{"symbol":"GFL","url":"https://intraalpha.com/companies/GFL","capturedAt":"2026-10-21T17:48:10.324Z","state":"ready","quote":{"symbol":"GFL","last_price":43.76,"prev_close":44.47,"regular_close":43.77,"change":-0.71,"change_pct":-1.5966,"regular_change":-0.7,"regular_change_pct":-1.5741,"extended_change":-0.01,"extended_change_pct":-0.0228,"bid":43.75,"ask":43.77,"bid_size":100,"ask_size":200,"volume":1273494,"vwap":43.921889,"open":44.11,"high":44.215,"low":43.582,"close":43.77,"trade_count":16766,"last_trade_at":"2026-10-21T17:48:09.198212716Z","last_quote_at":"2026-10-21T17:48:00.006098839Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:09.31463817-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"GFL","fetched_at":"2026-10-21T17:48:09.707638+00:00","name":"Gfl Environmental Holdings Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"WASTE MANAGEMENT","country":"USA","description":"GFL Environmental Inc. is a diversified environmental services company in Canada and the United States. The company is headquartered in Vaughan, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16048794000,"ebitda":1674800000,"pe_ratio":null,"peg_ratio":null,"book_value":14.45,"dividend_per_share":0.084,"dividend_yield":0.0019,"eps":-0.46,"revenue_ttm":6972200000,"gross_profit_ttm":1409200000,"profit_margin":-0.0287,"operating_margin_ttm":0.069,"return_on_assets_ttm":0.0126,"return_on_equity_ttm":-0.0225,"quarterly_earnings_growth":0.222,"quarterly_revenue_growth":0.163,"analyst_target_price":51.24,"analyst_number":6,"beta":0.508,"fifty_two_week_high":46.67,"fifty_two_week_low":33.3,"fifty_day_ma":42.18,"two_hundred_day_ma":40.69,"shares_outstanding":349077000,"forward_pe":37.45,"price_to_sales":2.302,"price_to_book":3.484,"ev_to_revenue":5.11,"ev_to_ebitda":21.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:09.707638+00:00"},"optionObservedAt":"2026-10-21T17:33:33.565Z","bars":[{"c":43.041,"h":43.2,"l":42.85,"n":254,"o":42.85,"t":"2026-10-14T13:30:00Z","v":31198,"vw":42.972176},{"c":42.93,"h":43.14,"l":42.92,"n":262,"o":43.08,"t":"2026-10-14T13:35:00Z","v":30099,"vw":43.019343},{"c":42.89,"h":42.94,"l":42.856,"n":125,"o":42.94,"t":"2026-10-14T13:40:00Z","v":8669,"vw":42.896405},{"c":42.83,"h":42.915,"l":42.8,"n":315,"o":42.86,"t":"2026-10-14T13:45:00Z","v":30499,"vw":42.856316},{"c":42.84,"h":42.895,"l":42.825,"n":219,"o":42.835,"t":"2026-10-14T13:50:00Z","v":17993,"vw":42.850451},{"c":42.75,"h":42.86,"l":42.73,"n":345,"o":42.86,"t":"2026-10-14T13:55:00Z","v":27923,"vw":42.771156},{"c":42.785,"h":42.85,"l":42.75,"n":407,"o":42.755,"t":"2026-10-14T14:00:00Z","v":35695,"vw":42.786624},{"c":42.905,"h":42.975,"l":42.73,"n":300,"o":42.785,"t":"2026-10-14T14:05:00Z","v":19117,"vw":42.873225},{"c":42.76,"h":42.905,"l":42.71,"n":417,"o":42.9,"t":"2026-10-14T14:10:00Z","v":47597,"vw":42.791462},{"c":42.805,"h":42.805,"l":42.73,"n":360,"o":42.76,"t":"2026-10-14T14:15:00Z","v":35910,"vw":42.766874},{"c":42.8,"h":42.85,"l":42.79,"n":159,"o":42.805,"t":"2026-10-14T14:20:00Z","v":6524,"vw":42.820142},{"c":42.65,"h":42.81,"l":42.65,"n":385,"o":42.79,"t":"2026-10-14T14:25:00Z","v":56019,"vw":42.716314},{"c":42.56,"h":42.68,"l":42.52,"n":714,"o":42.65,"t":"2026-10-14T14:30:00Z","v":151443,"vw":42.620747},{"c":42.59,"h":42.67,"l":42.53,"n":440,"o":42.54,"t":"2026-10-14T14:35:00Z","v":111865,"vw":42.611851},{"c":42.51,"h":42.585,"l":42.5,"n":318,"o":42.56,"t":"2026-10-14T14:40:00Z","v":30152,"vw":42.539401},{"c":42.32,"h":42.555,"l":42.315,"n":763,"o":42.5,"t":"2026-10-14T14:45:00Z","v":159504,"vw":42.489684},{"c":42.36,"h":42.425,"l":42.3,"n":572,"o":42.31,"t":"2026-10-14T14:50:00Z","v":36357,"vw":42.372081},{"c":42.62,"h":42.63,"l":42.32,"n":655,"o":42.35,"t":"2026-10-14T14:55:00Z","v":62053,"vw":42.480084},{"c":42.69,"h":42.69,"l":42.57,"n":296,"o":42.62,"t":"2026-10-14T15:00:00Z","v":14487,"vw":42.619005},{"c":42.675,"h":42.7,"l":42.65,"n":221,"o":42.665,"t":"2026-10-14T15:05:00Z","v":10509,"vw":42.673545},{"c":42.67,"h":42.75,"l":42.65,"n":249,"o":42.675,"t":"2026-10-14T15:10:00Z","v":12586,"vw":42.699021},{"c":42.75,"h":42.79,"l":42.68,"n":250,"o":42.68,"t":"2026-10-14T15:15:00Z","v":11473,"vw":42.737755},{"c":42.845,"h":42.845,"l":42.74,"n":396,"o":42.755,"t":"2026-10-14T15:20:00Z","v":27881,"vw":42.787435},{"c":42.78,"h":42.85,"l":42.765,"n":371,"o":42.83,"t":"2026-10-14T15:25:00Z","v":34473,"vw":42.800525},{"c":42.84,"h":42.85,"l":42.76,"n":269,"o":42.77,"t":"2026-10-14T15:30:00Z","v":13111,"vw":42.814948},{"c":42.68,"h":42.84,"l":42.66,"n":442,"o":42.825,"t":"2026-10-14T15:35:00Z","v":50846,"vw":42.744284},{"c":42.66,"h":42.72,"l":42.65,"n":215,"o":42.68,"t":"2026-10-14T15:40:00Z","v":11252,"vw":42.68797},{"c":42.63,"h":42.7,"l":42.63,"n":228,"o":42.65,"t":"2026-10-14T15:45:00Z","v":11355,"vw":42.674867},{"c":42.66,"h":42.7,"l":42.62,"n":199,"o":42.63,"t":"2026-10-14T15:50:00Z","v":9318,"vw":42.657797},{"c":42.62,"h":42.68,"l":42.62,"n":249,"o":42.67,"t":"2026-10-14T15:55:00Z","v":18600,"vw":42.654025},{"c":42.66,"h":42.7,"l":42.62,"n":365,"o":42.62,"t":"2026-10-14T16:00:00Z","v":28640,"vw":42.649235},{"c":42.81,"h":42.82,"l":42.65,"n":334,"o":42.65,"t":"2026-10-14T16:05:00Z","v":30742,"vw":42.696444},{"c":42.79,"h":42.825,"l":42.77,"n":329,"o":42.82,"t":"2026-10-14T16:10:00Z","v":27292,"vw":42.785282},{"c":42.75,"h":42.8097,"l":42.74,"n":249,"o":42.78,"t":"2026-10-14T16:15:00Z","v":14879,"vw":42.773906},{"c":42.795,"h":42.82,"l":42.71,"n":459,"o":42.75,"t":"2026-10-14T16:20:00Z","v":141933,"vw":42.744212},{"c":42.81,"h":42.825,"l":42.775,"n":242,"o":42.795,"t":"2026-10-14T16:25:00Z","v":12987,"vw":42.798458},{"c":42.69,"h":42.81,"l":42.69,"n":395,"o":42.8,"t":"2026-10-14T16:30:00Z","v":34492,"vw":42.741644},{"c":42.595,"h":42.685,"l":42.595,"n":288,"o":42.685,"t":"2026-10-14T16:35:00Z","v":23934,"vw":42.625447},{"c":42.615,"h":42.62,"l":42.6,"n":128,"o":42.6,"t":"2026-10-14T16:40:00Z","v":11230,"vw":42.618188},{"c":42.585,"h":42.635,"l":42.54,"n":604,"o":42.62,"t":"2026-10-14T16:45:00Z","v":78021,"vw":42.589942},{"c":42.59,"h":42.61,"l":42.5849,"n":201,"o":42.585,"t":"2026-10-14T16:50:00Z","v":20131,"vw":42.602006},{"c":42.575,"h":42.605,"l":42.575,"n":426,"o":42.6,"t":"2026-10-14T16:55:00Z","v":87739,"vw":42.594863},{"c":42.59,"h":42.59,"l":42.55,"n":260,"o":42.575,"t":"2026-10-14T17:00:00Z","v":18637,"vw":42.568969},{"c":42.59,"h":42.6,"l":42.56,"n":127,"o":42.59,"t":"2026-10-14T17:05:00Z","v":6232,"vw":42.582842},{"c":42.62,"h":42.62,"l":42.58,"n":292,"o":42.59,"t":"2026-10-14T17:10:00Z","v":17369,"vw":42.595918},{"c":42.65,"h":42.655,"l":42.615,"n":284,"o":42.62,"t":"2026-10-14T17:15:00Z","v":17324,"vw":42.631604},{"c":42.685,"h":42.685,"l":42.655,"n":257,"o":42.655,"t":"2026-10-14T17:20:00Z","v":11437,"vw":42.669899},{"c":42.68,"h":42.7,"l":42.655,"n":283,"o":42.685,"t":"2026-10-14T17:25:00Z","v":65010,"vw":42.684078},{"c":42.63,"h":42.67,"l":42.63,"n":271,"o":42.67,"t":"2026-10-14T17:30:00Z","v":16592,"vw":42.653639},{"c":42.57,"h":42.63,"l":42.55,"n":446,"o":42.63,"t":"2026-10-14T17:35:00Z","v":161946,"vw":42.585338},{"c":42.635,"h":42.635,"l":42.57,"n":239,"o":42.575,"t":"2026-10-14T17:40:00Z","v":26500,"vw":42.596516},{"c":42.6,"h":42.64,"l":42.6,"n":257,"o":42.64,"t":"2026-10-14T17:45:00Z","v":17983,"vw":42.631565},{"c":42.48,"h":42.6,"l":42.48,"n":288,"o":42.58,"t":"2026-10-14T17:50:00Z","v":15902,"vw":42.539306},{"c":42.52,"h":42.55,"l":42.48,"n":226,"o":42.48,"t":"2026-10-14T17:55:00Z","v":58886,"vw":42.52015},{"c":42.535,"h":42.55,"l":42.49,"n":252,"o":42.535,"t":"2026-10-14T18:00:00Z","v":10696,"vw":42.519342},{"c":42.62,"h":42.62,"l":42.545,"n":214,"o":42.55,"t":"2026-10-14T18:05:00Z","v":7563,"vw":42.58193},{"c":42.79,"h":42.79,"l":42.63,"n":657,"o":42.63,"t":"2026-10-14T18:10:00Z","v":49852,"vw":42.691869},{"c":42.81,"h":42.82,"l":42.775,"n":275,"o":42.8,"t":"2026-10-14T18:15:00Z","v":14473,"vw":42.793703},{"c":42.74,"h":42.82,"l":42.72,"n":257,"o":42.805,"t":"2026-10-14T18:20:00Z","v":7040,"vw":42.77},{"c":42.79,"h":42.79,"l":42.7445,"n":170,"o":42.745,"t":"2026-10-14T18:25:00Z","v":5306,"vw":42.75448},{"c":42.88,"h":42.88,"l":42.77,"n":557,"o":42.77,"t":"2026-10-14T18:30:00Z","v":42129,"vw":42.826801},{"c":42.94,"h":42.95,"l":42.86,"n":344,"o":42.9,"t":"2026-10-14T18:35:00Z","v":33153,"vw":42.892126},{"c":42.875,"h":42.96,"l":42.85,"n":430,"o":42.93,"t":"2026-10-14T18:40:00Z","v":82950,"vw":42.922602},{"c":42.88,"h":42.92,"l":42.87,"n":258,"o":42.87,"t":"2026-10-14T18:45:00Z","v":11974,"vw":42.886367},{"c":42.88,"h":42.89,"l":42.845,"n":248,"o":42.87,"t":"2026-10-14T18:50:00Z","v":13351,"vw":42.868635},{"c":42.93,"h":42.965,"l":42.875,"n":373,"o":42.875,"t":"2026-10-14T18:55:00Z","v":18252,"vw":42.926073},{"c":42.93,"h":42.96,"l":42.93,"n":285,"o":42.93,"t":"2026-10-14T19:00:00Z","v":15294,"vw":42.938307},{"c":43.03,"h":43.059,"l":42.95,"n":406,"o":42.95,"t":"2026-10-14T19:05:00Z","v":23265,"vw":42.995561},{"c":42.99,"h":43.065,"l":42.98,"n":342,"o":43.035,"t":"2026-10-14T19:10:00Z","v":25332,"vw":43.021639},{"c":42.9675,"h":43.08,"l":42.9675,"n":388,"o":42.9951,"t":"2026-10-14T19:15:00Z","v":27078,"vw":43.025857},{"c":43.03,"h":43.07,"l":42.975,"n":532,"o":42.975,"t":"2026-10-14T19:20:00Z","v":33930,"vw":43.034552},{"c":42.985,"h":43.03,"l":42.975,"n":400,"o":43.03,"t":"2026-10-14T19:25:00Z","v":18765,"vw":42.997261},{"c":42.92,"h":43.01,"l":42.9,"n":891,"o":42.985,"t":"2026-10-14T19:30:00Z","v":64444,"vw":42.958146},{"c":42.93,"h":42.9761,"l":42.9,"n":484,"o":42.92,"t":"2026-10-14T19:35:00Z","v":30740,"vw":42.93051},{"c":42.88,"h":42.97,"l":42.87,"n":672,"o":42.94,"t":"2026-10-14T19:40:00Z","v":45100,"vw":42.92925},{"c":42.915,"h":42.97,"l":42.8701,"n":1024,"o":42.88,"t":"2026-10-14T19:45:00Z","v":164838,"vw":42.904192},{"c":42.96,"h":43,"l":42.84,"n":1734,"o":42.95,"t":"2026-10-14T19:50:00Z","v":203525,"vw":42.912989},{"c":42.975,"h":43.105,"l":42.91,"n":3270,"o":42.96,"t":"2026-10-14T19:55:00Z","v":337633,"vw":43.030409},{"c":43.1,"h":43.1,"l":42.97,"n":16,"o":42.97,"t":"2026-10-14T20:00:00Z","v":330387,"vw":42.97004},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-14T20:40:00Z","v":230,"vw":43.1},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-14T23:20:00Z","v":300,"vw":42.95},{"c":43.2,"h":43.2,"l":43.2,"n":2,"o":43.2,"t":"2026-10-15T11:30:00Z","v":122,"vw":43.2},{"c":43.28,"h":43.28,"l":43.11,"n":6,"o":43.12,"t":"2026-10-15T12:15:00Z","v":405,"vw":43.17},{"c":43,"h":43.04,"l":43,"n":5,"o":43.04,"t":"2026-10-15T12:25:00Z","v":3000,"vw":43.002807},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-15T12:40:00Z","v":805,"vw":43},{"c":43,"h":43,"l":42.1,"n":3,"o":42.1,"t":"2026-10-15T12:50:00Z","v":1049,"vw":42.573684},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-15T12:55:00Z","v":1050,"vw":43},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-15T13:00:00Z","v":369,"vw":43},{"c":42.946,"h":43.73,"l":42.78,"n":1051,"o":43.15,"t":"2026-10-15T13:30:00Z","v":148655,"vw":43.201056},{"c":43,"h":43.06,"l":42.73,"n":662,"o":42.945,"t":"2026-10-15T13:35:00Z","v":52909,"vw":42.948727},{"c":43.315,"h":43.36,"l":43.085,"n":352,"o":43.085,"t":"2026-10-15T13:40:00Z","v":34364,"vw":43.232251},{"c":43.32,"h":43.36,"l":43.14,"n":1288,"o":43.27,"t":"2026-10-15T13:45:00Z","v":120332,"vw":43.273982},{"c":42.98,"h":43.35,"l":42.98,"n":779,"o":43.3,"t":"2026-10-15T13:50:00Z","v":77785,"vw":43.249505},{"c":43.316,"h":43.37,"l":43.0275,"n":792,"o":43.03,"t":"2026-10-15T13:55:00Z","v":168161,"vw":43.185787},{"c":43.295,"h":43.37,"l":43.25,"n":711,"o":43.3,"t":"2026-10-15T14:00:00Z","v":76190,"vw":43.314648},{"c":43.295,"h":43.35,"l":43.17,"n":535,"o":43.3,"t":"2026-10-15T14:05:00Z","v":42569,"vw":43.269093},{"c":43.41,"h":43.41,"l":43.285,"n":483,"o":43.305,"t":"2026-10-15T14:10:00Z","v":53207,"vw":43.369341},{"c":43.38,"h":43.45,"l":43.3601,"n":460,"o":43.405,"t":"2026-10-15T14:15:00Z","v":46042,"vw":43.405454},{"c":43.4,"h":43.46,"l":43.305,"n":468,"o":43.385,"t":"2026-10-15T14:20:00Z","v":33764,"vw":43.370481},{"c":43.56,"h":43.5799,"l":43.35,"n":666,"o":43.41,"t":"2026-10-15T14:25:00Z","v":73180,"vw":43.4795},{"c":43.69,"h":43.7,"l":43.445,"n":856,"o":43.57,"t":"2026-10-15T14:30:00Z","v":139265,"vw":43.561329},{"c":43.81,"h":43.85,"l":43.66,"n":572,"o":43.695,"t":"2026-10-15T14:35:00Z","v":59139,"vw":43.775352},{"c":43.7,"h":43.79,"l":43.68,"n":422,"o":43.79,"t":"2026-10-15T14:40:00Z","v":33689,"vw":43.751608},{"c":43.675,"h":43.712,"l":43.6,"n":402,"o":43.7,"t":"2026-10-15T14:45:00Z","v":27974,"vw":43.637947},{"c":43.77,"h":43.795,"l":43.67,"n":638,"o":43.675,"t":"2026-10-15T14:50:00Z","v":58817,"vw":43.730337},{"c":43.685,"h":43.77,"l":43.635,"n":408,"o":43.75,"t":"2026-10-15T14:55:00Z","v":29012,"vw":43.725021},{"c":43.69,"h":43.74,"l":43.64,"n":411,"o":43.69,"t":"2026-10-15T15:00:00Z","v":28421,"vw":43.686645},{"c":43.605,"h":43.69,"l":43.6,"n":282,"o":43.675,"t":"2026-10-15T15:05:00Z","v":20938,"vw":43.648369},{"c":43.745,"h":43.75,"l":43.62,"n":509,"o":43.62,"t":"2026-10-15T15:10:00Z","v":37010,"vw":43.6957},{"c":43.76,"h":43.82,"l":43.73,"n":459,"o":43.74,"t":"2026-10-15T15:15:00Z","v":57622,"vw":43.756577},{"c":43.755,"h":43.79,"l":43.72,"n":236,"o":43.76,"t":"2026-10-15T15:20:00Z","v":14793,"vw":43.754608},{"c":43.795,"h":43.8,"l":43.72,"n":399,"o":43.75,"t":"2026-10-15T15:25:00Z","v":25276,"vw":43.761081},{"c":43.71,"h":43.79,"l":43.68,"n":291,"o":43.78,"t":"2026-10-15T15:30:00Z","v":21989,"vw":43.745589},{"c":43.785,"h":43.785,"l":43.71,"n":241,"o":43.71,"t":"2026-10-15T15:35:00Z","v":13846,"vw":43.747016},{"c":43.75,"h":43.84,"l":43.72,"n":593,"o":43.785,"t":"2026-10-15T15:40:00Z","v":47163,"vw":43.801929},{"c":43.72,"h":43.755,"l":43.71,"n":242,"o":43.755,"t":"2026-10-15T15:45:00Z","v":12892,"vw":43.736757},{"c":43.575,"h":43.715,"l":43.515,"n":502,"o":43.71,"t":"2026-10-15T15:50:00Z","v":29994,"vw":43.622273},{"c":43.705,"h":43.74,"l":43.575,"n":401,"o":43.575,"t":"2026-10-15T15:55:00Z","v":55990,"vw":43.615489},{"c":43.57,"h":43.705,"l":43.49,"n":383,"o":43.705,"t":"2026-10-15T16:00:00Z","v":54611,"vw":43.619426},{"c":43.43,"h":43.565,"l":43.37,"n":1066,"o":43.565,"t":"2026-10-15T16:05:00Z","v":81123,"vw":43.418676},{"c":43.33,"h":43.425,"l":43.275,"n":547,"o":43.425,"t":"2026-10-15T16:10:00Z","v":39999,"vw":43.35465},{"c":43.42,"h":43.445,"l":43.3,"n":411,"o":43.325,"t":"2026-10-15T16:15:00Z","v":48046,"vw":43.327168},{"c":43.51,"h":43.515,"l":43.415,"n":379,"o":43.42,"t":"2026-10-15T16:20:00Z","v":20080,"vw":43.47701},{"c":43.44,"h":43.535,"l":43.43,"n":447,"o":43.51,"t":"2026-10-15T16:25:00Z","v":27577,"vw":43.491746},{"c":43.47,"h":43.495,"l":43.43,"n":281,"o":43.48,"t":"2026-10-15T16:30:00Z","v":14376,"vw":43.460197},{"c":43.56,"h":43.56,"l":43.47,"n":338,"o":43.47,"t":"2026-10-15T16:35:00Z","v":19543,"vw":43.521221},{"c":43.52,"h":43.58,"l":43.52,"n":294,"o":43.54,"t":"2026-10-15T16:40:00Z","v":13794,"vw":43.544469},{"c":43.595,"h":43.61,"l":43.52,"n":420,"o":43.52,"t":"2026-10-15T16:45:00Z","v":38185,"vw":43.565237},{"c":43.63,"h":43.64,"l":43.56,"n":374,"o":43.595,"t":"2026-10-15T16:50:00Z","v":25345,"vw":43.60276},{"c":43.61,"h":43.64,"l":43.57,"n":534,"o":43.63,"t":"2026-10-15T16:55:00Z","v":72134,"vw":43.614097},{"c":43.515,"h":43.665,"l":43.515,"n":279,"o":43.61,"t":"2026-10-15T17:00:00Z","v":23136,"vw":43.616448},{"c":43.56,"h":43.59,"l":43.51,"n":278,"o":43.51,"t":"2026-10-15T17:05:00Z","v":19883,"vw":43.548142},{"c":43.51,"h":43.61,"l":43.51,"n":360,"o":43.57,"t":"2026-10-15T17:10:00Z","v":47279,"vw":43.555152},{"c":43.23,"h":43.5,"l":43.23,"n":403,"o":43.5,"t":"2026-10-15T17:15:00Z","v":42803,"vw":43.36329},{"c":43.135,"h":43.29,"l":43.11,"n":441,"o":43.25,"t":"2026-10-15T17:20:00Z","v":40002,"vw":43.225188},{"c":43.37,"h":43.37,"l":43.11,"n":355,"o":43.148,"t":"2026-10-15T17:25:00Z","v":21043,"vw":43.205906},{"c":43.29,"h":43.35,"l":43.26,"n":427,"o":43.34,"t":"2026-10-15T17:30:00Z","v":38489,"vw":43.298973},{"c":43.37,"h":43.385,"l":43.275,"n":520,"o":43.275,"t":"2026-10-15T17:35:00Z","v":40468,"vw":43.329499},{"c":43.455,"h":43.46,"l":43.365,"n":417,"o":43.365,"t":"2026-10-15T17:40:00Z","v":40703,"vw":43.429814},{"c":43.4,"h":43.48,"l":43.38,"n":287,"o":43.455,"t":"2026-10-15T17:45:00Z","v":22421,"vw":43.436042},{"c":43.49,"h":43.49,"l":43.32,"n":357,"o":43.4,"t":"2026-10-15T17:50:00Z","v":27415,"vw":43.388604},{"c":43.44,"h":43.54,"l":43.43,"n":721,"o":43.455,"t":"2026-10-15T17:55:00Z","v":72832,"vw":43.48887},{"c":43.41,"h":43.46,"l":43.38,"n":427,"o":43.43,"t":"2026-10-15T18:00:00Z","v":29762,"vw":43.425306},{"c":43.39,"h":43.49,"l":43.28,"n":876,"o":43.39,"t":"2026-10-15T18:05:00Z","v":90918,"vw":43.40661},{"c":43.385,"h":43.4,"l":43.285,"n":504,"o":43.37,"t":"2026-10-15T18:10:00Z","v":41295,"vw":43.34372},{"c":43.58,"h":43.58,"l":43.385,"n":721,"o":43.385,"t":"2026-10-15T18:15:00Z","v":68049,"vw":43.475614},{"c":43.655,"h":43.66,"l":43.545,"n":642,"o":43.565,"t":"2026-10-15T18:20:00Z","v":53405,"vw":43.58726},{"c":43.57,"h":43.66,"l":43.57,"n":567,"o":43.658,"t":"2026-10-15T18:25:00Z","v":33813,"vw":43.623374},{"c":43.62,"h":43.63,"l":43.515,"n":304,"o":43.57,"t":"2026-10-15T18:30:00Z","v":14903,"vw":43.552419},{"c":43.63,"h":43.66,"l":43.6,"n":242,"o":43.62,"t":"2026-10-15T18:35:00Z","v":14616,"vw":43.632025},{"c":43.635,"