":51.404755080443124,"iv":1.0098392212907457,"gamma":0.19215844096184836,"theta":-0.5194594565917316,"vega":0.01001855413015519,"rho":0.0005201139971118535,"breakevenPct":3.0501040756817277},{"delta":0.45,"premium":0.5485058337973654,"strike":51.10701166759473,"iv":0.7439240381744303,"gamma":0.3756834318822827,"theta":-0.3848238805767184,"vega":0.010124397512794437,"rho":0.0005901471480324106,"breakevenPct":2.166767210031826},{"delta":0.5,"premium":0.39963412737316856,"strike":50.809268254746335,"iv":0.47800885505811475,"gamma":0.5592084228027171,"theta":-0.2501883045617052,"vega":0.010230240895433687,"rho":0.0006601802989529676,"breakevenPct":1.283430344381924},{"delta":0.55,"premium":0.2507624209489716,"strike":50.511524841897945,"iv":0.21209367194179907,"gamma":0.7427334137231516,"theta":-0.11555272854669185,"vega":0.010336084278072935,"rho":0.0007302134498735249,"breakevenPct":0.40009347873202117},{"delta":0.6,"premium":2.310803537216134,"strike":49.59592843010235,"iv":1.7087969780151127,"gamma":0.14235787780258913,"theta":-0.8739732217030795,"vega":0.010213447361393648,"rho":0.000749293312364628,"breakevenPct":2.6636312644748434},{"delta":0.65,"premium":2.491427670470272,"strike":49.149342458820655,"iv":1.6304756724111844,"gamma":0.08687820765933033,"theta":-0.8087254516741721,"vega":0.00969289670920711,"rho":0.0008114021740230188,"breakevenPct":2.1375991481228733},{"delta":0.7,"premium":1.0543443917851496,"strike":49.78199052132702,"iv":0.5539783570300156,"gamma":0.27199431279620856,"theta":-0.2532327014218009,"vega":0.009154660347551342,"rho":0.0009185534823670959,"breakevenPct":0.54654848321234},{"delta":0.75,"premium":2.436650868878357,"strike":48.59715639810427,"iv":1.1652737756714062,"gamma":0.11109383886255919,"theta":-0.4909104265402844,"vega":0.00836477093206951,"rho":0.0009508621711683408,"breakevenPct":0.9371188033675186},{"delta":0.8,"premium":2.959146067415731,"strike":47.98426966292135,"iv":1.203538202247191,"gamma":0.08524741573033706,"theta":-0.4390229213483145,"vega":0.007199775280898875,"rho":0.0010047762334552922,"breakevenPct":0.7583380742426327},{"delta":0.85,"premium":3.404838951310862,"strike":47.42247191011236,"iv":1.1906168539325843,"gamma":0.07146464419475655,"theta":-0.36127011235955053,"vega":0.0060012734082397,"rho":0.0010606201874915112,"breakevenPct":0.5287002797136457},{"delta":0.9,"premium":3.819832775919733,"strike":46.896321070234116,"iv":1.144301337792642,"gamma":0.05680769230769229,"theta":-0.2705558528428092,"vega":0.004623076923076921,"rho":0.0011170692349849421,"breakevenPct":0.3088485881207384}],"put":[{"delta":0.1,"premium":1.3778047739279986,"strike":33.89076321302128,"iv":6.986090585412151,"gamma":0.0097060588235237,"theta":-1.6208942814831422,"vega":0.004567272399756777,"rho":-0.00016185245043056582,"breakevenPct":35.69430688470474},{"delta":0.15,"premium":1.083626532286301,"strike":38.36959796222802,"iv":5.474804826349905,"gamma":0.02117312342493488,"theta":-1.520147067077316,"vega":0.005777766206646391,"rho":-0.0002316441338854613,"breakevenPct":26.254012203438045},{"delta":0.2,"premium":1.1157514041750258,"strike":40.73172089522249,"iv":4.665879376931305,"gamma":0.03534761198956064,"theta":-1.3778101356837387,"vega":0.006673165282003187,"rho":-0.00030018073888914425,"breakevenPct":21.645629962327018},{"delta":0.25,"premium":1.1478762760637504,"strike":43.09384382821695,"iv":3.8569539275127065,"gamma":0.0495221005541864,"theta":-1.2354732042901615,"vega":0.0075685643573599835,"rho":-0.0003687173438928272,"breakevenPct":17.037247721215994},{"delta":0.3,"premium":1.180001147952475,"strike":45.4559667612114,"iv":3.0480284780941074,"gamma":0.06369658911881215,"theta":-1.0931362728965839,"vega":0.008463963432716779,