{"symbol":"LMND","url":"https://intraalpha.com/companies/LMND","capturedAt":"2026-10-16T01:59:53.703Z","state":"ready","quote":{"symbol":"LMND","last_price":46,"prev_close":43.86,"regular_close":45.86,"change":2.14,"change_pct":4.8792,"regular_change":2,"regular_change_pct":4.56,"extended_change":0.14,"extended_change_pct":0.3053,"bid":45,"ask":46.4,"bid_size":100,"ask_size":100,"volume":1582353,"vwap":44.970261,"open":43.41,"high":46.19,"low":43.01,"close":45.86,"trade_count":24717,"last_trade_at":"2026-10-15T23:57:36.588161241Z","last_quote_at":"2026-10-15T23:57:36.588664221Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:59:28.148161624-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"LMND","fetched_at":"2026-10-16T01:59:53.322791+00:00","name":"Lemonade Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Lemonade, Inc. offers various insurance products in the United States and Europe. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3394616000,"ebitda":-92100000,"pe_ratio":null,"peg_ratio":null,"book_value":6.46,"dividend_per_share":null,"dividend_yield":null,"eps":-1.82,"revenue_ttm":975000000,"gross_profit_ttm":503600000,"profit_margin":-0.142,"operating_margin_ttm":-0.118,"return_on_assets_ttm":-0.0327,"return_on_equity_ttm":-0.27,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.794,"analyst_target_price":58.44,"analyst_number":1,"beta":1.87,"fifty_two_week_high":99.9,"fifty_two_week_low":42.7,"fifty_day_ma":49.72,"two_hundred_day_ma":60.56,"shares_outstanding":77397000,"forward_pe":null,"price_to_sales":3.482,"price_to_book":6.87,"ev_to_revenue":3.377,"ev_to_ebitda":null},"optionObservedAt":"2026-10-15T19:50:25.113Z","bars":[{"c":47.39,"h":47.39,"l":47.39,"n":2,"o":47.39,"t":"2026-10-09T11:10:00Z","v":155,"vw":47.39},{"c":47.4264,"h":47.4264,"l":47.4264,"n":1,"o":47.4264,"t":"2026-10-09T11:20:00Z","v":400,"vw":47.4264},{"c":47.45,"h":47.45,"l":47.45,"n":2,"o":47.45,"t":"2026-10-09T11:35:00Z","v":300,"vw":47.45},{"c":47.47,"h":47.47,"l":47.47,"n":11,"o":47.47,"t":"2026-10-09T12:35:00Z","v":355,"vw":47.47},{"c":46.81,"h":47.3,"l":46.66,"n":209,"o":47.07,"t":"2026-10-09T13:30:00Z","v":19706,"vw":47.030834},{"c":46.725,"h":46.9,"l":46.48,"n":413,"o":46.9,"t":"2026-10-09T13:35:00Z","v":22007,"vw":46.715744},{"c":46.725,"h":46.86,"l":46.63,"n":215,"o":46.64,"t":"2026-10-09T13:40:00Z","v":10819,"vw":46.748444},{"c":46.73,"h":46.8,"l":46.56,"n":456,"o":46.722,"t":"2026-10-09T13:45:00Z","v":32734,"vw":46.680771},{"c":47.06,"h":47.13,"l":46.73,"n":236,"o":46.73,"t":"2026-10-09T13:50:00Z","v":14390,"vw":46.904839},{"c":46.8376,"h":47.16,"l":46.8376,"n":112,"o":47.08,"t":"2026-10-09T13:55:00Z","v":6965,"vw":47.040986},{"c":47.305,"h":47.4,"l":47,"n":435,"o":47.04,"t":"2026-10-09T14:00:00Z","v":30385,"vw":47.177037},{"c":47.11,"h":47.41,"l":47.11,"n":1356,"o":47.305,"t":"2026-10-09T14:05:00Z","v":86497,"vw":47.260109},{"c":46.98,"h":47.3379,"l":46.98,"n":274,"o":47.175,"t":"2026-10-09T14:10:00Z","v":14215,"vw":47.189913},{"c":46.82,"h":47.07,"l":46.8,"n":305,"o":47.05,"t":"2026-10-09T14:15:00Z","v":13356,"vw":46.964282},{"c":46.797,"h":46.9,"l":46.74,"n":193,"o":46.82,"t":"2026-10-09T14:20:00Z","v":9146,"vw":46.81273},{"c":46.71,"h":46.86,"l":46.71,"n":186,"o":46.7725,"t":"2026-10-09T14:25:00Z","v":7710,"vw":46.805529},{"c":46.63,"h":46.7751,"l":46.62,"n":245,"o":46.775,"t":"2026-10-09T14:30:00Z","v":10472,"vw":46.706017},{"c":46.605,"h":46.68,"l":46.56,"n":143,"o":46.575,"t":"2026-10-09T14:35:00Z","v":5135,"vw":46.614835},{"c":46.625,"h":46.73,"l":46.5615,"n":147,"o":46.5615,"t":"2026-10-09T14:40:00Z","v":10783,"vw":46.683695},{"c":46.74,"h":46.7799,"l":46.61,"n":171,"o":46.625,"t":"2026-10-09T14:45:00Z","v":9742,"vw":46.68897},{"c":46.78,"h":46.81,"l":46.73,"n":151,"o":46.73,"t":"2026-10-09T14:50:00Z","v":6310,"vw":46.772777},{"c":46.63,"h":46.82,"l":46.62,"n":274,"o":46.82,"t":"2026-10-09T14:55:00Z","v":33726,"vw":46.740131},{"c":46.77,"h":46.77,"l":46.595,"n":216,"o":46.63,"t":"2026-10-09T15:00:00Z","v":9837,"vw":46.654},{"c":46.655,"h":46.7,"l":46.625,"n":133,"o":46.7,"t":"2026-10-09T15:05:00Z","v":5209,"vw":46.657254},{"c":46.71,"h":46.78,"l":46.655,"n":107,"o":46.655,"t":"2026-10-09T15:10:00Z","v":4478,"vw":46.702751},{"c":46.69,"h":46.87,"l":46.69,"n":248,"o":46.71,"t":"2026-10-09T15:15:00Z","v":16534,"vw":46.778102},{"c":46.715,"h":46.72,"l":46.64,"n":157,"o":46.72,"t":"2026-10-09T15:20:00Z","v":8795,"vw":46.692384},{"c":46.705,"h":46.72,"l":46.68,"n":139,"o":46.72,"t":"2026-10-09T15:25:00Z","v":4571,"vw":46.695526},{"c":46.75,"h":46.82,"l":46.715,"n":242,"o":46.74,"t":"2026-10-09T15:30:00Z","v":10618,"vw":46.76025},{"c":46.775,"h":46.83,"l":46.735,"n":113,"o":46.735,"t":"2026-10-09T15:35:00Z","v":4093,"vw":46.778077},{"c":46.735,"h":46.79,"l":46.7285,"n":140,"o":46.775,"t":"2026-10-09T15:40:00Z","v":4384,"vw":46.751718},{"c":46.715,"h":46.75,"l":46.7,"n":129,"o":46.75,"t":"2026-10-09T15:45:00Z","v":5990,"vw":46.717537},{"c":46.695,"h":46.75,"l":46.65,"n":193,"o":46.75,"t":"2026-10-09T15:50:00Z","v":7094,"vw":46.717338},{"c":46.695,"h":46.74,"l":46.69,"n":152,"o":46.695,"t":"2026-10-09T15:55:00Z","v":5126,"vw":46.710851},{"c":46.68,"h":46.72,"l":46.67,"n":174,"o":46.67,"t":"2026-10-09T16:00:00Z","v":6439,"vw":46.69},{"c":46.63,"h":46.67,"l":46.63,"n":114,"o":46.67,"t":"2026-10-09T16:05:00Z","v":4473,"vw":46.63925},{"c":46.55,"h":46.68,"l":46.55,"n":219,"o":46.63,"t":"2026-10-09T16:10:00Z","v":10494,"vw":46.612424},{"c":46.53,"h":46.58,"l":46.53,"n":99,"o":46.58,"t":"2026-10-09T16:15:00Z","v":2608,"vw":46.55875},{"c":46.5306,"h":46.58,"l":46.52,"n":160,"o":46.55,"t":"2026-10-09T16:20:00Z","v":8222,"vw":46.548117},{"c":46.69,"h":46.69,"l":46.53,"n":181,"o":46.5308,"t":"2026-10-09T16:25:00Z","v":8109,"vw":46.571745},{"c":46.71,"h":46.73,"l":46.66,"n":208,"o":46.66,"t":"2026-10-09T16:30:00Z","v":10075,"vw":46.700157},{"c":46.64,"h":46.74,"l":46.63,"n":208,"o":46.71,"t":"2026-10-09T16:35:00Z","v":13483,"vw":46.688069},{"c":46.59,"h":46.635,"l":46.59,"n":72,"o":46.62,"t":"2026-10-09T16:40:00Z","v":2401,"vw":46.6051},{"c":46.66,"h":46.66,"l":46.6,"n":94,"o":46.6,"t":"2026-10-09T16:45:00Z","v":4069,"vw":46.63579},{"c":46.71,"h":46.71,"l":46.62,"n":85,"o":46.635,"t":"2026-10-09T16:50:00Z","v":3456,"vw":46.6488},{"c":46.6,"h":46.65,"l":46.6,"n":119,"o":46.65,"t":"2026-10-09T16:55:00Z","v":3473,"vw":46.6225},{"c":46.63,"h":46.69,"l":46.61,"n":149,"o":46.61,"t":"2026-10-09T17:00:00Z","v":6151,"vw":46.659104},{"c":46.635,"h":46.68,"l":46.63,"n":94,"o":46.64,"t":"2026-10-09T17:05:00Z","v":3208,"vw":46.65},{"c":46.55,"h":46.62,"l":46.55,"n":147,"o":46.62,"t":"2026-10-09T17:10:00Z","v":5397,"vw":46.580055},{"c":46.58,"h":46.59,"l":46.55,"n":111,"o":46.55,"t":"2026-10-09T17:15:00Z","v":3800,"vw":46.571063},{"c":46.525,"h":46.59,"l":46.525,"n":107,"o":46.59,"t":"2026-10-09T17:20:00Z","v":3975,"vw":46.546245},{"c":46.5,"h":46.56,"l":46.46,"n":216,"o":46.51,"t":"2026-10-09T17:25:00Z","v":9474,"vw":46.499181},{"c":46.595,"h":46.695,"l":46.5425,"n":188,"o":46.5425,"t":"2026-10-09T17:30:00Z","v":9936,"vw":46.630404},{"c":46.6275,"h":46.64,"l":46.595,"n":105,"o":46.615,"t":"2026-10-09T17:35:00Z","v":4421,"vw":46.616395},{"c":46.66,"h":46.66,"l":46.62,"n":43,"o":46.62,"t":"2026-10-09T17:40:00Z","v":1460,"vw":46.644988},{"c":46.645,"h":46.67,"l":46.62,"n":142,"o":46.635,"t":"2026-10-09T17:45:00Z","v":8505,"vw":46.635465},{"c":46.675,"h":46.68,"l":46.63,"n":112,"o":46.63,"t":"2026-10-09T17:50:00Z","v":4162,"vw":46.66043},{"c":46.66,"h":46.7,"l":46.65,"n":160,"o":46.7,"t":"2026-10-09T17:55:00Z","v":6053,"vw":46.67062},{"c":46.68,"h":46.715,"l":46.66,"n":132,"o":46.6601,"t":"2026-10-09T18:00:00Z","v":4775,"vw":46.681905},{"c":46.66,"h":46.74,"l":46.66,"n":203,"o":46.705,"t":"2026-10-09T18:05:00Z","v":7662,"vw":46.698851},{"c":46.505,"h":46.68,"l":46.49,"n":316,"o":46.67,"t":"2026-10-09T18:10:00Z","v":15606,"vw":46.601089},{"c":46.45,"h":46.49,"l":46.45,"n":71,"o":46.47,"t":"2026-10-09T18:15:00Z","v":2884,"vw":46.472453},{"c":46.28,"h":46.51,"l":46.28,"n":199,"o":46.48,"t":"2026-10-09T18:20:00Z","v":8723,"vw":46.396506},{"c":46.05,"h":46.19,"l":46.05,"n":236,"o":46.19,"t":"2026-10-09T18:25:00Z","v":11204,"vw":46.149408},{"c":46.055,"h":46.105,"l":46.05,"n":166,"o":46.05,"t":"2026-10-09T18:30:00Z","v":6984,"vw":46.080243},{"c":46.21,"h":46.21,"l":46.055,"n":236,"o":46.055,"t":"2026-10-09T18:35:00Z","v":10779,"vw":46.133874},{"c":46.18,"h":46.31,"l":46.18,"n":150,"o":46.25,"t":"2026-10-09T18:40:00Z","v":5992,"vw":46.244934},{"c":46.29,"h":46.34,"l":46.19,"n":276,"o":46.19,"t":"2026-10-09T18:45:00Z","v":15999,"vw":46.25134},{"c":46.16,"h":46.29,"l":46.15,"n":141,"o":46.29,"t":"2026-10-09T18:50:00Z","v":4280,"vw":46.213107},{"c":46.225,"h":46.25,"l":46.12,"n":234,"o":46.25,"t":"2026-10-09T18:55:00Z","v":9166,"vw":46.192637},{"c":46.48,"h":46.48,"l":46.24,"n":227,"o":46.32,"t":"2026-10-09T19:00:00Z","v":9538,"vw":46.333433},{"c":46.42,"h":46.53,"l":46.41,"n":125,"o":46.46,"t":"2026-10-09T19:05:00Z","v":6497,"vw":46.45089},{"c":46.32,"h":46.46,"l":46.3,"n":172,"o":46.43,"t":"2026-10-09T19:10:00Z","v":7127,"vw":46.369348},{"c":46.39,"h":46.39,"l":46.21,"n":210,"o":46.28,"t":"2026-10-09T19:15:00Z","v":9061,"vw":46.29104},{"c":46.39,"h":46.415,"l":46.37,"n":76,"o":46.415,"t":"2026-10-09T19:20:00Z","v":2905,"vw":46.38989},{"c":46.445,"h":46.48,"l":46.39,"n":209,"o":46.395,"t":"2026-10-09T19:25:00Z","v":8875,"vw":46.437851},{"c":46.4,"h":46.499,"l":46.4,"n":256,"o":46.44,"t":"2026-10-09T19:30:00Z","v":10826,"vw":46.462436},{"c":46.555,"h":46.56,"l":46.4,"n":345,"o":46.4,"t":"2026-10-09T19:35:00Z","v":15296,"vw":46.489572},{"c":46.58,"h":46.58,"l":46.49,"n":393,"o":46.555,"t":"2026-10-09T19:40:00Z","v":19435,"vw":46.526217},{"c":46.36,"h":46.53,"l":46.33,"n":498,"o":46.53,"t":"2026-10-09T19:45:00Z","v":19542,"vw":46.427462},{"c":46.51,"h":46.57,"l":46.3201,"n":836,"o":46.37,"t":"2026-10-09T19:50:00Z","v":39998,"vw":46.447513},{"c":46.47,"h":46.555,"l":46.38,"n":2208,"o":46.51,"t":"2026-10-09T19:55:00Z","v":126118,"vw":46.457241},{"c":46.46,"h":46.46,"l":46.46,"n":37,"o":46.46,"t":"2026-10-09T20:00:00Z","v":155038,"vw":46.46},{"c":46.0402,"h":46.0402,"l":46.0402,"n":1,"o":46.0402,"t":"2026-10-12T11:35:00Z","v":1000,"vw":46.0402},{"c":47.0505,"h":47.0505,"l":47.0505,"n":1,"o":47.0505,"t":"2026-10-12T12:20:00Z","v":200,"vw":47.0505},{"c":46.555,"h":46.77,"l":46.25,"n":197,"o":46.59,"t":"2026-10-12T13:30:00Z","v":15885,"vw":46.601867},{"c":46.615,"h":46.7,"l":46.2801,"n":92,"o":46.555,"t":"2026-10-12T13:35:00Z","v":8132,"vw":46.465519},{"c":46.28,"h":46.628,"l":46.28,"n":113,"o":46.45,"t":"2026-10-12T13:40:00Z","v":10956,"vw":46.449978},{"c":46,"h":46.46,"l":45.94,"n":642,"o":46.29,"t":"2026-10-12T13:45:00Z","v":91193,"vw":46.262618},{"c":46.065,"h":46.07,"l":45.88,"n":113,"o":45.96,"t":"2026-10-12T13:50:00Z","v":6051,"vw":46.018285},{"c":46.01,"h":46.062,"l":45.9356,"n":188,"o":46,"t":"2026-10-12T13:55:00Z","v":12507,"vw":45.993703},{"c":45.665,"h":46.05,"l":45.665,"n":602,"o":46.02,"t":"2026-10-12T14:00:00Z","v":61889,"vw":45.940831},{"c":46.3,"h":46.49,"l":45.6033,"n":348,"o":45.66,"t":"2026-10-12T14:05:00Z","v":54192,"vw":45.916432},{"c":46.05,"h":46.49,"l":46.05,"n":514,"o":46.22,"t":"2026-10-12T14:10:00Z","v":50896,"vw":46.231681},{"c":45.85,"h":46.055,"l":45.76,"n":184,"o":46.05,"t":"2026-10-12T14:15:00Z","v":10138,"vw":45.850661},{"c":45.83,"h":45.88,"l":45.773,"n":116,"o":45.88,"t":"2026-10-12T14:20:00Z","v":4465,"vw":45.80779},{"c":45.94,"h":46.04,"l":45.845,"n":143,"o":45.845,"t":"2026-10-12T14:25:00Z","v":4880,"vw":45.947385},{"c":45.94,"h":46.055,"l":45.94,"n":198,"o":45.98,"t":"2026-10-12T14:30:00Z","v":6924,"vw":45.979743},{"c":45.985,"h":46.01,"l":45.97,"n":95,"o":46,"t":"2026-10-12T14:35:00Z","v":3457,"vw":45.987284},{"c":45.91,"h":46.02,"l":45.9,"n":199,"o":46.02,"t":"2026-10-12T14:40:00Z","v":16189,"vw":45.928619},{"c":45.7838,"h":45.93,"l":45.77,"n":290,"o":45.89,"t":"2026-10-12T14:45:00Z","v":15919,"vw":45.877634},{"c":45.76,"h":45.81,"l":45.6865,"n":271,"o":45.8089,"t":"2026-10-12T14:50:00Z","v":11720,"vw":45.728599},{"c":45.68,"h":45.8,"l":45.68,"n":164,"o":45.765,"t":"2026-10-12T14:55:00Z","v":4065,"vw":45.736286},{"c":45.68,"h":45.715,"l":45.59,"n":463,"o":45.715,"t":"2026-10-12T15:00:00Z","v":19314,"vw":45.668753},{"c":45.755,"h":45.825,"l":45.68,"n":236,"o":45.68,"t":"2026-10-12T15:05:00Z","v":7357,"vw":45.748122},{"c":45.625,"h":45.76,"l":45.555,"n":273,"o":45.76,"t":"2026-10-12T15:10:00Z","v":9570,"vw":45.640234},{"c":45.54,"h":45.71,"l":45.5,"n":267,"o":45.67,"t":"2026-10-12T15:15:00Z","v":11747,"vw":45.577365},{"c":45.54,"h":45.56,"l":45.4405,"n":387,"o":45.54,"t":"2026-10-12T15:20:00Z","v":17070,"vw":45.497809},{"c":45.48,"h":45.58,"l":45.48,"n":256,"o":45.57,"t":"2026-10-12T15:25:00Z","v":13211,"vw":45.541449},{"c":45.49,"h":45.499,"l":45.34,"n":303,"o":45.47,"t":"2026-10-12T15:30:00Z","v":15306,"vw":45.418416},{"c":45.53,"h":45.53,"l":45.41,"n":217,"o":45.49,"t":"2026-10-12T15:35:00Z","v":10276,"vw":45.477598},{"c":45.44,"h":45.575,"l":45.41,"n":184,"o":45.575,"t":"2026-10-12T15:40:00Z","v":6126,"vw":45.503477},{"c":45.51,"h":45.51,"l":45.36,"n":150,"o":45.4,"t":"2026-10-12T15:45:00Z","v":4809,"vw":45.413133},{"c":45.51,"h":45.5199,"l":45.4,"n":198,"o":45.5199,"t":"2026-10-12T15:50:00Z","v":8132,"vw":45.466378},{"c":45.545,"h":45.5975,"l":45.475,"n":243,"o":45.475,"t":"2026-10-12T15:55:00Z","v":6510,"vw":45.544872},{"c":45.56,"h":45.617,"l":45.5,"n":192,"o":45.545,"t":"2026-10-12T16:00:00Z","v":6792,"vw":45.555411},{"c":45.49,"h":45.59,"l":45.49,"n":183,"o":45.575,"t":"2026-10-12T16:05:00Z","v":5085,"vw":45.542176},{"c":45.3,"h":45.51,"l":45.3,"n":366,"o":45.5,"t":"2026-10-12T16:10:00Z","v":11835,"vw":45.386305},{"c":45.43,"h":45.45,"l":45.3,"n":241,"o":45.3,"t":"2026-10-12T16:15:00Z","v":7711,"vw":45.385922},{"c":45.245,"h":45.4,"l":45.22,"n":329,"o":45.4,"t":"2026-10-12T16:20:00Z","v":11729,"vw":45.289936},{"c":45.12,"h":45.265,"l":45.12,"n":248,"o":45.245,"t":"2026-10-12T16:25:00Z","v":9700,"vw":45.211534},{"c":45.03,"h":45.13,"l":45.02,"n":222,"o":45.11,"t":"2026-10-12T16:30:00Z","v":8037,"vw":45.081128},{"c":45.105,"h":45.12,"l":44.89,"n":366,"o":45.04,"t":"2026-10-12T16:35:00Z","v":16098,"vw":45.026923},{"c":45.144,"h":45.16,"l":45.115,"n":207,"o":45.115,"t":"2026-10-12T16:40:00Z","v":6532,"vw":45.137074},{"c":45.13,"h":45.13,"l":45.09,"n":174,"o":45.12,"t":"2026-10-12T16:45:00Z","v":5403,"vw":45.109453},{"c":45.15,"h":45.1799,"l":45.1,"n":144,"o":45.13,"t":"2026-10-12T16:50:00Z","v":4166,"vw":45.13368},{"c":45.11,"h":45.145,"l":45.09,"n":176,"o":45.12,"t":"2026-10-12T16:55:00Z","v":8304,"vw":45.120836},{"c":45,"h":45.2,"l":45,"n":262,"o":45.125,"t":"2026-10-12T17:00:00Z","v":8839,"vw":45.105314},{"c":45.21,"h":45.22,"l":45,"n":157,"o":45,"t":"2026-10-12T17:05:00Z","v":5611,"vw":45.14748},{"c":45.12,"h":45.2,"l":45.12,"n":130,"o":45.2,"t":"2026-10-12T17:10:00Z","v":3802,"vw":45.158147},{"c":45.1,"h":45.179,"l":45.1,"n":140,"o":45.12,"t":"2026-10-12T17:15:00Z","v":4366,"vw":45.130335},{"c":45.07,"h":45.15,"l":45.07,"n":145,"o":45.11,"t":"2026-10-12T17:20:00Z","v":4839,"vw":45.102673},{"c":45.02,"h":45.0989,"l":45.02,"n":170,"o":45.08,"t":"2026-10-12T17:25:00Z","v":7858,"vw":45.061883},{"c":45.03,"h":45.09,"l":45.02,"n":138,"o":45.02,"t":"2026-10-12T17:30:00Z","v":2781,"vw":45.037198},{"c":45.02,"h":45.08,"l":45.02,"n":176,"o":45.05,"t":"2026-10-12T17:35:00Z","v":6191,"vw":45.059052},{"c":44.985,"h":45.05,"l":44.96,"n":160,"o":45.02,"t":"2026-10-12T17:40:00Z","v":4477,"vw":45.007423},{"c":44.96,"h":45,"l":44.9199,"n":278,"o":44.96,"t":"2026-10-12T17:45:00Z","v":9938,"vw":44.973384},{"c":45.07,"h":45.07,"l":44.96,"n":192,"o":44.975,"t":"2026-10-12T17:50:00Z","v":6512,"vw":45.012074},{"c":45.02,"h":45.075,"l":45.02,"n":174,"o":45.055,"t":"2026-10-12T17:55:00Z","v":5018,"vw":45.046797},{"c":45.055,"h":45.0899,"l":45.03,"n":164,"o":45.06,"t":"2026-10-12T18:00:00Z","v":4874,"vw":45.054228},{"c":45.12,"h":45.17,"l":45.05,"n":194,"o":45.06,"t":"2026-10-12T18:05:00Z","v":6075,"vw":45.106059},{"c":45.05,"h":45.16,"l":45.05,"n":144,"o":45.15,"t":"2026-10-12T18:10:00Z","v":3765,"vw":45.110125},{"c":45.05,"h":45.1,"l":45.05,"n":144,"o":45.06,"t":"2026-10-12T18:15:00Z","v":3636,"vw":45.069678},{"c":45.04,"h":45.07,"l":45.02,"n":244,"o":45.06,"t":"2026-10-12T18:20:00Z","v":9279,"vw":45.052327},{"c":45.09,"h":45.11,"l":44.99,"n":181,"o":45.065,"t":"2026-10-12T18:25:00Z","v":6518,"vw":45.061903},{"c":45.09,"h":45.1399,"l":45.06,"n":196,"o":45.13,"t":"2026-10-12T18:30:00Z","v":6454,"vw":45.098653},{"c":45.125,"h":45.13,"l":45.06,"n":156,"o":45.1099,"t":"2026-10-12T18:35:00Z","v":4805,"vw":45.094835},{"c":45.14,"h":45.16,"l":45.11,"n":223,"o":45.14,"t":"2026-10-12T18:40:00Z","v":6944,"vw":45.145047},{"c":45.13,"h":45.15,"l":45.11,"n":143,"o":45.12,"t":"2026-10-12T18:45:00Z","v":5250,"vw":45.126262},{"c":45.19,"h":45.2,"l":45.145,"n":173,"o":45.16,"t":"2026-10-12T18:50:00Z","v":5269,"vw":45.177627},{"c":45.15,"h":45.23,"l":45.09,"n":321,"o":45.18,"t":"2026-10-12T18:55:00Z","v":13087,"vw":45.160741},{"c":45.125,"h":45.16,"l":45.09,"n":194,"o":45.12,"t":"2026-10-12T19:00:00Z","v":5303,"vw":45.130868},{"c":45.13,"h":45.14,"l":45.1,"n":140,"o":45.14,"t":"2026-10-12T19:05:00Z","v":5173,"vw":45.11911},{"c":45.17,"h":45.19,"l":45.13,"n":254,"o":45.14,"t":"2026-10-12T19:10:00Z","v":6228,"vw":45.157121},{"c":45.06,"h":45.17,"l":45.06,"n":336,"o":45.17,"t":"2026-10-12T19:15:00Z","v":11104,"vw":45.111647},{"c":45.165,"h":45.165,"l":45.07,"n":233,"o":45.085,"t":"2026-10-12T19:20:00Z","v":7383,"vw":45.136985},{"c":45.105,"h":45.17,"l":45.06,"n":271,"o":45.17,"t":"2026-10-12T19:25:00Z","v":13194,"vw":45.116566},{"c":45.18,"h":45.18,"l":45.08,"n":356,"o":45.12,"t":"2026-10-12T19:30:00Z","v":12066,"vw":45.131847},{"c":45.09,"h":45.2,"l":45.07,"n":486,"o":45.16,"t":"2026-10-12T19:35:00Z","v":15578,"vw":45.125258},{"c":45.04,"h":45.11,"l":45.02,"n":530,"o":45.07,"t":"2026-10-12T19:40:00Z","v":17264,"vw":45.063083},{"c":45.02,"h":45.06,"l":45.01,"n":492,"o":45.04,"t":"2026-10-12T19:45:00Z","v":19708,"vw":45.034551},{"c":45.05,"h":45.1285,"l":45.01,"n":699,"o":45.05,"t":"2026-10-12T19:50:00Z","v":27714,"vw":45.06885},{"c":45.14,"h":45.2225,"l":45.03,"n":2043,"o":45.06,"t":"2026-10-12T19:55:00Z","v":126256,"vw":45.16657},{"c":45.15,"h":45.15,"l":45.15,"n":50,"o":45.15,"t":"2026-10-12T20:00:00Z","v":145875,"vw":45.15},{"c":45.15,"h":45.15,"l":45.15,"n":2,"o":45.15,"t":"2026-10-12T20:35:00Z","v":1576,"vw":45.15},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-12T21:05:00Z","v":100,"vw":45.52},{"c":44.9676,"h":44.9676,"l":44.9676,"n":1,"o":44.9676,"t":"2026-10-12T21:45:00Z","v":100,"vw":44.9676},{"c":45.45,"h":45.45,"l":45.45,"n":11,"o":45.45,"t":"2026-10-13T08:00:00Z","v":399,"vw":45.45},{"c":45.45,"h":45.45,"l":45.44,"n":3,"o":45.44,"t":"2026-10-13T08:10:00Z","v":241,"vw":45.445833},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-10-13T10:30:00Z","v":130,"vw":45.44},{"c":45.29,"h":45.29,"l":45.29,"n":3,"o":45.29,"t":"2026-10-13T12:20:00Z","v":122,"vw":45.29},{"c":45.085,"h":45.085,"l":45.085,"n":1,"o":45.085,"t":"2026-10-13T12:50:00Z","v":100,"vw":45.085},{"c":45.1,"h":45.1,"l":45.1,"n":17,"o":45.1,"t":"2026-10-13T13:10:00Z","v":270,"vw":45.1},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-10-13T13:25:00Z","v":101,"vw":44.82},{"c":45.08,"h":45.63,"l":45.06,"n":222,"o":45.12,"t":"2026-10-13T13:30:00Z","v":31433,"vw":45.254651},{"c":45.09,"h":45.4,"l":45.04,"n":357,"o":45.1608,"t":"2026-10-13T13:35:00Z","v":28410,"vw":45.253819},{"c":45.265,"h":45.31,"l":45.08,"n":163,"o":45.175,"t":"2026-10-13T13:40:00Z","v":9128,"vw":45.198251},{"c":44.845,"h":45.34,"l":44.82,"n":250,"o":45.3,"t":"2026-10-13T13:45:00Z","v":17805,"vw":45.184148},{"c":44.82,"h":44.875,"l":44.67,"n":120,"o":44.875,"t":"2026-10-13T13:50:00Z","v":7301,"vw":44.763882},{"c":44.795,"h":44.87,"l":44.6,"n":171,"o":44.82,"t":"2026-10-13T13:55:00Z","v":9477,"vw":44.765145},{"c":44.6858,"h":44.795,"l":44.6858,"n":151,"o":44.795,"t":"2026-10-13T14:00:00Z","v":8690,"vw":44.744397},{"c":44.875,"h":44.89,"l":44.76,"n":95,"o":44.76,"t":"2026-10-13T14:05:00Z","v":2576,"vw":44.806846},{"c":44.8,"h":45.08,"l":44.8,"n":116,"o":44.88,"t":"2026-10-13T14:10:00Z","v":7795,"vw":44.915457},{"c":44.855,"h":44.94,"l":44.79,"n":73,"o":44.79,"t":"2026-10-13T14:15:00Z","v":3466,"vw":44.856177},{"c":45.02,"h":45.025,"l":44.855,"n":163,"o":44.855,"t":"2026-10-13T14:20:00Z","v":8356,"vw":44.988707},{"c":44.97,"h":45.09,"l":44.945,"n":54,"o":45.09,"t":"2026-10-13T14:25:00Z","v":1986,"vw":45.017308},{"c":44.81,"h":44.99,"l":44.81,"n":116,"o":44.99,"t":"2026-10-13T14:30:00Z","v":6720,"vw":44.929866},{"c":44.53,"h":44.87,"l":44.53,"n":263,"o":44.83,"t":"2026-10-13T14:35:00Z","v":23556,"vw":44.738168},{"c":44.55,"h":44.5916,"l":44.4,"n":429,"o":44.5916,"t":"2026-10-13T14:40:00Z","v":32282,"vw":44.475755},{"c":44.4959,"h":44.51,"l":44.44,"n":113,"o":44.51,"t":"2026-10-13T14:45:00Z","v":5056,"vw":44.486657},{"c":44.54,"h":44.55,"l":44.475,"n":135,"o":44.514,"t":"2026-10-13T14:50:00Z","v":7408,"vw":44.498893},{"c":44.915,"h":44.915,"l":44.54,"n":156,"o":44.54,"t":"2026-10-13T14:55:00Z","v":68752,"vw":44.550698},{"c":44.97,"h":44.97,"l":44.9,"n":89,"o":44.9,"t":"2026-10-13T15:00:00