h":43.69,"l":43.62,"n":348,"o":43.63,"t":"2026-10-15T18:40:00Z","v":26141,"vw":43.656077},{"c":43.69,"h":43.76,"l":43.635,"n":407,"o":43.635,"t":"2026-10-15T18:45:00Z","v":27159,"vw":43.715343},{"c":43.75,"h":43.79,"l":43.67,"n":400,"o":43.69,"t":"2026-10-15T18:50:00Z","v":25568,"vw":43.721477},{"c":43.74,"h":43.81,"l":43.67,"n":1072,"o":43.76,"t":"2026-10-15T18:55:00Z","v":118826,"vw":43.743858},{"c":43.68,"h":43.74,"l":43.665,"n":398,"o":43.74,"t":"2026-10-15T19:00:00Z","v":32715,"vw":43.70526},{"c":43.67,"h":43.695,"l":43.61,"n":528,"o":43.69,"t":"2026-10-15T19:05:00Z","v":45565,"vw":43.651904},{"c":43.695,"h":43.735,"l":43.66,"n":341,"o":43.66,"t":"2026-10-15T19:10:00Z","v":23850,"vw":43.695472},{"c":43.67,"h":43.69,"l":43.64,"n":480,"o":43.69,"t":"2026-10-15T19:15:00Z","v":32227,"vw":43.672203},{"c":43.825,"h":43.83,"l":43.67,"n":628,"o":43.67,"t":"2026-10-15T19:20:00Z","v":55302,"vw":43.787727},{"c":43.79,"h":43.845,"l":43.76,"n":594,"o":43.82,"t":"2026-10-15T19:25:00Z","v":45302,"vw":43.794618},{"c":43.815,"h":43.83,"l":43.79,"n":636,"o":43.79,"t":"2026-10-15T19:30:00Z","v":59717,"vw":43.814677},{"c":43.735,"h":43.815,"l":43.735,"n":796,"o":43.815,"t":"2026-10-15T19:35:00Z","v":61303,"vw":43.765966},{"c":43.635,"h":43.74,"l":43.61,"n":1069,"o":43.735,"t":"2026-10-15T19:40:00Z","v":95654,"vw":43.668254},{"c":43.66,"h":43.675,"l":43.59,"n":1211,"o":43.635,"t":"2026-10-15T19:45:00Z","v":102536,"vw":43.636446},{"c":43.635,"h":43.69,"l":43.58,"n":1481,"o":43.66,"t":"2026-10-15T19:50:00Z","v":128997,"vw":43.641747},{"c":43.57,"h":43.685,"l":43.55,"n":4384,"o":43.64,"t":"2026-10-15T19:55:00Z","v":430923,"vw":43.621958},{"c":43.55,"h":43.58,"l":43.55,"n":30,"o":43.58,"t":"2026-10-15T20:00:00Z","v":305337,"vw":43.550288},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-10-16T11:05:00Z","v":1000,"vw":43.55},{"c":43.84,"h":44.14,"l":43.68,"n":409,"o":43.77,"t":"2026-10-16T13:30:00Z","v":58250,"vw":43.957453},{"c":43.93,"h":43.93,"l":43.755,"n":108,"o":43.8175,"t":"2026-10-16T13:35:00Z","v":19698,"vw":43.819323},{"c":43.79,"h":44,"l":43.79,"n":246,"o":43.86,"t":"2026-10-16T13:40:00Z","v":24623,"vw":43.870714},{"c":43.88,"h":43.88,"l":43.785,"n":173,"o":43.785,"t":"2026-10-16T13:45:00Z","v":15871,"vw":43.835389},{"c":43.82,"h":43.88,"l":43.72,"n":391,"o":43.88,"t":"2026-10-16T13:50:00Z","v":40517,"vw":43.777207},{"c":43.84,"h":43.93,"l":43.7937,"n":381,"o":43.7937,"t":"2026-10-16T13:55:00Z","v":67648,"vw":43.848085},{"c":43.77,"h":43.945,"l":43.77,"n":319,"o":43.84,"t":"2026-10-16T14:00:00Z","v":20433,"vw":43.833807},{"c":43.9,"h":43.94,"l":43.8,"n":363,"o":43.8,"t":"2026-10-16T14:05:00Z","v":21612,"vw":43.892103},{"c":43.82,"h":44,"l":43.79,"n":615,"o":43.9,"t":"2026-10-16T14:10:00Z","v":53007,"vw":43.840717},{"c":43.79,"h":43.86,"l":43.765,"n":209,"o":43.86,"t":"2026-10-16T14:15:00Z","v":13747,"vw":43.807499},{"c":43.891,"h":43.94,"l":43.77,"n":255,"o":43.79,"t":"2026-10-16T14:20:00Z","v":14081,"vw":43.863357},{"c":43.89,"h":43.95,"l":43.87,"n":275,"o":43.92,"t":"2026-10-16T14:25:00Z","v":14352,"vw":43.90404},{"c":43.91,"h":43.93,"l":43.88,"n":248,"o":43.905,"t":"2026-10-16T14:30:00Z","v":14692,"vw":43.911472},{"c":43.84,"h":43.91,"l":43.76,"n":601,"o":43.9,"t":"2026-10-16T14:35:00Z","v":63170,"vw":43.80458},{"c":43.765,"h":43.85,"l":43.715,"n":343,"o":43.83,"t":"2026-10-16T14:40:00Z","v":20776,"vw":43.792158},{"c":43.765,"h":43.8,"l":43.68,"n":366,"o":43.74,"t":"2026-10-16T14:45:00Z","v":24480,"vw":43.741979},{"c":43.805,"h":43.85,"l":43.79,"n":154,"o":43.79,"t":"2026-10-16T14:50:00Z","v":8142,"vw":43.823316},{"c":43.76,"h":43.845,"l":43.725,"n":269,"o":43.82,"t":"2026-10-16T14:55:00Z","v":17307,"vw":43.793476},{"c":43.64,"h":43.74,"l":43.625,"n":521,"o":43.74,"t":"2026-10-16T15:00:00Z","v":39171,"vw":43.685207},{"c":43.71,"h":43.71,"l":43.65,"n":246,"o":43.65,"t":"2026-10-16T15:05:00Z","v":10342,"vw":43.684047},{"c":43.54,"h":43.765,"l":43.54,"n":833,"o":43.72,"t":"2026-10-16T15:10:00Z","v":86748,"vw":43.629829},{"c":43.65,"h":43.69,"l":43.55,"n":388,"o":43.55,"t":"2026-10-16T15:15:00Z","v":30622,"vw":43.621246},{"c":43.54,"h":43.65,"l":43.54,"n":300,"o":43.64,"t":"2026-10-16T15:20:00Z","v":14530,"vw":43.603156},{"c":43.505,"h":43.61,"l":43.47,"n":753,"o":43.545,"t":"2026-10-16T15:25:00Z","v":54423,"vw":43.530064},{"c":43.56,"h":43.5956,"l":43.49,"n":418,"o":43.505,"t":"2026-10-16T15:30:00Z","v":43936,"vw":43.527195},{"c":43.55,"h":43.5783,"l":43.53,"n":242,"o":43.575,"t":"2026-10-16T15:35:00Z","v":13054,"vw":43.564906},{"c":43.47,"h":43.56,"l":43.44,"n":392,"o":43.555,"t":"2026-10-16T15:40:00Z","v":26967,"vw":43.507956},{"c":43.42,"h":43.54,"l":43.42,"n":312,"o":43.47,"t":"2026-10-16T15:45:00Z","v":21051,"vw":43.48098},{"c":43.49,"h":43.52,"l":43.41,"n":326,"o":43.41,"t":"2026-10-16T15:50:00Z","v":20029,"vw":43.495322},{"c":43.47,"h":43.505,"l":43.45,"n":310,"o":43.48,"t":"2026-10-16T15:55:00Z","v":18009,"vw":43.472307},{"c":43.32,"h":43.46,"l":43.285,"n":313,"o":43.46,"t":"2026-10-16T16:00:00Z","v":18434,"vw":43.381348},{"c":43.34,"h":43.34,"l":43.29,"n":256,"o":43.32,"t":"2026-10-16T16:05:00Z","v":13291,"vw":43.314921},{"c":43.29,"h":43.34,"l":43.23,"n":345,"o":43.34,"t":"2026-10-16T16:10:00Z","v":18255,"vw":43.274687},{"c":43.26,"h":43.34,"l":43.23,"n":231,"o":43.29,"t":"2026-10-16T16:15:00Z","v":13790,"vw":43.288449},{"c":43.3,"h":43.32,"l":43.27,"n":419,"o":43.27,"t":"2026-10-16T16:20:00Z","v":38038,"vw":43.298772},{"c":43.24,"h":43.335,"l":43.2371,"n":454,"o":43.29,"t":"2026-10-16T16:25:00Z","v":28218,"vw":43.292208},{"c":43.23,"h":43.26,"l":43.23,"n":155,"o":43.25,"t":"2026-10-16T16:30:00Z","v":4084,"vw":43.245668},{"c":43.2,"h":43.24,"l":43.19,"n":348,"o":43.23,"t":"2026-10-16T16:35:00Z","v":18457,"vw":43.210397},{"c":43.23,"h":43.25,"l":43.18,"n":310,"o":43.19,"t":"2026-10-16T16:40:00Z","v":15123,"vw":43.220245},{"c":43.255,"h":43.33,"l":43.215,"n":670,"o":43.22,"t":"2026-10-16T16:45:00Z","v":60526,"vw":43.284774},{"c":43.17,"h":43.26,"l":43.06,"n":540,"o":43.26,"t":"2026-10-16T16:50:00Z","v":69212,"vw":43.216645},{"c":43.175,"h":43.21,"l":43.17,"n":375,"o":43.2,"t":"2026-10-16T16:55:00Z","v":19455,"vw":43.191881},{"c":43.03,"h":43.17,"l":43.01,"n":374,"o":43.17,"t":"2026-10-16T17:00:00Z","v":17116,"vw":43.098592},{"c":43.01,"h":43.075,"l":42.97,"n":392,"o":43.04,"t":"2026-10-16T17:05:00Z","v":21887,"vw":43.011478},{"c":42.9,"h":43.01,"l":42.9,"n":382,"o":43.01,"t":"2026-10-16T17:10:00Z","v":19300,"vw":42.964098},{"c":42.93,"h":42.94,"l":42.885,"n":385,"o":42.91,"t":"2026-10-16T17:15:00Z","v":24320,"vw":42.907409},{"c":42.94,"h":42.98,"l":42.89,"n":598,"o":42.94,"t":"2026-10-16T17:20:00Z","v":41495,"vw":42.93822},{"c":42.97,"h":43.005,"l":42.95,"n":479,"o":42.95,"t":"2026-10-16T17:25:00Z","v":23491,"vw":42.978133},{"c":43.01,"h":43.02,"l":42.95,"n":400,"o":42.97,"t":"2026-10-16T17:30:00Z","v":34076,"vw":42.989102},{"c":43.05,"h":43.095,"l":43.01,"n":682,"o":43.019,"t":"2026-10-16T17:35:00Z","v":44174,"vw":43.060235},{"c":43.035,"h":43.09,"l":43,"n":453,"o":43.04,"t":"2026-10-16T17:40:00Z","v":26391,"vw":43.044723},{"c":43.21,"h":43.27,"l":43.04,"n":668,"o":43.05,"t":"2026-10-16T17:45:00Z","v":43280,"vw":43.119719},{"c":43.285,"h":43.36,"l":43.16,"n":630,"o":43.211,"t":"2026-10-16T17:50:00Z","v":51971,"vw":43.286712},{"c":43.24,"h":43.34,"l":43.195,"n":790,"o":43.285,"t":"2026-10-16T17:55:00Z","v":74822,"vw":43.254257},{"c":43.33,"h":43.34,"l":43.24,"n":623,"o":43.26,"t":"2026-10-16T18:00:00Z","v":52540,"vw":43.289419},{"c":43.37,"h":43.38,"l":43.31,"n":557,"o":43.335,"t":"2026-10-16T18:05:00Z","v":35567,"vw":43.349241},{"c":43.34,"h":43.4,"l":43.29,"n":626,"o":43.36,"t":"2026-10-16T18:10:00Z","v":47599,"vw":43.359614},{"c":43.29,"h":43.4,"l":43.29,"n":532,"o":43.33,"t":"2026-10-16T18:15:00Z","v":29412,"vw":43.35284},{"c":43.275,"h":43.335,"l":43.255,"n":685,"o":43.29,"t":"2026-10-16T18:20:00Z","v":46322,"vw":43.295722},{"c":43.355,"h":43.425,"l":43.29,"n":562,"o":43.29,"t":"2026-10-16T18:25:00Z","v":38988,"vw":43.360383},{"c":43.305,"h":43.38,"l":43.3,"n":426,"o":43.355,"t":"2026-10-16T18:30:00Z","v":22504,"vw":43.348148},{"c":43.37,"h":43.37,"l":43.28,"n":550,"o":43.32,"t":"2026-10-16T18:35:00Z","v":34478,"vw":43.31013},{"c":43.36,"h":43.395,"l":43.325,"n":389,"o":43.37,"t":"2026-10-16T18:40:00Z","v":19048,"vw":43.361604},{"c":43.32,"h":43.4,"l":43.32,"n":403,"o":43.37,"t":"2026-10-16T18:45:00Z","v":23288,"vw":43.3799},{"c":43.44,"h":43.47,"l":43.335,"n":416,"o":43.34,"t":"2026-10-16T18:50:00Z","v":26650,"vw":43.417911},{"c":43.43,"h":43.55,"l":43.43,"n":872,"o":43.45,"t":"2026-10-16T18:55:00Z","v":109905,"vw":43.499065},{"c":43.41,"h":43.44,"l":43.39,"n":448,"o":43.42,"t":"2026-10-16T19:00:00Z","v":29845,"vw":43.419873},{"c":43.315,"h":43.41,"l":43.3,"n":438,"o":43.41,"t":"2026-10-16T19:05:00Z","v":36928,"vw":43.374421},{"c":43.38,"h":43.41,"l":43.315,"n":480,"o":43.315,"t":"2026-10-16T19:10:00Z","v":30128,"vw":43.372493},{"c":43.28,"h":43.425,"l":43.245,"n":636,"o":43.38,"t":"2026-10-16T19:15:00Z","v":48492,"vw":43.345731},{"c":43.265,"h":43.285,"l":43.24,"n":643,"o":43.27,"t":"2026-10-16T19:20:00Z","v":59373,"vw":43.263376},{"c":43.405,"h":43.41,"l":43.265,"n":840,"o":43.265,"t":"2026-10-16T19:25:00Z","v":59380,"vw":43.338026},{"c":43.56,"h":43.56,"l":43.405,"n":1195,"o":43.41,"t":"2026-10-16T19:30:00Z","v":102963,"vw":43.484951},{"c":43.67,"h":43.67,"l":43.555,"n":1397,"o":43.555,"t":"2026-10-16T19:35:00Z","v":134483,"vw":43.626215},{"c":43.83,"h":43.83,"l":43.64,"n":1912,"o":43.67,"t":"2026-10-16T19:40:00Z","v":171462,"vw":43.734612},{"c":43.77,"h":43.86,"l":43.7,"n":2205,"o":43.81,"t":"2026-10-16T19:45:00Z","v":202561,"vw":43.796704},{"c":43.78,"h":43.82,"l":43.69,"n":1779,"o":43.76,"t":"2026-10-16T19:50:00Z","v":188073,"vw":43.745853},{"c":43.86,"h":43.97,"l":43.765,"n":5104,"o":43.79,"t":"2026-10-16T19:55:00Z","v":576151,"vw":43.867627},{"c":43.87,"h":43.87,"l":43.85,"n":34,"o":43.85,"t":"2026-10-16T20:00:00Z","v":359152,"vw":43.850011},{"c":43.8614,"h":43.8614,"l":43.8614,"n":1,"o":43.8614,"t":"2026-10-16T20:55:00Z","v":100,"vw":43.8614},{"c":43.6,"h":43.6,"l":43.6,"n":6,"o":43.6,"t":"2026-10-16T23:30:00Z","v":297,"vw":43.6},{"c":43.87,"h":43.87,"l":43.87,"n":1,"o":43.87,"t":"2026-10-16T23:45:00Z","v":500,"vw":43.87},{"c":44.1,"h":44.1,"l":43.82,"n":36,"o":43.82,"t":"2026-10-19T11:00:00Z","v":1027,"vw":43.964103},{"c":44.66,"h":44.74,"l":44.25,"n":35,"o":44.45,"t":"2026-10-19T11:25:00Z","v":3174,"vw":44.617259},{"c":44.2,"h":44.2,"l":44.2,"n":4,"o":44.2,"t":"2026-10-19T11:35:00Z","v":222,"vw":44.2},{"c":44.36,"h":44.36,"l":44.36,"n":2,"o":44.36,"t":"2026-10-19T12:25:00Z","v":700,"vw":44.36},{"c":44.36,"h":44.36,"l":44.35,"n":7,"o":44.35,"t":"2026-10-19T12:30:00Z","v":1020,"vw":44.355876},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-19T12:35:00Z","v":561,"vw":44},{"c":43.85,"h":43.86,"l":43.85,"n":4,"o":43.86,"t":"2026-10-19T13:00:00Z","v":500,"vw":43.855556},{"c":43.85,"h":43.85,"l":43.85,"n":3,"o":43.85,"t":"2026-10-19T13:15:00Z","v":355,"vw":43.85},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-19T13:20:00Z","v":3000,"vw":44.04},{"c":44.25,"h":44.3194,"l":43.82,"n":922,"o":43.85,"t":"2026-10-19T13:30:00Z","v":141254,"vw":44.083599},{"c":44.265,"h":44.34,"l":44.02,"n":736,"o":44.24,"t":"2026-10-19T13:35:00Z","v":105235,"vw":44.196993},{"c":43.97,"h":44.28,"l":43.935,"n":487,"o":44.265,"t":"2026-10-19T13:40:00Z","v":66565,"vw":44.179824},{"c":43.825,"h":43.96,"l":43.78,"n":539,"o":43.945,"t":"2026-10-19T13:45:00Z","v":51550,"vw":43.852772},{"c":43.61,"h":43.82,"l":43.61,"n":343,"o":43.82,"t":"2026-10-19T13:50:00Z","v":27498,"vw":43.755268},{"c":43.68,"h":43.73,"l":43.63,"n":290,"o":43.63,"t":"2026-10-19T13:55:00Z","v":18346,"vw":43.677876},{"c":43.63,"h":43.69,"l":43.61,"n":335,"o":43.68,"t":"2026-10-19T14:00:00Z","v":19795,"vw":43.638527},{"c":43.71,"h":43.73,"l":43.615,"n":556,"o":43.635,"t":"2026-10-19T14:05:00Z","v":52656,"vw":43.662054},{"c":43.81,"h":43.83,"l":43.7,"n":410,"o":43.7,"t":"2026-10-19T14:10:00Z","v":35925,"vw":43.768192},{"c":43.87,"h":43.89,"l":43.78,"n":224,"o":43.81,"t":"2026-10-19T14:15:00Z","v":15351,"vw":43.850343},{"c":43.89,"h":43.95,"l":43.8,"n":309,"o":43.85,"t":"2026-10-19T14:20:00Z","v":26536,"vw":43.877867},{"c":43.9,"h":43.9029,"l":43.85,"n":143,"o":43.88,"t":"2026-10-19T14:25:00Z","v":4912,"vw":43.874343},{"c":43.85,"h":43.93,"l":43.85,"n":513,"o":43.905,"t":"2026-10-19T14:30:00Z","v":41296,"vw":43.9004},{"c":43.81,"h":43.85,"l":43.8,"n":194,"o":43.82,"t":"2026-10-19T14:35:00Z","v":10634,"vw":43.824238},{"c":43.86,"h":43.89,"l":43.79,"n":380,"o":43.8,"t":"2026-10-19T14:40:00Z","v":38572,"vw":43.821049},{"c":44.025,"h":44.038,"l":43.83,"n":444,"o":43.84,"t":"2026-10-19T14:45:00Z","v":58902,"vw":43.92071},{"c":43.84,"h":44.01,"l":43.825,"n":328,"o":44.01,"t":"2026-10-19T14:50:00Z","v":24466,"vw":43.908064},{"c":43.87,"h":43.89,"l":43.815,"n":238,"o":43.859,"t":"2026-10-19T14:55:00Z","v":19444,"vw":43.848642},{"c":43.93,"h":43.94,"l":43.86,"n":222,"o":43.87,"t":"2026-10-19T15:00:00Z","v":10970,"vw":43.906111},{"c":43.85,"h":43.93,"l":43.85,"n":183,"o":43.92,"t":"2026-10-19T15:05:00Z","v":8217,"vw":43.891195},{"c":43.96,"h":43.96,"l":43.845,"n":270,"o":43.85,"t":"2026-10-19T15:10:00Z","v":25217,"vw":43.913214},{"c":43.97,"h":44.01,"l":43.945,"n":339,"o":43.95,"t":"2026-10-19T15:15:00Z","v":22681,"vw":43.975639},{"c":44.03,"h":44.03,"l":43.92,"n":420,"o":43.951,"t":"2026-10-19T15:20:00Z","v":34558,"vw":43.955257},{"c":44.23,"h":44.23,"l":44.02,"n":613,"o":44.03,"t":"2026-10-19T15:25:00Z","v":63311,"vw":44.114187},{"c":44.19,"h":44.25,"l":44.15,"n":558,"o":44.23,"t":"2026-10-19T15:30:00Z","v":49942,"vw":44.2111},{"c":44.05,"h":44.21,"l":44.05,"n":353,"o":44.18,"t":"2026-10-19T15:35:00Z","v":24349,"vw":44.136667},{"c":43.965,"h":44.03,"l":43.91,"n":399,"o":44.03,"t":"2026-10-19T15:40:00Z","v":30963,"vw":43.950877},{"c":43.98,"h":44.015,"l":43.98,"n":143,"o":43.98,"t":"2026-10-19T15:45:00Z","v":7661,"vw":43.989899},{"c":44,"h":44.03,"l":43.97,"n":258,"o":43.98,"t":"2026-10-19T15:50:00Z","v":17793,"vw":43.994801},{"c":44,"h":44,"l":43.945,"n":263,"o":43.99,"t":"2026-10-19T15:55:00Z","v":19939,"vw":43.97767},{"c":43.855,"h":44.04,"l":43.845,"n":581,"o":43.98,"t":"2026-10-19T16:00:00Z","v":53520,"vw":43.951423},{"c":43.91,"h":43.91,"l":43.85,"n":238,"o":43.85,"t":"2026-10-19T16:05:00Z","v":11433,"vw":43.872322},{"c":43.92,"h":43.94,"l":43.895,"n":247,"o":43.92,"t":"2026-10-19T16:10:00Z","v":15407,"vw":43.915142},{"c":43.92,"h":43.945,"l":43.905,"n":120,"o":43.905,"t":"2026-10-19T16:15:00Z","v":5272,"vw":43.922059},{"c":43.9,"h":43.95,"l":43.88,"n":345,"o":43.92,"t":"2026-10-19T16:20:00Z","v":42052,"vw":43.914274},{"c":43.905,"h":43.905,"l":43.88,"n":253,"o":43.9,"t":"2026-10-19T16:25:00Z","v":17597,"vw":43.892488},{"c":43.9,"h":43.93,"l":43.875,"n":620,"o":43.91,"t":"2026-10-19T16:30:00Z","v":54120,"vw":43.91345},{"c":43.91,"h":43.91,"l":43.82,"n":263,"o":43.87,"t":"2026-10-19T16:35:00Z","v":12440,"vw":43.860374},{"c":44.015,"h":44.015,"l":43.8924,"n":381,"o":43.91,"t":"2026-10-19T16:40:00Z","v":45504,"vw":43.939803},{"c":44.01,"h":44.01,"l":43.97,"n":218,"o":44,"t":"2026-10-19T16:45:00Z","v":17249,"vw":43.989011},{"c":44.02,"h":44.05,"l":44,"n":168,"o":44,"t":"2026-10-19T16:50:00Z","v":12531,"vw":44.031386},{"c":43.96,"h":44.03,"l":43.96,"n":182,"o":44.015,"t":"2026-10-19T16:55:00Z","v":13643,"vw":44.008705},{"c":44,"h":44.03,"l":43.97,"n":191,"o":43.97,"t":"2026-10-19T17:00:00Z","v":12633,"vw":44.005493},{"c":43.935,"h":44.01,"l":43.935,"n":147,"o":44.01,"t":"2026-10-19T17:05:00Z","v":7683,"vw":43.968442},{"c":43.95,"h":43.965,"l":43.935,"n":202,"o":43.935,"t":"2026-10-19T17:10:00Z","v":17858,"vw":43.944074},{"c":44.008,"h":44.008,"l":43.92,"n":343,"o":43.955,"t":"2026-10-19T17:15:00Z","v":61839,"vw":43.95044},{"c":44.01,"h":44.01,"l":43.94,"n":191,"o":44.005,"t":"2026-10-19T17:20:00Z","v":11966,"vw":43.975031},{"c":44.01,"h":44.01,"l":43.98,"n":160,"o":44.01,"t":"2026-10-19T17:25:00Z","v":11953,"vw":43.992835},{"c":44.0622,"h":44.07,"l":43.988,"n":280,"o":43.99,"t":"2026-10-19T17:30:00Z","v":25058,"vw":44.028824},{"c":44.03,"h":44.06,"l":44.025,"n":175,"o":44.06,"t":"2026-10-19T17:35:00Z","v":6139,"vw":44.035662},{"c":44.39,"h":44.45,"l":43.97,"n":2047,"o":44.04,"t":"2026-10-19T17:40:00Z","v":196968,"vw":44.299673},{"c":44.175,"h":44.4,"l":44.115,"n":759,"o":44.39,"t":"2026-10-19T17:45:00Z","v":129315,"vw":44.226588},{"c":44.335,"h":44.54,"l":44.13,"n":688,"o":44.19,"t":"2026-10-19T17:50:00Z","v":145641,"vw":44.30628},{"c":44.3,"h":44.5,"l":44.3,"n":826,"o":44.33,"t":"2026-10-19T17:55:00Z","v":103642,"vw":44.415167},{"c":44.345,"h":44.39,"l":44.29,"n":282,"o":44.3,"t":"2026-10-19T18:00:00Z","v":21522,"vw":44.347139},{"c":44.32,"h":44.36,"l":44.27,"n":336,"o":44.35,"t":"2026-10-19T18:05:00Z","v":24531,"vw":44.313336},{"c":44.38,"h":44.39,"l":44.28,"n":324,"o":44.31,"t":"2026-10-19T18:10:00Z","v":30217,"vw":44.326373},{"c":44.52,"h":44.53,"l":44.33,"n":414,"o":44.37,"t":"2026-10-19T18:15:00Z","v":31530,"vw":44.428246},{"c":44.33,"h":44.52,"l":44.31,"n":441,"o":44.5,"t":"2026-10-19T18:20:00Z","v":40243,"vw":44.43868},{"c":44.4,"h":44.415,"l":44.34,"n":324,"o":44.34,"t":"2026-10-19T18:25:00Z","v":18283,"vw":44.378381},{"c":