"rho":-0.00043725394889651016,"breakevenPct":12.428865480104971},{"delta":0.35,"premium":1.2121260198411998,"strike":47.81808969420587,"iv":2.2391030286755087,"gamma":0.0778710776834379,"theta":-0.9507993415030067,"vega":0.009359362508073576,"rho":-0.0005057905539001932,"breakevenPct":7.820483238993944},{"delta":0.4,"premium":1.2042000545941818,"strike":49.69249965878636,"iv":1.5435707073410059,"gamma":0.09621671392423155,"theta":-0.7912577832630168,"vega":0.010152103379529919,"rho":-0.0005727649580802088,"breakevenPct":4.097508694240151},{"delta":0.45,"premium":1.2152598654100313,"strike":50.24103946164013,"iv":1.3078901917128551,"gamma":0.11497636898286565,"theta":-0.6842790102842264,"vega":0.01040686247229222,"rho":-0.0006405974430125312,"breakevenPct":3.0344549125195988},{"delta":0.5,"premium":1.3400320230256204,"strike":50.66224871088006,"iv":1.2292378885419988,"gamma":0.12344411592755317,"theta":-0.6495135254514965,"vega":0.010442065631821118,"rho":-0.0007124779861670217,"breakevenPct":2.448147373705636},{"delta":0.55,"premium":1.4831822155263927,"strike":51.043290989348556,"iv":1.1590575018917995,"gamma":0.12905614800862825,"theta":-0.6037833529533649,"vega":0.010455070222942783,"rho":-0.0007842822897435858,"breakevenPct":1.9776329631682035},{"delta":0.6,"premium":1.6274855133549047,"strike":51.38687026989263,"iv":1.107926564525129,"gamma":0.13267637029932863,"theta":-0.5663496462340396,"vega":0.010098484690742645,"rho":-0.0008553025904780462,"breakevenPct":1.583495339126336},{"delta":0.65,"premium":2.077058589579355,"strike":51.96906835450925,"iv":1.132410230641789,"gamma":0.1237139497734704,"theta":-0.5324837733181861,"vega":0.009407325103172041,"rho":-0.0009351852737875763,"breakevenPct":1.3211832180975214},{"delta":0.7,"premium":2.676491310027127,"strike":52.66840652836498,"iv":1.194013776871187,"gamma":0.10857459818752893,"theta":-0.5003693816896245,"vega":0.00855192014166488,"rho":-0.0010194185793783212,"breakevenPct":1.1235854067684827},{"delta":0.75,"premium":3.2759240304748998,"strike":53.36774470222072,"iv":1.255617323100585,"gamma":0.09343524660158743,"theta":-0.4682549900610628,"vega":0.007696515180157718,"rho":-0.001103651884969066,"breakevenPct":0.9259875954394438},{"delta":0.8,"premium":3.8753567509226716,"strike":54.06708287607645,"iv":1.317220869329983,"gamma":0.07829589501564593,"theta":-0.4361405984325012,"vega":0.006841110218650555,"rho":-0.001187885190559811,"breakevenPct":0.7283897841104049},{"delta":0.85,"premium":4.4747894713704435,"strike":54.766421049932184,"iv":1.378824415559381,"gamma":0.06315654342970448,"theta":-0.4040262068039396,"vega":0.005985705257143393,"rho":-0.001272118496150556,"breakevenPct":0.5307919727813663},{"delta":0.9,"premium":2.7873138375968467,"strike":53.25784219661728,"iv":0.767780495175193,"gamma":0.1057387838630719,"theta":-0.1779765492346771,"vega":0.004586272115464193,"rho":-0.0012912514043137582,"breakevenPct":0.17696131522856584}]},"raw":{"call":[{"delta":0.1,"premium":0.4328376413239688,"strike":57.92589915776032,"iv":2.1880679926733935,"gamma":0.08359759681463644,"theta":-0.7033922365241271,"vega":0.004353344386383865,"rho":0.00012285364849962368,"breakevenPct":15.424716770340753},{"delta":0.15,"premium":0.8841204637544283,"strike":64.40364302039849,"iv":4.213499554455872,"gamma":0.03767729809994627,"theta":-1.4179022001839985,"vega":0.005967225131851592,"rho":0.00017880434736794703,"breakevenPct":29.129279043023967},{"delta":0.2,"premium":0.7951557630910757,"strike":62.43120868725631,"iv":3.668349193558634,"gamma":0.1471783209398947,"theta":-1.2529796546022485,"vega":0.0072159482453366605,"rho":0.0002478032970907113,"breakevenPct":25.052144878060485},{"delta":0.25,"premium":0.3448059520107901,"strike":54.80623834092343,"iv":1.403672148589826,"gamma":0.36064456166648845,"theta":-0.4997826591229526,"vega":0.008220408265493813,"rho":0.0003255305488865258,"breakevenPct":9.080388237607231},{"delta":0.3,"premium":0.26352227592023975,"strike":51.11481782073619,"iv":0.46188372554875246,"gamma":0.3905614362019715,"theta":-0.22454851395573255,"vega":0.009011817760116702,"rho":0.00039495944672773023,"breakevenPct":1.6185524063616032},{"delta":0.35,"premium":0.5500972689754793,"strike":51.344077815180384,"iv":0.8386558577967151,"gamma":0.2375294591136306,"theta":-0.4257134781834144,"vega":0.00959087376208976,"rho":0.0004561171401629048,"breakevenPct":2.6387956569538322},{"delta":0.4,"premium":0.6973775402215622,"strike":51.404755080443124,"iv":1.0098392212907457,"gamma":0.19215844096184836,"theta":-0.5194594565917316,"vega":0.01001855413015519,"rho":0.0005201139971118535,"breakevenPct":3.0501040756817277},{"delta":0.45,"premium":0.5485058337973654,"strike":51.10701166759473,"iv":0.7439240381744303,"gamma":0.3756834318822827,"theta":-0.3848238805767184,"vega":0.010124397512794437,"rho":0.0005901471480324106,"breakevenPct":2.166767210031826},{"delta":0.5,"premium":0.39963412737316856,"strike":50.809268254746335,"iv":0.47800885505811475,"gamma":0.5592084228027171,"theta":-0.2501883045617052,"vega":0.010230240895433687,"rho":0.0006601802989529676,"breakevenPct":1.283430344381924},{"delta":0.55,"premium":0.2507624209489716,"strike":50.511524841897945,"iv":0.21209367194179907,"gamma":0.7427334137231516,"theta":-0.11555272854669185,"vega":0.010336084278072935,"rho":0.0007302134498735249,"breakevenPct":0.40009347873202117},{"delta":0.6,"premium":2.310803537216134,"strike":49.59592843010235,"iv":1.7087969780151127,"gamma":0.14235787780258913,"theta":-0.8739732217030795,"vega":0.010213447361393648,"rho":0.000749293312364628,"breakevenPct":2.6636312644748434},{"delta":0.65,"premium":2.491427670470272,"strike":49.149342458820655,"iv":1.6304756724111844,"gamma":0.08687820765933033,"theta":-0.8087254516741721,"vega":0.00969289670920711,"rho":0.0008114021740230188,"breakevenPct":2.1375991481228733},{"delta":0.7,"premium":1.0543443917851496,"strike":49.78199052132702,"iv":0.5539783570300156,"gamma":0.27199431279620856,"theta":-0.2532327014218009,"vega":0.009154660347551342,"rho":0.0009185534823670959,"breakevenPct":0.54654848321234},{"delta":0.75,"premium":2.436650868878357,"strike":48.59715639810427,"iv":1.1652737756714062,"gamma":0.11109383886255919,"theta":-0.4909104265402844,"vega":0.00836477093206951,"rho":0.0009508621711683408,"breakevenPct":0.9371188033675186},{"delta":0.8,"premium":2.959146067415731,"strike":47.98426966292135,"iv":1.203538202247191,"gamma":0.08524741573033706,"theta":-0.4390229213483145,"vega":0.007199775280898875,"rho":0.0010047762334552922,"breakevenPct":0.7583380742426327},{"delta":0.85,"premium":3.404838951310862,"strike":47.42247191011236,"iv":1.1906168539325843,"gamma":0.07146464419475655,"theta":-0.36127011235955053,"vega":0.0060012734082397,"rho":0.0010606201874915112,"breakevenPct":0.5287002797136457},{"delta":0.9,"premium":3.819832775919733,"strike":46.896321070234116,"iv":1.144301337792642,"gamma":0.05680769230769229,"theta":-0.2705558528428092,"vega":0.004623076923076921,"rho":0.0011170692349849421,"breakevenPct":0.3088485881207384}],"put":[{"delta":0.1,"premium":1.3778047739279986,"strike":33.89076321302128,"iv":6.986090585412151,"gamma":0.0097060588235237,"theta":-1.6208942814831422,"vega":0.004567272399756777,"rho":-0.00016185245043056582,"breakevenPct":35.69430688470474},{"delta":0.15,"premium":1.083626532286301,"strike":38.36959796222802,"iv":5.474804826349905,"gamma":0.02117312342493488,"theta":-1.520147067077316,"vega":0.005777766206646391