Z","v":3702,"vw":44.914136},{"c":45.05,"h":45.05,"l":44.94,"n":163,"o":44.99,"t":"2026-10-13T15:05:00Z","v":6171,"vw":44.997545},{"c":45.03,"h":45.09,"l":45,"n":99,"o":45.025,"t":"2026-10-13T15:10:00Z","v":5081,"vw":45.038412},{"c":45.07,"h":45.07,"l":45.02,"n":88,"o":45.03,"t":"2026-10-13T15:15:00Z","v":2859,"vw":45.045722},{"c":45.09,"h":45.15,"l":45.05,"n":102,"o":45.145,"t":"2026-10-13T15:20:00Z","v":4773,"vw":45.106309},{"c":45.14,"h":45.19,"l":45.11,"n":131,"o":45.125,"t":"2026-10-13T15:25:00Z","v":7268,"vw":45.138149},{"c":45.23,"h":45.26,"l":45.1,"n":156,"o":45.14,"t":"2026-10-13T15:30:00Z","v":6408,"vw":45.163587},{"c":45.14,"h":45.28,"l":45.14,"n":105,"o":45.27,"t":"2026-10-13T15:35:00Z","v":3504,"vw":45.215867},{"c":44.98,"h":45.12,"l":44.97,"n":315,"o":45.12,"t":"2026-10-13T15:40:00Z","v":13861,"vw":45.037613},{"c":44.98,"h":45.02,"l":44.84,"n":367,"o":45.02,"t":"2026-10-13T15:45:00Z","v":16184,"vw":44.881354},{"c":45.03,"h":45.03,"l":45.015,"n":34,"o":45.015,"t":"2026-10-13T15:50:00Z","v":1042,"vw":45.025},{"c":45.105,"h":45.105,"l":44.99,"n":65,"o":44.99,"t":"2026-10-13T15:55:00Z","v":2047,"vw":45.06512},{"c":45.1233,"h":45.18,"l":45.08,"n":83,"o":45.11,"t":"2026-10-13T16:00:00Z","v":3212,"vw":45.136481},{"c":45.1,"h":45.1,"l":45.1,"n":15,"o":45.1,"t":"2026-10-13T16:05:00Z","v":582,"vw":45.1},{"c":45.105,"h":45.15,"l":45.0304,"n":148,"o":45.11,"t":"2026-10-13T16:10:00Z","v":6820,"vw":45.09971},{"c":45.065,"h":45.16,"l":45.0501,"n":63,"o":45.15,"t":"2026-10-13T16:15:00Z","v":2984,"vw":45.106751},{"c":45.04,"h":45.06,"l":44.99,"n":105,"o":45.05,"t":"2026-10-13T16:20:00Z","v":3753,"vw":45.028092},{"c":44.99,"h":45.06,"l":44.965,"n":108,"o":45.06,"t":"2026-10-13T16:25:00Z","v":3247,"vw":44.982988},{"c":44.91,"h":44.99,"l":44.8,"n":279,"o":44.985,"t":"2026-10-13T16:30:00Z","v":10862,"vw":44.915144},{"c":44.905,"h":44.93,"l":44.86,"n":70,"o":44.91,"t":"2026-10-13T16:35:00Z","v":1917,"vw":44.900625},{"c":45.11,"h":45.11,"l":44.8936,"n":69,"o":44.8936,"t":"2026-10-13T16:40:00Z","v":2008,"vw":44.995225},{"c":44.965,"h":45.05,"l":44.94,"n":139,"o":45.05,"t":"2026-10-13T16:45:00Z","v":4232,"vw":44.998082},{"c":44.97,"h":45,"l":44.93,"n":110,"o":44.975,"t":"2026-10-13T16:50:00Z","v":3499,"vw":44.968557},{"c":44.92,"h":45.03,"l":44.87,"n":186,"o":45.03,"t":"2026-10-13T16:55:00Z","v":7592,"vw":44.96071},{"c":45.06,"h":45.06,"l":44.905,"n":92,"o":44.905,"t":"2026-10-13T17:00:00Z","v":2265,"vw":44.952263},{"c":45.1,"h":45.1,"l":45.03,"n":74,"o":45.1,"t":"2026-10-13T17:05:00Z","v":1731,"vw":45.065},{"c":45,"h":45.1385,"l":45,"n":70,"o":45.11,"t":"2026-10-13T17:10:00Z","v":2435,"vw":45.048429},{"c":45.1,"h":45.1,"l":45.02,"n":105,"o":45.02,"t":"2026-10-13T17:15:00Z","v":2638,"vw":45.066487},{"c":44.92,"h":45.075,"l":44.89,"n":253,"o":45.07,"t":"2026-10-13T17:20:00Z","v":9416,"vw":44.995561},{"c":44.82,"h":44.96,"l":44.82,"n":105,"o":44.925,"t":"2026-10-13T17:25:00Z","v":3778,"vw":44.914242},{"c":44.905,"h":44.905,"l":44.82,"n":78,"o":44.86,"t":"2026-10-13T17:30:00Z","v":2658,"vw":44.867059},{"c":45.34,"h":45.41,"l":44.94,"n":865,"o":44.94,"t":"2026-10-13T17:35:00Z","v":84367,"vw":45.208949},{"c":45.44,"h":45.44,"l":45.3,"n":437,"o":45.38,"t":"2026-10-13T17:40:00Z","v":21643,"vw":45.390219},{"c":45.35,"h":45.46,"l":45.31,"n":318,"o":45.46,"t":"2026-10-13T17:45:00Z","v":35198,"vw":45.413205},{"c":45.355,"h":45.38,"l":45.32,"n":129,"o":45.345,"t":"2026-10-13T17:50:00Z","v":11455,"vw":45.365024},{"c":45.3,"h":45.43,"l":45.245,"n":266,"o":45.33,"t":"2026-10-13T17:55:00Z","v":13909,"vw":45.326061},{"c":45.28,"h":45.36,"l":45.28,"n":107,"o":45.36,"t":"2026-10-13T18:00:00Z","v":2720,"vw":45.325834},{"c":45.4,"h":45.49,"l":45.32,"n":352,"o":45.32,"t":"2026-10-13T18:05:00Z","v":17646,"vw":45.421885},{"c":45.25,"h":45.42,"l":45.25,"n":125,"o":45.4,"t":"2026-10-13T18:10:00Z","v":4547,"vw":45.360434},{"c":45.1,"h":45.28,"l":45.1,"n":181,"o":45.24,"t":"2026-10-13T18:15:00Z","v":8596,"vw":45.214777},{"c":45.02,"h":45.14,"l":45,"n":223,"o":45.14,"t":"2026-10-13T18:20:00Z","v":9080,"vw":45.055978},{"c":44.9775,"h":45.0071,"l":44.95,"n":120,"o":45.0071,"t":"2026-10-13T18:25:00Z","v":4078,"vw":44.977688},{"c":44.89,"h":44.965,"l":44.855,"n":173,"o":44.965,"t":"2026-10-13T18:30:00Z","v":3916,"vw":44.898317},{"c":44.83,"h":44.87,"l":44.82,"n":70,"o":44.87,"t":"2026-10-13T18:35:00Z","v":2158,"vw":44.838571},{"c":44.83,"h":44.88,"l":44.825,"n":119,"o":44.825,"t":"2026-10-13T18:40:00Z","v":5342,"vw":44.858064},{"c":44.975,"h":44.99,"l":44.88,"n":144,"o":44.88,"t":"2026-10-13T18:45:00Z","v":4606,"vw":44.923567},{"c":45.05,"h":45.06,"l":44.8601,"n":310,"o":44.95,"t":"2026-10-13T18:50:00Z","v":15313,"vw":44.924676},{"c":45.08,"h":45.11,"l":45.02,"n":210,"o":45.045,"t":"2026-10-13T18:55:00Z","v":7276,"vw":45.070406},{"c":44.87,"h":45.14,"l":44.87,"n":229,"o":45.11,"t":"2026-10-13T19:00:00Z","v":6876,"vw":45.009233},{"c":44.9,"h":44.95,"l":44.87,"n":173,"o":44.91,"t":"2026-10-13T19:05:00Z","v":5928,"vw":44.900322},{"c":44.89,"h":44.935,"l":44.89,"n":136,"o":44.91,"t":"2026-10-13T19:10:00Z","v":7631,"vw":44.915467},{"c":44.8675,"h":44.9,"l":44.84,"n":176,"o":44.9,"t":"2026-10-13T19:15:00Z","v":5247,"vw":44.866822},{"c":44.86,"h":44.86,"l":44.78,"n":241,"o":44.86,"t":"2026-10-13T19:20:00Z","v":11803,"vw":44.827338},{"c":44.94,"h":44.94,"l":44.87,"n":236,"o":44.87,"t":"2026-10-13T19:25:00Z","v":7748,"vw":44.901033},{"c":44.87,"h":44.95,"l":44.86,"n":331,"o":44.95,"t":"2026-10-13T19:30:00Z","v":12748,"vw":44.879917},{"c":44.83,"h":44.89,"l":44.8,"n":315,"o":44.89,"t":"2026-10-13T19:35:00Z","v":8495,"vw":44.837488},{"c":44.795,"h":44.89,"l":44.78,"n":344,"o":44.85,"t":"2026-10-13T19:40:00Z","v":8249,"vw":44.832829},{"c":44.84,"h":44.8798,"l":44.76,"n":340,"o":44.795,"t":"2026-10-13T19:45:00Z","v":13735,"vw":44.814532},{"c":44.91,"h":44.99,"l":44.8,"n":686,"o":44.86,"t":"2026-10-13T19:50:00Z","v":34839,"vw":44.917206},{"c":44.74,"h":44.91,"l":44.73,"n":1798,"o":44.88,"t":"2026-10-13T19:55:00Z","v":85248,"vw":44.818991},{"c":44.71,"h":44.76,"l":44.71,"n":37,"o":44.76,"t":"2026-10-13T20:00:00Z","v":109539,"vw":44.710184},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-13T20:10:00Z","v":250,"vw":45},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-10-13T20:35:00Z","v":300,"vw":44.71},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-10-13T22:30:00Z","v":281,"vw":44.94},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-14T08:00:00Z","v":100,"vw":44.72},{"c":45,"h":45,"l":44.89,"n":9,"o":44.89,"t":"2026-10-14T11:35:00Z","v":527,"vw":44.968661},{"c":44.1634,"h":44.1634,"l":44.1634,"n":1,"o":44.1634,"t":"2026-10-14T11:55:00Z","v":100,"vw":44.1634},{"c":44,"h":44.2,"l":43.98,"n":77,"o":44.2,"t":"2026-10-14T12:35:00Z","v":8767,"vw":44.012616},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-14T12:40:00Z","v":1000,"vw":43.81},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-10-14T12:45:00Z","v":221,"vw":44},{"c":44,"h":44.01,"l":44,"n":3,"o":44.01,"t":"2026-10-14T12:50:00Z","v":1589,"vw":44.003707},{"c":43.97,"h":43.97,"l":43.97,"n":1,"o":43.97,"t":"2026-10-14T12:55:00Z","v":100,"vw":43.97},{"c":43.97,"h":43.97,"l":43.97,"n":2,"o":43.97,"t":"2026-10-14T13:00:00Z","v":110,"vw":43.97},{"c":43.96,"h":43.97,"l":43.96,"n":16,"o":43.97,"t":"2026-10-14T13:05:00Z","v":809,"vw":43.967143},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-14T13:10:00Z","v":100,"vw":43.8},{"c":43.72,"h":43.72,"l":43.72,"n":16,"o":43.72,"t":"2026-10-14T13:20:00Z","v":775,"vw":43.72},{"c":43.92,"h":44.075,"l":43.5,"n":274,"o":43.74,"t":"2026-10-14T13:30:00Z","v":26616,"vw":43.790513},{"c":43.73,"h":43.925,"l":43.66,"n":222,"o":43.9025,"t":"2026-10-14T13:35:00Z","v":12515,"vw":43.805574},{"c":43.38,"h":43.8213,"l":43.38,"n":268,"o":43.71,"t":"2026-10-14T13:40:00Z","v":18751,"vw":43.535559},{"c":43.525,"h":43.63,"l":43.41,"n":165,"o":43.41,"t":"2026-10-14T13:45:00Z","v":7234,"vw":43.50815},{"c":43.257,"h":43.58,"l":43.25,"n":160,"o":43.525,"t":"2026-10-14T13:50:00Z","v":13388,"vw":43.482361},{"c":43.05,"h":43.225,"l":42.9011,"n":415,"o":43.21,"t":"2026-10-14T13:55:00Z","v":31988,"vw":43.021035},{"c":42.825,"h":43.12,"l":42.7,"n":493,"o":43.09,"t":"2026-10-14T14:00:00Z","v":48436,"vw":42.862494},{"c":43.03,"h":43.065,"l":42.74,"n":322,"o":42.8426,"t":"2026-10-14T14:05:00Z","v":24841,"vw":42.887671},{"c":43.28,"h":43.34,"l":43.03,"n":357,"o":43.07,"t":"2026-10-14T14:10:00Z","v":30826,"vw":43.222706},{"c":43.285,"h":43.435,"l":43.2,"n":178,"o":43.275,"t":"2026-10-14T14:15:00Z","v":9513,"vw":43.315111},{"c":43.335,"h":43.38,"l":43.24,"n":159,"o":43.285,"t":"2026-10-14T14:20:00Z","v":11363,"vw":43.29962},{"c":43.36,"h":43.48,"l":43.26,"n":205,"o":43.3,"t":"2026-10-14T14:25:00Z","v":10322,"vw":43.350323},{"c":43.34,"h":43.37,"l":43.27,"n":161,"o":43.34,"t":"2026-10-14T14:30:00Z","v":9635,"vw":43.309924},{"c":43.58,"h":43.59,"l":43.305,"n":189,"o":43.325,"t":"2026-10-14T14:35:00Z","v":10580,"vw":43.469946},{"c":43.85,"h":43.86,"l":43.54,"n":217,"o":43.54,"t":"2026-10-14T14:40:00Z","v":14484,"vw":43.679505},{"c":43.875,"h":44.1112,"l":43.84,"n":185,"o":43.87,"t":"2026-10-14T14:45:00Z","v":16044,"vw":43.975333},{"c":43.84,"h":43.9,"l":43.77,"n":168,"o":43.8399,"t":"2026-10-14T14:50:00Z","v":13362,"vw":43.809652},{"c":44.045,"h":44.07,"l":43.845,"n":135,"o":43.845,"t":"2026-10-14T14:55:00Z","v":6859,"vw":43.996445},{"c":44.195,"h":44.195,"l":43.91,"n":433,"o":44.04,"t":"2026-10-14T15:00:00Z","v":52684,"vw":44.080527},{"c":44.315,"h":44.3758,"l":44.12,"n":298,"o":44.13,"t":"2026-10-14T15:05:00Z","v":29655,"vw":44.234836},{"c":44.3489,"h":44.44,"l":44.22,"n":265,"o":44.315,"t":"2026-10-14T15:10:00Z","v":39162,"vw":44.323384},{"c":44.73,"h":44.7776,"l":44.4,"n":242,"o":44.4,"t":"2026-10-14T15:15:00Z","v":23597,"vw":44.582901},{"c":44.8213,"h":44.8791,"l":44.63,"n":197,"o":44.745,"t":"2026-10-14T15:20:00Z","v":38794,"vw":44.795484},{"c":44.7,"h":44.92,"l":44.63,"n":521,"o":44.78,"t":"2026-10-14T15:25:00Z","v":58668,"vw":44.813373},{"c":44.75,"h":44.89,"l":44.66,"n":336,"o":44.7,"t":"2026-10-14T15:30:00Z","v":31908,"vw":44.802166},{"c":44.915,"h":44.9755,"l":44.75,"n":460,"o":44.81,"t":"2026-10-14T15:35:00Z","v":49010,"vw":44.853499},{"c":44.43,"h":44.9701,"l":44.3,"n":638,"o":44.895,"t":"2026-10-14T15:40:00Z","v":54097,"vw":44.61902},{"c":44.53,"h":44.64,"l":44.41,"n":254,"o":44.4577,"t":"2026-10-14T15:45:00Z","v":22032,"vw":44.523746},{"c":44.59,"h":44.6599,"l":44.4942,"n":195,"o":44.6243,"t":"2026-10-14T15:50:00Z","v":13219,"vw":44.58932},{"c":44.59,"h":44.79,"l":44.5,"n":360,"o":44.679,"t":"2026-10-14T15:55:00Z","v":28426,"vw":44.658733},{"c":44.47,"h":44.53