44.45,"h":44.45,"l":44.39,"n":306,"o":44.4,"t":"2026-10-19T18:30:00Z","v":20345,"vw":44.411519},{"c":44.46,"h":44.535,"l":44.435,"n":345,"o":44.46,"t":"2026-10-19T18:35:00Z","v":27166,"vw":44.48928},{"c":44.535,"h":44.58,"l":44.47,"n":483,"o":44.47,"t":"2026-10-19T18:40:00Z","v":59408,"vw":44.524529},{"c":44.59,"h":44.61,"l":44.51,"n":356,"o":44.53,"t":"2026-10-19T18:45:00Z","v":23242,"vw":44.560513},{"c":44.5499,"h":44.598,"l":44.525,"n":281,"o":44.58,"t":"2026-10-19T18:50:00Z","v":18880,"vw":44.565936},{"c":44.4601,"h":44.51,"l":44.42,"n":478,"o":44.51,"t":"2026-10-19T18:55:00Z","v":37608,"vw":44.470129},{"c":44.48,"h":44.525,"l":44.44,"n":494,"o":44.47,"t":"2026-10-19T19:00:00Z","v":58092,"vw":44.493388},{"c":44.43,"h":44.495,"l":44.42,"n":289,"o":44.48,"t":"2026-10-19T19:05:00Z","v":20933,"vw":44.463345},{"c":44.44,"h":44.46,"l":44.41,"n":369,"o":44.42,"t":"2026-10-19T19:10:00Z","v":24273,"vw":44.437234},{"c":44.44,"h":44.5,"l":44.43,"n":415,"o":44.45,"t":"2026-10-19T19:15:00Z","v":35837,"vw":44.459394},{"c":44.55,"h":44.61,"l":44.43,"n":780,"o":44.44,"t":"2026-10-19T19:20:00Z","v":61749,"vw":44.557245},{"c":44.485,"h":44.615,"l":44.455,"n":640,"o":44.57,"t":"2026-10-19T19:25:00Z","v":53941,"vw":44.540194},{"c":44.42,"h":44.475,"l":44.325,"n":758,"o":44.475,"t":"2026-10-19T19:30:00Z","v":60025,"vw":44.401612},{"c":44.445,"h":44.49,"l":44.415,"n":670,"o":44.425,"t":"2026-10-19T19:35:00Z","v":59132,"vw":44.457472},{"c":44.49,"h":44.49,"l":44.43,"n":780,"o":44.445,"t":"2026-10-19T19:40:00Z","v":58813,"vw":44.461303},{"c":44.51,"h":44.525,"l":44.43,"n":976,"o":44.49,"t":"2026-10-19T19:45:00Z","v":70745,"vw":44.475349},{"c":44.58,"h":44.6,"l":44.5,"n":2230,"o":44.5,"t":"2026-10-19T19:50:00Z","v":254251,"vw":44.564563},{"c":44.69,"h":44.69,"l":44.48,"n":5580,"o":44.565,"t":"2026-10-19T19:55:00Z","v":743796,"vw":44.578967},{"c":44.59,"h":44.68,"l":44.37,"n":50,"o":44.68,"t":"2026-10-19T20:00:00Z","v":537681,"vw":44.679228},{"c":44.4,"h":44.44,"l":44.4,"n":5,"o":44.44,"t":"2026-10-19T21:15:00Z","v":24039,"vw":44.41625},{"c":44.92,"h":44.92,"l":44.9,"n":3,"o":44.9,"t":"2026-10-19T21:40:00Z","v":301,"vw":44.91},{"c":45.41,"h":45.41,"l":45.41,"n":1,"o":45.41,"t":"2026-10-19T23:40:00Z","v":500,"vw":45.41},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-19T23:50:00Z","v":100,"vw":44.51},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-20T10:30:00Z","v":100,"vw":44.68},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-20T11:35:00Z","v":500,"vw":45.35},{"c":45.11,"h":45.11,"l":45.11,"n":4,"o":45.11,"t":"2026-10-20T12:35:00Z","v":200,"vw":45.11},{"c":45.2036,"h":45.33,"l":45.2036,"n":2,"o":45.33,"t":"2026-10-20T12:55:00Z","v":1975,"vw":45.3092},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-20T13:00:00Z","v":1106,"vw":45.21},{"c":45.2915,"h":45.2915,"l":45.2915,"n":1,"o":45.2915,"t":"2026-10-20T13:05:00Z","v":100,"vw":45.2915},{"c":44.816,"h":44.9,"l":44.7,"n":237,"o":44.86,"t":"2026-10-20T13:30:00Z","v":47010,"vw":44.830694},{"c":44.81,"h":44.91,"l":44.7,"n":608,"o":44.85,"t":"2026-10-20T13:35:00Z","v":70323,"vw":44.78179},{"c":44.92,"h":44.99,"l":44.835,"n":440,"o":44.835,"t":"2026-10-20T13:40:00Z","v":52380,"vw":44.916037},{"c":44.855,"h":44.92,"l":44.81,"n":179,"o":44.92,"t":"2026-10-20T13:45:00Z","v":14075,"vw":44.850626},{"c":44.77,"h":44.92,"l":44.65,"n":650,"o":44.88,"t":"2026-10-20T13:50:00Z","v":66033,"vw":44.752006},{"c":44.705,"h":44.8,"l":44.62,"n":422,"o":44.74,"t":"2026-10-20T13:55:00Z","v":41671,"vw":44.680984},{"c":44.72,"h":44.775,"l":44.63,"n":382,"o":44.705,"t":"2026-10-20T14:00:00Z","v":33752,"vw":44.684239},{"c":44.77,"h":44.78,"l":44.5834,"n":583,"o":44.715,"t":"2026-10-20T14:05:00Z","v":55877,"vw":44.654388},{"c":44.84,"h":44.88,"l":44.735,"n":349,"o":44.77,"t":"2026-10-20T14:10:00Z","v":22815,"vw":44.809152},{"c":44.875,"h":44.895,"l":44.815,"n":279,"o":44.845,"t":"2026-10-20T14:15:00Z","v":18723,"vw":44.855265},{"c":44.83,"h":44.9,"l":44.75,"n":723,"o":44.9,"t":"2026-10-20T14:20:00Z","v":65915,"vw":44.820383},{"c":44.9,"h":44.92,"l":44.72,"n":618,"o":44.85,"t":"2026-10-20T14:25:00Z","v":68756,"vw":44.831151},{"c":44.79,"h":44.88,"l":44.78,"n":436,"o":44.85,"t":"2026-10-20T14:30:00Z","v":37920,"vw":44.846635},{"c":44.83,"h":44.85,"l":44.765,"n":365,"o":44.795,"t":"2026-10-20T14:35:00Z","v":27632,"vw":44.801099},{"c":44.85,"h":44.93,"l":44.85,"n":307,"o":44.86,"t":"2026-10-20T14:40:00Z","v":26836,"vw":44.887847},{"c":44.88,"h":44.89,"l":44.825,"n":346,"o":44.865,"t":"2026-10-20T14:45:00Z","v":23081,"vw":44.861104},{"c":44.9377,"h":44.9377,"l":44.86,"n":481,"o":44.89,"t":"2026-10-20T14:50:00Z","v":67130,"vw":44.901956},{"c":45.06,"h":45.07,"l":44.92,"n":670,"o":44.93,"t":"2026-10-20T14:55:00Z","v":74280,"vw":44.987885},{"c":45.12,"h":45.16,"l":45.04,"n":334,"o":45.05,"t":"2026-10-20T15:00:00Z","v":26103,"vw":45.102679},{"c":45.18,"h":45.2,"l":45.1,"n":495,"o":45.12,"t":"2026-10-20T15:05:00Z","v":43622,"vw":45.148162},{"c":45.11,"h":45.22,"l":45.068,"n":399,"o":45.19,"t":"2026-10-20T15:10:00Z","v":39019,"vw":45.172194},{"c":45.155,"h":45.16,"l":45.07,"n":295,"o":45.105,"t":"2026-10-20T15:15:00Z","v":34985,"vw":45.120371},{"c":45.26,"h":45.32,"l":45.15,"n":491,"o":45.155,"t":"2026-10-20T15:20:00Z","v":44365,"vw":45.223663},{"c":45.32,"h":45.33,"l":45.255,"n":278,"o":45.26,"t":"2026-10-20T15:25:00Z","v":21466,"vw":45.299289},{"c":45.27,"h":45.36,"l":45.225,"n":550,"o":45.32,"t":"2026-10-20T15:30:00Z","v":58857,"vw":45.282358},{"c":45.29,"h":45.31,"l":45.25,"n":409,"o":45.27,"t":"2026-10-20T15:35:00Z","v":38544,"vw":45.283237},{"c":45.28,"h":45.31,"l":45.23,"n":266,"o":45.29,"t":"2026-10-20T15:40:00Z","v":21817,"vw":45.280172},{"c":45.16,"h":45.27,"l":45.115,"n":326,"o":45.27,"t":"2026-10-20T15:45:00Z","v":28448,"vw":45.160556},{"c":45.17,"h":45.18,"l":45.1,"n":192,"o":45.14,"t":"2026-10-20T15:50:00Z","v":14168,"vw":45.143838},{"c":45.16,"h":45.18,"l":45.135,"n":252,"o":45.17,"t":"2026-10-20T15:55:00Z","v":19471,"vw":45.157731},{"c":45.18,"h":45.18,"l":45.13,"n":242,"o":45.15,"t":"2026-10-20T16:00:00Z","v":17734,"vw":45.154508},{"c":45.135,"h":45.18,"l":45.105,"n":334,"o":45.18,"t":"2026-10-20T16:05:00Z","v":24180,"vw":45.157144},{"c":45.33,"h":45.37,"l":45.09,"n":1252,"o":45.13,"t":"2026-10-20T16:10:00Z","v":117045,"vw":45.221614},{"c":44.98,"h":45.32,"l":44.69,"n":1506,"o":45.32,"t":"2026-10-20T16:15:00Z","v":220238,"vw":44.942883},{"c":45.015,"h":45.085,"l":44.81,"n":889,"o":44.995,"t":"2026-10-20T16:20:00Z","v":112968,"vw":44.97941},{"c":45.15,"h":45.25,"l":45.03,"n":605,"o":45.03,"t":"2026-10-20T16:25:00Z","v":49575,"vw":45.13963},{"c":44.96,"h":45.15,"l":44.91,"n":788,"o":45.15,"t":"2026-10-20T16:30:00Z","v":128024,"vw":45.005525},{"c":44.94,"h":45.055,"l":44.775,"n":1206,"o":44.96,"t":"2026-10-20T16:35:00Z","v":161072,"vw":44.936085},{"c":44.97,"h":44.995,"l":44.91,"n":366,"o":44.94,"t":"2026-10-20T16:40:00Z","v":44358,"vw":44.961318},{"c":45.04,"h":45.08,"l":44.98,"n":831,"o":44.98,"t":"2026-10-20T16:45:00Z","v":87818,"vw":45.026607},{"c":44.925,"h":45.04,"l":44.92,"n":442,"o":45.03,"t":"2026-10-20T16:50:00Z","v":35161,"vw":44.99641},{"c":44.925,"h":44.98,"l":44.9,"n":361,"o":44.93,"t":"2026-10-20T16:55:00Z","v":23841,"vw":44.935764},{"c":44.95,"h":45,"l":44.94,"n":183,"o":44.94,"t":"2026-10-20T17:00:00Z","v":12331,"vw":44.961347},{"c":44.87,"h":44.958,"l":44.85,"n":337,"o":44.958,"t":"2026-10-20T17:05:00Z","v":18781,"vw":44.893028},{"c":44.87,"h":44.895,"l":44.8,"n":606,"o":44.87,"t":"2026-10-20T17:10:00Z","v":52210,"vw":44.850642},{"c":44.89,"h":44.89,"l":44.79,"n":778,"o":44.87,"t":"2026-10-20T17:15:00Z","v":87863,"vw":44.839918},{"c":44.985,"h":45.03,"l":44.88,"n":929,"o":44.885,"t":"2026-10-20T17:20:00Z","v":94906,"vw":44.963662},{"c":44.925,"h":44.995,"l":44.84,"n":1513,"o":44.985,"t":"2026-10-20T17:25:00Z","v":164522,"vw":44.904356},{"c":44.945,"h":45.075,"l":44.85,"n":950,"o":44.925,"t":"2026-10-20T17:30:00Z","v":112776,"vw":44.968154},{"c":44.92,"h":44.95,"l":44.88,"n":345,"o":44.95,"t":"2026-10-20T17:35:00Z","v":55279,"vw":44.896497},{"c":45.03,"h":45.03,"l":44.905,"n":371,"o":44.92,"t":"2026-10-20T17:40:00Z","v":28592,"vw":44.971124},{"c":44.66,"h":45.015,"l":44.66,"n":689,"o":45.01,"t":"2026-10-20T17:45:00Z","v":55404,"vw":44.825469},{"c":44.645,"h":44.7,"l":44.63,"n":364,"o":44.65,"t":"2026-10-20T17:50:00Z","v":23835,"vw":44.670351},{"c":44.66,"h":44.705,"l":44.605,"n":509,"o":44.66,"t":"2026-10-20T17:55:00Z","v":32396,"vw":44.657789},{"c":44.7,"h":44.73,"l":44.55,"n":875,"o":44.655,"t":"2026-10-20T18:00:00Z","v":102076,"vw":44.612279},{"c":44.78,"h":44.79,"l":44.665,"n":345,"o":44.7,"t":"2026-10-20T18:05:00Z","v":19955,"vw":44.729098},{"c":44.78,"h":44.825,"l":44.755,"n":306,"o":44.78,"t":"2026-10-20T18:10:00Z","v":23019,"vw":44.788133},{"c":44.83,"h":44.85,"l":44.785,"n":338,"o":44.785,"t":"2026-10-20T18:15:00Z","v":24559,"vw":44.814074},{"c":44.75,"h":44.83,"l":44.75,"n":263,"o":44.825,"t":"2026-10-20T18:20:00Z","v":17362,"vw":44.77663},{"c":44.84,"h":44.85,"l":44.75,"n":297,"o":44.755,"t":"2026-10-20T18:25:00Z","v":16622,"vw":44.795869},{"c":44.96,"h":44.97,"l":44.81,"n":467,"o":44.84,"t":"2026-10-20T18:30:00Z","v":77110,"vw":44.931537},{"c":45,"h":45.01,"l":44.92,"n":382,"o":44.97,"t":"2026-10-20T18:35:00Z","v":51941,"vw":44.975557},{"c":44.945,"h":45.02,"l":44.93,"n":412,"o":45,"t":"2026-10-20T18:40:00Z","v":31760,"vw":44.986341},{"c":45.03,"h":45.04,"l":44.945,"n":382,"o":44.945,"t":"2026-10-20T18:45:00Z","v":41386,"vw":44.962679},{"c":44.97,"h":45.04,"l":44.94,"n":843,"o":45.03,"t":"2026-10-20T18:50:00Z","v":77790,"vw":44.986559},{"c":43.47,"h":45,"l":42.82,"n":15880,"o":44.97,"t":"2026-10-20T18:55:00Z","v":2639611,"vw":43.735189},{"c":43.215,"h":44.02,"l":43.0405,"n":8272,"o":43.44,"t":"2026-10-20T19:00:00Z","v":1147065,"vw":43.431054},{"c":43.335,"h":43.45,"l":42.7006,"n":6844,"o":43.25,"t":"2026-10-20T19:05:00Z","v":1104761,"vw":43.09697},{"c":43.4,"h":43.51,"l":43.08,"n":3138,"o":43.335,"t":"2026-10-20T19:10:00Z","v":453068,"vw":43.302295},{"c":43.825,"h":43.87,"l":43.26,"n":1992,"o":43.5,"t":"2026-10-20T19:15:00Z","v":249105,"vw":43.585331},{"c":43.845,"h":44.085,"l":43.81,"n":1604,"o":43.825,"t":"2026-10-20T19:20:00Z","v":211218,"vw":43.928597},{"c":43.96,"h":44.01,"l":43.69,"n":1611,"o":43.83,"t":"2026-10-20T19:25:00Z","v":281611,"vw":43.885532},{"c":44.025,"h":44.15,"l":43.855,"n":1657,"o":43.96,"t":"2026-10-20T19:30:00Z","v":200026,"vw":43.98861},{"c":44.2,"h":44.33,"l":44.01,"n":1631,"o":44.025,"t":"2026-10-20T19:35:00Z","v":204512,"vw":44.174633},{"c":44.3,"h":44.4,"l":44.16,"n":2052,"o":44.195,"t":"2026-10-20T19:40:00Z","v":249404,"vw":44.280266},{"c":44.34,"h":44.45,"l":44.205,"n":1854,"o":44.31,"t":"2026-10-20T19:45:00Z","v":185476,"vw":44.327476},{"c":44.31,"h":44.4,"l":44.21,"n":2210,"o":44.32,"t":"2026-10-20T19:50:00Z","v":220105,"vw":44.301323},{"c":44.46,"h":44.49,"l":44.31,"n":5391,"o":44.31,"t":"2026-10-20T19:55:00Z","v":526158,"vw":44.416206},{"c":44.4,"h":44.47,"l":44.4,"n":24,"o":44.47,"t":"2026-10-20T20:00:00Z","v":963551,"vw":44.469977},{"c":43.6,"h":43.6196,"l":43.6,"n":3,"o":43.6196,"t":"2026-10-20T21:45:00Z","v":325,"vw":43.6126},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-21T10:40:00Z","v":108,"vw":44.3},{"c":44,"h":44,"l":44,"n":10,"o":44,"t":"2026-10-21T11:15:00Z","v":3000,"vw":44},{"c":44.29,"h":44.3,"l":44.29,"n":3,"o":44.3,"t":"2026-10-21T11:20:00Z","v":750,"vw":44.296626},{"c":44.27,"h":44.27,"l":44.27,"n":8,"o":44.27,"t":"2026-10-21T12:05:00Z","v":1003,"vw":44.27},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-21T12:30:00Z","v":100,"vw":44.29},{"c":44.24,"h":44.24,"l":44.2,"n":2,"o":44.2,"t":"2026-10-21T13:20:00Z","v":350,"vw":44.228571},{"c":44,"h":44.19,"l":43.7,"n":537,"o":44.11,"t":"2026-10-21T13:30:00Z","v":54098,"vw":44.000154},{"c":44.021,"h":44.1,"l":43.945,"n":184,"o":44.06,"t":"2026-10-21T13:35:00Z","v":10552,"vw":44.032568},{"c":43.86,"h":44.06,"l":43.855,"n":330,"o":44.04,"t":"2026-10-21T13:40:00Z","v":27674,"vw":43.939264},{"c":43.91,"h":44,"l":43.86,"n":374,"o":43.865,"t":"2026-10-21T13:45:00Z","v":28543,"vw":43.908141},{"c":43.88,"h":43.99,"l":43.835,"n":341,"o":43.93,"t":"2026-10-21T13:50:00Z","v":29434,"vw":43.930593},{"c":44.02,"h":44.1,"l":43.895,"n":306,"o":43.895,"t":"2026-10-21T13:55:00Z","v":16728,"vw":43.989235},{"c":44.17,"h":44.2,"l":43.94,"n":495,"o":44.02,"t":"2026-10-21T14:00:00Z","v":47976,"vw":44.046058},{"c":44.08,"h":44.18,"l":44.07,"n":251,"o":44.15,"t":"2026-10-21T14:05:00Z","v":20022,"vw":44.127463},{"c":44.095,"h":44.15,"l":44.08,"n":394,"o":44.1,"t":"2026-10-21T14:10:00Z","v":39755,"vw":44.108772},{"c":44.07,"h":44.12,"l":44.01,"n":401,"o":44.08,"t":"2026-10-21T14:15:00Z","v":37548,"vw":44.060381},{"c":44.02,"h":44.085,"l":44.01,"n":228,"o":44.06,"t":"2026-10-21T14:20:00Z","v":14851,"vw":44.061657},{"c":43.975,"h":44.04,"l":43.96,"n":175,"o":44.02,"t":"2026-10-21T14:25:00Z","v":9012,"vw":43.996869},{"c":44.16,"h":44.18,"l":43.96,"n":261,"o":43.9893,"t":"2026-10-21T14:30:00Z","v":16171,"vw":44.036507},{"c":44.14,"h":44.195,"l":44.131,"n":202,"o":44.16,"t":"2026-10-21T14:35:00Z","v":12481,"vw":44.163517},{"c":44.16,"h":44.18,"l":44.04,"n":306,"o":44.15,"t":"2026-10-21T14:40:00Z","v":19571,"vw":44.103836},{"c":44.13,"h":44.215,"l":44.13,"n":223,"o":44.16,"t":"2026-10-21T14:45:00Z","v":19198,"vw":44.187262},{"c":44.06,"h":44.13,"l":44.05,"n":201,"o":44.13,"t":"2026-10-21T14:50:00Z","v":11925,"vw":44.093054},{"c":44.12,"h":44.21,"l":44.06,"n":213,"o":44.06,"t":"2026-10-21T14:55:00Z","v":13818,"vw":44.127954},{"c":44.02,"h":44.105,"l":44.01,"n":306,"o":44.09,"t":"2026-10-21T15:00:00Z","v":24919,"vw":44.03387},{"c":43.885,"h":44.02,"l":43.83,"n":1062,"o":44.01,"t":"2026-10-21T15:05:00Z","v":160562,"vw":43.963471},{"c":43.895,"h":43.95,"l":43.88,"n":454,"o":43.885,"t":"2026-10-21T15:10:00Z","v":30234,"vw":43.904171},{"c":43.88,"h":43.915,"l":43.87,"n":269,"o":43.91,"t":"2026-10-21T15:15:00Z","v":31696,"vw":43.88468},{"c":43.74,"h":43.88,"l":43.72,"n":422,"o":43.88,"t":"2026-10-21T15:20:00Z","v":34478,"vw":43.829693},{"c":43.69,"h":43.8,"l":43.69,"n":278,"o":43.75,"t":"2026-10-21T15:25:00Z","v":13546,"vw":43.748391},{"c":43.66,"h":43.71,"l":43.582,"n":511,"o":43.7,"t":"2026-10-21T15:30:00Z","v":43244,"vw":43.624099},{"c":43.63,"h":43.68,"l":43.6,"n":312,"o":43.66,"t":"2026-10-21T15:35:00Z","v":20649,"vw":43.644282},{"c":43.8,"h":43.83,"l":43.63,"n":353,"o":43.63,"t":"2026-10-21T15:40:00Z","v":21492,"vw":43.733087},{"c":43.82,"h":43.87,"l":43.8,"n":190,"o":43.8,"t":"2026-10-21T15:45:00Z","v":14616,"vw":43.825102},{"c":43.735,"h":43.83,"l":43.735,"n":472,"o":43.83,"t":"2026-10-21T15:50:00Z","v":28059,"vw":43.794314},{"c":43.725,"h":43.74,"l":43.66,"n":368,"o":43.73,"t":"2026-10-21T15:55:00Z","v":23616,"vw":43.719346},{"c":43.71,"h":43.77,"l":43.7,"n":287,"o":43.75,"t":"2026-10-21T16:00:00Z","v":12680,"vw":43.734535},{"c":43.8,"h":43.81,"l":43.67,"n":349,"o":43.71,"t":"2026-10-21T16:05:00Z","v":23326,"vw":43.708995},{"c":43.78,"h":43.8217,"l":43.75,"n":218,"o":43.8,"t":"2026-10-21T16:10:00Z","v":9489,"vw":43.783451},{"c":43.775,"h":43.78,"l":43.73,"n":201,"o":43.775,"t":"2026-10-21T16:15:00Z","v":9141,"vw":43.763868},{"c":43.83,"h":43.91,"l":43.76,"n":337,"o":43.76,"t":"2026-10-21T16:20:00Z","v":22570,"vw":43.842968},{"c":43.808,"h":43.83,"l":43.74,"n":236,"o":43.8,"t":"2026-10-21T16:25:00Z","v":10276,"vw":43.770096},{"c":43.84,"h":43.84,"l":43.81,"n":170,"o":43.81,"t":"2026-10-21T16:30:00Z","v":10910,"vw":43.823787},{"c":43.86,"h":43.88,"l":43.84,"n":215,"o":43.84,"t":"2026-10-21T16:35:00Z","v":10954,"vw":43.861712},{"c":43.9,"h":43.93,"l":43.85,"n":382,"o":43.86,"t":"2026-10-21T16:40:00Z","v":23265,"vw":43.901024},{"c":43.94,"h":43.96,"l":43.89,"n":235,"o":43.89,"t":"2026-10-21T16:45:00Z","v":10591,"vw":43.914031},{"c":43.95,"h":43.96,"l":43.93,"n":300,"o":43.94,"t":"2026-10-21T16:50:00Z","v":10403,"vw":43.941571},{"c":43.946,"h":44.04,"l":43.92,"n":440,"o":43.95,"t":"2026-10-21T16:55:00Z","v":86199,"vw":43.950623},{"c":43.93,"h":43.965,"l":43.92,"n":293,"o":43.94,"t":"2026-10-21T17:00:00Z","v":19593,"vw":43.942174},{"c":43.91,"h":43.93,"l":43.8445,"n":390,"o":43.92,"t":"2026-10-21T17:05:00Z","v":23945,"vw":43.883042},{"c":43.85,"h":43.941,"l":43.83,"n":292,"o":43.93,"t":"2026-10-21T17:10:00Z","v":17866,"vw":43.860515},{"c":43.765,"h":43.84,"l":43.765,"n":279,"o":43.84,"t":"2026-10-21T17:15:00Z","v":11869,"vw":43.808899},{"c":43.82,"h":43.82,"l":43.725,"n":294,"o":43.765,"t":"2026-10-21T17:20:00Z","v":14116,"vw":43.766665},{"c":43.8,"h":43.82,"l":43.795,"n":262,"o":43.815,"t":"2026-10-21T17:25:00Z","v":13273,"vw":43.801193},{"c":43.8,"h":43.8,"l":43.78,"n":226,"o":43.8,"t":"2026-10-21T17:30:00Z","v":8192,"vw":43.790341},{"c":43.79,"h":43.82,"l":43.745,"n":362,"o":43.8,"t":"2026-10-21T17:35:00Z","v":19091,"vw":43.786817},{"c":43.78,"h":43.79,"l":43.75,"n":283,"o":43.78,"t":"2026-10-21T17:40:00Z","v":15501,"vw":43.778091},{"c":43.77,"h":43.78,"l":43.755,"n":97,"o":43.78,"t":"2026-10-21T17:45:00Z","v":4799,"vw":43.764659}],"history":[{"c":41.48,"h":41.62,"l":41.29,"n":7641,"o":41.32,"t":"2024-10-21T04:00:00Z","v":683638,"vw":41.450273},{"c":41.46,"h":41.6,"l":41.01,"n":6985,"o":41.33,"t":"2024-10-22T04:00:00Z","v":522344,"vw":41.370135},{"c":41.69,"h":42.07,"l":41.545,"n":15767,"o":41.58,"t":"2024-10-23T04:00:00Z","v":1515035,"vw":41.788245},{"c":41.02,"h":41.61,"l":40.965,"n":7974,"o":41.54,"t":"2024-10-24T04:00:00Z","v":694430,"vw":41.235848},{"c":40.08,"h":41.27,"l":39.635,"n":11330,"o":40.98,"t":"2024-10-25T04:00:00Z","v":1158255,"vw":40.441837},{"c":40.09,"h":40.645,"l":40.03,"n":7911,"o":40.31,"t":"2024-10-28T04:00:00Z","v":673233,"vw":40.18961},{"c":41.28,"h":41.31,"l":39.89,"n":8444,"o":39.99,"t":"2024-10-29T04:00:00Z","v":692431,"vw":41.066555},{"c":42,"h":42.34,"l":41.1,"n":23434,"o":41.1,"t":"2024-10-30T04:00:00Z","v":2020310,"vw":41.971268},{"c":41.8,"h":42.32,"l":41.4,"n":12661,"o":41.72,"t":"2024-10-31T04:00:00Z","v":1350148,"vw":41.769209},{"c":41.58,"h":42.04,"l":41.32,"n":11047,"o":41.87,"t":"2024-11-01T04:00:00Z","v":1022651,"vw":41.630095},{"c":41.36,"h":41.79,"l":41.21,"n":11013,"o":41.62,"t":"2024-11-04T05:00:00Z","v":900137,"vw":41.404535},{"c":42,"h":42,"l":41.18,"n":12481,"o":41.38,"t":"2024-11-05T05:00:00Z","v":1486725,"vw":41.552576},{"c":43.6,"h":43.65,"l":41.91,"n":25301,"o":42.05,"t":"2024-11-06T05:00:00Z","v":2662177,"vw":43.19259},{"c":45.5,"h":45.69,"l":43.505,"n":25503,"o":43.82,"t":"2024-11-07T05:00:00Z","v":2236711,"vw":45.126377},{"c":45.12,"h":46.48,"l":45.09,"n":25958,"o":45.73,"t":"2024-11-08T05:00:00Z","v":1954631,"vw":45.645017},{"c":44.25,"h":45.45,"l":44.06,"n":11521,"o":45.45,"t":"2024-11-11T05:00:00Z","v":1081320,"vw":44.424698},{"c":44.27,"h":44.48,"l":43.73,"n":8967,"o":44.24,"t":"2024-11-12T05:00:00Z","v":743848,"vw":44.126468},{"c":44.75,"h":45.06,"l":44.01,"n":11328,"o":44.2,"t":"2024-11-13T05:00:00Z","v":1112123,"vw":44.734864},{"c":43.4,"h":44.67,"l":43.31,"n":10843,"o":44.62,"t":"2024-11-14T05:00:00Z","v":814992,"vw":43.856535},{"c":44,"h":44.17,"l":43.14,"n":13559,"o":43.27,"t":"2024-11-15T05:00:00Z","v":1405380,"vw":43.905763},{"c":45.05,"h":45.16,"l":43.89,"n":8410,"o":44.01,"t":"2024-11-18T05:00:00Z","v":882461,"vw":44.874097},{"c":45.59,"h":45.655,"l":44.47,"n":8632,"o":44.68,"t":"2024-11-19T05:00:00Z","v":578018,"vw":45.422203},{"c":45.27,"h":45.9,"l":44.8,"n":10248,"o":45.86,"t":"2024-11-20T05:00:00Z","v":1095442,"vw":45.25273},{"c":45.77,"h":46.09,"l":44.7,"n":8804,"o":45.33,"t":"2024-11-21T05:00:00Z","v":932123,"vw":45.707558},{"c":45.88,"h":46.29,"l":45.51,"n":15992,"o":45.95,"t":"2024-11-22T05:00:00Z","v":1253941,"vw":45.83427},{"c":46.78,"h":47.11,"l":46.02,"n":14438,"o":46.11,"t":"2024-11-25T05:00:00Z","v":1510870,"vw":46.702502},{"c":46.62,"h":46.9,"l":46.27,"n":8611,"o":46.9,"t":"2024-11-26T05:00:00Z","v":747463,"vw":46.588186},{"c":46.26,"h":46.825,"l":46.14,"n":8104,"o":46.6,"t":"2024-11-27T05:00:00Z","v":674987,"vw":46.332912},{"c":47.1,"h":47.16,"l":45.87,"n":4926,"o":46.26,"t":"2024-11-29T05:00:00Z","v":544076,"vw":46.855354},{"c":46.66,"h":47.43,"l":46.39,"n":11367,"o":47.24,"t":"2024-12-02T05:00:00Z","v":865116,"vw":46.719396},{"c":46.67,"h":46.83,"l":46.3,"n":9540,"o":46.83,"t":"2024-12-03T05:00:00Z","v":593677,"vw":46.573927},{"c":46.85,"h":47.075,"l":46.49,"n":10446,"o":46.68,"t":"2024-12-04T05:00:00Z","v":986623,"vw":46.790572},{"c":46.36,"h":47.12,"l":46.23,"n":5316,"o":46.85,"t":"2024-12-05T05:00:00Z","v":627001,"vw":46.458256},{"c":46.03,"h":48.87,"l":45.9,"n":22350,"o":46.64,"t":"2024-12-06T05:00:00Z","v":2477973,"vw":46.653377},{"c":45.78,"h":46.69,"l":45.4,"n":10920,"o":45.91,"t":"2024-12-09T05:00:00Z","v":923262,"vw":45.934329},{"c":45.95,"h":46.03,"l":45.38,"n":7018,"o":45.71,"t":"2024-12-10T05:00:00Z","v":551507,"vw":45.764833},{"c":45.47,"h":46.61,"l":45.415,"n":9423,"o":46.36,"t":"2024-12-11T05:00:00Z","v":588540,"vw":45.764972},{"c":45.35,"h":45.66,"l":45.1101,"n":7527,"o":45.58,"t":"2024-12-12T05:00:00Z","v":512160,"vw":45.334408},{"c":44.86,"h":45.55,"l":44.58,"n":9237,"o":45.29,"t":"2024-12-13T05:00:00Z","v":646223,"vw":44.812427},{"c":45.6,"h":46.23,"l":44.92,"n":11841,"o":45.07,"t":"2024-12-16T05:00:00Z","v":1202718,"vw":45.834872},{"c":44.56,"h":45.68,"l":44.49,"n":10359,"o":45.49,"t":"2024-12-17T05:00:00Z","v":1846594,"vw":44.912214},{"c":45.43,"h":46.82,"l":44.4,"n":30609,"o":44.67,"t":"2024-12-18T05:00:00Z","v":3841330,"vw":45.830207},{"c":45.08,"h":46.28,"l":44.68,"n":23858,"o":45.55,"t":"2024-12-19T05:00:00Z","v":2383238,"vw":45.191669},{"c":44.88,"h":45.32,"l":44.69,"n":12049,"o":44.98,"t":"2024-12-20T05:00:00Z","v":1149422,"vw":44.954382},{"c":44.72,"h":44.77,"l":43.86,"n":9696,"o":44.73,"t":"2024-12-23T05:00:00Z","v":595439,"vw":44.570031},{"c":44.71,"h":44.73,"l":44.4,"n":4484,"o":44.63,"t":"2024-12-24T05:00:00Z","v":298535,"vw":44.591022},{"c":44.84,"h":45,"l":44.55,"n":9211,"o":44.55,"t":"2024-12-26T05:00:00Z","v":697640,"vw":44.818295},{"c":44.59,"h":45.03,"l":44.29,"n":8193,"o":44.75,"t":"2024-12-27T05:00:00Z","v":580699,"vw":44.557221},{"c":44.35,"h":44.51,"l":43.71,"n":7510,"o":44.24,"t":"2024-12-30T05:00:00Z","v":460275,"vw":44.281632},{"c":44.54,"h":44.61,"l":44.28,"n":8540,"o":44.56,"t":"2024-12-31T05:00:00Z","v":607452,"vw":44.492569},{"c":44.62,"h":44.67,"l":44.01,"n":8578,"o":44.48,"t":"2025-01-02T05:00:00Z","v":742788,"vw":44.383178},{"c":44.63,"h":44.88,"l":44.33,"n":7570,"o":44.64,"t":"2025-01-03T05:00:00Z","v":600243,"vw":44.629737},{"c":44.02,"h":45,"l":43.81,"n":8865,"o":44.68,"t":"2025-01-06T05:00:00Z","v":848463,"vw":44.102519},{"c":43.53,"h":46.61,"l":42.94,"n":23745,"o":45.62,"t":"2025-01-07T05:00:00Z","v":3054088,"vw":43.708806},{"c":44.75,"h":44.89,"l":43.1,"n":22653,"o":43.48,"t":"2025-01-08T05:00:00Z","v":3785771,"vw":44.395763},{"c":44.21,"h":44.78,"l":43.41,"n":18091,"o":44.1,"t":"2025-01-10T05:00:00Z","v":1579545,"vw":44.174088},{"c":44.21,"h":44.3,"l":43.15,"n":11086,"o":43.89,"t":"2025-01-13T05:00:00Z","v":900832,"vw":44.023803},{"c":43.69,"h":44.51,"l":43.37,"n":14311,"o":44.21,"t":"2025-01-14T05:00:00Z","v":1310501,"vw":43.685895},{"c":42.98,"h":44.29,"l":42.81,"n":14037,"o":44.05,"t":"2025-01-15T05:00:00Z","v":1567929,"vw":43.202179},{"c":42.5,"h":43.03,"l":42.42,"n":11905,"o":42.94,"t":"2025-01-16T05:00:00Z","v":1028155,"vw":42.627008},{"c":41.94,"h":42.65,"l":41.83,"n":18623,"o":42.58,"t":"2025-01-17T05:00:00Z","v":2238352,"vw":42.054192},{"c":41.72,"h":42.43,"l":41.37,"n":15033,"o":42.16,"t":"2025-01-21T05:00:00Z","v":1646926,"vw":41.778986},{"c":41.94,"h":42.2,"l":41.29,"n":15104,"o":41.76,"t":"2025-01-22T05:00:00Z","v":2162394,"vw":41.879171},{"c":42.05,"h":42.26,"l":41.77,"n":11925,"o":41.87,"t":"2025-01-23T05:00:00Z","v":2642203,"vw":42.045534},{"c":42.29,"h":42.47,"l":42,"n":10858,"o":42.05,"t":"2025-01-24T05:00:00Z","v":1797193,"vw":42.188657},{"c":43.11,"h":43.58,"l":42.46,"n":21781,"o":42.88,"t":"2025-01-27T05:00:00Z","v":5442257,"vw":43.089321},{"c":43.15,"h":43.28,"l":42.83,"n":14906,"o":43.26,"t":"2025-01-28T05:00:00Z","v":2971342,"vw":43.078324},{"c":43.36,"h":44.03,"l":43,"n":12998,"o":43.22,"t":"2025-01-29T05:00:00Z","v":2623171,"vw":43.389258},{"c":43.62,"h":44.3,"l":43.15,"n":12873,"o":43.65,"t":"2025-01-30T05:00:00Z","v":1752570,"vw":43.583061},{"c":43.13,"h":43.88,"l":42.83,"n":14173,"o":43.53,"t":"2025-01-31T05:00:00Z","v":2762893,"vw":43.393177},{"c":43.47,"h":43.745,"l":42.21,"n":13101,"o":42.49,"t":"2025-02-03T05:00:00Z","v":1337274,"vw":43.434467},{"c":44.18,"h":44.38,"l":43.46,"n":11862,"o":43.63,"t":"2025-02-04T05:00:00Z","v":1429515,"vw":44.010493},{"c":45.5,"h":45.5,"l":44.67,"n":12469,"o":45,"t":"2025-02-05T05:00:00Z","v":1225360,"vw":45.186346},{"c":46.01,"h":46.09,"l":45.39,"n":15812,"o":45.53,"t":"2025-02-06T05:00:00Z","v":1261533,"vw":45.882947},{"c":45.95,"h":46.27,"l":45.61,"n":12533,"o":46.13,"t":"2025-02-07T05:00:00Z","v":1165833,"vw":45.956771},{"c":46.42,"h":47.43,"l":46.07,"n":17792,"o":46.14,"t":"2025-02-10T05:00:00Z","v":1556603,"vw":46.535996},{"c":46.29,"h":46.35,"l":45.87,"n":11864,"o":46.35,"t":"2025-02-11T05:00:00Z","v":1364789,"vw":46.119679},{"c":45.92,"h":46.48,"l":45.62,"n":15328,"o":46.06,"t":"2025-02-12T05:00:00Z","v":1426868,"vw":45.948748},{"c":45.3,"h":46.12,"l":45.05,"n":17307,"o":45.94,"t":"2025-02-13T05:00:00Z","v":1717781,"vw":45.565678},{"c":46.55,"h":46.74,"l":45.65,"n":10654,"o":45.65,"t":"2025-02-14T05:00:00Z","v":824100,"vw":46.455162},{"c":46.22,"h":46.64,"l":46.11,"n":10864,"o":46.36,"t":"2025-02-18T05:00:00Z","v":1157135,"vw":46.307961},{"c":46.66,"h":46.66,"l":45.97,"n":8745,"o":46.27,"t":"2025-02-19T05:00:00Z","v":761757,"vw":46.451999},{"c":46.21,"h":46.62,"l":45.76,"n":11876,"o":46.49,"t":"2025-02-20T05:00:00Z","v":787822,"vw":46.119064},{"c":46.33,"h":46.77,"l":45.82,"n":11949,"o":46.17,"t":"2025-02-21T05:00:00Z","v":987203,"vw":46.442167},{"c":46,"h":46.45,"l":45.52,"n":14338,"o":45.77,"t":"2025-02-24T05:00:00Z","v":1099554,"vw":45.973243},{"c":43.98,"h":46.96,"l":43.86,"n":39681,"o":46.68,"t":"2025-02-25T05:00:00Z","v":3563490,"vw":44.488639},{"c":44.36,"h":45.12,"l":42.88,"n":20119,"o":43.47,"t":"2025-02-26T05:00:00Z","v":2077068,"vw":44.432363},{"c":43.04,"h":44.94,"l":43.03,"n":24657,"o":44.53,"t":"2025-02-27T05:00:00Z","v":2750419,"vw":44.000422},{"c":45.16,"h":45.27,"l":43.16,"n":23255,"o":43.53,"t":"2025-02-28T05:00:00Z","v":2192023,"vw":44.606025},{"c":46.5,"h":47.05,"l":45,"n":29993,"o":45,"t":"2025-03-03T05:00:00Z","v":2981729,"vw":46.55812},{"c":45.52,"h":47.3,"l":45.52,"n":34259,"o":46.84,"t":"2025-03-04T05:00:00Z","v":3627774,"vw":46.238974},{"c":47.36,"h":48.09,"l":45.46,"n":30658,"o":45.46,"t":"2025-03-05T05:00:00Z","v":3062351,"vw":47.265983},{"c":46.39,"h":47.5,"l":46.155,"n":30145,"o":46.74,"t":"2025-03-06T05:00:00Z","v":3015996,"vw":46.823928},{"c":46.83,"h":47.1699,"l":45.59,"n":24296,"o":45.96,"t":"2025-03-07T05:00:00Z","v":2348487,"vw":46.562261},{"c":46.73,"h":47.31,"l":46.0834,"n":20189,"o":46.33,"t":"2025-03-10T04:00:00Z","v":1769273,"vw":46.725858},{"c":46.29,"h":47.6,"l":46.22,"n":25240,"o":46.73,"t":"2025-03-11T04:00:00Z","v":2032127,"vw":46.683122},{"c":46.05,"h":47.06,"l":45.38,"n":21092,"o":46.79,"t":"2025-03-12T04:00:00Z","v":1664324,"vw":46.103854},{"c":45.99,"h":46.83,"l":45.82,"n":16833,"o":45.85,"t":"2025-03-13T04:00:00Z","v":1537485,"vw":46.337895},{"c":46.28,"h":47.18,"l":45.35,"n":23264,"o":46.35,"t":"2025-03-14T04:00:00Z","v":1811910,"vw":46.287128},{"c":46.3,"h":46.96,"l":46.13,"n":22713,"o":46.49,"t":"2025-03-17T04:00:00Z","v":1870638,"vw":46.386621},{"c":46.76,"h":46.92,"l":46.3,"n":20367,"o":46.3,"t":"2025-03-18T04:00:00Z","v":2037307,"vw":46.67914},{"c":48.01,"h":48.79,"l":46.8,"n":29398,"o":46.99,"t":"2025-03-19T04:00:00Z","v":2790236,"vw":48.210411},{"c":48.08,"h":48.45,"l":47.47,"n":19461,"o":47.9,"t":"2025-03-20T04:00:00Z","v":1812501,"vw":48.074282},{"c":47.82,"h":48.01,"l":47.36,"n":9975,"o":47.44,"t":"2025-03-21T04:00:00Z","v":715455,"vw":47.833352},{"c":48.14,"h":48.8,"l":47.71,"n":15368,"o":48.16,"t":"2025-03-24T04:00:00Z","v":1428578,"vw":48.090583},{"c":48.62,"h":49,"l":48.11,"n":11693,"o":49,"t":"2025-03-25T04:00:00Z","v":1202766,"vw":48.547032},{"c":48.35,"h":49.35,"l":47.7,"n":50824,"o":49.2,"t":"2025-03-26T04:00:00Z","v":5582159,"vw":48.434605},{"c":48.8,"h":48.9,"l":47.77,"n":24924,"o":48.21,"t":"2025-03-27T04:00:00Z","v":2680897,"vw":48.629333},{"c":47.76,"h":48.64,"l":47.53,"n":19331,"o":48.58,"t":"2025-03-28T04:00:00Z","v":2045921,"vw":47.80397},{"c":48.31,"h":48.58,"l":46.94,"n":19719,"o":47.63,"t":"2025-03-31T04:00:00Z","v":2144476,"vw":48.066661},{"c":47.77,"h":48.44,"l":47.39,"n":20647,"o":47.7,"t":"2025-04-01T04:00:00Z","v":1549363,"vw":47.878797},{"c":48.38,"h":48.39,"l":47.27,"n":13769,"o":47.6,"t":"2025-04-02T04:00:00Z","v":1568771,"vw":48.168363},{"c":48.13,"h":48.94,"l":47.17,"n":29528,"o":47.96,"t":"2025-04-03T04:00:00Z","v":2805568,"vw":48.005858},{"c":44.73,"h":47.415,"l":44.24,"n":37373,"o":47.36,"t":"2025-04-04T04:00:00Z","v":3841440,"vw":45.171765},{"c":42.93,"h":44.65,"l":42.16,"n":36637,"o":43.13,"t":"2025-04-07T04:00:00Z","v":3794316,"vw":43.221406},{"c":43.33,"h":44.72,"l":43.13,"n":48757,"o":44.05,"t":"2025-04-08T04:00:00Z","v":5722014,"vw":43.754329},{"c":47.62,"h":47.8,"l":43.14,"n":40917,"o":43.14,"t":"2025-04-09T04:00:00Z","v":3819811,"vw":46.109852},{"c":47.5,"h":48.05,"l":46.655,"n":27488,"o":47.33,"t":"2025-04-10T04:00:00Z","v":2475707,"vw":47.518947},{"c":48.25,"h":48.38,"l":46.925,"n":19984,"o":47.68,"t":"2025-04-11T04:00:00Z","v":1790719,"vw":48.065589},{"c":48.95,"h":49.3,"l":48.43,"n":16062,"o":48.74,"t":"2025-04-14T04:00:00Z","v":1609046,"vw":48.910918},{"c":48.97,"h":49.45,"l":48.66,"n":11922,"o":49.01,"t":"2025-04-15T04:00:00Z","v":1145711,"vw":49.089006},{"c":48.55,"h":49.29,"l":48.06,"n":10714,"o":49,"t":"2025-04-16T04:00:00Z","v":914973,"vw":48.52899},{"c":48.43,"h":49.16,"l":48.41,"n":14909,"o":48.8,"t":"2025-04-17T04:00:00Z","v":1192629,"vw":48.710866},{"c":47.05,"h":48.43,"l":46.86,"n":16246,"o":48.36,"t":"2025-04-21T04:00:00Z","v":1299918,"vw":47.207278},{"c":47.43,"h":47.915,"l":47.08,"n":16735,"o":47.26,"t":"2025-04-22T04:00:00Z","v":1579861,"vw":47.468248},{"c":48.07,"h":48.31,"l":47.55,"n":17643,"o":47.99,"t":"2025-04-23T04:00:00Z","v":1282859,"vw":47.957568},{"c":48.81,"h":48.83,"l":47.32,"n":11465,"o":48.04,"t":"2025-04-24T04:00:00Z","v":959865,"vw":48.493427},{"c":48.99,"h":49.01,"l":48.085,"n":9765,"o":48.8,"t":"2025-04-25T04:00:00Z","v":1092661,"vw":48.61038},{"c":48.58,"h":49.0235,"l":48.17,"n":9731,"o":48.98,"t":"2025-04-28T04:00:00Z","v":921140,"vw":48.517625},{"c":49.91,"h":49.91,"l":48.29,"n":13002,"o":48.61,"t":"2025-04-29T04:00:00Z","v":1357528,"vw":49.35255},{"c":49.9,"h":50,"l":48.74,"n":20117,"o":50,"t":"2025-04-30T04:00:00Z","v":2104705,"vw":49.497018},{"c":49.84,"h":50.09,"l":47.52,"n":23515,"o":50,"t":"2025-05-01T04:00:00Z","v":2289352,"vw":49.387002},{"c":50.4,"h":51.04,"l":50.07,"n":18610,"o":50.17,"t":"2025-05-02T04:00:00Z","v":1345603,"vw":50.610527},{"c":51.58,"h":52,"l":50.24,"n":18645,"o":50.55,"t":"2025-05-05T04:00:00Z","v":1376508,"vw":51.525443},{"c":51.03,"h":51.57,"l":50.55,"n":16445,"o":51.24,"t":"2025-05-06T04:00:00Z","v":1209411,"vw":50.968807},{"c":51.24,"h":51.7,"l":50.52,"n":17022,"o":51.22,"t":"2025-05-07T04:00:00Z","v":1384087,"vw":50.988493},{"c":50.42,"h":51.48,"l":50.3255,"n":17144,"o":51.09,"t":"2025-05-08T04:00:00Z","v":1654630,"vw":50.655139},{"c":49.65,"h":50.54,"l":48.72,"n":22789,"o":50.46,"t":"2025-05-09T04:00:00Z","v":1926563,"vw":49.279796},{"c":48.68,"h":49.96,"l":47.77,"n":29857,"o":49.4,"t":"2025-05-12T04:00:00Z","v":2342179,"vw":48.266773},{"c":48.1,"h":49.085,"l":47.75,"n":31819,"o":48.81,"t":"2025-05-13T04:00:00Z","v":3259142,"vw":48.158062},{"c":47.81,"h":48.08,"l":46.69,"n":25786,"o":48.08,"t":"2025-05-14T04:00:00Z","v":2835983,"vw":47.477932},{"c":49.03,"h":49.08,"l":47.53,"n":21285,"o":47.63,"t":"2025-05-15T04:00:00Z","v":2005002,"vw":48.694897},{"c":49.37,"h":49.41,"l":48.48,"n":20585,"o":49.08,"t":"2025-05-16T04:00:00Z","v":1874451,"vw":48.945131},{"c":49.79,"h":49.84,"l":48.71,"n":14131,"o":49.15,"t":"2025-05-19T04:00:00Z","v":1065858,"vw":49.377457},{"c":49.96,"h":50.15,"l":49.51,"n":18666,"o":49.95,"t":"2025-05-20T04:00:00Z","v":2189642,"vw":49.915223},{"c":49.58,"h":50.27,"l":49.075,"n":15332,"o":49.89,"t":"2025-05-21T04:00:00Z","v":1505164,"vw":49.580273},{"c":48.79,"h":49.63,"l":48.525,"n":18354,"o":49.51,"t":"2025-05-22T04:00:00Z","v":1562405,"vw":48.822163},{"c":49.14,"h":49.4,"l":48.07,"n":12372,"o":48.22,"t":"2025-05-23T04:00:00Z","v":1015056,"vw":49.088631},{"c":49.62,"h":49.75,"l":49.16,"n":13735,"o":49.37,"t":"2025-05-27T04:00:00Z","v":901081,"vw":49.521729},{"c":49.69,"h":50.11,"l":49.53,"n":8778,"o":49.59,"t":"2025-05-28T04:00:00Z","v":599662,"vw":49.743705},{"c":49.25,"h":49.75,"l":49.11,"n":13118,"o":49.65,"t":"2025-05-29T04:00:00Z","v":838479,"vw":49.298998},{"c":50.43,"h":50.5,"l":49.16,"n":18475,"o":49.39,"t":"2025-05-30T04:00:00Z","v":1686528,"vw":50.089491},{"c":50.11,"h":50.2,"l":48.97,"n":12788,"o":50.04,"t":"2025-06-02T04:00:00Z","v":862762,"vw":49.91821},{"c":49.37,"h":50.235,"l":49.273,"n":14789,"o":49.98,"t":"2025-06-03T04:00:00Z","v":1220244,"vw":49.501912},{"c":49.34,"h":50.15,"l":49.0996,"n":12504,"o":49.89,"t":"2025-06-04T04:00:00Z","v":665966,"vw":49.483197},{"c":49.24,"h":50,"l":48.755,"n":12347,"o":49.4,"t":"2025-06-05T04:00:00Z","v":993438,"vw":49.201473},{"c":49.69,"h":49.79,"l":49.2445,"n":9546,"o":49.26,"t":"2025-06-06T04:00:00Z","v":1009058,"vw":49.593183},{"c":50.7,"h":50.98,"l":48.46,"n":23717,"o":49.59,"t":"2025-06-09T04:00:00Z","v":1846999,"vw":50.2123},{"c":50.28,"h":51.31,"l":49.62,"n":17021,"o":50.43,"t":"2025-06-10T04:00:00Z","v":1203156,"vw":50.209014},{"c":49.89,"h":50.46,"l":49.74,"n":8198,"o":50.46,"t":"2025-06-11T04:00:00Z","v":583953,"vw":49.971094},{"c":50.76,"h":50.78,"l":49.75,"n":8685,"o":50.02,"t":"2025-06-12T04:00:00Z","v":608436,"vw":50.495471},{"c":50.24,"h":50.74,"l":49.965,"n":9997,"o":50.28,"t":"2025-06-13T04:00:00Z","v":580454,"vw":50.258183},{"c":49.56,"h":50.62,"l":49.39,"n":8978,"o":50.3,"t":"2025-06-16T04:00:00Z","v":741123,"vw":49.93919},{"c":49.55,"h":49.72,"l":49.13,"n":9920,"o":49.2,"t":"2025-06-17T04:00:00Z","v":720245,"vw":49.462943},{"c":49.79,"h":50.03,"l":49.03,"n":12382,"o":49.52,"t":"2025-06-18T04:00:00Z","v":1019993,"vw":49.676512},{"c":49.42,"h":50.03,"l":49.04,"n":12630,"o":49.96,"t":"2025-06-20T04:00:00Z","v":1335933,"vw":49.457358},{"c":50.05,"h":50.14,"l":49.14,