,"rho":-0.0002316441338854613,"breakevenPct":26.254012203438045},{"delta":0.2,"premium":1.1157514041750258,"strike":40.73172089522249,"iv":4.665879376931305,"gamma":0.03534761198956064,"theta":-1.3778101356837387,"vega":0.006673165282003187,"rho":-0.00030018073888914425,"breakevenPct":21.645629962327018},{"delta":0.25,"premium":1.1478762760637504,"strike":43.09384382821695,"iv":3.8569539275127065,"gamma":0.0495221005541864,"theta":-1.2354732042901615,"vega":0.0075685643573599835,"rho":-0.0003687173438928272,"breakevenPct":17.037247721215994},{"delta":0.3,"premium":1.180001147952475,"strike":45.4559667612114,"iv":3.0480284780941074,"gamma":0.06369658911881215,"theta":-1.0931362728965839,"vega":0.008463963432716779,"rho":-0.00043725394889651016,"breakevenPct":12.428865480104971},{"delta":0.35,"premium":1.2121260198411998,"strike":47.81808969420587,"iv":2.2391030286755087,"gamma":0.0778710776834379,"theta":-0.9507993415030067,"vega":0.009359362508073576,"rho":-0.0005057905539001932,"breakevenPct":7.820483238993944},{"delta":0.4,"premium":1.2042000545941818,"strike":49.69249965878636,"iv":1.5435707073410059,"gamma":0.09621671392423155,"theta":-0.7912577832630168,"vega":0.010152103379529919,"rho":-0.0005727649580802088,"breakevenPct":4.097508694240151},{"delta":0.45,"premium":1.2152598654100313,"strike":50.24103946164013,"iv":1.3078901917128551,"gamma":0.11497636898286565,"theta":-0.6842790102842264,"vega":0.01040686247229222,"rho":-0.0006405974430125312,"breakevenPct":3.0344549125195988},{"delta":0.5,"premium":1.3400320230256204,"strike":50.66224871088006,"iv":1.2292378885419988,"gamma":0.12344411592755317,"theta":-0.6495135254514965,"vega":0.010442065631821118,"rho":-0.0007124779861670217,"breakevenPct":2.448147373705636},{"delta":0.55,"premium":1.4831822155263927,"strike":51.043290989348556,"iv":1.1590575018917995,"gamma":0.12905614800862825,"theta":-0.6037833529533649,"vega":0.010455070222942783,"rho":-0.0007842822897435858,"breakevenPct":1.9776329631682035},{"delta":0.6,"premium":1.6274855133549047,"strike":51.38687026989263,"iv":1.107926564525129,"gamma":0.13267637029932863,"theta":-0.5663496462340396,"vega":0.010098484690742645,"rho":-0.0008553025904780462,"breakevenPct":1.583495339126336},{"delta":0.65,"premium":2.077058589579355,"strike":51.96906835450925,"iv":1.132410230641789,"gamma":0.1237139497734704,"theta":-0.5324837733181861,"vega":0.009407325103172041,"rho":-0.0009351852737875763,"breakevenPct":1.3211832180975214},{"delta":0.7,"premium":2.676491310027127,"strike":52.66840652836498,"iv":1.194013776871187,"gamma":0.10857459818752893,"theta":-0.5003693816896245,"vega":0.00855192014166488,"rho":-0.0010194185793783212,"breakevenPct":1.1235854067684827},{"delta":0.75,"premium":3.2759240304748998,"strike":53.36774470222072,"iv":1.255617323100585,"gamma":0.09343524660158743,"theta":-0.4682549900610628,"vega":0.007696515180157718,"rho":-0.001103651884969066,"breakevenPct":0.9259875954394438},{"delta":0.8,"premium":3.8753567509226716,"strike":54.06708287607645,"iv":1.317220869329983,"gamma":0.07829589501564593,"theta":-0.4361405984325012,"vega":0.006841110218650555,"rho":-0.001187885190559811,"breakevenPct":0.7283897841104049},{"delta":0.85,"premium":4.4747894713704435,"strike":54.766421049932184,"iv":1.378824415559381,"gamma":0.06315654342970448,"theta":-0.4040262068039396,"vega":0.005985705257143393,"rho":-0.001272118496150556,"breakevenPct":0.5307919727813663},{"delta":0.9,"premium":2.7873138375968467,"strike":53.25784219661728,"iv":0.767780495175193,"gamma":0.1057387838630719,"theta":-0.1779765492346771,"vega":0.004586272115464193,"rho":-0.0012912514043137582,"breakevenPct":0.17696131522856584}]}},"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"}}