,"l":44.35,"n":206,"o":44.495,"t":"2026-10-14T16:00:00Z","v":15680,"vw":44.452535},{"c":44.4599,"h":44.53,"l":44.415,"n":226,"o":44.46,"t":"2026-10-14T16:05:00Z","v":22450,"vw":44.468071},{"c":44.48,"h":44.5399,"l":44.41,"n":352,"o":44.41,"t":"2026-10-14T16:10:00Z","v":32332,"vw":44.47086},{"c":44.455,"h":44.63,"l":44.41,"n":483,"o":44.48,"t":"2026-10-14T16:15:00Z","v":27088,"vw":44.48872},{"c":44.395,"h":44.45,"l":44.27,"n":269,"o":44.45,"t":"2026-10-14T16:20:00Z","v":18174,"vw":44.404617},{"c":44.27,"h":44.4799,"l":44.22,"n":707,"o":44.42,"t":"2026-10-14T16:25:00Z","v":40754,"vw":44.353547},{"c":44.4799,"h":44.4799,"l":44.2,"n":200,"o":44.21,"t":"2026-10-14T16:30:00Z","v":17528,"vw":44.361075},{"c":44.5,"h":44.6299,"l":44.395,"n":272,"o":44.395,"t":"2026-10-14T16:35:00Z","v":19161,"vw":44.508483},{"c":44.71,"h":44.8,"l":44.49,"n":212,"o":44.555,"t":"2026-10-14T16:40:00Z","v":17851,"vw":44.612349},{"c":44.6,"h":44.7124,"l":44.58,"n":118,"o":44.63,"t":"2026-10-14T16:45:00Z","v":10578,"vw":44.637162},{"c":44.29,"h":44.57,"l":44.285,"n":221,"o":44.57,"t":"2026-10-14T16:50:00Z","v":7728,"vw":44.413742},{"c":44.195,"h":44.3328,"l":44.07,"n":345,"o":44.23,"t":"2026-10-14T16:55:00Z","v":21179,"vw":44.194415},{"c":44.185,"h":44.205,"l":44.145,"n":81,"o":44.2,"t":"2026-10-14T17:00:00Z","v":2967,"vw":44.178498},{"c":44.25,"h":44.275,"l":44.12,"n":388,"o":44.19,"t":"2026-10-14T17:05:00Z","v":25969,"vw":44.199134},{"c":44.43,"h":44.48,"l":44.22,"n":175,"o":44.275,"t":"2026-10-14T17:10:00Z","v":15620,"vw":44.287852},{"c":44.405,"h":44.48,"l":44.39,"n":205,"o":44.43,"t":"2026-10-14T17:15:00Z","v":7180,"vw":44.432457},{"c":44.39,"h":44.46,"l":44.3306,"n":211,"o":44.405,"t":"2026-10-14T17:20:00Z","v":13675,"vw":44.350717},{"c":44.39,"h":44.4264,"l":44.3,"n":295,"o":44.39,"t":"2026-10-14T17:25:00Z","v":11371,"vw":44.364369},{"c":44.35,"h":44.465,"l":44.35,"n":158,"o":44.41,"t":"2026-10-14T17:30:00Z","v":4721,"vw":44.400011},{"c":44.3,"h":44.38,"l":44.28,"n":205,"o":44.32,"t":"2026-10-14T17:35:00Z","v":8396,"vw":44.346169},{"c":44.5,"h":44.53,"l":44.24,"n":258,"o":44.24,"t":"2026-10-14T17:40:00Z","v":12310,"vw":44.480772},{"c":44.545,"h":44.58,"l":44.44,"n":523,"o":44.49,"t":"2026-10-14T17:45:00Z","v":31127,"vw":44.508709},{"c":44.44,"h":44.625,"l":44.44,"n":408,"o":44.545,"t":"2026-10-14T17:50:00Z","v":14478,"vw":44.532095},{"c":44.455,"h":44.47,"l":44.4,"n":157,"o":44.445,"t":"2026-10-14T17:55:00Z","v":6625,"vw":44.429732},{"c":44.56,"h":44.6,"l":44.37,"n":177,"o":44.455,"t":"2026-10-14T18:00:00Z","v":6553,"vw":44.468489},{"c":44.49,"h":44.59,"l":44.49,"n":203,"o":44.5316,"t":"2026-10-14T18:05:00Z","v":7593,"vw":44.538888},{"c":44.62,"h":44.65,"l":44.48,"n":145,"o":44.5,"t":"2026-10-14T18:10:00Z","v":5382,"vw":44.564638},{"c":44.52,"h":44.65,"l":44.51,"n":284,"o":44.6,"t":"2026-10-14T18:15:00Z","v":11766,"vw":44.582955},{"c":44.48,"h":44.5795,"l":44.48,"n":101,"o":44.495,"t":"2026-10-14T18:20:00Z","v":2909,"vw":44.526663},{"c":44.49,"h":44.57,"l":44.49,"n":177,"o":44.51,"t":"2026-10-14T18:25:00Z","v":7350,"vw":44.505142},{"c":44.52,"h":44.52,"l":44.48,"n":137,"o":44.48,"t":"2026-10-14T18:30:00Z","v":5164,"vw":44.496528},{"c":44.485,"h":44.55,"l":44.485,"n":110,"o":44.505,"t":"2026-10-14T18:35:00Z","v":3935,"vw":44.51072},{"c":44.56,"h":44.56,"l":44.42,"n":279,"o":44.5099,"t":"2026-10-14T18:40:00Z","v":10516,"vw":44.467068},{"c":44.49,"h":44.49,"l":44.4,"n":108,"o":44.46,"t":"2026-10-14T18:45:00Z","v":2765,"vw":44.459846},{"c":44.535,"h":44.55,"l":44.45,"n":134,"o":44.55,"t":"2026-10-14T18:50:00Z","v":5725,"vw":44.509304},{"c":44.4804,"h":44.58,"l":44.4804,"n":158,"o":44.55,"t":"2026-10-14T18:55:00Z","v":7555,"vw":44.522851},{"c":43.91,"h":44.47,"l":43.88,"n":518,"o":44.47,"t":"2026-10-14T19:00:00Z","v":30515,"vw":44.11194},{"c":43.78,"h":43.9106,"l":43.72,"n":371,"o":43.87,"t":"2026-10-14T19:05:00Z","v":21257,"vw":43.82635},{"c":43.62,"h":43.8,"l":43.58,"n":326,"o":43.8,"t":"2026-10-14T19:10:00Z","v":23509,"vw":43.718579},{"c":43.65,"h":43.66,"l":43.46,"n":438,"o":43.58,"t":"2026-10-14T19:15:00Z","v":31532,"vw":43.57378},{"c":43.795,"h":43.81,"l":43.727,"n":199,"o":43.727,"t":"2026-10-14T19:20:00Z","v":7974,"vw":43.793475},{"c":43.59,"h":43.79,"l":43.59,"n":408,"o":43.76,"t":"2026-10-14T19:25:00Z","v":28515,"vw":43.681345},{"c":43.595,"h":43.7,"l":43.55,"n":487,"o":43.57,"t":"2026-10-14T19:30:00Z","v":31278,"vw":43.625928},{"c":43.565,"h":43.665,"l":43.54,"n":583,"o":43.55,"t":"2026-10-14T19:35:00Z","v":37192,"vw":43.602184},{"c":43.485,"h":43.62,"l":43.34,"n":635,"o":43.53,"t":"2026-10-14T19:40:00Z","v":27058,"vw":43.455784},{"c":43.5199,"h":43.61,"l":43.24,"n":836,"o":43.45,"t":"2026-10-14T19:45:00Z","v":35745,"vw":43.417431},{"c":43.665,"h":43.83,"l":43.52,"n":796,"o":43.52,"t":"2026-10-14T19:50:00Z","v":36525,"vw":43.674425},{"c":43.86,"h":43.89,"l":43.67,"n":2385,"o":43.71,"t":"2026-10-14T19:55:00Z","v":133377,"vw":43.751231},{"c":43.86,"h":43.86,"l":43.86,"n":35,"o":43.86,"t":"2026-10-14T20:00:00Z","v":162964,"vw":43.86},{"c":43.86,"h":44.89,"l":43.86,"n":35,"o":44.5,"t":"2026-10-14T20:40:00Z","v":1819,"vw":44.510207},{"c":43.9,"h":43.91,"l":43.9,"n":2,"o":43.91,"t":"2026-10-14T20:45:00Z","v":200,"vw":43.905},{"c":43.95,"h":43.97,"l":43.95,"n":7,"o":43.97,"t":"2026-10-14T20:55:00Z","v":4815,"vw":43.951051},{"c":43.95,"h":43.95,"l":43.95,"n":2,"o":43.95,"t":"2026-10-14T22:05:00Z","v":450,"vw":43.95},{"c":43.86,"h":43.95,"l":43.86,"n":2,"o":43.95,"t":"2026-10-14T22:10:00Z","v":300,"vw":43.92},{"c":43.86,"h":43.86,"l":43.86,"n":4,"o":43.86,"t":"2026-10-14T22:30:00Z","v":257,"vw":43.86},{"c":43.86,"h":43.86,"l":43.86,"n":10,"o":43.86,"t":"2026-10-14T22:45:00Z","v":1288,"vw":43.86},{"c":43.85,"h":43.85,"l":43.43,"n":15,"o":43.43,"t":"2026-10-15T08:00:00Z","v":1179,"vw":43.663864},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-15T08:10:00Z","v":165,"vw":42.42},{"c":43.2,"h":43.2,"l":43.2,"n":14,"o":43.2,"t":"2026-10-15T08:35:00Z","v":201,"vw":43.2},{"c":43.02,"h":43.64,"l":42.42,"n":74,"o":43.22,"t":"2026-10-15T08:40:00Z","v":5173,"vw":42.690861},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-10-15T08:45:00Z","v":105,"vw":43.04},{"c":43.21,"h":43.21,"l":43.19,"n":4,"o":43.19,"t":"2026-10-15T08:50:00Z","v":337,"vw":43.201561},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-10-15T09:25:00Z","v":100,"vw":42.82},{"c":42.82,"h":42.82,"l":42.82,"n":4,"o":42.82,"t":"2026-10-15T11:10:00Z","v":3022,"vw":42.82},{"c":42.42,"h":42.54,"l":42.42,"n":10,"o":42.52,"t":"2026-10-15T11:25:00Z","v":6551,"vw":42.431601},{"c":43.28,"h":43.28,"l":43.13,"n":3,"o":43.13,"t":"2026-10-15T11:30:00Z","v":300,"vw":43.23},{"c":42.99,"h":42.99,"l":42.99,"n":6,"o":42.99,"t":"2026-10-15T12:30:00Z","v":222,"vw":42.99},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-15T12:35:00Z","v":100,"vw":43},{"c":43.44,"h":43.44,"l":43.44,"n":2,"o":43.44,"t":"2026-10-15T12:50:00Z","v":108,"vw":43.44},{"c":43.05,"h":43.05,"l":43.05,"n":7,"o":43.05,"t":"2026-10-15T13:05:00Z","v":533,"vw":43.05},{"c":43,"h":43.05,"l":43,"n":6,"o":43.05,"t":"2026-10-15T13:10:00Z","v":442,"vw":43.0225},{"c":42.76,"h":42.76,"l":42.76,"n":2,"o":42.76,"t":"2026-10-15T13:20:00Z","v":239,"vw":42.76},{"c":43,"h":43,"l":43,"n":6,"o":43,"t":"2026-10-15T13:25:00Z","v":1145,"vw":43},{"c":43.62,"h":43.64,"l":43.01,"n":201,"o":43.41,"t":"2026-10-15T13:30:00Z","v":32567,"vw":43.315942},{"c":43.34,"h":43.745,"l":43.34,"n":351,"o":43.725,"t":"2026-10-15T13:35:00Z","v":26088,"vw":43.551775},{"c":43.395,"h":43.5,"l":43.2301,"n":341,"o":43.365,"t":"2026-10-15T13:40:00Z","v":23796,"vw":43.354878},{"c":43.75,"h":43.92,"l":43.36,"n":403,"o":43.38,"t":"2026-10-15T13:45:00Z","v":19825,"vw":43.644035},{"c":43.53,"h":43.77,"l":43.445,"n":236,"o":43.7,"t":"2026-10-15T13:50:00Z","v":10012,"vw":43.656184},{"c":43.6,"h":43.62,"l":43.44,"n":244,"o":43.55,"t":"2026-10-15T13:55:00Z","v":16930,"vw":43.502674},{"c":43.72,"h":44,"l":43.665,"n":323,"o":43.69,"t":"2026-10-15T14:00:00Z","v":19337,"vw":43.820241},{"c":43.95,"h":43.95,"l":43.64,"n":473,"o":43.8,"t":"2026-10-15T14:05:00Z","v":22024,"vw":43.783675},{"c":44.06,"h":44.085,"l":43.96,"n":323,"o":43.995,"t":"2026-10-15T14:10:00Z","v":16745,"vw":44.039131},{"c":44.05,"h":44.24,"l":43.895,"n":580,"o":44.06,"t":"2026-10-15T14:15:00Z","v":28183,"vw":44.052706},{"c":44.15,"h":44.15,"l":44.07,"n":214,"o":44.11,"t":"2026-10-15T14:20:00Z","v":8530,"vw":44.108929},{"c":44.125,"h":44.17,"l":44.06,"n":194,"o":44.14,"t":"2026-10-15T14:25:00Z","v":6993,"vw":44.119954},{"c":44.26,"h":44.33,"l":44.13,"n":242,"o":44.13,"t":"2026-10-15T14:30:00Z","v":8936,"vw":44.253506},{"c":43.99,"h":44.23,"l":43.82,"n":772,"o":44.23,"t":"2026-10-15T14:35:00Z","v":49324,"vw":44.030504},{"c":44.215,"h":44.22,"l":43.99,"n":294,"o":43.99,"t":"2026-10-15T14:40:00Z","v":12886,"vw":44.166605},{"c":44.3886,"h":44.3886,"l":44.14,"n":225,"o":44.17,"t":"2026-10-15T14:45:00Z","v":14800,"vw":44.248294},{"c":44.36,"h":44.4,"l":44.28,"n":211,"o":44.39,"t":"2026-10-15T14:50:00Z","v":7525,"vw":44.361923},{"c":44.35,"h":44.47,"l":44.35,"n":224,"o":44.4,"t":"2026-10-15T14:55:00Z","v":8916,"vw":44.408992},{"c":44.44,"h":44.51,"l":44.32,"n":323,"o":44.37,"t":"2026-10-15T15:00:00Z","v":19560,"vw":44.46949},{"c":44.49,"h":44.65,"l":44.39,"n":408,"o":44.45,"t":"2026-10-15T15:05:00Z","v":17773,"vw":44.52719},{"c":44.36,"h":44.6,"l":44.36,"n":276,"o":44.51,"t":"2026-10-15T15:10:00Z","v":11575,"vw":44.498258},{"c":44.165,"h":44.4,"l":44.1,"n":332,"o":44.34,"t":"2026-10-15T15:15:00Z","v":17544,"vw":44.248198},{"c":44.2198,"h":44.22,"l":44.095,"n":290,"o":44.21,"t":"2026-10-15T15:20:00Z","v":10818,"vw":44.170823},{"c":44.02,"h":44.21,"l":44.01,"n":301,"o":44.185,"t":"2026-10-15T15:25:00Z","v":12664,"vw":44.121828},{"c":44.12,"h":44.12,"l":44.055,"n":242,"o":44.09,"t":"2026-10-15T15:30:00Z","v":8388,"vw":44.088555},{"c":44.09,"h":44.21,"l":44.06,"n":167,"o":44.14,"t":"2026-10-15T15:35:00Z","v":6329,"vw":44.156423},{"c":44.045,"h":44.1,"l":43.98,"n":298,"o":44.1,"t":"2026-10-15T15:40:00Z","v":23266,"vw":44.028733},{"c":44.24,"h":44.24,"l":44.04,"n":249,"o":44.04,"t":"2026-10-15T15:45:00Z","v":11914,"vw":44.123232},{"c":44.3,"h":44.33,"l":44.225,"n":181,"o":44.24,"t":"2026-10-15T15:50:00Z","v":9632,"vw":44.265807},{"c":44.335,"h":44.42,"l":44.13,"n":390,"o":44.3,"t":"2026-10-15T15:55:00Z","v":19310,"vw":44.286408},{"c":44.14,"h":44.335,"l":44.06,"n":191,"o":44.335,"t":"2026-10-15T16:00:00Z","v":9069,"vw":44.190773},{"c":43.92,"h":44.16,"l":43.865,"n":217,"o":44.15,"t":"2026-10-15T16:05:00Z","v":12346,"vw":44.001576},{"c":43.99,"h":44,"l":43.88,"n":199,"o":43.88,"t":"2026-10-15T16:10:00Z","v":8624,"vw