"n":11581,"o":49.33,"t":"2025-06-23T04:00:00Z","v":627874,"vw":49.769578},{"c":50.02,"h":50.31,"l":49.45,"n":16058,"o":50.14,"t":"2025-06-24T04:00:00Z","v":1066204,"vw":49.935546},{"c":49.69,"h":50.23,"l":49.25,"n":13766,"o":50.23,"t":"2025-06-25T04:00:00Z","v":893932,"vw":49.750556},{"c":50.58,"h":50.68,"l":49.78,"n":13609,"o":49.78,"t":"2025-06-26T04:00:00Z","v":1318230,"vw":50.448665},{"c":49.72,"h":50.89,"l":49.135,"n":21099,"o":50.63,"t":"2025-06-27T04:00:00Z","v":2663876,"vw":49.833151},{"c":50.46,"h":50.59,"l":49.793,"n":14067,"o":50.19,"t":"2025-06-30T04:00:00Z","v":1446731,"vw":50.351135},{"c":49.46,"h":50.58,"l":49.16,"n":11647,"o":50.58,"t":"2025-07-01T04:00:00Z","v":838278,"vw":49.553284},{"c":48.37,"h":49.36,"l":48.07,"n":18902,"o":49.03,"t":"2025-07-02T04:00:00Z","v":1938338,"vw":48.490862},{"c":48.49,"h":48.69,"l":47.91,"n":9692,"o":48.14,"t":"2025-07-03T04:00:00Z","v":1076642,"vw":48.410762},{"c":47.98,"h":48.39,"l":47.7,"n":20650,"o":48.23,"t":"2025-07-07T04:00:00Z","v":2248779,"vw":47.979787},{"c":47.55,"h":48.12,"l":47.55,"n":19462,"o":48.1,"t":"2025-07-08T04:00:00Z","v":1089823,"vw":47.703496},{"c":47.42,"h":47.545,"l":46.72,"n":18820,"o":47.47,"t":"2025-07-09T04:00:00Z","v":1675226,"vw":47.208425},{"c":47.35,"h":47.99,"l":46.985,"n":16731,"o":47.34,"t":"2025-07-10T04:00:00Z","v":1790645,"vw":47.377819},{"c":47.36,"h":47.505,"l":47.055,"n":11052,"o":47.37,"t":"2025-07-11T04:00:00Z","v":717507,"vw":47.329739},{"c":48.04,"h":48.16,"l":47.13,"n":13674,"o":47.13,"t":"2025-07-14T04:00:00Z","v":837634,"vw":47.991907},{"c":47.44,"h":48.42,"l":47.43,"n":15118,"o":48,"t":"2025-07-15T04:00:00Z","v":1198671,"vw":47.806601},{"c":47.38,"h":47.52,"l":46.67,"n":11800,"o":47.44,"t":"2025-07-16T04:00:00Z","v":959452,"vw":47.184479},{"c":47.51,"h":47.63,"l":47.13,"n":12318,"o":47.23,"t":"2025-07-17T04:00:00Z","v":725316,"vw":47.40781},{"c":47.46,"h":47.745,"l":47.36,"n":10966,"o":47.49,"t":"2025-07-18T04:00:00Z","v":677646,"vw":47.503538},{"c":47.02,"h":47.62,"l":47.02,"n":9297,"o":47.61,"t":"2025-07-21T04:00:00Z","v":720639,"vw":47.225475},{"c":47.11,"h":47.38,"l":46.99,"n":12139,"o":47.03,"t":"2025-07-22T04:00:00Z","v":966688,"vw":47.143843},{"c":47.55,"h":47.6,"l":46.92,"n":12360,"o":47.11,"t":"2025-07-23T04:00:00Z","v":839192,"vw":47.356815},{"c":48.03,"h":48.18,"l":47.29,"n":10947,"o":47.29,"t":"2025-07-24T04:00:00Z","v":726798,"vw":48.007292},{"c":48.22,"h":48.35,"l":47.96,"n":10340,"o":47.97,"t":"2025-07-25T04:00:00Z","v":653519,"vw":48.211022},{"c":48.13,"h":48.56,"l":47.69,"n":13840,"o":48.22,"t":"2025-07-28T04:00:00Z","v":1051501,"vw":48.075553},{"c":48.75,"h":49.28,"l":48.41,"n":16912,"o":48.41,"t":"2025-07-29T04:00:00Z","v":1051072,"vw":48.781643},{"c":47.6,"h":48.72,"l":47.44,"n":19136,"o":48.58,"t":"2025-07-30T04:00:00Z","v":1647488,"vw":47.887035},{"c":50.34,"h":50.89,"l":49.41,"n":34295,"o":50.12,"t":"2025-07-31T04:00:00Z","v":2861240,"vw":50.167633},{"c":49.78,"h":50.64,"l":49.68,"n":20631,"o":50.32,"t":"2025-08-01T04:00:00Z","v":1309113,"vw":50.035234},{"c":50.5,"h":50.72,"l":49.8035,"n":12056,"o":49.9,"t":"2025-08-04T04:00:00Z","v":850201,"vw":50.467383},{"c":50.19,"h":50.94,"l":50.155,"n":14805,"o":50.47,"t":"2025-08-05T04:00:00Z","v":1465806,"vw":50.414464},{"c":50.55,"h":50.645,"l":49.43,"n":12280,"o":50.41,"t":"2025-08-06T04:00:00Z","v":868192,"vw":50.325229},{"c":50.91,"h":50.91,"l":50.41,"n":21780,"o":50.63,"t":"2025-08-07T04:00:00Z","v":1244398,"vw":50.741583},{"c":50.5,"h":50.92,"l":50,"n":22129,"o":50.21,"t":"2025-08-08T04:00:00Z","v":1795942,"vw":50.486371},{"c":51.01,"h":51.07,"l":50.175,"n":12868,"o":50.19,"t":"2025-08-11T04:00:00Z","v":1174666,"vw":50.77936},{"c":50.47,"h":51.51,"l":50.16,"n":14352,"o":51.12,"t":"2025-08-12T04:00:00Z","v":1465607,"vw":50.615956},{"c":50.47,"h":50.59,"l":49.95,"n":13466,"o":50.52,"t":"2025-08-13T04:00:00Z","v":720590,"vw":50.414501},{"c":50.2,"h":50.62,"l":49.7,"n":15691,"o":50.62,"t":"2025-08-14T04:00:00Z","v":1436080,"vw":50.158529},{"c":49.56,"h":50.24,"l":49.46,"n":15833,"o":50.05,"t":"2025-08-15T04:00:00Z","v":988470,"vw":49.745099},{"c":49.87,"h":50,"l":49.55,"n":10370,"o":49.64,"t":"2025-08-18T04:00:00Z","v":687653,"vw":49.841495},{"c":49.8,"h":49.839,"l":49.27,"n":13027,"o":49.78,"t":"2025-08-19T04:00:00Z","v":704732,"vw":49.636301},{"c":50.48,"h":50.73,"l":50,"n":17597,"o":50,"t":"2025-08-20T04:00:00Z","v":1367023,"vw":50.463774},{"c":50.84,"h":51.04,"l":50.485,"n":14193,"o":50.53,"t":"2025-08-21T04:00:00Z","v":1576693,"vw":50.850932},{"c":51.03,"h":51.4,"l":50.52,"n":17828,"o":50.52,"t":"2025-08-22T04:00:00Z","v":1525708,"vw":51.096101},{"c":49.47,"h":51.18,"l":49.41,"n":13733,"o":51,"t":"2025-08-25T04:00:00Z","v":1003815,"vw":50.036528},{"c":49.91,"h":50.02,"l":49.21,"n":11755,"o":49.42,"t":"2025-08-26T04:00:00Z","v":1399701,"vw":49.689135},{"c":49.63,"h":50.03,"l":49.35,"n":8608,"o":49.69,"t":"2025-08-27T04:00:00Z","v":661568,"vw":49.619303},{"c":49.32,"h":49.65,"l":49.125,"n":9688,"o":49.54,"t":"2025-08-28T04:00:00Z","v":619864,"vw":49.241587},{"c":50.04,"h":50.1,"l":49.11,"n":10880,"o":49.49,"t":"2025-08-29T04:00:00Z","v":716149,"vw":49.750514},{"c":49.68,"h":50.01,"l":49.3,"n":10649,"o":49.66,"t":"2025-09-02T04:00:00Z","v":549966,"vw":49.674492},{"c":49.01,"h":49.53,"l":48.92,"n":12973,"o":49.51,"t":"2025-09-03T04:00:00Z","v":869736,"vw":49.117893},{"c":48.24,"h":49.27,"l":48.15,"n":12663,"o":49.23,"t":"2025-09-04T04:00:00Z","v":1341436,"vw":48.44616},{"c":47.9,"h":48.57,"l":47.72,"n":22252,"o":48.22,"t":"2025-09-05T04:00:00Z","v":1860286,"vw":48.045602},{"c":47.22,"h":48.095,"l":46.93,"n":20310,"o":47.89,"t":"2025-09-08T04:00:00Z","v":2485505,"vw":47.254995},{"c":47.83,"h":47.96,"l":47.16,"n":15364,"o":47.38,"t":"2025-09-09T04:00:00Z","v":1348629,"vw":47.702894},{"c":47.37,"h":48.195,"l":46.43,"n":20265,"o":47.94,"t":"2025-09-10T04:00:00Z","v":1476703,"vw":47.186192},{"c":48.14,"h":48.28,"l":47.26,"n":16199,"o":47.26,"t":"2025-09-11T04:00:00Z","v":1295461,"vw":48.028264},{"c":47.17,"h":48.14,"l":47,"n":12638,"o":48.14,"t":"2025-09-12T04:00:00Z","v":1139391,"vw":47.306859},{"c":46.4,"h":47.2,"l":46.12,"n":19551,"o":47.11,"t":"2025-09-15T04:00:00Z","v":1637738,"vw":46.438195},{"c":46.39,"h":46.72,"l":45.62,"n":17372,"o":46.45,"t":"2025-09-16T04:00:00Z","v":1459099,"vw":46.071956},{"c":46.64,"h":47.19,"l":46.53,"n":16457,"o":46.53,"t":"2025-09-17T04:00:00Z","v":1062680,"vw":46.839585},{"c":46.13,"h":46.97,"l":46.1,"n":12589,"o":46.6,"t":"2025-09-18T04:00:00Z","v":963441,"vw":46.528709},{"c":46.45,"h":46.78,"l":46.09,"n":16037,"o":46.53,"t":"2025-09-19T04:00:00Z","v":1745658,"vw":46.457856},{"c":45.97,"h":46.62,"l":45.43,"n":19386,"o":46.31,"t":"2025-09-22T04:00:00Z","v":1597087,"vw":45.831531},{"c":46.03,"h":46.27,"l":45.24,"n":21373,"o":45.89,"t":"2025-09-23T04:00:00Z","v":1542330,"vw":45.807873},{"c":46.46,"h":46.8,"l":45.67,"n":16453,"o":46.15,"t":"2025-09-24T04:00:00Z","v":1631342,"vw":46.405625},{"c":46.67,"h":48.07,"l":46.43,"n":27897,"o":46.87,"t":"2025-09-25T04:00:00Z","v":2330554,"vw":47.043348},{"c":46.63,"h":47,"l":46.43,"n":16771,"o":46.98,"t":"2025-09-26T04:00:00Z","v":991828,"vw":46.671572},{"c":46.89,"h":46.955,"l":46.47,"n":13371,"o":46.67,"t":"2025-09-29T04:00:00Z","v":906115,"vw":46.743928},{"c":47.38,"h":47.58,"l":46.7,"n":15728,"o":47,"t":"2025-09-30T04:00:00Z","v":1216569,"vw":47.215916},{"c":46.63,"h":47.66,"l":46.535,"n":19961,"o":47.32,"t":"2025-10-01T04:00:00Z","v":1589646,"vw":46.773521},{"c":46.76,"h":46.85,"l":46.26,"n":15303,"o":46.49,"t":"2025-10-02T04:00:00Z","v":1080575,"vw":46.663292},{"c":46.63,"h":46.795,"l":46.3,"n":22655,"o":46.57,"t":"2025-10-03T04:00:00Z","v":1914399,"vw":46.593015},{"c":46.06,"h":46.955,"l":45.975,"n":12147,"o":46.74,"t":"2025-10-06T04:00:00Z","v":972415,"vw":46.31952},{"c":45.53,"h":46.26,"l":45.4,"n":19789,"o":46.24,"t":"2025-10-07T04:00:00Z","v":1988200,"vw":45.695181},{"c":45.92,"h":46.05,"l":45.34,"n":12350,"o":45.98,"t":"2025-10-08T04:00:00Z","v":1217316,"vw":45.770357},{"c":45.18,"h":46.14,"l":45.13,"n":14277,"o":46.14,"t":"2025-10-09T04:00:00Z","v":1217425,"vw":45.330038},{"c":45.94,"h":45.94,"l":45.18,"n":22433,"o":45.24,"t":"2025-10-10T04:00:00Z","v":1811433,"vw":45.6919},{"c":45.61,"h":45.79,"l":45.185,"n":9220,"o":45.58,"t":"2025-10-13T04:00:00Z","v":938613,"vw":45.588688},{"c":45.64,"h":46.09,"l":45.455,"n":12376,"o":45.8,"t":"2025-10-14T04:00:00Z","v":909714,"vw":45.669974},{"c":45.13,"h":45.9625,"l":45.095,"n":13368,"o":45.38,"t":"2025-10-15T04:00:00Z","v":1728688,"vw":45.4491},{"c":44.57,"h":45.445,"l":44.42,"n":14348,"o":45.3,"t":"2025-10-16T04:00:00Z","v":1069737,"vw":44.690898},{"c":45.16,"h":45.68,"l":44.48,"n":13816,"o":44.5,"t":"2025-10-17T04:00:00Z","v":1088902,"vw":45.281526},{"c":45.54,"h":45.667,"l":45.18,"n":12414,"o":45.19,"t":"2025-10-20T04:00:00Z","v":1107375,"vw":45.46509},{"c":45.76,"h":45.97,"l":45.36,"n":13121,"o":45.49,"t":"2025-10-21T04:00:00Z","v":813708,"vw":45.764464},{"c":46.16,"h":47.01,"l":45.69,"n":18537,"o":45.97,"t":"2025-10-22T04:00:00Z","v":1438826,"vw":46.513184},{"c":46.06,"h":46.76,"l":45.88,"n":12617,"o":46.21,"t":"2025-10-23T04:00:00Z","v":875990,"vw":46.090895},{"c":45.58,"h":46.24,"l":45.48,"n":10988,"o":46.24,"t":"2025-10-24T04:00:00Z","v":687080,"vw":45.76815},{"c":45.35,"h":45.81,"l":45.22,"n":12833,"o":45.53,"t":"2025-10-27T04:00:00Z","v":1461993,"vw":45.470192},{"c":45.09,"h":45.54,"l":44.76,"n":13222,"o":45.1,"t":"2025-10-28T04:00:00Z","v":867729,"vw":45.215957},{"c":43.91,"h":45.1,"l":43.54,"n":25161,"o":44.76,"t":"2025-10-29T04:00:00Z","v":2145408,"vw":43.838263},{"c":43.76,"h":44.19,"l":43.56,"n":16011,"o":44.01,"t":"2025-10-30T04:00:00Z","v":1101666,"vw":43.830896},{"c":43.69,"h":44.15,"l":43.27,"n":15885,"o":44.15,"t":"2025-10-31T04:00:00Z","v":1245283,"vw":43.61568},{"c":43.77,"h":43.94,"l":43.27,"n":21110,"o":43.67,"t":"2025-11-03T05:00:00Z","v":1335539,"vw":43.664188},{"c":43.66,"h":43.775,"l":43.11,"n":17759,"o":43.56,"t":"2025-11-04T05:00:00Z","v":1256157,"vw":43.49755},{"c":43.87,"h":43.98,"l":43.21,"n":25628,"o":43.53,"t":"2025-11-05T05:00:00Z","v":2066056,"vw":43.719653},{"c":43.87,"h":45.248,"l":43.495,"n":34949,"o":44.75,"t":"2025-11-06T05:00:00Z","v":3415458,"vw":44.182115},{"c":42.96,"h":44.57,"l":42.855,"n":31674,"o":44.01,"t":"2025-11-07T05:00:00Z","v":2665515,"vw":43.093627},{"c":43.8,"h":43.8,"l":42.23,"n":17618,"o":42.67,"t":"2025-11-10T05:00:00Z","v":1895010,"vw":43.12355},{"c":43.51,"h":43.98,"l":43.3,"n":12386,"o":43.8,"t":"2025-11-11T05:00:00Z","v":608467,"vw":43.565411},{"c":43.7,"h":43.79,"l":43.25,"n":11070,"o":43.38,"t":"2025-11-12T05:00:00Z","v":647326,"vw":43.637839},{"c":43.31,"h":44.08,"l":43.26,"n":16048,"o":43.67,"t":"2025-11-13T05:00:00Z","v":1094187,"vw":43.494424},{"c":44.34,"h":44.555,"l":43.04,"n":16657,"o":43.68,"t":"2025-11-14T05:00:00Z","v":1146081,"vw":44.16186},{"c":44.19,"h":44.54,"l":43.95,"n":18056,"o":44.32,"t":"2025-11-17T05:00:00Z","v":1379215,"vw":44.344846},{"c":45.52,"h":45.575,"l":44.19,"n":19683,"o":44.36,"t":"2025-11-18T05:00:00Z","v":1604630,"vw":45.183664},{"c":46.51,"h":46.765,"l":45.085,"n":18915,"o":45.5,"t":"2025-11-19T05:00:00Z","v":1302075,"vw":46.410704},{"c":46.2,"h":46.74,"l":46.13,"n":13287,"o":46.46,"t":"2025-11-20T05:00:00Z","v":1185095,"vw":46.303193},{"c":45.14,"h":45.55,"l":44.52,"n":42805,"o":44.8,"t":"2025-11-21T05:00:00Z","v":3324434,"vw":45.16279},{"c":45.19,"h":45.38,"l":44.34,"n":21863,"o":44.55,"t":"2025-11-24T05:00:00Z","v":1542017,"vw":45.143611},{"c":45.15,"h":45.87,"l":45.08,"n":21262,"o":45.21,"t":"2025-11-25T05:00:00Z","v":1826278,"vw":45.439701},{"c":45.47,"h":45.73,"l":44.9,"n":16754,"o":45.22,"t":"2025-11-26T05:00:00Z","v":1312406,"vw":45.526336},{"c":45.47,"h":45.635,"l":45.17,"n":9815,"o":45.63,"t":"2025-11-28T05:00:00Z","v":730787,"vw":45.474543},{"c":44.65,"h":45.665,"l":44.645,"n":16655,"o":45.26,"t":"2025-12-01T05:00:00Z","v":1894330,"vw":45.087589},{"c":44.85,"h":45.05,"l":44.41,"n":15161,"o":44.65,"t":"2025-12-02T05:00:00Z","v":915823,"vw":44.848116},{"c":44.9,"h":45.465,"l":44.8,"n":14613,"o":44.88,"t":"2025-12-03T05:00:00Z","v":1115187,"vw":45.031358},{"c":44.7,"h":45.16,"l":44.63,"n":12222,"o":45.02,"t":"2025-12-04T05:00:00Z","v":636840,"vw":44.83717},{"c":44.72,"h":45.12,"l":44.45,"n":13657,"o":44.74,"t":"2025-12-05T05:00:00Z","v":907430,"vw":44.691857},{"c":44.74,"h":45.305,"l":44.52,"n":15380,"o":44.65,"t":"2025-12-08T05:00:00Z","v":1305496,"vw":44.927404},{"c":44.13,"h":45.07,"l":44.07,"n":11800,"o":44.81,"t":"2025-12-09T05:00:00Z","v":969633,"vw":44.301199},{"c":44.42,"h":44.685,"l":44.07,"n":15431,"o":44.13,"t":"2025-12-10T05:00:00Z","v":1546736,"vw":44.396485},{"c":44.58,"h":45.255,"l":44.335,"n":17111,"o":44.53,"t":"2025-12-11T05:00:00Z","v":1721181,"vw":44.57971},{"c":44.13,"h":44.97,"l":44.1,"n":15884,"o":44.74,"t":"2025-12-12T05:00:00Z","v":1309100,"vw":44.324219},{"c":44.09,"h":44.95,"l":43.83,"n":13890,"o":44.95,"t":"2025-12-15T05:00:00Z","v":1176803,"vw":44.084142},{"c":43.82,"h":44.55,"l":43.73,"n":16525,"o":44.2,"t":"2025-12-16T05:00:00Z","v":1753590,"vw":44.021909},{"c":44.16,"h":44.4,"l":43.61,"n":23858,"o":43.78,"t":"2025-12-17T05:00:00Z","v":2159454,"vw":43.969123},{"c":43.46,"h":44.2,"l":43.36,"n":19834,"o":44.2,"t":"2025-12-18T05:00:00Z","v":1801676,"vw":43.616336},{"c":43.08,"h":43.585,"l":43,"n":30257,"o":43.57,"t":"2025-12-19T05:00:00Z","v":4153072,"vw":43.187216},{"c":43.1,"h":43.23,"l":42.71,"n":26376,"o":43,"t":"2025-12-22T05:00:00Z","v":3090667,"vw":43.052066},{"c":43.2,"h":43.32,"l":42.99,"n":23073,"o":43.16,"t":"2025-12-23T05:00:00Z","v":1916565,"vw":43.151576},{"c":43.24,"h":43.56,"l":43.01,"n":11718,"o":43.1,"t":"2025-12-24T05:00:00Z","v":1596645,"vw":43.365045},{"c":43.24,"h":43.47,"l":43.08,"n":13903,"o":43.14,"t":"2025-12-26T05:00:00Z","v":844643,"vw":43.296131},{"c":43.85,"h":43.875,"l":43.16,"n":17107,"o":43.34,"t":"2025-12-29T05:00:00Z","v":2182117,"vw":43.6456},{"c":43.71,"h":43.895,"l":43.47,"n":14115,"o":43.68,"t":"2025-12-30T05:00:00Z","v":2064860,"vw":43.724359},{"c":42.95,"h":43.7408,"l":42.885,"n":12269,"o":43.59,"t":"2025-12-31T05:00:00Z","v":961578,"vw":43.127901},{"c":42.88,"h":43.289,"l":42.47,"n":18184,"o":43.08,"t":"2026-01-02T05:00:00Z","v":1641587,"vw":42.745565},{"c":42.66,"h":43.07,"l":42.21,"n":19107,"o":42.59,"t":"2026-01-05T05:00:00Z","v":1569921,"vw":42.679897},{"c":42.72,"h":43.0277,"l":42.13,"n":20119,"o":42.64,"t":"2026-01-06T05:00:00Z","v":1883263,"vw":42.655781},{"c":41.69,"h":43,"l":41.59,"n":20472,"o":42.92,"t":"2026-01-07T05:00:00Z","v":1680291,"vw":42.086908},{"c":42.21,"h":42.375,"l":41.535,"n":19723,"o":41.535,"t":"2026-01-08T05:00:00Z","v":2431400,"vw":42.075302},{"c":42.5,"h":42.6,"l":42.14,"n":12581,"o":42.3,"t":"2026-01-09T05:00:00Z","v":1244345,"vw":42.422802},{"c":42.69,"h":42.82,"l":42.23,"n":15812,"o":42.52,"t":"2026-01-12T05:00:00Z","v":1231983,"vw":42.655659},{"c":42.36,"h":42.665,"l":40.825,"n":30136,"o":42.5,"t":"2026-01-13T05:00:00Z","v":2426118,"vw":41.974184},{"c":41.84,"h":42.84,"l":41.79,"n":19797,"o":42.41,"t":"2026-01-14T05:00:00Z","v":1754858,"vw":41.984157},{"c":42.72,"h":42.74,"l":41.5,"n":23438,"o":41.95,"t":"2026-01-15T05:00:00Z","v":3026897,"vw":42.401944},{"c":42.57,"h":42.91,"l":42.07,"n":16749,"o":42.67,"t":"2026-01-16T05:00:00Z","v":1082271,"vw":42.424927},{"c":42.36,"h":42.66,"l":41.94,"n":16305,"o":42.16,"t":"2026-01-20T05:00:00Z","v":1320931,"vw":42.393086},{"c":44.39,"h":44.92,"l":42.625,"n":34462,"o":42.84,"t":"2026-01-21T05:00:00Z","v":3161816,"vw":44.383379},{"c":44.65,"h":44.93,"l":44.07,"n":16535,"o":44.59,"t":"2026-01-22T05:00:00Z","v":1218795,"vw":44.578867},{"c":44.44,"h":45.29,"l":44.21,"n":22876,"o":44.65,"t":"2026-01-23T05:00:00Z","v":1536354,"vw":44.726827},{"c":44.45,"h":44.84,"l":44.28,"n":16881,"o":44.54,"t":"2026-01-26T05:00:00Z","v":1119510,"vw":44.521758},{"c":43.8,"h":44.7,"l":43.62,"n":15584,"o":44.38,"t":"2026-01-27T05:00:00Z","v":1147631,"vw":43.853534},{"c":43.6,"h":43.81,"l":43.34,"n":17133,"o":43.57,"t":"2026-01-28T05:00:00Z","v":1336592,"vw":43.58242},{"c":43.23,"h":44.03,"l":42.96,"n":20357,"o":43.58,"t":"2026-01-29T05:00:00Z","v":1303819,"vw":43.220191},{"c":42.95,"h":43.115,"l":42.355,"n":16921,"o":43.03,"t":"2026-01-30T05:00:00Z","v":1286918,"vw":42.818023},{"c":42.69,"h":43.16,"l":42.45,"n":16938,"o":43.05,"t":"2026-02-02T05:00:00Z","v":986706,"vw":42.757636},{"c":42.67,"h":42.86,"l":42.08,"n":17041,"o":42.56,"t":"2026-02-03T05:00:00Z","v":1109998,"vw":42.595178},{"c":42.58,"h":43.19,"l":42.325,"n":21398,"o":42.59,"t":"2026-02-04T05:00:00Z","v":1578595,"vw":42.73286},{"c":42.23,"h":43.2,"l":42.12,"n":18286,"o":42.64,"t":"2026-02-05T05:00:00Z","v":1107825,"vw":42.491795},{"c":42.52,"h":43.21,"l":42.23,"n":22392,"o":42.43,"t":"2026-02-06T05:00:00Z","v":1529853,"vw":42.628359},{"c":43.09,"h":43.11,"l":42.47,"n":16034,"o":42.51,"t":"2026-02-09T05:00:00Z","v":1080751,"vw":42.86461},{"c":43.14,"h":43.65,"l":42.9501,"n":17368,"o":43,"t":"2026-02-10T05:00:00Z","v":986450,"vw":43.310171},{"c":44.05,"h":44.13,"l":42.59,"n":24596,"o":42.85,"t":"2026-02-11T05:00:00Z","v":2133409,"vw":43.624087},{"c":41.33,"h":46.32,"l":40.94,"n":46040,"o":45.38,"t":"2026-02-12T05:00:00Z","v":4559493,"vw":42.207675},{"c":43.31,"h":43.68,"l":41.43,"n":29262,"o":41.43,"t":"2026-02-13T05:00:00Z","v":2810190,"vw":43.004479},{"c":43.3,"h":43.92,"l":41.31,"n":23067,"o":43.31,"t":"2026-02-17T05:00:00Z","v":1481620,"vw":43.308964},{"c":43.33,"h":43.7,"l":42.9901,"n":19304,"o":43.7,"t":"2026-02-18T05:00:00Z","v":1168710,"vw":43.27203},{"c":43.47,"h":44.2,"l":43.29,"n":17476,"o":43.36,"t":"2026-02-19T05:00:00Z","v":1311024,"vw":43.645192},{"c":42.67,"h":43.6,"l":42.6,"n":18110,"o":43.6,"t":"2026-02-20T05:00:00Z","v":1227118,"vw":42.824188},{"c":42.26,"h":42.79,"l":41.82,"n":16582,"o":42.62,"t":"2026-02-23T05:00:00Z","v":1115345,"vw":42.171843},{"c":42.25,"h":42.78,"l":41.91,"n":16841,"o":42.21,"t":"2026-02-24T05:00:00Z","v":1027097,"vw":42.357934},{"c":42.27,"h":42.63,"l":41.93,"n":14905,"o":42.57,"t":"2026-02-25T05:00:00Z","v":1249223,"vw":42.239007},{"c":43.84,"h":44.005,"l":42.51,"n":16690,"o":42.51,"t":"2026-02-26T05:00:00Z","v":1023745,"vw":43.471805},{"c":44.19,"h":44.51,"l":43.93,"n":17847,"o":44.44,"t":"2026-02-27T05:00:00Z","v":1063899,"vw":44.23661},{"c":45.21,"h":45.56,"l":43.58,"n":24566,"o":43.98,"t":"2026-03-02T05:00:00Z","v":1949983,"vw":45.103858},{"c":45.32,"h":45.48,"l":44.04,"n":19852,"o":45.07,"t":"2026-03-03T05:00:00Z","v":1209272,"vw":45.090332},{"c":44.77,"h":45.375,"l":44.6,"n":19935,"o":45.15,"t":"2026-03-04T05:00:00Z","v":3591576,"vw":44.744027},{"c":44.84,"h":44.945,"l":43.84,"n":19361,"o":44.46,"t":"2026-03-05T05:00:00Z","v":1238745,"vw":44.470924},{"c":44.58,"h":45.49,"l":44.39,"n":18819,"o":44.88,"t":"2026-03-06T05:00:00Z","v":1076919,"vw":44.854553},{"c":45.03,"h":45.135,"l":43.94,"n":23883,"o":44.23,"t":"2026-03-09T04:00:00Z","v":1871739,"vw":44.820311},{"c":43.5,"h":45,"l":43.29,"n":17967,"o":45,"t":"2026-03-10T04:00:00Z","v":1272615,"vw":43.84505},{"c":43.34,"h":43.73,"l":43.25,"n":13822,"o":43.47,"t":"2026-03-11T04:00:00Z","v":935090,"vw":43.405017},{"c":43.23,"h":44.02,"l":43.22,"n":17490,"o":43.4,"t":"2026-03-12T04:00:00Z","v":900257,"vw":43.573281},{"c":42.99,"h":44.05,"l":42.7501,"n":19466,"o":43.67,"t":"2026-03-13T04:00:00Z","v":1692752,"vw":43.117009},{"c":42.4,"h":43.185,"l":42.28,"n":17410,"o":42.89,"t":"2026-03-16T04:00:00Z","v":1088195,"vw":42.499837},{"c":42.43,"h":43.365,"l":42.26,"n":18308,"o":42.26,"t":"2026-03-17T04:00:00Z","v":1337870,"vw":42.595964},{"c":42.36,"h":42.73,"l":42.1,"n":14589,"o":42.43,"t":"2026-03-18T04:00:00Z","v":1217130,"vw":42.349597},{"c":42.51,"h":42.59,"l":41.8125,"n":18309,"o":42.21,"t":"2026-03-19T04:00:00Z","v":1161247,"vw":42.290966},{"c":40.75,"h":43,"l":40.675,"n":21409,"o":42.76,"t":"2026-03-20T04:00:00Z","v":1645626,"vw":41.123577},{"c":40.48,"h":41.23,"l":40.44,"n":22183,"o":40.85,"t":"2026-03-23T04:00:00Z","v":1462657,"vw":40.678781},{"c":39.4,"h":40.13,"l":39.205,"n":23906,"o":40.13,"t":"2026-03-24T04:00:00Z","v":1914792,"vw":39.473416},{"c":39.67,"h":39.88,"l":38.86,"n":21143,"o":39.75,"t":"2026-03-25T04:00:00Z","v":1623295,"vw":39.448263},{"c":39.77,"h":40.23,"l":39.3072,"n":22627,"o":39.41,"t":"2026-03-26T04:00:00Z","v":2214080,"vw":39.81837},{"c":38.96,"h":40.08,"l":38.6,"n":24471,"o":39.79,"t":"2026-03-27T04:00:00Z","v":1767183,"vw":39.237858},{"c":40.41,"h":40.54,"l":39.15,"n":17828,"o":39.16,"t":"2026-03-30T04:00:00Z","v":1474498,"vw":40.14417},{"c":41.72,"h":41.77,"l":40.4,"n":35600,"o":40.8,"t":"2026-03-31T04:00:00Z","v":3343116,"vw":41.35223},{"c":43.56,"h":43.7,"l":42.445,"n":37098,"o":42.45,"t":"2026-04-01T04:00:00Z","v":2691563,"vw":43.395499},{"c":44.57,"h":45.04,"l":43.06,"n":34548,"o":43.39,"t":"2026-04-02T04:00:00Z","v":2246429,"vw":44.554613},{"c":44.88,"h":45.1,"l":44.28,"n":25026,"o":44.43,"t":"2026-04-06T04:00:00Z","v":1650616,"vw":44.744056},{"c":44.55,"h":45.175,"l":44.24,"n":18941,"o":44.72,"t":"2026-04-07T04:00:00Z","v":1543102,"vw":44.6942},{"c":44.31,"h":45.37,"l":43.82,"n":20609,"o":44.91,"t":"2026-04-08T04:00:00Z","v":1549050,"vw":44.338124},{"c":44.51,"h":44.55,"l":43.98,"n":27177,"o":44.1,"t":"2026-04-09T04:00:00Z","v":1830329,"vw":44.348023},{"c":43.08,"h":44.465,"l":42.55,"n":24061,"o":44.45,"t":"2026-04-10T04:00:00Z","v":1285371,"vw":43.140169},{"c":38.95,"h":41.44,"l":38.385,"n":69029,"o":41.19,"t":"2026-04-13T04:00:00Z","v":6273394,"vw":39.307085},{"c":38.59,"h":39.5,"l":36.96,"n":66211,"o":38.96,"t":"2026-04-14T04:00:00Z","v":6886605,"vw":38.18335},{"c":39,"h":39.57,"l":37.79,"n":54429,"o":38.28,"t":"2026-04-15T04:00:00Z","v":5386358,"vw":38.871019},{"c":38.98,"h":39.92,"l":38.91,"n":45049,"o":39.14,"t":"2026-04-16T04:00:00Z","v":4155984,"vw":39.375061},{"c":38.94,"h":39.04,"l":37.91,"n":44058,"o":39,"t":"2026-04-17T04:00:00Z","v":3969414,"vw":38.552816},{"c":39.42,"h":40.13,"l":38.87,"n":30563,"o":39.16,"t":"2026-04-20T04:00:00Z","v":2544684,"vw":39.612079},{"c":39.38,"h":39.89,"l":39.2158,"n":24905,"o":39.26,"t":"2026-04-21T04:00:00Z","v":2172693,"vw":39.574066},{"c":39.59,"h":40.26,"l":38.88,"n":29214,"o":39.43,"t":"2026-04-22T04:00:00Z","v":2500265,"vw":39.659193},{"c":40.36,"h":40.84,"l":39.35,"n":33514,"o":39.75,"t":"2026-04-23T04:00:00Z","v":3419675,"vw":40.357938},{"c":40.41,"h":41,"l":39.825,"n":25994,"o":41,"t":"2026-04-24T04:00:00Z","v":1910302,"vw":40.333814},{"c":39.67,"h":41.01,"l":39.64,"n":24080,"o":40.39,"t":"2026-04-27T04:00:00Z","v":1923677,"vw":40.233599},{"c":40.15,"h":40.15,"l":39.14,"n":24436,"o":39.87,"t":"2026-04-28T04:00:00Z","v":2138757,"vw":39.785248},{"c":40.34,"h":40.64,"l":39.69,"n":27688,"o":40.39,"t":"2026-04-29T04:00:00Z","v":2285515,"vw":40.122207},{"c":40.11,"h":42,"l":39.27,"n":51031,"o":41,"t":"2026-04-30T04:00:00Z","v":4695737,"vw":39.9979},{"c":38.5,"h":40.55,"l":38.47,"n":34068,"o":40.53,"t":"2026-05-01T04:00:00Z","v":2909305,"vw":39.127626},{"c":37.71,"h":38.73,"l":37.65,"n":26561,"o":38.3,"t":"2026-05-04T04:00:00Z","v":2917937,"vw":37.986591},{"c":36.99,"h":37.62,"l":36.67,"n":29250,"o":37.56,"t":"2026-05-05T04:00:00Z","v":2495931,"vw":36.981884},{"c":36.39,"h":37.52,"l":36.17,"n":31638,"o":37.06,"t":"2026-05-06T04:00:00Z","v":3362265,"vw":36.577709},{"c":37.19,"h":37.3,"l":36.3,"n":24693,"o":36.3,"t":"2026-05-07T04:00:00Z","v":3382160,"vw":36.901734},{"c":36.74,"h":37.515,"l":36.71,"n":25176,"o":37.28,"t":"2026-05-08T04:00:00Z","v":1844356,"vw":37.010812},{"c":36.65,"h":36.99,"l":36.22,"n":25533,"o":36.71,"t":"2026-05-11T04:00:00Z","v":1695912,"vw":36.58801},{"c":36.42,"h":37.115,"l":36.39,"n":19985,"o":36.75,"t":"2026-05-12T04:00:00Z","v":1322435,"vw":36.698887},{"c":36.24,"h":36.51,"l":35.53,"n":22454,"o":36.5,"t":"2026-05-13T04:00:00Z","v":3240700,"vw":36.064313},{"c":37.17,"h":37.33,"l":36.09,"n":20169,"o":36.64,"t":"2026-05-14T04:00:00Z","v":1553735,"vw":37.025844},{"c":37.09,"h":37.52,"l":36.7,"n":18740,"o":37.46,"t":"2026-05-15T04:00:00Z","v":1356845,"vw":37.040564},{"c":37.53,"h":38,"l":36.78,"n":21980,"o":37,"t":"2026-05-18T04:00:00Z","v":1398971,"vw":37.649772},{"c":36.85,"h":37.92,"l":36.84,"n":20075,"o":37.7,"t":"2026-05-19T04:00:00Z","v":1544155,"vw":37.441709},{"c":36.67,"h":37.35,"l":36.56,"n":19634,"o":36.69,"t":"2026-05-20T04:00:00Z","v":1484615,"vw":36.800459},{"c":35.96,"h":36.57,"l":35.905,"n":20110,"o":36.28,"t":"2026-05-21T04:00:00Z","v":1288280,"vw":36.129636},{"c":35.72,"h":36.285,"l":35.46,"n":28078,"o":35.91,"t":"2026-05-22T04:00:00Z","v":2296596,"vw":35.694485},{"c":35.53,"h":36.25,"l":35.31,"n":25671,"o":35.64,"t":"2026-05-26T04:00:00Z","v":1868017,"vw":35.572297},{"c":34.87,"h":35.77,"l":34.84,"n":19813,"o":35.35,"t":"2026-05-27T04:00:00Z","v":1294988,"vw":35.069494},{"c":34.28,"h":34.95,"l":34.2,"n":27340,"o":34.76,"t":"2026-05-28T04:00:00Z","v":1691427,"vw":34.471012},{"c":33.54,"h":34.48,"l":33.52,"n":41743,"o":34.3,"t":"2026-05-29T04:00:00Z","v":3792713,"vw":33.79222},{"c":34.32,"h":34.35,"l":33.54,"n":32674,"o":33.76,"t":"2026-06-01T04:00:00Z","v":3604654,"vw":33.995823},{"c":33.76,"h":34.23,"l":33.33,"n":26448,"o":33.95,"t":"2026-06-02T04:00:00Z","v":2288715,"vw":33.646899},{"c":34.71,"h":34.869,"l":33.72,"n":27267,"o":33.75,"t":"2026-06-03T04:00:00Z","v":2867527,"vw":34.541567},{"c":35.8,"h":35.845,"l":34.99,"n":31979,"o":35.19,"t":"2026-06-04T04:00:00Z","v":2911210,"vw":35.598504},{"c":35.51,"h":36.3,"l":35.225,"n":31173,"o":36.24,"t":"2026-06-05T04:00:00Z","v":2680360,"vw":35.582555},{"c":34.9,"h":35.925,"l":34.818,"n":30435,"o":35.4,"t":"2026-06-08T04:00:00Z","v":4168511,"vw":35.343889},{"c":35.71,"h":35.94,"l":34.64,"n":26416,"o":34.75,"t":"2026-06-09T04:00:00Z","v":2509679,"vw":35.593173},{"c":36.59,"h":36.62,"l":35.34,"n":28573,"o":35.82,"t":"2026-06-10T04:00:00Z","v":3089368,"vw":36.124004},{"c":35.87,"h":36.86,"l":35.84,"n":25990,"o":36.55,"t":"2026-06-11T04:00:00Z","v":3827327,"vw":36.301226},{"c":35.97,"h":36.19,"l":35.59,"n":20305,"o":35.68,"t":"2026-06-12T04:00:00Z","v":1755836,"vw":36.001953},{"c":35.95,"h":36.27,"l":35.58,"n":19510,"o":35.7,"t":"2026-06-15T04:00:00Z","v":1370257,"vw":36.008704},{"c":36.13,"h":36.16,"l":35.325,"n":17110,"o":35.94,"t":"2026-06-16T04:00:00Z","v":1038399,"vw":35.966798},{"c":35.01,"h":36.285,"l":34.93,"n":25918,"o":35.77,"t":"2026-06-17T04:00:00Z","v":2313314,"vw":35.41655},{"c":35.1,"h":35.455,"l":34.39,"n":17348,"o":35.08,"t":"2026-06-18T04:00:00Z","v":1573933,"vw":34.971557},{"c":35,"h":35.345,"l":34.59,"n":21210,"o":34.85,"t":"2026-06-22T04:00:00Z","v":1685448,"vw":35.068449},{"c":36.01,"h":36.055,"l":35.354,"n":24960,"o":35.76,"t":"2026-06-23T04:00:00Z","v":1884647,"vw":35.876369},{"c":37.25,"h":37.44,"l":35.81,"n":35384,"o":36.14,"t":"2026-06-24T04:00:00Z","v":3723583,"vw":37.136158},{"c":37.78,"h":38.15,"l":37.09,"n":46596,"o":37.27,"t":"2026-06-25T04:00:00Z","v":4746598,"vw":37.85865},{"c":37.32,"h":38.53,"l":36.81,"n":46165,"o":38.25,"t":"2026-06-26T04:00:00Z","v":18445133,"vw":37.36132},{"c":36.83,"h":37.64,"l":36.555,"n":29187,"o":37.43,"t":"2026-06-29T04:00:00Z","v":2412690,"vw":36.891163},{"c":36.79,"h":36.83,"l":36.23,"n":29945,"o":36.83,"t":"2026-06-30T04:00:00Z","v":2557513,"vw":36.634005},{"c":37.42,"h":37.98,"l":36.93,"n":29495,"o":36.93,"t":"2026-07-01T04:00:00Z","v":2902670,"vw":37.363843},{"c":37.48,"h":37.815,"l":36.1,"n":38693,"o":37.64,"t":"2026-07-02T04:00:00Z","v":3432320,"vw":37.069925},{"c":40.49,"h":41.19,"l":39.35,"n":77845,"o":39.77,"t":"2026-07-06T04:00:00Z","v":8202095,"vw":40.490981},{"c":41.51,"h":41.51,"l":40.53,"n":53830,"o":40.84,"t":"2026-07-07T04:00:00Z","v":5502730,"vw":41.17542},{"c":40.89,"h":41.5,"l":40.19,"n":41037,"o":41.47,"t":"2026-07-08T04:00:00Z","v":3647007,"vw":40.686897},{"c":40.1,"h":40.86,"l":40.02,"n":31962,"o":40.41,"t":"2026-07-09T04:00:00Z","v":2525256,"vw":40.212627},{"c":39.75,"h":40.62,"l":39.6,"n":23789,"o":40.51,"t":"2026-07-10T04:00:00Z","v":3351878,"vw":39.818746},{"c":39.16,"h":40.02,"l":39.15,"n":23240,"o":39.7,"t":"2026-07-13T04:00:00Z","v":1988793,"vw":39.542517},{"c":38.66,"h":39.65,"l":38.41,"n":36724,"o":38.86,"t":"2026-07-14T04:00:00Z","v":3625855,"vw":38.746662},{"c":38.92,"h":39.48,"l":38.535,"n":24015,"o":38.77,"t":"2026-07-15T04:00:00Z","v":2267638,"vw":39.042726},{"c":39.63,"h":40.17,"l":38.92,"n":33917,"o":39.18,"t":"2026-07-16T04:00:00Z","v":2800331,"vw":39.750178},{"c":39.56,"h":40.07,"l":39.095,"n":29529,"o":39.68,"t":"2026-07-17T04:00:00Z","v":2832444,"vw":39.470976},{"c":39.13,"h":39.55,"l":39.03,"n":17570,"o":39.55,"t":"2026-07-20T04:00:00Z","v":1377300,"vw":39.230584},{"c":38.35,"h":39.04,"l":38.24,"n":20540,"o":38.68,"t":"2026-07-21T04:00:00Z","v":1345485,"vw":38.52072},{"c":39.1,"h":39.35,"l":38.38,"n":22144,"o":38.72,"t":"2026-07-22T04:00:00Z","v":1743803,"vw":39.036946},{"c":38.93,"h":39.6601,"l":38.69,"n":23732,"o":39.26,"t":"2026-07-23T04:00:00Z","v":1913892,"vw":39.147996},{"c":39.68,"h":39.85,"l":38.67,"n":21838,"o":38.88,"t":"2026-07-24T04:00:00Z","v":1635780,"vw":39.522965},{"c":38.99,"h":40,"l":38.96,"n":18420,"o":39.7,"t":"2026-07-27T04:00:00Z","v":1320398,"vw":39.252694},{"c":39.15,"h":39.41,"l":39.03,"n":19604,"o":39.38,"t":"2026-07-28T04:00:00Z","v":1346018,"vw":39.19455},{"c":40.24,"h":41.06,"l":39.26,"n":50176,"o":39.4,"t":"2026-07-29T04:00:00Z","v":4951238,"vw":40.272444},{"c":41.37,"h":43.035,"l":40.28,"n":60228,"o":41.96,"t":"2026-07-30T04:00:00Z","v":6287943,"vw":41.393607},{"c":41.32,"h":41.97,"l":41,"n":44207,"o":41.54,"t":"2026-07-31T04:00:00Z","v":4113253,"vw":41.432333},{"c":42,"h":42.66,"l":41.58,"n":25011,"o":41.86,"t":"2026-08-03T04:00:00Z","v":1829347,"vw":42.067303},{"c":42.06,"h":42.555,"l":40.92,"n":30030,"o":41.38,"t":"2026-08-04T04:00:00Z","v":2990215,"vw":41.9027},{"c":41.19,"h":42.575,"l":40.955,"n":22332,"o":42.42,"t":"2026-08-05T04:00:00Z","v":1744902,"vw":41.234557},{"c":41.55,"h":41.8,"l":41,"n":13943,"o":41.63,"t":"2026-08-06T04:00:00Z","v":831336,"vw":41.377664},{"c":41.32,"h":42.44,"l":41.03,"n":23535,"o":41.56,"t":"2026-08-07T04:00:00Z","v":1597117,"vw":41.475762},{"c":41.18,"h":41.47,"l":40.965,"n":16619,"o":41,"t":"2026-08-10T04:00:00Z","v":952911,"vw":41.188738},{"c":41.32,"h":41.66,"l":41.01,"n":21514,"o":41.16,"t":"2026-08-11T04:00:00Z","v":1406153,"vw":41.383797},{"c":40.87,"h":41.61,"l":40.675,"n":19374,"o":41.05,"t":"2026-08-12T04:00:00Z","v":1361880,"vw":41.041663},{"c":41.65,"h":41.78,"l":40.99,"n":24628,"o":40.99,"t":"2026-08-13T04:00:00Z","v":1869554,"vw":41.482852},{"c":41.9,"h":42,"l":41.425,"n":21889,"o":42,"t":"2026-08-14T04:00:00Z","v":2076494,"vw":41.776677},{"c":41.54,"h":41.93,"l":41.28,"n":25858,"o":41.61,"t":"2026-08-17T04:00:00Z","v":1771555,"vw":41.543163},{"c":40.49,"h":42.5,"l":40.49,"n":35108,"o":41.97,"t":"2026-08-18T04:00:00Z","v":3043313,"vw":41.100554},{"c":41.52,"h":42.32,"l":40.53,"n":23314,"o":40.78,"t":"2026-08-19T04:00:00Z","v":1642849,"vw":41.801729},{"c":41.17,"h":41.96,"l":40.8,"n":17997,"o":41.43,"t":"2026-08-20T04:00:00Z","v":1040460,"vw":41.20691},{"c":41.05,"h":41.75,"l":41.05,"n":16258,"o":41.33,"t":"2026-08-21T04:00:00Z","v":977859,"vw":41.235965},{"c":41.5,"h":42.04,"l":40.96,"n":19004,"o":41.16,"t":"2026-08-24T04:00:00Z","v":1469671,"vw":41.658645},{"c":40.72,"h":42.14,"l":40.7,"n":18592,"o":41.5,"t":"2026-08-25T04:00:00Z","v":1234158,"vw":41.195616},{"c":41.32,"h":41.425,"l":40.64,"n":17341,"o":40.64,"t":"2026-08-26T04:00:00Z","v":1028484,"vw":41.265979},{"c":41.03,"h":41.47,"l":40.65,"n":19564,"o":41.31,"t":"2026-08-27T04:00:00Z","v":1471460,"vw":41.016098},{"c":42.83,"h":43.1,"l":40.65,"n":43959,"o":41.2,"t":"2026-08-28T04:00:00Z","v":4009664,"vw":42.138119},{"c":42.29,"h":42.97,"l":42.0914,"n":35170,"o":42.97,"t":"2026-08-31T04:00:00Z","v":2681703,"vw":42.407905},{"c":41.5,"h":42.62,"l":41.44,"n":26907,"o":42.37,"t":"2026-09-01T04:00:00Z","v":2072331,"vw":41.715045},{"c":42.59,"h":43.37,"l":41.5,"n":23159,"o":41.5,"t":"2026-09-02T04:00:00Z","v":2290959,"vw":42.699291},{"c":43.48,"h":43.61,"l":42.46,"n":33145,"o":42.87,"t":"2026-09-03T04:00:00Z","v":2651168,"vw":43.241742},{"c":43.73,"h":43.8199,"l":42.85,"n":33246,"o":42.89,"t":"2026-09-04T04:00:00Z","v":2140422,"vw":43.57153},{"c":42.87,"h":44,"l":42.67,"n":49537,"o":43.6,"t":"2026-09-08T04:00:00Z","v":6947144,"vw":42.970118},{"c":42,"h":43.02,"l":41.8,"n":32793,"o":43.02,"t":"2026-09-09T04:00:00Z","v":2403207,"vw":42.03535},{"c":41.63,"h":42.3767,"l":41.45,"n":27562,"o":42.05,"t":"2026-09-10T04:00:00Z","v":2082585,"vw":41.784004},{"c":42.85,"h":42.85,"l":41.375,"n":33524,"o":42.13,"t":"2026-09-11T04:00:00Z","v":2978404,"vw":42.397816},{"c":42.61,"h":43.41,"l":42.49,"n":26364,"o":43.22,"t":"2026-09-14T04:00:00Z","v":1978981,"vw":42.772235},{"c":42.18,"h":42.645,"l":42.11,"n":26910,"o":42.48,"t":"2026-09-15T04:00:00Z","v":1959913,"vw":42.324979},{"c":41.07,"h":42.9,"l":40.96,"n":31102,"o":42.09,"t":"2026-09-16T04:00:00Z","v":2852600,"vw":41.675336},{"c":43.23,"h":44.53,"l":42.71,"n":53369,"o":44.05,"t":"2026-09-17T04:00:00Z","v":5230815,"vw":43.267991},{"c":42.53,"h":43.315,"l":42.12,"n":33226,"o":43.2,"t":"2026-09-18T04:00:00Z","v":4988866,"vw":42.537271},{"c":42.76,"h":42.76,"l":41.88,"n":26927,"o":42.25,"t":"2026-09-21T04:00:00Z","v":2299149,"vw":42.48317},{"c":42.34,"h":42.625,"l":41.7764,"n":36516,"o":42,"t":"2026-09-22T04:00:00Z","v":3047455,"vw":42.21446},{"c":41.9,"h":42.53,"l":41.32,"n":37515,"o":42.29,"t":"2026-09-23T04:00:00Z","v":2941128,"vw":41.833207},{"c":41.79,"h":42.36,"l":41.65,"n":26038,"o":41.84,"t":"2026-09-24T04:00:00Z","v":3235866,"vw":41.98951},{"c":42.27,"h":42.29,"l":41.65,"n":22059,"o":41.73,"t":"2026-09-25T04:00:00Z","v":2157763,"vw":42.015744},{"c":41.4,"h":42.34,"l":41.385,"n":27760,"o":42.12,"t":"2026-09-28T04:00:00Z","v":2664811,"vw":41.699904},{"c":42.2,"h":42.22,"l":40.94,"n":35116,"o":41.25,"t":"2026-09-29T04:00:00Z","v":4088536,"vw":41.666778},{"c":41.83,"h":42.46,"l":41.75,"n":31814,"o":42.3,"t":"2026-09-30T04:00:00Z","v":3348430,"vw":42.021457},{"c":40.43,"h":42.16,"l":39.725,"n":54144,"o":41.75,"t":"2026-10-01T04:00:00Z","v":5018877,"vw":40.476039},{"c":41.98,"h":42.33,"l":40.5907,"n":72775,"o":40.8,"t":"2026-10-02T04:00:00Z","v":6780308,"vw":41.886812},{"c":42.28,"h":42.74,"l":41.5201,"n":37919,"o":41.99,"t":"2026-10-05T04:00:00Z","v":3650492,"vw":42.301402},{"c":42.52,"h":42.86,"l":42.145,"n":44139,"o":42.38,"t":"2026-10-06T04:00:00Z","v":3659971,"vw":42.646822},{"c":42.04,"h":42.84,"l":42.02,"n":31312,"o":42.55,"t":"2026-10-07T04:00:00Z","v":3039044,"vw":42.264721},{"c":42.33,"h":42.54,"l":41.575,"n":27069,"o":41.93,"t":"2026-10-08T04:00:00Z","v":2571704,"vw":42.15307