":43.948626},{"c":43.935,"h":43.99,"l":43.92,"n":173,"o":43.99,"t":"2026-10-15T16:15:00Z","v":8261,"vw":43.948453},{"c":43.96,"h":44.01,"l":43.94,"n":191,"o":43.96,"t":"2026-10-15T16:20:00Z","v":8569,"vw":43.982829},{"c":44,"h":44.045,"l":43.98,"n":178,"o":43.98,"t":"2026-10-15T16:25:00Z","v":9282,"vw":44.009241},{"c":43.965,"h":44.04,"l":43.955,"n":208,"o":44,"t":"2026-10-15T16:30:00Z","v":8752,"vw":43.99658},{"c":44.03,"h":44.145,"l":43.95,"n":238,"o":43.99,"t":"2026-10-15T16:35:00Z","v":13696,"vw":44.027892},{"c":44.08,"h":44.1,"l":44.06,"n":104,"o":44.06,"t":"2026-10-15T16:40:00Z","v":4155,"vw":44.07225},{"c":44.16,"h":44.16,"l":44.07,"n":131,"o":44.12,"t":"2026-10-15T16:45:00Z","v":4377,"vw":44.120858},{"c":44.19,"h":44.21,"l":44.15,"n":159,"o":44.15,"t":"2026-10-15T16:50:00Z","v":6308,"vw":44.181544},{"c":44.205,"h":44.21,"l":44.19,"n":48,"o":44.195,"t":"2026-10-15T16:55:00Z","v":1496,"vw":44.20008},{"c":44.49,"h":44.49,"l":44.46,"n":62,"o":44.46,"t":"2026-10-15T18:10:00Z","v":3042,"vw":44.468474},{"c":44.455,"h":44.51,"l":44.45,"n":170,"o":44.4501,"t":"2026-10-15T18:15:00Z","v":9996,"vw":44.473223},{"c":44.43,"h":44.43,"l":44.38,"n":151,"o":44.42,"t":"2026-10-15T18:20:00Z","v":6963,"vw":44.402715},{"c":44.39,"h":44.43,"l":44.27,"n":371,"o":44.41,"t":"2026-10-15T18:25:00Z","v":19544,"vw":44.335865},{"c":44.51,"h":44.52,"l":44.38,"n":257,"o":44.41,"t":"2026-10-15T18:30:00Z","v":9026,"vw":44.43542},{"c":44.46,"h":44.47,"l":44.43,"n":68,"o":44.43,"t":"2026-10-15T18:35:00Z","v":2380,"vw":44.444225},{"c":44.49,"h":44.49,"l":44.4412,"n":135,"o":44.4898,"t":"2026-10-15T18:40:00Z","v":6948,"vw":44.460722},{"c":44.83,"h":44.9,"l":44.46,"n":673,"o":44.46,"t":"2026-10-15T18:45:00Z","v":80698,"vw":44.781055},{"c":45.08,"h":45.12,"l":44.84,"n":615,"o":44.84,"t":"2026-10-15T18:50:00Z","v":47010,"vw":44.993194},{"c":45.09,"h":45.14,"l":44.985,"n":385,"o":45.085,"t":"2026-10-15T18:55:00Z","v":20651,"vw":45.079436},{"c":45.42,"h":45.45,"l":45.1,"n":614,"o":45.13,"t":"2026-10-15T19:00:00Z","v":29792,"vw":45.25953},{"c":45.44,"h":45.495,"l":45.41,"n":303,"o":45.415,"t":"2026-10-15T19:05:00Z","v":17132,"vw":45.466222},{"c":45.59,"h":45.61,"l":45.16,"n":986,"o":45.44,"t":"2026-10-15T19:10:00Z","v":137460,"vw":45.437345},{"c":45.88,"h":45.97,"l":45.61,"n":1014,"o":45.61,"t":"2026-10-15T19:15:00Z","v":50134,"vw":45.819541},{"c":45.99,"h":46,"l":45.81,"n":640,"o":45.88,"t":"2026-10-15T19:20:00Z","v":33788,"vw":45.934899},{"c":45.95,"h":46.11,"l":45.8615,"n":592,"o":45.945,"t":"2026-10-15T19:25:00Z","v":43264,"vw":46.042928},{"c":45.96,"h":46.11,"l":45.85,"n":589,"o":46.05,"t":"2026-10-15T19:30:00Z","v":30812,"vw":46.031578},{"c":46.13,"h":46.13,"l":45.96,"n":329,"o":45.96,"t":"2026-10-15T19:35:00Z","v":14782,"vw":46.086876},{"c":46.09,"h":46.19,"l":46.04,"n":611,"o":46.16,"t":"2026-10-15T19:40:00Z","v":25500,"vw":46.121124},{"c":46.01,"h":46.13,"l":46,"n":799,"o":46.04,"t":"2026-10-15T19:45:00Z","v":29197,"vw":46.077949},{"c":46.06,"h":46.13,"l":45.99,"n":1038,"o":46.015,"t":"2026-10-15T19:50:00Z","v":53428,"vw":46.064754},{"c":45.87,"h":46.07,"l":45.82,"n":2427,"o":46.05,"t":"2026-10-15T19:55:00Z","v":119054,"vw":45.909846},{"c":45.86,"h":45.86,"l":45.86,"n":29,"o":45.86,"t":"2026-10-15T20:00:00Z","v":154479,"vw":45.86},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-15T20:40:00Z","v":153,"vw":45.86},{"c":45.77,"h":45.77,"l":45.75,"n":3,"o":45.75,"t":"2026-10-15T20:45:00Z","v":371,"vw":45.761914},{"c":45.6142,"h":45.76,"l":45.6142,"n":4,"o":45.76,"t":"2026-10-15T21:05:00Z","v":370,"vw":45.6871},{"c":45.57,"h":45.57,"l":45.57,"n":2,"o":45.57,"t":"2026-10-15T21:10:00Z","v":104,"vw":45.57},{"c":45.77,"h":45.77,"l":45.77,"n":4,"o":45.77,"t":"2026-10-15T21:50:00Z","v":10573,"vw":45.77},{"c":46.17,"h":46.17,"l":46.17,"n":4,"o":46.17,"t":"2026-10-15T21:55:00Z","v":122,"vw":46.17},{"c":46.32,"h":46.4,"l":46.32,"n":7,"o":46.4,"t":"2026-10-15T23:45:00Z","v":2000,"vw":46.360343},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-15T23:55:00Z","v":100,"vw":46}],"history":[{"c":17.54,"h":17.645,"l":17.1603,"n":13927,"o":17.49,"t":"2024-10-14T04:00:00Z","v":1080789,"vw":17.459282},{"c":18.71,"h":18.96,"l":17.59,"n":24343,"o":17.66,"t":"2024-10-15T04:00:00Z","v":1878043,"vw":18.484707},{"c":19.19,"h":19.54,"l":18.7116,"n":18918,"o":18.8,"t":"2024-10-16T04:00:00Z","v":1574218,"vw":19.185694},{"c":19.02,"h":19.39,"l":18.5801,"n":14294,"o":19.39,"t":"2024-10-17T04:00:00Z","v":1010667,"vw":18.978687},{"c":18.59,"h":19.43,"l":18.56,"n":14239,"o":19.07,"t":"2024-10-18T04:00:00Z","v":1062227,"vw":18.81357},{"c":18.59,"h":18.83,"l":18.375,"n":9597,"o":18.5,"t":"2024-10-21T04:00:00Z","v":733090,"vw":18.559449},{"c":18.64,"h":18.75,"l":18.01,"n":9655,"o":18.31,"t":"2024-10-22T04:00:00Z","v":725856,"vw":18.416641},{"c":18.61,"h":18.75,"l":18.03,"n":12341,"o":18.64,"t":"2024-10-23T04:00:00Z","v":849060,"vw":18.449319},{"c":18.95,"h":19.19,"l":18.4324,"n":12029,"o":18.79,"t":"2024-10-24T04:00:00Z","v":829729,"vw":18.851208},{"c":18.43,"h":19.15,"l":18.41,"n":14487,"o":19,"t":"2024-10-25T04:00:00Z","v":875777,"vw":18.628155},{"c":18.64,"h":19.11,"l":18.53,"n":14241,"o":18.7,"t":"2024-10-28T04:00:00Z","v":995140,"vw":18.748915},{"c":18.07,"h":18.64,"l":18.02,"n":12469,"o":18.64,"t":"2024-10-29T04:00:00Z","v":818110,"vw":18.215439},{"c":18.75,"h":19.13,"l":17.91,"n":23562,"o":18.06,"t":"2024-10-30T04:00:00Z","v":2318745,"vw":18.770537},{"c":23.77,"h":25.4,"l":20.42,"n":94448,"o":20.88,"t":"2024-10-31T04:00:00Z","v":9628524,"vw":23.774402},{"c":24.15,"h":25.98,"l":24.025,"n":39218,"o":24.29,"t":"2024-11-01T04:00:00Z","v":3895756,"vw":24.859397},{"c":23.57,"h":25.1699,"l":23.55,"n":23395,"o":24.04,"t":"2024-11-04T05:00:00Z","v":2119123,"vw":24.216301},{"c":25.05,"h":25.1,"l":23.5,"n":23621,"o":23.63,"t":"2024-11-05T05:00:00Z","v":2021912,"vw":24.665216},{"c":29.29,"h":29.405,"l":26.29,"n":41569,"o":26.29,"t":"2024-11-06T05:00:00Z","v":3267477,"vw":28.088184},{"c":27.33,"h":28.6967,"l":26.89,"n":35697,"o":28.14,"t":"2024-11-07T05:00:00Z","v":3159318,"vw":27.57374},{"c":28.44,"h":28.99,"l":27.01,"n":25205,"o":27.37,"t":"2024-11-08T05:00:00Z","v":2233415,"vw":28.11594},{"c":34.24,"h":34.95,"l":29.35,"n":58189,"o":29.5,"t":"2024-11-11T05:00:00Z","v":5757254,"vw":33.363017},{"c":32.27,"h":34.05,"l":32.18,"n":33185,"o":33.12,"t":"2024-11-12T05:00:00Z","v":2473256,"vw":32.956369},{"c":31.99,"h":33.62,"l":31.97,"n":22370,"o":32.91,"t":"2024-11-13T05:00:00Z","v":1622889,"vw":32.662532},{"c":31.71,"h":34.12,"l":31.41,"n":19194,"o":33,"t":"2024-11-14T05:00:00Z","v":1572383,"vw":32.266874},{"c":33.3,"h":35.17,"l":31.7,"n":29517,"o":31.97,"t":"2024-11-15T05:00:00Z","v":2765768,"vw":33.359371},{"c":34.31,"h":34.85,"l":32.51,"n":27570,"o":32.71,"t":"2024-11-18T05:00:00Z","v":2774585,"vw":34.215806},{"c":40.14,"h":40.49,"l":34.039,"n":70199,"o":34.195,"t":"2024-11-19T05:00:00Z","v":6075115,"vw":39.164648},{"c":46.58,"h":48.15,"l":42.48,"n":101462,"o":42.88,"t":"2024-11-20T05:00:00Z","v":9342759,"vw":45.914857},{"c":50.36,"h":52.22,"l":45,"n":109744,"o":46.36,"t":"2024-11-21T05:00:00Z","v":9914388,"vw":49.662542},{"c":49.28,"h":51.6708,"l":47.15,"n":56125,"o":49.41,"t":"2024-11-22T05:00:00Z","v":4444059,"vw":49.52066},{"c":51.02,"h":53.85,"l":48.31,"n":49389,"o":50.32,"t":"2024-11-25T05:00:00Z","v":3924016,"vw":51.356529},{"c":49.93,"h":52.4546,"l":48.97,"n":30245,"o":49.68,"t":"2024-11-26T05:00:00Z","v":2317613,"vw":50.50221},{"c":49.16,"h":51.23,"l":47.47,"n":27142,"o":50.055,"t":"2024-11-27T05:00:00Z","v":2105829,"vw":48.818436},{"c":51.81,"h":52.69,"l":48.7929,"n":21114,"o":49.37,"t":"2024-11-29T05:00:00Z","v":2018237,"vw":51.356279},{"c":45.91,"h":52.27,"l":45.25,"n":53719,"o":52.27,"t":"2024-12-02T05:00:00Z","v":4563857,"vw":47.103653},{"c":45.08,"h":46.7,"l":44.31,"n":31485,"o":45.5,"t":"2024-12-03T05:00:00Z","v":2248594,"vw":45.301203},{"c":46.12,"h":47.16,"l":43.6,"n":28744,"o":44.91,"t":"2024-12-04T05:00:00Z","v":1934340,"vw":45.735913},{"c":46.01,"h":47.9593,"l":45.35,"n":21625,"o":46.5,"t":"2024-12-05T05:00:00Z","v":1576573,"vw":46.644954},{"c":47.03,"h":48,"l":46.28,"n":24398,"o":46.57,"t":"2024-12-06T05:00:00Z","v":1814439,"vw":47.121115},{"c":44.55,"h":47.5,"l":42.64,"n":27744,"o":47.02,"t":"2024-12-09T05:00:00Z","v":1989718,"vw":44.40326},{"c":41.67,"h":45.6,"l":40.82,"n":32729,"o":44.57,"t":"2024-12-10T05:00:00Z","v":2162232,"vw":42.471085},{"c":42.55,"h":43.2,"l":40.56,"n":24313,"o":42.08,"t":"2024-12-11T05:00:00Z","v":1549890,"vw":42.153973},{"c":40.21,"h":45.11,"l":40.101,"n":26606,"o":42.98,"t":"2024-12-12T05:00:00Z","v":2134055,"vw":41.962645},{"c":41.91,"h":41.97,"l":39.62,"n":23635,"o":40.08,"t":"2024-12-13T05:00:00Z","v":1767630,"vw":41.114207},{"c":43.75,"h":47.02,"l":43.12,"n":51651,"o":44.91,"t":"2024-12-16T05:00:00Z","v":4462483,"vw":44.642711},{"c":43,"h":44.38,"l":41.44,"n":32538,"o":42.99,"t":"2024-12-17T05:00:00Z","v":3476196,"vw":43.225123},{"c":39.18,"h":43.19,"l":38.1,"n":31398,"o":42.88,"t":"2024-12-18T05:00:00Z","v":2652840,"vw":40.696131},{"c":38.1,"h":41.09,"l":38.08,"n":34754,"o":39.88,"t":"2024-12-19T05:00:00Z","v":1978174,"vw":39.12879},{"c":41.54,"h":42.47,"l":36.95,"n":33274,"o":37.48,"t":"2024-12-20T05:00:00Z","v":3300109,"vw":41.003985},{"c":39.9,"h":42.67,"l":39.1905,"n":24132,"o":41.7,"t":"2024-12-23T05:00:00Z","v":1687285,"vw":40.061144},{"c":41.27,"h":41.31,"l":39.3501,"n":9114,"o":40,"t":"2024-12-24T05:00:00Z","v":556590,"vw":40.478512},{"c":44.16,"h":44.5297,"l":40.57,"n":30020,"o":41.21,"t":"2024-12-26T05:00:00Z","v":2323083,"vw":43.291876},{"c":39.4,"h":44.31,"l":38.8003,"n":37844,"o":43.87,"t":"2024-12-27T05:00:00Z","v":3227427,"vw":40.349299},{"c":38.27,"h":38.89,"l":37.23,"n":21634,"o":38.67,"t":"2024-12-30T05:00:00Z","v":1702157,"vw":38.304448},{"c":36.68,"h":38.92,"l":36.68,"n":19434,"o":38.46,"t":"2024-12-31T05:00:00Z","v":1455317,"vw":37.165487},{"c":36.39,"h":37.9,"l":35.74,"n":26116,"o":37.13,"t":"2025-01-02T05:00:00Z","v":1739519,"vw":36.638891},{"c":37.95,"h":38.9388,"l":36.83,"n":24338,"o":36.86,"t":"2025-01-03T05:00:00Z","v":1825550,"vw":37.973392},{"c":38.56,"h":38.91,"l":37.2001,"n":18565,"o":38.2,"t":"2025-01-06T05:00:00Z","v":1473670,"vw":38.207409},{"c":36.14,"h":40.27,"l":35.65,"n":25820,"o":39,"t":"2025-01-07T05:00:00Z","v":1992982,"vw":37.123349},{"c":34.44,"h":36.12,"l":33.35,"n":25716,"o":35.45,"t":"2025-01-08T05:00:00Z","v":1737361,"vw":34.397737},{"c":32.31,"h":33.5,"l":31.12,"n":36850,"o":32.61,"t":"2025-01-10T05:00:00Z","v":3673346,"vw":32.168496},{"c":30.77,"h":31.845,"l":30.05,"n":34536,"o":30.94,"t":"2025-01-13T05:00:00Z","v":3083805,"vw":30.795181},{"c":31.27,"h":32.14,"l":30.7001,"n":25589,"o":31.62,"t":"2025-01-14T05:00:00Z","v":1775803,"vw":31.359259},{"c":31.83,"h":33.75,"l":31.6,"n":23531,"o":33,"t":"2025-01-15T05:00:00Z","v":1552144,"vw":32.208054},{"c":33,"h":33.65,"l":31.83,"n":26093,"o":31.86,"t":"2025-01-16T05:00:00Z","v":1918641,"vw":33.04017},{"c":32.83,"h":33.9882,"l":32.6,"n":19937,"o":33.52,"t":"2025-01-17T05:00:00Z","v":1457684,"vw":33.093832},{"c":32.4,"h":33.97,"l":32,"n":20409,"o":33.5,"t":"2025-01-21T05:00:00Z","v":1447797,"vw":32.758625},{"c":31.68,"h":33.49,"l":31.45,"n":22063,"o":32.76,"t":"2025-01-22T05:00:00Z","v":1263881,"vw":31.988934},{"c":33.1,"h":33.41,"l":30.95,"n":21811,"o":31.03,"t":"2025-01-23T05:00:00Z","v":1357260,"vw":32.588105},{"c":32.11,"h":33.8,"l":32.11,"n":20516,"o":33.33,"t":"2025-01-24T05:00:00Z","v":1429786,"vw":32.794825},{"c":31.68,"h":32.8,"l":30.51,"n":23346,"o":31,"t":"2025-01-27T05:00:00Z","v":1397335,"vw":31.674449},{"c":33.22,"h":33.7,"l":30.891,"n":20317,"o":31.42,"t":"2025-01-28T05:00:00Z","v":1233702,"vw":32.702688},{"c":33.29,"h":33.66,"l":32.4601,"n":18544,"o":32.96,"t":"2025-01-29T05:00:00Z","v":821047,"vw":33.170227},{"c":33.74,"h":35.6,"l":33.42,"n":21724,"o":34,"t":"2025-01-30T05:00:00Z","v":1579651,"vw":34.350481},{"c":33.24,"h":35.24,"l":32.76,"n":21587,"o":34,"t":"2025-01-31T05:00:00Z","v":1499235,"vw":33.800854},{"c":33.17,"h":33.75,"l":31.4476,"n":22060,"o":31.7,"t":"2025-02-03T05:00:00Z","v":1420578,"vw":32.87336},{"c":33.99,"h":35.14,"l":33.106,"n":17010,"o":33.17,"t":"2025-02-04T05:00:00Z","v":1234984,"vw":34.039054},{"c":34.97,"h":34.97,"l":33.8522,"n":14523,"o":34.34,"t":"2025-02-05T05:00:00Z","v":854395,"vw":34.452972},{"c":35.91,"h":37.25,"l":35.2,"n":26861,"o":36,"t":"2025-02-06T05:00:00Z","v":2237310,"vw":36.233586},{"c":36.73,"h":38.1299,"l":35.8,"n":30034,"o":36.5,"t":"2025-02-07T05:00:00Z","v":2039585,"vw":36.88712},{"c":37.78,"h":39.22,"l":37.33,"n":27649,"o":38.3,"t":"2025-02-10T05:00:00Z","v":2181253,"vw":38.207015},{"c":32.83,"h":37.145,"l":32.34,"n":42525,"o":36.98,"t":"2025-02-11T05:00:00Z","v":3298561,"vw":34.109606},{"c":32.36,"h":32.7784,"l":31.26,"n":35268,"o":31.93,"t":"2025-02-12T05:00:00Z","v":2559266,"vw":32.121804},{"c":37.16,"h":37.16,"l":32.71,"n":34294,"o":32.71,"t":"2025-02-13T05:00:00Z","v":2564363,"vw":35.364343},{"c":36.12,"h":37.35,"l":35.62,"n":28261,"o":37.01,"t":"2025-02-14T05:00:00Z","v":1755904,"vw":36.446889},{"c":38.49,"h":41.1737,"l":37.51,"n":47043,"o":38,"t":"2025-02-18T05:00:00Z","v":3806870,"vw":39.447982},{"c":36.54,"h":38.9,"l":36.225,"n":25406,"o":38.33,"t":"2025-02-19T05:00:00Z","v":1723585,"vw":37.072864},{"c":35.21,"h":36.97,"l":33.72,"n":26302,"o":36.77,"t":"2025-02-20T05:00:00Z","v":1886394,"vw":35.070102},{"c":33.42,"h":36.79,"l":33.3,"n":25499,"o":35.95,"t":"2025-02-21T05:00:00Z","v":2064847,"vw":34.485592},{"c":34.7,"h":34.98,"l":32.09,"n":29392,"o":33.44,"t":"2025-02-24T05:00:00Z","v":2422069,"vw":33.870191},{"c":31.99,"h":34.7,"l":31.38,"n":57464,"o":34.49,"t":"2025-02-25T05:00:00Z","v":5028144,"vw":32.339617},{"c":31.48,"h":32.02,"l":26.85,"n":79177,"o":27.115,"t":"2025-02-26T05:00:00Z","v":8025194,"vw":29.984519},{"c":35.46,"h":38.68,"l":31.5083,"n":79970,"o":31.81,"t":"2025-02-27T05:00:00Z","v":7492390,"vw":36.017449},{"c":36.35,"h":36.89,"l":33.49,"n":30944,"o":34.39,"t":"2025-02-28T05:00:00Z","v":2683353,"vw":35.66519},{"c":35.75,"h":39.77,"l":35.64,"n":44739,"o":37.24,"t":"2025-03-03T05:00:00Z","v":3843312,"vw":37.799372},{"c":37.31,"h":38.33,"l":32.5365,"n":35452,"o":34.12,"t":"2025-03-04T05:00:00Z","v":2836518,"vw":35.390307},{"c":36.83,"h":36.98,"l":34.42,"n":26973,"o":36.91,"t":"2025-03-05T05:00:00Z","v":2152629,"vw":35.654931},{"c":34.59,"h":37.5267,"l":33.54,"n":28762,"o":35.7,"t":"2025-03-06T05:00:00Z","v":2204850,"vw":35.480112},{"c":36.16,"h":37.3,"l":32.7,"n":31045,"o":34.02,"t":"2025-03-07T05:00:00Z","v":2612292,"vw":35.199882},{"c":32.7,"h":35.18,"l":31.9312,"n":38042,"o":34.98,"t":"2025-03-10T04:00:00Z","v":2832101,"vw":33.243473},{"c":34.28,"h":35.39,"l":32.4521,"n":30063,"o":33.07,"t":"2025-03-11T04:00:00Z","v":2213075,"vw":34.003675},{"c":34.88,"h":36.6,"l":33.13,"n":26932,"o":35.69,"t":"2025-03-12T04:00:00Z","v":2027523,"vw":34.599954},{"c":32.6,"h":34.76,"l":32.07,"n":23674,"o":34.54,"t":"2025-03-13T04:00:00Z","v":1601226,"vw":32.935922},{"c":34.97,"h":35.34,"l":33.27,"n":24067,"o":33.58,"t":"2025-03-14T04:00:00Z","v":1615474,"vw":34.579599},{"c":36.98,"h":37.38,"l":35,"n":27690,"o":35.16,"t":"2025-03-17T04:00:00Z","v":2501079,"vw":36.546988},{"c":33.95,"h":36.18,"l":33.58,"n":24758,"o":35.74,"t":"2025-03-18T04:00:00Z","v":1741901,"vw":34.307987},{"c":34.69,"h":35.44,"l":33.7112,"n":17560,"o":33.96,"t":"2025-03-19T04:00:00Z","v":1296032,"vw":34.574717},{"c":34.47,"h":36,"l":34.1846,"n":17449,"o":34.35,"t":"2025-03-20T04:00:00Z","v":1214318,"vw":34.785697},{"c":34.58,"h":35.539,"l":33.33,"n":19249,"o":33.52,"t":"2025-03-21T04:00:00Z","v":1914146,"vw":34.571346},{"c":36.91,"h":38.62,"l":35.36,"n":33306,"o":35.5,"t":"2025-03-24T04:00:00Z","v":2824116,"vw":37.262142},{"c":36.62,"h":36.925,"l":35.27,"n":21530,"o":36.9,"t":"2025-03-25T04:00:00Z","v":1568874,"vw":36.261281},{"c":34.28,"h":37.8999,"l":33.5408,"n":24275,"o":36.82,"t":"2025-03-26T04:00:00Z","v":1867751,"vw":35.078245},{"c":33.79,"h":34.7,"l":32.71,"n":17861,"o":33.5,"t":"2025-03-27T04:00:00Z","v":1020233,"vw":33.767572},{"c":32.47,"h":33.915,"l":31.8305,"n":18511,"o":33.47,"t":"2025-03-28T04:00:00Z","v":1208599,"vw":32.572366},{"c":31.43,"h":31.98,"l":29.7247,"n":22096,"o":31.16,"t":"2025-03-31T04:00:00Z","v":1579629,"vw":31.181026},{"c":31.6,"h":32.56,"l":30.69,"n":15028,"o":31.55,"t":"2025-04-01T04:00:00Z","v":1587608,"vw":31.50561},{"c":31.99,"h":32.765,"l":30.815,"n":16691,"o":30.96,"t":"2025-04-02T04:00:00Z","v":1036345,"vw":31.975578},{"c":29.98,"h":30.55,"l":28.88,"n":24449,"o":28.94,"t":"2025-04-03T04:00:00Z","v":1693726,"vw":29.942885},{"c":28.17,"h":29.05,"l":26.53,"n":30619,"o":28.85,"t":"2025-04-04T04:00:00Z","v":2153114,"vw":27.792725},{"c":28.11,"h":31.3,"l":25.45,"n":40407,"o":25.95,"t":"2025-04-07T04:00:00Z","v":2982748,"vw":28.227624},{"c":25.12,"h":29,"l":24.31,"n":44216,"o":28.2,"t":"2025-04-08T04:00:00Z","v":4086365,"vw":26.421485},{"c":29.82,"h":29.82,"l":24.9,"n":40711,"o":24.91,"t":"2025-04-09T04:00:00Z","v":3454805,"vw":28.269775},{"c":26.11,"h":28.675,"l":25.52,"n":34379,"o":28.44,"t":"2025-04-10T04:00:00Z","v":2569140,"vw":26.546564},{"c":26.35,"h":26.42,"l":24.73,"n":22734,"o":26,"t":"2025-04-11T04:00:00Z","v":1254376,"vw":25.677823},{"c":26.89,"h":28.2,"l":26.08,"n":14944,"o":27.55,"t":"2025-04-14T04:00:00Z","v":940630,"vw":26.823706},{"c":26.87,"h":27.5,"l":26.37,"n":15291,"o":26.89,"t":"2025-04-15T04:00:00Z","v":1106159,"vw":26.766495},{"c":26.92,"h":27.19,"l":26.08,"n":14388,"o":26.28,"t":"2025-04-16T04:00:00Z","v":809768,"vw":26.703595},{"c":26.78,"h":27.4,"l":26.25,"n":11882,"o":27,"t":"2025-04-17T04:00:00Z","v":767443,"vw":26.736101},{"c":25.73,"h":26.6,"l":25.07,"n":14402,"o":26.34,"t":"2025-04-21T04:00:00Z","v":932954,"vw":25.628724},{"c":27.3,"h":27.71,"l":25.85,"n":18442,"o":25.85,"t":"2025-04-22T04:00:00Z","v":1061898,"vw":27.036385},{"c":28.1,"h":29.8,"l":27.93,"n":19063,"o":29.14,"t":"2025-04-23T04:00:00Z","v":1395467,"vw":28.630317},{"c":29.38,"h":29.48,"l":27.85,"n":16551,"o":27.98,"t":"2025-04-24T04:00:00Z","v":1007145,"vw":28.961982},{"c":29.53,"h":29.582,"l":28.3,"n":16274,"o":28.65,"t":"2025-04-25T04:00:00Z","v":1099155,"vw":29.207373},{"c":29.52,"h":30.1999,"l":28.4,"n":17378,"o":29.72,"t":"2025-04-28T04:00:00Z","v":1107665,"vw":29.275211},{"c":29.52,"h":30.1,"l":28.96,"n":16951,"o":29.75,"t":"2025-04-29T04:00:00Z","v":1189920,"vw":29.605279},{"c":29.22,"h":29.33,"l":27.63,"n":18129,"o":28.22,"t":"2025-04-30T04:00:00Z","v":966936,"vw":28.662259},{"c":28.51,"h":29.48,"l":28.47,"n":17933,"o":29.13,"t":"2025-05-01T04:00:00Z","v":1003200,"vw":28.879187},{"c":30,"h":30.54,"l":28.82,"n":29419,"o":29.03,"t":"2025-05-02T04:00:00Z","v":1792785,"vw":30.090224},{"c":30,"h":30.6344,"l":28.91,"n":33931,"o":29.38,"t":"2025-05-05T04:00:00Z","v":2428128,"vw":30.120085},{"c":30.31,"h":32.78,"l":29.11,"n":56879,"o":32.56,"t":"2025-05-06T04:00:00Z","v":4813446,"vw":30.724317},{"c":30.55,"h":32.0701,"l":29.78,"n":35863,"o":30.25,"t":"2025-05-07T04:00:00Z","v":2711547,"vw":30.747617},{"c":31.22,"h":31.63,"l":29.76,"n":34123,"o":31.21,"t":"2025-05-08T04:00:00Z","v":2367490,"vw":31.067211},{"c":31.07,"h":31.77,"l":30.63,"n":27420,"o":30.99,"t":"2025-05-09T04:00:00Z","v":1969136,"vw":31.155131},{"c":31.97,"h":33.45,"l":31.75,"n":30873,"o":33,"t":"2025-05-12T04:00:00Z","v":2497115,"vw":32.31636},{"c":32.6,"h":33.22,"l":32.07,"n":27691,"o":32.07,"t":"2025-05-13T04:00:00Z","v":1947600,"vw":32.773573},{"c":31.45,"h":33.02,"l":31.3668,"n":20080,"o":32.7,"t":"2025-05-14T04:00:00Z","v":1352603,"vw":31.748879},{"c":31.29,"h":31.375,"l":30.16,"n":18798,"o":30.9,"t":"2025-05-15T04:00:00Z","v":1144349,"vw":30.966606},{"c":32.57,"h":32.86,"l":31.145,"n":21350,"o":31.55,"t":"2025-05-16T04:00:00Z","v":1443299,"vw":32.33129},{"c":32.25,"h":32.41,"l":31.33,"n":19250,"o":31.79,"t":"2025-05-19T04:00:00Z","v":1285625,"vw":32.075815},{"c":31.77,"h":32.82,"l":31.425,"n":15718,"o":32.35,"t":"2025-05-20T04:00:00Z","v":1100760,"vw":31.826699},{"c":29.09,"h":31.19,"l":28.88,"n":33216,"o":31.1,"t":"2025-05-21T04:00:00Z","v":2499751,"vw":29.596949},{"c":30.91,"h":31.43,"l":28.71,"n":27449,"o":29.1,"t":"2025-05-22T04:00:00Z","v":1929786,"vw":30.478743},{"c":30.92,"h":31.3,"l":29.5001,"n":18653,"o":29.58,"t":"2025-05-23T04:00:00Z","v":1362860,"vw":30.775333},{"c":33.12,"h":33.5991,"l":31,"n":27459,"o":31.82,"t":"2025-05-27T04:00:00Z","v":2027365,"vw":32.904333},{"c":32.53,"h":34.2,"l":32.17,"n":25370,"o":34,"t":"2025-05-28T04:00:00Z","v":1696140,"vw":32.759194},{"c":32.29,"h":33.26,"l":31.6002,"n":18219,"o":32.86,"t":"2025-05-29T04:00:00Z","v":1177718,"vw":32.32597},{"c":33.5,"h":34.1858,"l":32.1,"n":31868,"o":32.1,"t":"2025-05-30T04:00:00Z","v":2474031,"vw":33.564972},{"c":35.84,"h":36.6,"l":32.62,"n":58028,"o":33.48,"t":"2025-06-02T04:00:00Z","v":4502819,"vw":35.284912},{"c":35.09,"h":36.79,"l":34.73,"n":43294,"o":36.54,"t":"2025-06-03T04:00:00Z","v":3083916,"vw":35.352823},{"c":35.85,"h":35.89,"l":34.1,"n":28317,"o":35.41,"t":"2025-06-04T04:00:00Z","v":1951946,"vw":35.014291},{"c":35.76,"h":38.28,"l":35.05,"n":40953,"o":36.29,"t":"2025-06-05T04:00:00Z","v":3432271,"vw":36.826411},{"c":39.88,"h":40.04,"l":36.205,"n":42147,"o":36.26,"t":"2025-06-06T04:00:00Z","v":3481411,"vw":38.736047},{"c":40.96,"h":41.86,"l":39.38,"n":45705,"o":40.3,"t":"2025-06-09T04:00:00Z","v":