},{"c":42.78,"h":43.11,"l":41.961,"n":29783,"o":42.38,"t":"2026-10-09T04:00:00Z","v":2538317,"vw":42.6453},{"c":42.38,"h":43.0869,"l":42.29,"n":18251,"o":42.78,"t":"2026-10-12T04:00:00Z","v":2752893,"vw":42.46071},{"c":42.75,"h":43.07,"l":42.15,"n":24302,"o":42.63,"t":"2026-10-13T04:00:00Z","v":2514579,"vw":42.703108},{"c":42.97,"h":43.2,"l":42.3,"n":32203,"o":42.85,"t":"2026-10-14T04:00:00Z","v":3883156,"vw":42.777594},{"c":43.55,"h":43.85,"l":42.73,"n":45591,"o":43.15,"t":"2026-10-15T04:00:00Z","v":5193604,"vw":43.520357},{"c":43.85,"h":44.14,"l":42.885,"n":45230,"o":43.91,"t":"2026-10-16T04:00:00Z","v":4181911,"vw":43.598755},{"c":44.68,"h":44.69,"l":43.61,"n":39720,"o":43.85,"t":"2026-10-19T04:00:00Z","v":4538206,"vw":44.336795},{"c":44.47,"h":45.37,"l":42.7006,"n":87912,"o":44.86,"t":"2026-10-20T04:00:00Z","v":12335315,"vw":44.084256},{"c":43.77,"h":44.215,"l":43.582,"n":16766,"o":44.11,"t":"2026-10-21T04:00:00Z","v":1273494,"vw":43.921889}],"volatilityBars":[{"c":42.89,"h":43.2,"l":42.85,"n":641,"o":42.85,"t":"2026-10-14T13:30:00Z","v":69966,"vw":42.984697},{"c":42.75,"h":42.915,"l":42.73,"n":879,"o":42.86,"t":"2026-10-14T13:45:00Z","v":76415,"vw":42.824363},{"c":42.76,"h":42.975,"l":42.71,"n":1124,"o":42.755,"t":"2026-10-14T14:00:00Z","v":102409,"vw":42.80295},{"c":42.65,"h":42.85,"l":42.65,"n":904,"o":42.76,"t":"2026-10-14T14:15:00Z","v":98453,"vw":42.738837},{"c":42.51,"h":42.68,"l":42.5,"n":1472,"o":42.65,"t":"2026-10-14T14:30:00Z","v":293460,"vw":42.60975},{"c":42.62,"h":42.63,"l":42.3,"n":1990,"o":42.5,"t":"2026-10-14T14:45:00Z","v":257914,"vw":42.474402},{"c":42.67,"h":42.75,"l":42.57,"n":766,"o":42.62,"t":"2026-10-14T15:00:00Z","v":37582,"vw":42.661681},{"c":42.78,"h":42.85,"l":42.68,"n":1017,"o":42.68,"t":"2026-10-14T15:15:00Z","v":73827,"vw":42.788598},{"c":42.66,"h":42.85,"l":42.65,"n":926,"o":42.77,"t":"2026-10-14T15:30:00Z","v":75209,"vw":42.748023},{"c":42.62,"h":42.7,"l":42.62,"n":676,"o":42.65,"t":"2026-10-14T15:45:00Z","v":39273,"vw":42.659653},{"c":42.79,"h":42.825,"l":42.62,"n":1028,"o":42.62,"t":"2026-10-14T16:00:00Z","v":86674,"vw":42.709839},{"c":42.81,"h":42.825,"l":42.71,"n":950,"o":42.78,"t":"2026-10-14T16:15:00Z","v":169799,"vw":42.74918},{"c":42.615,"h":42.81,"l":42.595,"n":811,"o":42.8,"t":"2026-10-14T16:30:00Z","v":69656,"vw":42.683228},{"c":42.575,"h":42.635,"l":42.54,"n":1231,"o":42.62,"t":"2026-10-14T16:45:00Z","v":185891,"vw":42.593545},{"c":42.62,"h":42.62,"l":42.55,"n":679,"o":42.575,"t":"2026-10-14T17:00:00Z","v":42238,"vw":42.581447},{"c":42.68,"h":42.7,"l":42.615,"n":824,"o":42.62,"t":"2026-10-14T17:15:00Z","v":93771,"vw":42.675473},{"c":42.635,"h":42.67,"l":42.55,"n":956,"o":42.67,"t":"2026-10-14T17:30:00Z","v":205038,"vw":42.590934},{"c":42.52,"h":42.64,"l":42.48,"n":771,"o":42.64,"t":"2026-10-14T17:45:00Z","v":92771,"vw":42.54191},{"c":42.79,"h":42.79,"l":42.49,"n":1123,"o":42.535,"t":"2026-10-14T18:00:00Z","v":68111,"vw":42.662935},{"c":42.79,"h":42.82,"l":42.72,"n":702,"o":42.8,"t":"2026-10-14T18:15:00Z","v":26819,"vw":42.783805},{"c":42.875,"h":42.96,"l":42.77,"n":1331,"o":42.77,"t":"2026-10-14T18:30:00Z","v":158232,"vw":42.893593},{"c":42.93,"h":42.965,"l":42.845,"n":879,"o":42.87,"t":"2026-10-14T18:45:00Z","v":43577,"vw":42.897166},{"c":42.99,"h":43.065,"l":42.93,"n":1033,"o":42.93,"t":"2026-10-14T19:00:00Z","v":63891,"vw":42.993895},{"c":42.985,"h":43.08,"l":42.9675,"n":1320,"o":42.9951,"t":"2026-10-14T19:15:00Z","v":79773,"vw":43.024064},{"c":42.88,"h":43.01,"l":42.87,"n":2047,"o":42.985,"t":"2026-10-14T19:30:00Z","v":140284,"vw":42.943933},{"c":42.975,"h":43.105,"l":42.84,"n":6028,"o":42.88,"t":"2026-10-14T19:45:00Z","v":705996,"vw":42.972349},{"c":43.1,"h":43.1,"l":42.97,"n":16,"o":42.97,"t":"2026-10-14T20:00:00Z","v":330387,"vw":42.97004},{"c":43.1,"h":43.1,"l":43.1,"n":1,"o":43.1,"t":"2026-10-14T20:30:00Z","v":230,"vw":43.1},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-14T23:15:00Z","v":300,"vw":42.95},{"c":43.2,"h":43.2,"l":43.2,"n":2,"o":43.2,"t":"2026-10-15T11:30:00Z","v":122,"vw":43.2},{"c":43,"h":43.28,"l":43,"n":11,"o":43.12,"t":"2026-10-15T12:15:00Z","v":3405,"vw":43.01873},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-15T12:30:00Z","v":805,"vw":43},{"c":43,"h":43,"l":42.1,"n":5,"o":42.1,"t":"2026-10-15T12:45:00Z","v":2099,"vw":42.7975},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-15T13:00:00Z","v":369,"vw":43},{"c":43.315,"h":43.73,"l":42.73,"n":2065,"o":43.15,"t":"2026-10-15T13:30:00Z","v":235928,"vw":43.158453},{"c":43.316,"h":43.37,"l":42.98,"n":2859,"o":43.27,"t":"2026-10-15T13:45:00Z","v":366278,"vw":43.226198},{"c":43.41,"h":43.41,"l":43.17,"n":1729,"o":43.3,"t":"2026-10-15T14:00:00Z","v":171966,"vw":43.321724},{"c":43.56,"h":43.5799,"l":43.305,"n":1594,"o":43.405,"t":"2026-10-15T14:15:00Z","v":152986,"vw":43.435451},{"c":43.7,"h":43.85,"l":43.445,"n":1850,"o":43.57,"t":"2026-10-15T14:30:00Z","v":232093,"vw":43.640666},{"c":43.685,"h":43.795,"l":43.6,"n":1448,"o":43.7,"t":"2026-10-15T14:45:00Z","v":115803,"vw":43.709267},{"c":43.745,"h":43.75,"l":43.6,"n":1202,"o":43.69,"t":"2026-10-15T15:00:00Z","v":86369,"vw":43.681055},{"c":43.795,"h":43.82,"l":43.72,"n":1094,"o":43.74,"t":"2026-10-15T15:15:00Z","v":97691,"vw":43.757322},{"c":43.75,"h":43.84,"l":43.68,"n":1125,"o":43.78,"t":"2026-10-15T15:30:00Z","v":82998,"vw":43.778561},{"c":43.705,"h":43.755,"l":43.515,"n":1145,"o":43.755,"t":"2026-10-15T15:45:00Z","v":98876,"vw":43.63022},{"c":43.33,"h":43.705,"l":43.275,"n":1996,"o":43.705,"t":"2026-10-15T16:00:00Z","v":175733,"vw":43.470925},{"c":43.44,"h":43.535,"l":43.3,"n":1237,"o":43.325,"t":"2026-10-15T16:15:00Z","v":95703,"vw":43.397141},{"c":43.52,"h":43.58,"l":43.43,"n":913,"o":43.48,"t":"2026-10-15T16:30:00Z","v":47713,"vw":43.509304},{"c":43.61,"h":43.64,"l":43.52,"n":1328,"o":43.52,"t":"2026-10-15T16:45:00Z","v":135664,"vw":43.598975},{"c":43.51,"h":43.665,"l":43.51,"n":917,"o":43.61,"t":"2026-10-15T17:00:00Z","v":90298,"vw":43.569729},{"c":43.37,"h":43.5,"l":43.11,"n":1199,"o":43.5,"t":"2026-10-15T17:15:00Z","v":103848,"vw":43.283388},{"c":43.455,"h":43.46,"l":43.26,"n":1364,"o":43.34,"t":"2026-10-15T17:30:00Z","v":119660,"vw":43.353619},{"c":43.44,"h":43.54,"l":43.32,"n":1365,"o":43.455,"t":"2026-10-15T17:45:00Z","v":122668,"vw":43.458831},{"c":43.385,"h":43.49,"l":43.28,"n":1807,"o":43.43,"t":"2026-10-15T18:00:00Z","v":161975,"vw":43.395005},{"c":43.57,"h":43.66,"l":43.385,"n":1930,"o":43.385,"t":"2026-10-15T18:15:00Z","v":155267,"vw":43.540981},{"c":43.635,"h":43.69,"l":43.515,"n":894,"o":43.57,"t":"2026-10-15T18:30:00Z","v":55660,"vw":43.625555},{"c":43.74,"h":43.81,"l":43.635,"n":1879,"o":43.635,"t":"2026-10-15T18:45:00Z","v":171553,"vw":43.737269},{"c":43.695,"h":43.74,"l":43.61,"n":1267,"o":43.74,"t":"2026-10-15T19:00:00Z","v":102130,"vw":43.676803},{"c":43.79,"h":43.845,"l":43.64,"n":1702,"o":43.69,"t":"2026-10-15T19:15:00Z","v":132831,"vw":43.763402},{"c":43.635,"h":43.83,"l":43.61,"n":2501,"o":43.79,"t":"2026-10-15T19:30:00Z","v":216674,"vw":43.737569},{"c":43.57,"h":43.69,"l":43.55,"n":7076,"o":43.635,"t":"2026-10-15T19:45:00Z","v":662456,"vw":43.627902},{"c":43.55,"h":43.58,"l":43.55,"n":30,"o":43.58,"t":"2026-10-15T20:00:00Z","v":305337,"vw":43.550288},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-10-16T11:00:00Z","v":1000,"vw":43.55},{"c":43.79,"h":44.14,"l":43.68,"n":763,"o":43.77,"t":"2026-10-16T13:30:00Z","v":102571,"vw":43.908432},{"c":43.84,"h":43.93,"l":43.72,"n":945,"o":43.785,"t":"2026-10-16T13:45:00Z","v":124036,"vw":43.824551},{"c":43.82,"h":44,"l":43.77,"n":1297,"o":43.84,"t":"2026-10-16T14:00:00Z","v":95052,"vw":43.849775},{"c":43.89,"h":43.95,"l":43.765,"n":739,"o":43.86,"t":"2026-10-16T14:15:00Z","v":42180,"vw":43.855235},{"c":43.765,"h":43.93,"l":43.715,"n":1192,"o":43.905,"t":"2026-10-16T14:30:00Z","v":98638,"vw":43.814843},{"c":43.76,"h":43.85,"l":43.68,"n":789,"o":43.74,"t":"2026-10-16T14:45:00Z","v":49929,"vw":43.770732},{"c":43.54,"h":43.765,"l":43.54,"n":1600,"o":43.74,"t":"2026-10-16T15:00:00Z","v":136261,"vw":43.647626},{"c":43.505,"h":43.69,"l":43.47,"n":1441,"o":43.55,"t":"2026-10-16T15:15:00Z","v":99575,"vw":43.569123},{"c":43.47,"h":43.5956,"l":43.44,"n":1052,"o":43.505,"t":"2026-10-16T15:30:00Z","v":83957,"vw":43.526713},{"c":43.47,"h":43.54,"l":43.41,"n":948,"o":43.47,"t":"2026-10-16T15:45:00Z","v":59089,"vw":43.482977},{"c":43.29,"h":43.46,"l":43.23,"n":914,"o":43.46,"t":"2026-10-16T16:00:00Z","v":49980,"vw":43.325805},{"c":43.24,"h":43.34,"l":43.23,"n":1104,"o":43.29,"t":"2026-10-16T16:15:00Z","v":80046,"vw":43.294837},{"c":43.23,"h":43.26,"l":43.18,"n":813,"o":43.25,"t":"2026-10-16T16:30:00Z","v":37664,"vw":43.217386},{"c":43.175,"h":43.33,"l":43.06,"n":1585,"o":43.22,"t":"2026-10-16T16:45:00Z","v":149193,"vw":43.242562},{"c":42.9,"h":43.17,"l":42.9,"n":1148,"o":43.17,"t":"2026-10-16T17:00:00Z","v":58303,"vw":43.018296},{"c":42.97,"h":43.005,"l":42.885,"n":1462,"o":42.91,"t":"2026-10-16T17:15:00Z","v":89306,"vw":42.939664},{"c":43.035,"h":43.095,"l":42.95,"n":1535,"o":42.97,"t":"2026-10-16T17:30:00Z","v":104641,"vw":43.03177},{"c":43.24,"h":43.36,"l":43.04,"n":2088,"o":43.05,"t":"2026-10-16T17:45:00Z","v":170073,"vw":43.231129},{"c":43.34,"h":43.4,"l":43.24,"n":1806,"o":43.26,"t":"2026-10-16T18:00:00Z","v":135706,"vw":43.329916},{"c":43.355,"h":43.425,"l":43.255,"n":1779,"o":43.33,"t":"2026-10-16T18:15:00Z","v":114722,"vw":43.332212},{"c":43.36,"h":43.395,"l":43.28,"n":1365,"o":43.355,"t":"2026-10-16T18:30:00Z","v":76030,"vw":43.333066},{"c":43.43,"h":43.55,"l":43.32,"n":1691,"o":43.37,"t":"2026-10-16T18:45:00Z","v":159843,"vw":43.470473},{"c":43.38,"h":43.44,"l":43.3,"n":1366,"o":43.42,"t":"2026-10-16T19:00:00Z","v":96901,"vw":43.388816},{"c":43.405,"h":43.425,"l":43.24,"n":2119,"o":43.38,"t":"2026-10-16T19:15:00Z","v":167245,"vw":43.312533},{"c":43.83,"h":43.83,"l":43.405,"n":4504,"o":43.41,"t":"2026-10-16T19:30:00Z","v":408908,"vw":43.635774},{"c":43.86,"h":43.97,"l":43.69,"n":9088,"o":43.81,"t":"2026-10-16T19:45:00Z","v":966785,"vw":43.830952},{"c":43.87,"h":43.87,"l":43.85,"n":34,"o":43.85,"t":"2026-10-16T20:00:00Z","v":359152,"vw":43.850011},{"c":43.8614,"h":43.8614,"l":43.8614,"n":1,"o":43.8614,"t":"2026-10-16T20:45:00Z","v":100,"vw":43.8614},{"c":43.6,"h":43.6,"l":43.6,"n":6,"o":43.6,"t":"2026-10-16T23:30:00Z","v":297,"vw":43.6},{"c":43.87,"h":43.87,"l":43.87,"n":1,"o":43.87,"t":"2026-10-16T23:45:00Z","v":500,"vw":43.87},{"c":44.1,"h":44.1,"l":43.82,"n":36,"o":43.82,"t":"2026-10-19T11:00:00Z","v":1027,"vw":43.964103},{"c":44.66,"h":44.74,"l":44.25,"n":35,"o":44.45,"t":"2026-10-19T11:15:00Z","v":3174,"vw":44.617259},{"c":44.2,"h":44.2,"l":44.2,"n":4,"o":44.2,"t":"2026-10-19T11:30:00Z","v":222,"vw":44.2},{"c":44.36,"h":44.36,"l":44.36,"n":2,"o":44.36,"t":"2026-10-19T12:15:00Z","v":700,"vw":44.36},{"c":44,"h":44.36,"l":44,"n":10,"o":44.35,"t":"2026-10-19T12:30:00Z","v":1581,"vw":44.233717},{"c":43.85,"h":43.86,"l":43.85,"n":4,"o":43.86,"t":"2026-10-19T13:00:00Z","v":500,"vw":43.855556},{"c":44.04,"h":44.04,"l":43.85,"n":4,"o":43.85,"t":"2026-10-19T13:15:00Z","v":3355,"vw":44.019896},{"c":43.97,"h":44.34,"l":43.82,"n":2145,"o":43.85,"t":"2026-10-19T13:30:00Z","v":313054,"vw":44.142846},{"c":43.68,"h":43.96,"l":43.61,"n":1172,"o":43.945,"t":"2026-10-19T13:45:00Z","v":97394,"vw":43.795928},{"c":43.81,"h":43.83,"l":43.61,"n":1301,"o":43.68,"t":"2026-10-19T14:00:00Z","v":108376,"vw":43.694409},{"c":43.9,"h":43.95,"l":43.78,"n":676,"o":43.81,"t":"2026-10-19T14:15:00Z","v":46799,"vw":43.868386},{"c":43.86,"h":43.93,"l":43.79,"n":1087,"o":43.905,"t":"2026-10-19T14:30:00Z","v":90502,"vw":43.859206},{"c":43.87,"h":44.038,"l":43.815,"n":1010,"o":43.84,"t":"2026-10-19T14:45:00Z","v":102812,"vw":43.904727},{"c":43.96,"h":43.96,"l":43.845,"n":675,"o":43.87,"t":"2026-10-19T15:00:00Z","v":44404,"vw":43.908524},{"c":44.23,"h":44.23,"l":43.92,"n":1372,"o":43.95,"t":"2026-10-19T15:15:00Z","v":120550,"vw":44.045321},{"c":43.965,"h":44.25,"l":43.91,"n":1310,"o":44.23,"t":"2026-10-19T15:30:00Z","v":105254,"vw":44.121037},{"c":44,"h":44.03,"l":43.945,"n":664,"o":43.98,"t":"2026-10-19T15:45:00Z","v":45393,"vw":43.985951},{"c":43.92,"h":44.04,"l":43.845,"n":1066,"o":43.98,"t":"2026-10-19T16:00:00Z","v":80360,"vw":43.937166},{"c":43.905,"h":43.95,"l":43.88,"n":718,"o":43.905,"t":"2026-10-19T16:15:00Z","v":64921,"vw":43.908951},{"c":44.015,"h":44.015,"l":43.82,"n":1264,"o":43.91,"t":"2026-10-19T16:30:00Z","v":112064,"vw":43.920371},{"c":43.96,"h":44.05,"l":43.96,"n":568,"o":44,"t":"2026-10-19T16:45:00Z","v":43423,"vw":44.006759},{"c":43.95,"h":44.03,"l":43.935,"n":540,"o":43.97,"t":"2026-10-19T17:00:00Z","v":38174,"vw":43.969106},{"c":44.01,"h":44.01,"l":43.92,"n":694,"o":43.955,"t":"2026-10-19T17:15:00Z","v":85758,"vw":43.957966},{"c":44.39,"h":44.45,"l":43.97,"n":2502,"o":43.99,"t":"2026-10-19T17:30:00Z","v":228165,"vw":44.27001},{"c":44.3,"h":44.54,"l":44.115,"n":2273,"o":44.39,"t":"2026-10-19T17:45:00Z","v":378598,"vw":44.306908},{"c":44.38,"h":44.39,"l":44.27,"n":942,"o":44.3,"t":"2026-10-19T18:00:00Z","v":76270,"vw":44.328352},{"c":44.4,"h":44.53,"l":44.31,"n":1179,"o":44.37,"t":"2026-10-19T18:15:00Z","v":90056,"vw":44.426002},{"c":44.535,"h":44.58,"l":44.39,"n":1134,"o":44.4,"t":"2026-10-19T18:30:00Z","v":106919,"vw":44.498162},{"c":44.4601,"h":44.61,"l":44.42,"n":1115,"o":44.53,"t":"2026-10-19T18:45:00Z","v":79730,"vw":44.515579},{"c":44.44,"h":44.525,"l":44.41,"n":1152,"o":44.47,"t":"2026-10-19T19:00:00Z","v":103298,"vw":44.476576},{"c":44.485,"h":44.615,"l":44.43,"n":1835,"o":44.45,"t":"2026-10-19T19:15:00Z","v":151527,"vw":44.528943},{"c":44.49,"h":44.49,"l":44.325,"n":2208,"o":44.475,"t":"2026-10-19T19:30:00Z","v":177970,"vw":44.438822},{"c":44.69,"h":44.69,"l":44.43,"n":8786,"o":44.49,"t":"2026-10-19T19:45:00Z","v":1068792,"vw":44.570221},{"c":44.59,"h":44.68,"l":44.37,"n":50,"o":44.68,"t":"2026-10-19T20:00:00Z","v":537681,"vw":44.679228},{"c":44.4,"h":44.44,"l":44.4,"n":5,"o":44.44,"t":"2026-10-19T21:15:00Z","v":24039,"vw":44.41625},{"c":44.92,"h":44.92,"l":44.9,"n":3,"o":44.9,"t":"2026-10-19T21:30:00Z","v":301,"vw":44.91},{"c":45.41,"h":45.41,"l":45.41,"n":1,"o":45.41,"t":"2026-10-19T23:30:00Z","v":500,"vw":45.41},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-19T23:45:00Z","v":100,"vw":44.51},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-20T10:30:00Z","v":100,"vw":44.68},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-10-20T11:30:00Z","v":500,"vw":45.35},{"c":45.11,"h":45.11,"l":45.11,"n":4,"o":45.11,"t":"2026-10-20T12:30:00Z","v":200,"vw":45.11},{"c":45.2036,"h":45.33,"l":45.2036,"n":2,"o":45.33,"t":"2026-10-20T12:45:00Z","v":1975,"vw":45.3092},{"c":45.2915,"h":45.2915,"l":45.21,"n":2,"o":45.21,"t":"2026-10-20T13:00:00Z","v":1206,"vw":45.216758},{"c":44.92,"h":44.99,"l":44.7,"n":1285,"o":44.86,"t":"2026-10-20T13:30:00Z","v":169713,"vw":44.836566},{"c":44.705,"h":44.92,"l":44.62,"n":1251,"o":44.92,"t":"2026-10-20T13:45:00Z","v":121779,"vw":44.738984},{"c":44.84,"h":44.88,"l":44.5834,"n":1314,"o":44.705,"t":"2026-10-20T14:00:00Z","v":112444,"vw":44.69029},{"c":44.9,"h":44.92,"l":44.72,"n":1620,"o":44.845,"t":"2026-10-20T14:15:00Z","v":153394,"vw":44.829189},{"c":44.85,"h":44.93,"l":44.765,"n":1108,"o":44.85,"t":"2026-10-20T14:30:00Z","v":92388,"vw":44.845382},{"c":45.06,"h":45.07,"l":44.825,"n":1497,"o":44.865,"t":"2026-10-20T14:45:00Z","v":164491,"vw":44.936095},{"c":45.11,"h":45.22,"l":45.04,"n":1228,"o":45.05,"t":"2026-10-20T15:00:00Z","v":108744,"vw":45.146726},{"c":45.32,"h":45.33,"l":45.07,"n":1064,"o":45.105,"t":"2026-10-20T15:15:00Z","v":100816,"vw":45.200845},{"c":45.28,"h":45.36,"l":45.225,"n":1225,"o":45.32,"t":"2026-10-20T15:30:00Z","v":119218,"vw":45.282277},{"c":45.16,"h":45.27,"l":45.1,"n":770,"o":45.27,"t":"2026-10-20T15:45:00Z","v":62087,"vw":45.156309},{"c":45.33,"h":45.37,"l":45.09,"n":1828,"o":45.15,"t":"2026-10-20T16:00:00Z","v":158959,"vw":45.206036},{"c":45.15,"h":45.32,"l":44.69,"n":3000,"o":45.32,"t":"2026-10-20T16:15:00Z","v":382781,"vw":44.974929},{"c":44.97,"h":45.15,"l":44.775,"n":2360,"o":45.15,"t":"2026-10-20T16:30:00Z","v":333454,"vw":44.96685},{"c":44.925,"h":45.08,"l":44.9,"n":1634,"o":44.98,"t":"2026-10-20T16:45:00Z","v":146820,"vw":45.007114},{"c":44.87,"h":45,"l":44.8,"n":1126,"o":44.94,"t":"2026-10-20T17:00:00Z","v":83322,"vw":44.873619},{"c":44.925,"h":45.03,"l":44.79,"n":3220,"o":44.87,"t":"2026-10-20T17:15:00Z","v":347291,"vw":44.910789},{"c":45.03,"h":45.075,"l":44.85,"n":1666,"o":44.925,"t":"2026-10-20T17:30:00Z","v":196647,"vw":44.947467},{"c":44.66,"h":45.015,"l":44.605,"n":1562,"o":45.01,"t":"2026-10-20T17:45:00Z","v":111635,"vw":44.747303},{"c":44.78,"h":44.825,"l":44.55,"n":1526,"o":44.655,"t":"2026-10-20T18:00:00Z","v":145050,"vw":44.648751},{"c":44.84,"h":44.85,"l":44.75,"n":898,"o":44.785,"t":"2026-10-20T18:15:00Z","v":58543,"vw":44.798195},{"c":44.945,"h":45.02,"l":44.81,"n":1261,"o":44.84,"t":"2026-10-20T18:30:00Z","v":160811,"vw":44.955064},{"c":43.47,"h":45.04,"l":42.82,"n":17105,"o":44.945,"t":"2026-10-20T18:45:00Z","v":2758787,"vw":43.779466},{"c":43.4,"h":44.02,"l":42.7006,"n":18254,"o":43.44,"t":"2026-10-20T19:00:00Z","v":2704894,"vw":43.273226},{"c":43.96,"h":44.085,"l":43.26,"n":5207,"o":43.5,"t":"2026-10-20T19:15:00Z","v":741934,"vw":43.797652},{"c":44.3,