4340530,"vw":40.819456},{"c":41.55,"h":42.3785,"l":40.26,"n":36896,"o":41.28,"t":"2025-06-10T04:00:00Z","v":2977256,"vw":41.354949},{"c":42.43,"h":43.87,"l":40.93,"n":33601,"o":41.6,"t":"2025-06-11T04:00:00Z","v":2548796,"vw":42.488259},{"c":42.13,"h":42.96,"l":41.2149,"n":23683,"o":42,"t":"2025-06-12T04:00:00Z","v":1365159,"vw":42.039745},{"c":40.47,"h":41.795,"l":40.1,"n":29270,"o":40.29,"t":"2025-06-13T04:00:00Z","v":2474897,"vw":40.719834},{"c":41.97,"h":42.7399,"l":40.6,"n":25916,"o":41.06,"t":"2025-06-16T04:00:00Z","v":1692446,"vw":41.958446},{"c":37.87,"h":42.1805,"l":37.85,"n":53286,"o":41.71,"t":"2025-06-17T04:00:00Z","v":4690437,"vw":38.986453},{"c":40.5,"h":41.06,"l":37.55,"n":38555,"o":37.9,"t":"2025-06-18T04:00:00Z","v":3517974,"vw":39.480299},{"c":44.31,"h":44.873,"l":41.13,"n":45256,"o":41.27,"t":"2025-06-20T04:00:00Z","v":4190926,"vw":43.584503},{"c":45.79,"h":46.98,"l":42.81,"n":52572,"o":43.5,"t":"2025-06-23T04:00:00Z","v":4707497,"vw":44.971682},{"c":44.93,"h":46.98,"l":43.75,"n":38339,"o":46.845,"t":"2025-06-24T04:00:00Z","v":2712459,"vw":45.163502},{"c":41.1,"h":45.155,"l":41.07,"n":40965,"o":44.665,"t":"2025-06-25T04:00:00Z","v":2647826,"vw":42.218514},{"c":42.8,"h":43.18,"l":40.75,"n":31860,"o":41.5,"t":"2025-06-26T04:00:00Z","v":2478620,"vw":42.310709},{"c":42.06,"h":42.95,"l":41.12,"n":29074,"o":42.95,"t":"2025-06-27T04:00:00Z","v":3218541,"vw":42.08035},{"c":43.81,"h":44.39,"l":41.8,"n":32434,"o":42.69,"t":"2025-06-30T04:00:00Z","v":2358169,"vw":43.242719},{"c":43.66,"h":47.25,"l":43.1,"n":56338,"o":43.91,"t":"2025-07-01T04:00:00Z","v":4326054,"vw":44.887372},{"c":42,"h":43.62,"l":41.8,"n":31738,"o":43.25,"t":"2025-07-02T04:00:00Z","v":2286105,"vw":42.47567},{"c":42.48,"h":43.27,"l":41.95,"n":18553,"o":42.17,"t":"2025-07-03T04:00:00Z","v":1204971,"vw":42.458638},{"c":42.62,"h":42.92,"l":41.32,"n":26560,"o":42.28,"t":"2025-07-07T04:00:00Z","v":1709214,"vw":42.223566},{"c":41.71,"h":44.49,"l":40.92,"n":33422,"o":43.01,"t":"2025-07-08T04:00:00Z","v":2752454,"vw":41.955243},{"c":41.8,"h":42.29,"l":40.37,"n":27125,"o":42.005,"t":"2025-07-09T04:00:00Z","v":2092311,"vw":41.523313},{"c":39.77,"h":41.55,"l":39.3633,"n":35765,"o":41.33,"t":"2025-07-10T04:00:00Z","v":2639069,"vw":40.051888},{"c":38.18,"h":39.7,"l":37.81,"n":32314,"o":39.38,"t":"2025-07-11T04:00:00Z","v":2068654,"vw":38.558191},{"c":40.27,"h":40.32,"l":37.66,"n":28785,"o":38.16,"t":"2025-07-14T04:00:00Z","v":2321138,"vw":39.254901},{"c":38.91,"h":40.62,"l":38.835,"n":26214,"o":40.35,"t":"2025-07-15T04:00:00Z","v":1744620,"vw":39.476417},{"c":39.93,"h":40.28,"l":38.47,"n":23963,"o":39.37,"t":"2025-07-16T04:00:00Z","v":1506683,"vw":39.693985},{"c":40.73,"h":41.18,"l":39.96,"n":25147,"o":40.15,"t":"2025-07-17T04:00:00Z","v":1599192,"vw":40.541376},{"c":42.13,"h":42.9893,"l":40.4513,"n":29583,"o":41.14,"t":"2025-07-18T04:00:00Z","v":2050421,"vw":41.913805},{"c":40.21,"h":42.88,"l":40,"n":24124,"o":42.7,"t":"2025-07-21T04:00:00Z","v":1646771,"vw":41.096471},{"c":41.23,"h":41.87,"l":38.64,"n":21544,"o":40,"t":"2025-07-22T04:00:00Z","v":1448930,"vw":40.598623},{"c":41.87,"h":43.336,"l":41,"n":27990,"o":41.86,"t":"2025-07-23T04:00:00Z","v":2041161,"vw":42.195069},{"c":40.56,"h":41.6,"l":40.04,"n":21316,"o":41.51,"t":"2025-07-24T04:00:00Z","v":1447743,"vw":40.607845},{"c":39.98,"h":41.05,"l":39.86,"n":19224,"o":40.78,"t":"2025-07-25T04:00:00Z","v":1156646,"vw":40.406465},{"c":38.88,"h":40.4499,"l":38.19,"n":29594,"o":40.2,"t":"2025-07-28T04:00:00Z","v":2701478,"vw":38.871698},{"c":36.53,"h":39.22,"l":36.51,"n":35025,"o":38.92,"t":"2025-07-29T04:00:00Z","v":2624555,"vw":37.319908},{"c":36.28,"h":37.26,"l":35.75,"n":30129,"o":36.9,"t":"2025-07-30T04:00:00Z","v":1952691,"vw":36.571938},{"c":37.68,"h":38.66,"l":36.98,"n":28590,"o":37.1,"t":"2025-07-31T04:00:00Z","v":1860194,"vw":37.954369},{"c":36.4,"h":37.35,"l":35.7,"n":29762,"o":36.25,"t":"2025-08-01T04:00:00Z","v":1991018,"vw":36.483976},{"c":37,"h":37.85,"l":36.125,"n":40057,"o":37.5,"t":"2025-08-04T04:00:00Z","v":2530720,"vw":37.093721},{"c":47.93,"h":49.3,"l":40.98,"n":147919,"o":41.38,"t":"2025-08-05T04:00:00Z","v":13260431,"vw":47.120844},{"c":51.07,"h":51.22,"l":48.3,"n":82089,"o":48.38,"t":"2025-08-06T04:00:00Z","v":5642983,"vw":50.008801},{"c":47.26,"h":52.38,"l":45.35,"n":63412,"o":51.76,"t":"2025-08-07T04:00:00Z","v":4196983,"vw":47.956956},{"c":48.98,"h":51.1299,"l":48.26,"n":46210,"o":48.27,"t":"2025-08-08T04:00:00Z","v":3356680,"vw":49.950568},{"c":52.37,"h":53.11,"l":47.6,"n":53148,"o":48.62,"t":"2025-08-11T04:00:00Z","v":3464777,"vw":51.582052},{"c":54.59,"h":56,"l":50.81,"n":59405,"o":53.28,"t":"2025-08-12T04:00:00Z","v":3829721,"vw":53.8718},{"c":59.7,"h":60.41,"l":55.9,"n":86578,"o":56.04,"t":"2025-08-13T04:00:00Z","v":6440690,"vw":58.979957},{"c":58.52,"h":60.3486,"l":56.6702,"n":53951,"o":56.96,"t":"2025-08-14T04:00:00Z","v":3773844,"vw":58.608216},{"c":57.37,"h":59.2321,"l":56.51,"n":28875,"o":58.98,"t":"2025-08-15T04:00:00Z","v":1878950,"vw":57.298093},{"c":59.74,"h":60.35,"l":57.45,"n":39141,"o":57.76,"t":"2025-08-18T04:00:00Z","v":2800312,"vw":59.184383},{"c":57.2,"h":60.27,"l":56.91,"n":37686,"o":59.01,"t":"2025-08-19T04:00:00Z","v":2738767,"vw":58.302314},{"c":55.75,"h":57.3,"l":53.2001,"n":40738,"o":57.23,"t":"2025-08-20T04:00:00Z","v":2841444,"vw":54.81795},{"c":56.1,"h":58.07,"l":54.95,"n":32323,"o":55.65,"t":"2025-08-21T04:00:00Z","v":2360079,"vw":56.653267},{"c":56.82,"h":59.93,"l":55.69,"n":35901,"o":56.09,"t":"2025-08-22T04:00:00Z","v":2147318,"vw":57.999613},{"c":53.23,"h":56.2778,"l":53.13,"n":31334,"o":56.05,"t":"2025-08-25T04:00:00Z","v":1960915,"vw":54.18803},{"c":53.53,"h":54.32,"l":52.82,"n":25728,"o":53.37,"t":"2025-08-26T04:00:00Z","v":1605056,"vw":53.582086},{"c":53.97,"h":54.09,"l":52.245,"n":25804,"o":53.53,"t":"2025-08-27T04:00:00Z","v":1581616,"vw":53.438698},{"c":53.36,"h":55.3,"l":53.2,"n":24209,"o":54.2,"t":"2025-08-28T04:00:00Z","v":1379197,"vw":54.14326},{"c":52.9,"h":54.9288,"l":52.35,"n":24629,"o":53.55,"t":"2025-08-29T04:00:00Z","v":1501020,"vw":53.369189},{"c":51.78,"h":51.92,"l":49.34,"n":29425,"o":51.53,"t":"2025-09-02T04:00:00Z","v":1743648,"vw":51.250938},{"c":49.86,"h":52.4078,"l":49.2,"n":33189,"o":52.31,"t":"2025-09-03T04:00:00Z","v":1807969,"vw":50.280257},{"c":50.7,"h":51.09,"l":49.2752,"n":27499,"o":49.96,"t":"2025-09-04T04:00:00Z","v":1333251,"vw":50.342923},{"c":50.25,"h":51.64,"l":48.1277,"n":25995,"o":51.58,"t":"2025-09-05T04:00:00Z","v":1439377,"vw":49.712059},{"c":52.98,"h":53,"l":49.52,"n":31905,"o":49.97,"t":"2025-09-08T04:00:00Z","v":1687973,"vw":51.928951},{"c":52.85,"h":54.6492,"l":52.17,"n":32534,"o":53.78,"t":"2025-09-09T04:00:00Z","v":1991084,"vw":53.081183},{"c":49.18,"h":53.59,"l":49.13,"n":42138,"o":53.5,"t":"2025-09-10T04:00:00Z","v":2971475,"vw":50.757974},{"c":50.42,"h":50.52,"l":48.58,"n":32689,"o":49.14,"t":"2025-09-11T04:00:00Z","v":1841337,"vw":49.784379},{"c":52.57,"h":52.63,"l":50.09,"n":36316,"o":50.6,"t":"2025-09-12T04:00:00Z","v":2191486,"vw":51.666015},{"c":56.68,"h":57.6,"l":54.77,"n":61040,"o":55.39,"t":"2025-09-15T04:00:00Z","v":3974936,"vw":56.42776},{"c":57.3,"h":57.8394,"l":55.13,"n":38844,"o":57.01,"t":"2025-09-16T04:00:00Z","v":2200680,"vw":56.664819},{"c":55.81,"h":58.8,"l":55.5,"n":37132,"o":57.44,"t":"2025-09-17T04:00:00Z","v":2171688,"vw":56.823542},{"c":57.3,"h":58.31,"l":55.61,"n":36404,"o":56.3,"t":"2025-09-18T04:00:00Z","v":2104218,"vw":57.254165},{"c":60.96,"h":61.82,"l":57.14,"n":50527,"o":57.59,"t":"2025-09-19T04:00:00Z","v":4131203,"vw":59.899229},{"c":59.68,"h":61.79,"l":58.4,"n":52089,"o":61.71,"t":"2025-09-22T04:00:00Z","v":3280632,"vw":60.197343},{"c":57.52,"h":62,"l":57.4001,"n":47080,"o":59.23,"t":"2025-09-23T04:00:00Z","v":3007330,"vw":59.190906},{"c":53.43,"h":58.4099,"l":52.88,"n":53307,"o":58.04,"t":"2025-09-24T04:00:00Z","v":3280562,"vw":55.269718},{"c":52.46,"h":53.18,"l":49.8,"n":51674,"o":51.745,"t":"2025-09-25T04:00:00Z","v":3406327,"vw":51.733988},{"c":51.43,"h":52.7,"l":49.81,"n":41266,"o":52,"t":"2025-09-26T04:00:00Z","v":2257238,"vw":51.016427},{"c":54.37,"h":54.44,"l":51.75,"n":38596,"o":52.35,"t":"2025-09-29T04:00:00Z","v":2171232,"vw":53.446168},{"c":53.53,"h":55.5,"l":52.35,"n":34797,"o":54.36,"t":"2025-09-30T04:00:00Z","v":1967253,"vw":53.564873},{"c":52.41,"h":54.845,"l":52.24,"n":33068,"o":53.35,"t":"2025-10-01T04:00:00Z","v":1459444,"vw":53.514484},{"c":53.3,"h":53.82,"l":51.25,"n":29852,"o":52.59,"t":"2025-10-02T04:00:00Z","v":1486269,"vw":52.973203},{"c":54.52,"h":57.37,"l":53.83,"n":40912,"o":54.58,"t":"2025-10-03T04:00:00Z","v":2352932,"vw":55.437667},{"c":56.1,"h":56.8,"l":52,"n":46704,"o":55.47,"t":"2025-10-06T04:00:00Z","v":2416451,"vw":54.567711},{"c":55.06,"h":58.4399,"l":52.602,"n":48188,"o":55.6,"t":"2025-10-07T04:00:00Z","v":3033324,"vw":55.714489},{"c":55.5,"h":56.5,"l":53.96,"n":30321,"o":55.485,"t":"2025-10-08T04:00:00Z","v":1775139,"vw":55.26306},{"c":53.47,"h":55.71,"l":52.52,"n":32528,"o":55.71,"t":"2025-10-09T04:00:00Z","v":2325227,"vw":53.789582},{"c":48.04,"h":53.68,"l":48.029,"n":64970,"o":53,"t":"2025-10-10T04:00:00Z","v":4351746,"vw":49.71177},{"c":50.36,"h":50.94,"l":48.24,"n":39651,"o":49.61,"t":"2025-10-13T04:00:00Z","v":2121842,"vw":49.637648},{"c":52.52,"h":52.5899,"l":48.27,"n":31117,"o":49.25,"t":"2025-10-14T04:00:00Z","v":1798569,"vw":51.348732},{"c":52.45,"h":54,"l":51.14,"n":31559,"o":53.75,"t":"2025-10-15T04:00:00Z","v":1923119,"vw":52.644255},{"c":47.55,"h":52.78,"l":47.185,"n":53135,"o":51.98,"t":"2025-10-16T04:00:00Z","v":3572208,"vw":48.473127},{"c":48.12,"h":50,"l":47.36,"n":44519,"o":48.26,"t":"2025-10-17T04:00:00Z","v":2885570,"vw":48.572227},{"c":49.91,"h":50.32,"l":47.6,"n":26897,"o":49.02,"t":"2025-10-20T04:00:00Z","v":1703983,"vw":49.267208},{"c":49.79,"h":51.31,"l":48.66,"n":27173,"o":49.25,"t":"2025-10-21T04:00:00Z","v":1667477,"vw":50.26272},{"c":49.25,"h":49.59,"l":47.044,"n":36545,"o":49.25,"t":"2025-10-22T04:00:00Z","v":1997024,"vw":48.392667},{"c":51.39,"h":51.97,"l":49.58,"n":27804,"o":49.9,"t":"2025-10-23T04:00:00Z","v":1574824,"vw":51.082151},{"c":52.14,"h":53.33,"l":51.78,"n":31421,"o":52.79,"t":"2025-10-24T04:00:00Z","v":1913094,"vw":52.476332},{"c":58.45,"h":58.8,"l":53,"n":52378,"o":54,"t":"2025-10-27T04:00:00Z","v":3343997,"vw":56.734087},{"c":57.3,"h":59.1,"l":57.27,"n":36712,"o":59,"t":"2025-10-28T04:00:00Z","v":1875146,"vw":58.006462},{"c":60.71,"h":62.67,"l":55.58,"n":59137,"o":57.3,"t":"2025-10-29T04:00:00Z","v":3782484,"vw":60.376566},{"c":59.01,"h":61.03,"l":57.8736,"n":37617,"o":60.02,"t":"2025-10-30T04:00:00Z","v":2156701,"vw":59.577889},{"c":60.08,"h":60.95,"l":58.77,"