"h":44.4,"l":43.855,"n":5340,"o":43.96,"t":"2026-10-20T19:30:00Z","v":653942,"vw":44.157587},{"c":44.46,"h":44.49,"l":44.205,"n":9455,"o":44.31,"t":"2026-10-20T19:45:00Z","v":931739,"vw":44.37308},{"c":44.4,"h":44.47,"l":44.4,"n":24,"o":44.47,"t":"2026-10-20T20:00:00Z","v":963551,"vw":44.469977},{"c":43.6,"h":43.6196,"l":43.6,"n":3,"o":43.6196,"t":"2026-10-20T21:45:00Z","v":325,"vw":43.6126},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-21T10:30:00Z","v":108,"vw":44.3},{"c":44.29,"h":44.3,"l":44,"n":13,"o":44,"t":"2026-10-21T11:15:00Z","v":3750,"vw":44.063106},{"c":44.27,"h":44.27,"l":44.27,"n":8,"o":44.27,"t":"2026-10-21T12:00:00Z","v":1003,"vw":44.27},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-21T12:30:00Z","v":100,"vw":44.29},{"c":44.24,"h":44.24,"l":44.2,"n":2,"o":44.2,"t":"2026-10-21T13:15:00Z","v":350,"vw":44.228571},{"c":43.86,"h":44.19,"l":43.7,"n":1051,"o":44.11,"t":"2026-10-21T13:30:00Z","v":92324,"vw":43.98558},{"c":44.02,"h":44.1,"l":43.835,"n":1021,"o":43.865,"t":"2026-10-21T13:45:00Z","v":74705,"vw":43.931323},{"c":44.095,"h":44.2,"l":43.94,"n":1140,"o":44.02,"t":"2026-10-21T14:00:00Z","v":107753,"vw":44.083716},{"c":43.975,"h":44.12,"l":43.96,"n":804,"o":44.08,"t":"2026-10-21T14:15:00Z","v":61411,"vw":44.052036},{"c":44.16,"h":44.195,"l":43.96,"n":769,"o":43.9893,"t":"2026-10-21T14:30:00Z","v":48223,"vw":44.098415},{"c":44.12,"h":44.215,"l":44.05,"n":637,"o":44.16,"t":"2026-10-21T14:45:00Z","v":44941,"vw":44.146025},{"c":43.895,"h":44.105,"l":43.83,"n":1822,"o":44.09,"t":"2026-10-21T15:00:00Z","v":215715,"vw":43.963657},{"c":43.69,"h":43.915,"l":43.69,"n":969,"o":43.91,"t":"2026-10-21T15:15:00Z","v":79720,"vw":43.841909},{"c":43.8,"h":43.83,"l":43.582,"n":1176,"o":43.7,"t":"2026-10-21T15:30:00Z","v":85385,"vw":43.653776},{"c":43.725,"h":43.87,"l":43.66,"n":1030,"o":43.8,"t":"2026-10-21T15:45:00Z","v":66291,"vw":43.773334},{"c":43.78,"h":43.8217,"l":43.67,"n":854,"o":43.75,"t":"2026-10-21T16:00:00Z","v":45495,"vw":43.728553},{"c":43.808,"h":43.91,"l":43.73,"n":774,"o":43.775,"t":"2026-10-21T16:15:00Z","v":41987,"vw":43.811446},{"c":43.9,"h":43.93,"l":43.81,"n":767,"o":43.81,"t":"2026-10-21T16:30:00Z","v":45129,"vw":43.873048},{"c":43.946,"h":44.04,"l":43.89,"n":975,"o":43.89,"t":"2026-10-21T16:45:00Z","v":107193,"vw":43.947333},{"c":43.85,"h":43.965,"l":43.83,"n":975,"o":43.94,"t":"2026-10-21T17:00:00Z","v":61404,"vw":43.894874},{"c":43.8,"h":43.84,"l":43.725,"n":835,"o":43.84,"t":"2026-10-21T17:15:00Z","v":39258,"vw":43.791281},{"c":43.78,"h":43.82,"l":43.745,"n":871,"o":43.8,"t":"2026-10-21T17:30:00Z","v":42784,"vw":43.783797},{"c":43.77,"h":43.78,"l":43.755,"n":97,"o":43.78,"t":"2026-10-21T17:45:00Z","v":4799,"vw":43.764659}],"expiry":"2026-10-23","expirations":["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":0.25,"premium":0.435222121486854,"strike":45.962828649138714,"iv":0.9300739800543971,"gamma":0.10521740707162285,"theta":-0.2399281051677244,"vega":0.010270625566636446,"rho":0.000610877828458276,"breakevenPct":6.028452400881093},{"delta":0.3,"premium":0.5598821396192202,"strike":45.50951949229375,"iv":0.9297566636446056,"gamma":0.11396627379873073,"theta":-0.259783046237534,"vega":0.011131912964641886,"rho":0.0007269087694695446,"breakevenPct":5.277426032707877},{"delta":0.35,"premium":0.6845421577515864,"strike":45.056210335448775,"iv":0.9294393472348141,"gamma":0.12271514052583861,"theta":-0.2796379873073436,"vega":0.011993200362647324,"rho":0.0008429397104808132,"breakevenPct":4.52639966453466},{"delta":0.4,"premium":0.6313479623824452,"strike":44.542319749216304,"iv":0.7368081504702195,"gamma":0.1771655172413793,"theta":-0.22859717868338558,"vega":0.01242037617554859,"rho":0.0009676219379642775,"breakevenPct":3.230502083178127},{"delta":0.45,"premium":0.5529780564263324,"strike":44.01985370950888,"iv":0.5169544409613376,"gamma":0.23808505747126435,"theta":-0.1675208986415883,"vega":0.012786102403343783,"rho":0.0010935287767748563,"breakevenPct":1.8574766131974725},{"delta":0.5,"premium":0.9599431818181818,"strike":43.75154958677686,"iv":0.7326028925619835,"gamma":0.18425020661157027,"theta":-0.2371512396694215,"vega":0.0128,"rho":0.0011940431738211336,"breakevenPct":2.1743436211038434},{"delta":0.55,"premium":1.3845588235294124,"strike":43.487666034155595,"iv":0.9613870018975333,"gamma":0.12708178368121442,"theta":-0.3103391840607211,"vega":0.012788899430740039,"rho":0.0012936173460666182,"breakevenPct":2.5416472981832983},{"delta":0.6,"premium":1.752205882352941,"strike":43.01328273244782,"iv":1.0378101518026566,"gamma":0.1148426944971537,"theta":-0.323384724857685,"vega":0.012361954459203036,"rho":0.0013955442169741505,"breakevenPct":2.2977344945172766},{"delta":0.65,"premium":2.119852941176471,"strike":42.53889943074004,"iv":1.11423330170778,"gamma":0.10260360531309297,"theta":-0.33643026565464895,"vega":0.011935009487666034,"rho":0.0014974710878816833,"breakevenPct":2.053821690851255},{"delta":0.7,"premium":2.8227284285820375,"strike":41.75790388197605,"iv":1.2701907994106034,"gamma":0.0854729121745279,"theta":-0.3530273156705421,"vega":0.011171047294811557,"rho":0.0015815630197324893,"breakevenPct":1.875302355023051},{"delta":0.75,"premium":4.046511003208618,"strike":40.42770543129498,"iv":1.4833270599084245,"gamma":0.06993946258402181,"theta":-0.3460345446295645,"vega":0.009913065398171758,"rho":0.0016397738320801482,"breakevenPct":1.6321216510594203},{"delta":0.8,"premium":5.270293577835197,"strike":39.097506980613915,"iv":1.6964633204062456,"gamma":0.05440601299351574,"theta":-0.33904177358858695,"vega":0.00865508350153196,"rho":0.0016979846444278074,"breakevenPct":1.3889409470957894},{"delta":0.85,"premium":6.4940761524617745,"strike":37.767308529932855,"iv":1.9095995809040662,"gamma":0.03887256340300969,"theta":-0.3320490025476094,"vega":0.007397101604892162,"rho":0.0017561954567754663,"breakevenPct":1.145760243132159},{"delta":0.9,"premium":10.141375732132186,"strike":34.10862426786781,"iv":2.80252961551599,"gamma":0.01892723936834491,"theta":-0.39285266174573025,"vega":0.005812892683768129,"rho":0.0016746309399489397,"breakevenPct":1.1197440585009186}],"put":[{"delta":0.15,"premium":1.0161165697108658,"strike":34.38303008152934,"iv":3.526326621371251,"gamma":0.021709110788678633,"theta":-0.6446114497559859,"vega":0.007714960462085879,"rho":-0.00043458610079791005,"breakevenPct":23.750197642096705},{"delta":0.2,"premium":0.475,"strike":40.613282287611135,"iv":1.2383042442907606,"gamma":0.06915912215768838,"theta":-0.2723915554769944,"vega":0.009241677482824838,"rho":-0.0005310964334151545,"breakevenPct":8.276320183703984},{"delta":0.25,"premium":0.475,"strike":41.79447284330863,"iv":0.9570399816921569,"gamma":0.10394692270480221,"theta":-0.24190471094803834,"vega":0.01031350245486501,"rho":-0.0006660797199581747,"breakevenPct":5.577073027174049},{"delta":0.3,"premium":0.5904552715654953,"strike":42.32987220447284,"iv":0.9190517571884984,"gamma":0.1163335463258786,"theta":-0.25645830670926517,"vega":0.011225718849840256,"rho":-0.0007982549257722058,"breakevenPct":4.617420171601118},{"delta":0.35,"premium":0.6333139534883722,"strike":42.83372093023256,"iv":0.8083648837209303,"gamma":0.14289372093023253,"theta":-0.23986883720930235,"vega":0.01200046511627907,"rho":-0.0009245426671442788,"breakevenPct":3.563969431571782},{"delta":0.4,"premium":0.7050209205020921,"strike":43.21338912133891,"iv":0.7352066945606694,"gamma":0.1601121338912134,"theta":-0.22428075313807533,"vega":0.01234937238493724,"rho":-0.0010518659382994663,"breakevenPct":2.8602189194770977},{"delta":0.45,"premium":0.817095038852361,"strike":43.51225343693963,"iv":0.7139275552898984,"gamma":0.16797226539151225,"theta":-0.22117256425582785,"vega":0.012558577405857741,"rho":-0.001181178375476241,"breakevenPct":2.433367463237499},{"delta":0.5,"premium":0.9291691572026302,"strike":43.81111775254035,"iv":0.6926484160191273,"gamma":0.17583239689181113,"theta":-0.2180643753735804,"vega":0.012767782426778243,"rho":-0.001310490812653016,"breakevenPct":2.0065160069979004},{"delta":0.55,"premium":1.272856221792393,"strike":44.29658284977434,"iv":0.7246186976144425,"gamma":0.17313629916183104,"theta":-0.21977169568020632,"vega":0.012597485493230172,"rho":-0.0014530936457852678,"breakevenPct":1.6825259872441747},{"delta":0.6,"premium":2.01431334622824,"strike":45.10251450676983,"iv":0.8480390715667312,"gamma":0.1523110251450677,"theta":-0.22974912959381044,"vega":0.011775435203094778,"rho":-0.0016185212893627952,"breakevenPct":1.5351893040640134},{"delta":0.65,"premium":2.755770470664088,"strike":45.90844616376531,"iv":0.9714594455190202,"gamma":0.1314857511283043,"theta":-0.2397265635074146,"vega":0.01095338491295938,"rho":-0.001783948932940323,"breakevenPct":1.3878526208838515},{"delta":0.7,"premium":3.497227595099935,"strike":46.7143778207608,"iv":1.0948798194713087,"gamma":0.11066047711154094,"theta":-0.2497039974210187,"vega":0.010131334622823984,"rho":-0.00194937657651785,"breakevenPct":1.2405159377036903},{"delta":0.75,"premium":4.238684719535783,"strike":47.520309477756285,"iv":1.2183001934235977,"gamma":0.08983520309477756,"theta":-0.25968143133462285,"vega":0.009309284332688588,"rho":-0.0021148042200953778,"breakevenPct":1.0931792545235286},{"delta":0.8,"premium":4.980141843971632,"strike":48.326241134751776,"iv":1.3417205673758867,"gamma":0.06900992907801418,"theta":-0.26965886524822696,"vega":0.00848723404255319,"rho":-0.0022802318636729055,"breakevenPct":0.9458425713433669},{"delta":0.85,"premium":5.925969107233936,"strike":49.34312537603572,"iv":1.4674550400572015,"gamma":0.04872947499104313,"theta":-0.26953505901049857,"vega":0.0075826866462025445,"rho":-0.0024624321098403856,"breakevenPct":0.7834637367418005},{"delta":0.9,"premium":5.656124817263439,"strike":49.214175663528295,"iv":1.2049350388350588,"gamma":0.042513508579347506,"theta":-0.17473571182080838,"vega":0.005608113976750279,"rho":-0.0025773714682969565,"breakevenPct":0.46149258166164686}]},"raw":{"call":[{"delta":0.25,"premium":0.435222121486854,"strike":45.962828649138714,"iv":0.9300739800543971,"gamma":0.10521740707162285,"theta":-0.2399281051677244,"vega":0.010270625566636446,"rho":0.000610877828458276,"breakevenPct":6.028452400881093},{"delta":0.3,"premium":0.5598821396192202,"strike":45.50951949229375,"iv":0.9297566636446056,"gamma":0.11396627379873073,"theta":-0.259783046237534,"vega":0.011131912964641886,"rho":0.0007269087694695446,"breakevenPct":5.277426032707877},{"delta":0.35,"premium":0.6845421577515864,"strike":45.056210335448775,"iv":0.9294393472348141,"gamma":0.12271514052583861,"theta":-0.2796379873073436,"vega":0.011993200362647324,"rho":0.0008429397104808132,"breakevenPct":4.52639966453466},{"delta":0.4,"premium":0.6313479623824452,"strike":44.542319749216304,"iv":0.7368081504702195,"gamma":0.1771655172413793,"theta":-0.22859717868338558,"vega":0.01242037617554859,"rho":0.0009676219379642775,"breakevenPct":3.230502083178127},{"delta":0.45,"premium":0.5529780564263324,"strike":44.01985370950888,"iv":0.5169544409613376,"gamma":0.23808505747126435,"theta":-0.1675208986415883,"vega":0.012786102403343783,"rho":0.0010935287767748563,"breakevenPct":1.8574766131974725},{"delta":0.5,"premium":0.9599431818181818,"strike":43.75154958677686,"iv":0.7326028925619835,"gamma":0.18425020661157027,"theta":-0.2371512396694215,"vega":0.0128,"rho":0.0011940431738211336,"breakevenPct":2.1743436211038434},{"delta":0.55,"premium":1.3845588235294124,"strike":43.487666034155595,"iv":0.9613870018975333,"gamma":0.12708178368121442,"theta":-0.3103391840607211,"vega":0.012788899430740039,"rho":0.0012936173460666182,"breakevenPct":2.5416472981832983},{"delta":0.6,"premium":1.752205882352941,"strike":43.01328273244782,"iv":1.0378101518026566,"gamma":0.1148426944971537,"theta":-0.323384724857685,"vega":0.012361954459203036,"rho":0.0013955442169741505,"breakevenPct":2.2977344945172766},{"delta":0.65,"premium":2.119852941176471,"strike":42.53889943074004,"iv":1.11423330170778,"gamma":0.10260360531309297,"theta":-0.33643026565464895,"vega":0.011935009487666034,"rho":0.0014974710878816833,"breakevenPct":2.053821690851255},{"delta":0.7,"premium":2.8227284285820375,"strike":41.75790388197605,"iv":1.2701907994106034,"gamma":0.0854729121745279,"theta":-0.3530273156705421,"vega":0.011171047294811557,"rho":0.0015815630197324893,"breakevenPct":1.875302355023051},{"delta":0.75,"premium":4.046511003208618,"strike":40.42770543129498,"iv":1.4833270599084245,"gamma":0.06993946258402181,"theta":-0.3460345446295645,"vega":0.009913065398171758,"rho":0.0016397738320801482,"breakevenPct":1.6321216510594203},{"delta":0.8,"premium":5.270293577835197,"strike":39.097506980613915,"iv":1.6964633204062456,"gamma":0.05440601299351574,"theta":-0.33904177358858695,"vega":0.00865508350153196,"rho":0.0016979846444278074,"breakevenPct":1.3889409470957894},{"delta":0.85,"premium":6.4940761524617745,"strike":37.767308529932855,"iv":1.9095995809040662,"gamma":0.03887256340300969,"theta":-0.3320490025476094,"vega":0.007397101604892162,"rho":0.0017561954567754663,"breakevenPct":1.145760243132159},{"delta":0.9,"premium":10.141375732132186,"strike":34.10862426786781,"iv":2.80252961551599,"gamma":0.01892723936834491,"theta":-0.39285266174573025,"vega":0.005812892683768129,"rho":0.0016746309399489397,"breakevenPct":1.1197440585009186}],"put":[{"delta":0.15,"premium":1.0161165697108658,"strike":34.38303008152934,"iv":3.526326621371251,"gamma":0.021709110788678633,"theta":-0.6446114497559859,"vega":0.007714960462085879,"rho":-0.00043458610079791005,"breakevenPct":23.750197642096705},{"delta":0.2,"premium":0.475,"strike":40.613282287611135,"iv":1.2383042442907606,"gamma":0.06915912215768838,"theta":-0.2723915554769944,"vega":0.009241677482824838,"rho":-0.0005310964334151545,"breakevenPct":8.276320183703984},{"delta":0.25,"premium":0.475,"strike":41.79447284330863,"iv":0.9570399816921569,"gamma":0.10394692270480221,"theta":-0.24190471094803834,"vega":0.01031350245486501,"rho":-0.0006660797199581747,"breakevenPct":5.577073027174049},{"delta":0.3,"premium":0.5904552715654953,"strike":42.32987220447284,"iv":0.9190517571884984,"gamma":0.1163335463258786,"theta":-0.25645830670926517,"vega":0.011225718849840256,"rho":-0.0007982549257722058,"breakevenPct":4.617420171601118},{"delta":0.35,"premium":0.6333139534883722,"strike":42.83372093023256,"iv":0.8083648837209303,"gamma":0.14289372093023253,"theta":-0.23986883720930235,"vega":0.01200046511627907,"rho":-0.0009245426671442788,"breakevenPct":3.563969431571782},{"delta":0.4,"premium":0.7050209205020921,"strike":43.21338912133891,"iv":0.7352066945606694,"gamma":0.1601121338912134,"theta":-0.22428075313807533,"vega":0.01234937238493724,"rho":-0.0010518659382994663,"breakevenPct":2.8602189194770977},{"delta":0.45,"premium":0.817095038852361,"strike":43.51225343693963,"iv":0.7139275552898984,"gamma":0.16797226539151225,"theta":-0.22117256425582785,"vega":0.012558577405857741,"rho":-0.001181178375476241,"breakevenPct":2.433367463237499},{"delta":0.5,"premium":0.9291691572026302,"strike":43.81111775254035,"iv":0.6926484160191273,"gamma":0.17583239689181113,"theta":-0.2180643753735804,"vega":0.012767782426778243,"rho":-0.001310490812653016,"breakevenPct":2.0065160069979004},{"delta":0.55,"premium":1.272856221792393,"strike":44.29658284977434,"iv":0.7246186976144425,"gamma":0.17313629916183104,"theta":-0.21977169568020632,"vega":0.012597485493230172,"rho":-0.0014530936457852678,"breakevenPct":1.6825259872441747},{"delta":0.6,"premium":2.01431334622824,"strike":45.10251450676983,"iv":0.8480390715667312,"gamma":0.1523110251450677,"theta":-0.22974912959381044,"vega":0.011775435203094778,"rho":-0.0016185212893627952,"breakevenPct":1.5351893040640134},{"delta":0.65,"premium":2.755770470664088,"strike":45.90844616376531,"iv":0.9714594455190202,"gamma":0.1314857511283043,"theta":-0.2397265635074146,"vega":0.01095338491295938,"rho":-0.001783948932940323,"breakevenPct":1.3878526208838515},{"delta":0.7,"premium":3.497227595099935,"strike":46.7143778207608,"iv":1.0948798194713087,"gamma":0.11066047711154094,"theta":-0.2497039974210187,"vega":0.010131334622823984,"rho":-0.00194937657651785,"breakevenPct":1.2405159377036903},{"delta":0.75,"premium":4.238684719535783,"strike":47.520309477756285,"iv":1.2183001934235977,"gamma":0.08983520309477756,"theta":-0.25968143133462285,"vega":0.009309284332688588,"rho":-0.0021148042200953778,"breakevenPct":1.0931792545235286},{"delta":0.8,"premium":4.980141843971632,"strike":48.326241134751776,"iv":1.3417205673758867,"gamma":0.06900992907801418,"theta":-0.26965886524822696,"vega":0.00848723404255319,"rho":-0.0022802318636729055,"breakevenPct":0.9458425713433669},{"delta":0.85,"premium":5.925969107233936,"strike":49.34312537603572,"iv":1.4674550400572015,"gamma":0.04872947499104313,"theta":-0.26953505901049857,"vega":0.0075826866462025445,"rho":-0.0024624321098403856,"breakevenPct":0.7834637367418005},{"delta":0.9,"premium":5.656124817263439,"strike":49.214175663528295,"iv":1.2049350388350588,"gamma":0.042513508579347506,"theta":-0.17473571182080838,"vega":0.005608113976750279,"rho":-0.0025773714682969565,"breakevenPct":0.46149258166164686}]}},"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"}}