n":34621,"o":59.95,"t":"2025-10-31T04:00:00Z","v":1811879,"vw":59.931749},{"c":61.54,"h":63.48,"l":60,"n":53198,"o":60.34,"t":"2025-11-03T05:00:00Z","v":3171154,"vw":61.648185},{"c":58.66,"h":61.49,"l":58.26,"n":44489,"o":59.37,"t":"2025-11-04T05:00:00Z","v":2687829,"vw":59.772539},{"c":78.73,"h":79.71,"l":65.69,"n":187162,"o":67.7,"t":"2025-11-05T05:00:00Z","v":13344356,"vw":74.465164},{"c":75.13,"h":81.9,"l":73.2,"n":89757,"o":79.2,"t":"2025-11-06T05:00:00Z","v":5428489,"vw":76.241756},{"c":75.02,"h":75.04,"l":69.03,"n":71227,"o":73.55,"t":"2025-11-07T05:00:00Z","v":4264195,"vw":72.475835},{"c":78.87,"h":80.12,"l":75.52,"n":54945,"o":77.4,"t":"2025-11-10T05:00:00Z","v":3007311,"vw":78.303896},{"c":79.14,"h":79.55,"l":74.61,"n":43012,"o":78.06,"t":"2025-11-11T05:00:00Z","v":2501215,"vw":77.478331},{"c":77,"h":83.77,"l":74.9,"n":61609,"o":80,"t":"2025-11-12T05:00:00Z","v":3649579,"vw":79.226215},{"c":69.98,"h":76.11,"l":69.34,"n":57167,"o":75.88,"t":"2025-11-13T05:00:00Z","v":2910066,"vw":71.249024},{"c":70.49,"h":72.775,"l":66.251,"n":41090,"o":67,"t":"2025-11-14T05:00:00Z","v":2301685,"vw":70.437578},{"c":67.07,"h":72.4,"l":65.51,"n":43806,"o":69.39,"t":"2025-11-17T05:00:00Z","v":2263334,"vw":68.120793},{"c":68.96,"h":71.625,"l":65.01,"n":46264,"o":65.85,"t":"2025-11-18T05:00:00Z","v":2761552,"vw":68.518155},{"c":70.94,"h":72.5,"l":68.01,"n":48151,"o":69.18,"t":"2025-11-19T05:00:00Z","v":3028289,"vw":70.620591},{"c":67.97,"h":77.34,"l":67.9,"n":64974,"o":72.77,"t":"2025-11-20T05:00:00Z","v":4598853,"vw":72.228976},{"c":67.35,"h":69.53,"l":64.05,"n":46518,"o":67.96,"t":"2025-11-21T05:00:00Z","v":2720107,"vw":66.830588},{"c":73,"h":74.09,"l":68.27,"n":42852,"o":69.32,"t":"2025-11-24T05:00:00Z","v":2341191,"vw":72.684673},{"c":74,"h":74.79,"l":70.754,"n":35899,"o":72.5,"t":"2025-11-25T05:00:00Z","v":2123572,"vw":73.333146},{"c":77.53,"h":78.64,"l":73.49,"n":37248,"o":75.21,"t":"2025-11-26T05:00:00Z","v":2052410,"vw":76.353789},{"c":78.12,"h":79.075,"l":77.15,"n":19912,"o":78.49,"t":"2025-11-28T05:00:00Z","v":1193492,"vw":78.091084},{"c":75.27,"h":78,"l":73.8,"n":32816,"o":76.5,"t":"2025-12-01T05:00:00Z","v":1787947,"vw":75.831732},{"c":72.16,"h":77,"l":70.1324,"n":38596,"o":76.5,"t":"2025-12-02T05:00:00Z","v":2247914,"vw":72.587798},{"c":73.59,"h":74.02,"l":70.39,"n":26925,"o":72,"t":"2025-12-03T05:00:00Z","v":1537196,"vw":72.357936},{"c":76.8,"h":78.76,"l":72.1559,"n":37066,"o":74,"t":"2025-12-04T05:00:00Z","v":2088061,"vw":76.399206},{"c":78.97,"h":80.68,"l":75.71,"n":49059,"o":76.1,"t":"2025-12-05T05:00:00Z","v":2825036,"vw":78.83635},{"c":77.17,"h":79,"l":73.67,"n":40656,"o":79,"t":"2025-12-08T05:00:00Z","v":2158663,"vw":76.188623},{"c":79.17,"h":79.4799,"l":76.05,"n":29598,"o":76.92,"t":"2025-12-09T05:00:00Z","v":1600137,"vw":78.284055},{"c":78.37,"h":81.47,"l":73.88,"n":55662,"o":80,"t":"2025-12-10T05:00:00Z","v":4529336,"vw":78.269306},{"c":82.01,"h":84.52,"l":77.5,"n":60022,"o":78,"t":"2025-12-11T05:00:00Z","v":4180977,"vw":82.160588},{"c":77.85,"h":83.36,"l":76.01,"n":49961,"o":82,"t":"2025-12-12T05:00:00Z","v":2607712,"vw":78.875159},{"c":75.07,"h":80.34,"l":75.01,"n":34336,"o":79,"t":"2025-12-15T05:00:00Z","v":1833647,"vw":76.987375},{"c":81.36,"h":82.23,"l":75.83,"n":45786,"o":76.13,"t":"2025-12-16T05:00:00Z","v":3252556,"vw":80.616877},{"c":79.1,"h":85.2,"l":78.37,"n":46968,"o":83.64,"t":"2025-12-17T05:00:00Z","v":2754417,"vw":81.392461},{"c":82.82,"h":85,"l":80.8902,"n":39589,"o":81.88,"t":"2025-12-18T05:00:00Z","v":2144996,"vw":82.993845},{"c":82.61,"h":84.39,"l":80.22,"n":44737,"o":83.12,"t":"2025-12-19T05:00:00Z","v":2636972,"vw":82.599124},{"c":82.52,"h":84.84,"l":80.66,"n":36925,"o":82.78,"t":"2025-12-22T05:00:00Z","v":1846569,"vw":82.711805},{"c":78.92,"h":81.43,"l":77.5373,"n":32487,"o":80.65,"t":"2025-12-23T05:00:00Z","v":2291420,"vw":78.932345},{"c":79.8,"h":81,"l":77,"n":18148,"o":78,"t":"2025-12-24T05:00:00Z","v":1017233,"vw":79.070433},{"c":74.69,"h":79.7546,"l":73.8016,"n":41530,"o":79.55,"t":"2025-12-26T05:00:00Z","v":2415601,"vw":75.402481},{"c":71.32,"h":74.7699,"l":71.12,"n":39355,"o":73.04,"t":"2025-12-29T05:00:00Z","v":2027725,"vw":72.430704},{"c":71.8,"h":73.2,"l":69.69,"n":31066,"o":71.3,"t":"2025-12-30T05:00:00Z","v":1584913,"vw":72.025036},{"c":71.18,"h":71.72,"l":69.995,"n":22676,"o":71.515,"t":"2025-12-31T05:00:00Z","v":1206795,"vw":71.030347},{"c":75.96,"h":76.375,"l":70.61,"n":36434,"o":71.75,"t":"2026-01-02T05:00:00Z","v":2326665,"vw":74.13561},{"c":76.85,"h":77.1589,"l":73.45,"n":38506,"o":76.7,"t":"2026-01-05T05:00:00Z","v":2013960,"vw":75.485149},{"c":80.02,"h":80.43,"l":76.85,"n":36241,"o":77,"t":"2026-01-06T05:00:00Z","v":2051987,"vw":79.076166},{"c":81,"h":81.79,"l":78.82,"n":30682,"o":79.19,"t":"2026-01-07T05:00:00Z","v":1481681,"vw":80.488522},{"c":80.76,"h":83.5,"l":79.33,"n":27135,"o":80.49,"t":"2026-01-08T05:00:00Z","v":1467393,"vw":81.417472},{"c":79.65,"h":82.49,"l":77.82,"n":25030,"o":81.22,"t":"2026-01-09T05:00:00Z","v":1138796,"vw":79.817945},{"c":86.51,"h":86.66,"l":77.8,"n":54376,"o":79.1,"t":"2026-01-12T05:00:00Z","v":3718602,"vw":84.208643},{"c":81.42,"h":88.88,"l":80.75,"n":43457,"o":87.9,"t":"2026-01-13T05:00:00Z","v":2482026,"vw":83.83619},{"c":81.14,"h":81.21,"l":77.37,"n":31287,"o":80.47,"t":"2026-01-14T05:00:00Z","v":1642839,"vw":79.487743},{"c":80.19,"h":82.45,"l":79.08,"n":33087,"o":81.65,"t":"2026-01-15T05:00:00Z","v":1773365,"vw":80.289976},{"c":79.41,"h":82.11,"l":78.41,"n":27110,"o":80.6,"t":"2026-01-16T05:00:00Z","v":1443189,"vw":80.012908},{"c":78.24,"h":80.6779,"l":76,"n":24995,"o":76.05,"t":"2026-01-20T05:00:00Z","v":1361865,"vw":78.534144},{"c":85.36,"h":85.76,"l":79.55,"n":47831,"o":79.55,"t":"2026-01-21T05:00:00Z","v":2663769,"vw":83.242017},{"c":96.57,"h":99.9,"l":87.26,"n":99202,"o":89.3,"t":"2026-01-22T05:00:00Z","v":6473670,"vw":95.29881},{"c":93.25,"h":99.34,"l":92.5,"n":53701,"o":94.77,"t":"2026-01-23T05:00:00Z","v":3001459,"vw":95.381117},{"c":89.88,"h":92.635,"l":85.75,"n":53064,"o":92.5,"t":"2026-01-26T05:00:00Z","v":3326755,"vw":88.808306},{"c":87.75,"h":91,"l":86.21,"n":31463,"o":90.81,"t":"2026-01-27T05:00:00Z","v":1482751,"vw":87.934266},{"c":92.06,"h":92.55,"l":87.5001,"n":35919,"o":88.32,"t":"2026-01-28T05:00:00Z","v":1884891,"vw":90.771823},{"c":91.28,"h":94.285,"l":86.01,"n":37324,"o":92.35,"t":"2026-01-29T05:00:00Z","v":2493965,"vw":90.152312},{"c":86.73,"h":93.95,"l":86,"n":41314,"o":90.36,"t":"2026-01-30T05:00:00Z","v":2209066,"vw":88.386417},{"c":80.57,"h":86.7,"l":79.881,"n":51807,"o":86.2,"t":"2026-02-02T05:00:00Z","v":2958925,"vw":81.63932},{"c":82.69,"h":83.39,"l":80.23,"n":34860,"o":81.25,"t":"2026-02-03T05:00:00Z","v":3401166,"vw":81.935592},{"c":74.18,"h":81.665,"l":69.5,"n":66537,"o":81.27,"t":"2026-02-04T05:00:00Z","v":4206967,"vw":73.592841},{"c":68.46,"h":74.87,"l":67.95,"n":78379,"o":72.22,"t":"2026-02-05T05:00:00Z","v":3097487,"vw":69.976122},{"c":74.26,"h":74.9573,"l":70.6,"n":36585,"o":70.87,"t":"2026-02-06T05:00:00Z","v":2099318,"vw":73.402388},{"c":72.8,"h":76.33,"l":72.51,"n":32917,"o":74.14,"t":"2026-02-09T05:00:00Z","v":1698574,"vw":74.139608},{"c":71.6,"h":74.22,"l":70.55,"n":27408,"o":72.55,"t":"2026-02-10T05:00:00Z","v":1526873,"vw":71.905688},{"c":68.49,"h":72.4899,"l":66.61,"n":40591,"o":71.63,"t":"2026-02-11T05:00:00Z","v":2355912,"vw":68.206813},{"c":61.96,"h":69.305,"l":59.8,"n":72911,"o":68.84,"t":"2026-02-12T05:00:00Z","v":4598528,"vw":61.948331},{"c":63.76,"h":65.19,"l":61.498,"n":44847,"o":62.54,"t":"2026-02-13T05:00:00Z","v":2430587,"vw":63.979536},{"c":64.59,"h":65.26,"l":62.19,"n":34247,"o":63.74,"t":"2026-02-17T05:00:00Z","v":2046864,"vw":63.970347},{"c":65.73,"h":66.76,"l":64.35,"n":49722,"o":64.65,"t":"2026-02-18T05:00:00Z","v":3138111,"vw":65.690581},{"c":61.67,"h":74.85,"l":60.4,"n":91079,"o":74,"t":"2026-02-19T05:00:00Z","v":7144490,"vw":63.77783},{"c":57.31,"h":60.69,"l":55.775,"n":76551,"o":60.01,"t":"2026-02-20T05:00:00Z","v":5360052,"vw":57.60887},{"c":50.51,"h":57.2,"l":50.43,"n":84150,"o":57.2,"t":"2026-02-23T05:00:00Z","v":6266013,"vw":52.733507},{"c":52.22,"h":52.29,"l":48.29,"n":72248,"o":50.39,"t":"2026-02-24T05:00:00Z","v":5452145,"vw":50.119069},{"c":51.85,"h":53.64,"l":51.1,"n":41208,"o":53.27,"t":"2026-02-25T05:00:00Z","v":2446257,"vw":51.881275},{"c":55.17,"h":56.02,"l":51.91,"n":50115,"o":52.21,"t":"2026-02-26T05:00:00Z","v":3101899,"vw":54.405874},{"c":51.74,"h":53.4956,"l":50.06,"n":46567,"o":53.28,"t":"2026-02-27T05:00:00Z","v":3384717,"vw":51.315407},{"c":53.26,"h":53.58,"l":49.1532,"n":33821,"o":49.52,"t":"2026-03-02T05:00:00Z","v":1934670,"vw":52.430817},{"c":51.86,"h":52.49,"l":48.9,"n":37182,"o":50.91,"t":"2026-03-03T05:00:00Z","v":2246594,"vw":50.745732},{"c":54.77,"h":55.3,"l":52.16,"n":33451,"o":52.5,"t":"2026-03-04T05:00:00Z","v":1875503,"vw":54.382794},{"c":55.04,"h":55.7,"l":53.38,"n":30037,"o":53.84,"t":"2026-03-05T05:00:00Z","v":1964922,"vw":54.852233},{"c":55.13,"h":56.83,"l":52.79,"n":35059,"o":53.06,"t":"2026-03-06T05:00:00Z","v":1979731,"vw":55.253469},{"c":55.1,"h":56.2,"l":52.7,"n":34528,"o":53.99,"t":"2026-03-09T04:00:00Z","v":2005034,"vw":54.251908},{"c":55.43,"h":56.47,"l":54.755,"n":29543,"o":55.54,"t":"2026-03-10T04:00:00Z","v":1355037,"vw":55.588197},{"c":54.08,"h":56.34,"l":52.6,"n":32146,"o":54.89,"t":"2026-03-11T04:00:00Z","v":1682068,"vw":54.084702},{"c":52.89,"h":54.3,"l":52.21,"n":28235,"o":52.88,"t":"2026-03-12T04:00:00Z","v":1451808,"vw":52.980468},{"c":55.15,"h":55.66,"l":53.5,"n":30802,"o":53.5,"t":"2026-03-13T04:00:00Z","v":1696548,"vw":54.851426},{"c":57.74,"h":59.85,"l":55.97,"n":43055,"o":56,"t":"2026-03-16T04:00:00Z","v":2751447,"vw":58.216179},{"c":66.87,"h":67.8,"l":62,"n":80492,"o":62.425,"t":"2026-03-17T04:00:00Z","v":5838495,"vw":65.940763},{"c":64.42,"h":66.8499,"l":64.14,"n":39968,"o":66.29,"t":"2026-03-18T04:00:00Z","v":2254829,"vw":65.57168},{"c":64.54,"h":65.71,"l":62.54,"n":37337,"o":63.23,"t":"2026-03-19T04:00:00Z","v":2569157,"vw":64.210882},{"c":64.18,"h":65.925,"l":63.3601,"n":33315,"o":64.5,"t":"2026-03-20T04:00:00Z","v":2122201,"vw":64.287399},{"c":66.87,"h":69.3,"l":63.68,"n":39563,"o":64,"t":"2026-03-23T04:00:00Z","v":1993595,"vw":67.316646},{"c":65.47,"h":66.44,"l":64.32,"n":27018,"o":65.59,"t":"2026-03-24T04:00:00Z","v":1403253,"vw":65.361017},{"c":67.11,"h":68.5,"l":65.33,"n":33073,"o":67.4,"t":"2026-03-25T04:00:00Z","v":1565397,"vw":67.049954},{"c":65.99,"h":69.25,"l":65.19,"n":30836,"o":65.92,"t":"2026-03-26T04:00:00Z","v":1469634,"vw":67.074473},{"c":60.7,"h":65.7,"l":60.07,"n":32697,"o":65,"t":"2026-03-27T04:00:00Z","v":1822066,"vw":61.714829},{"c":58.72,"h":62.2,"l":58.41,"n":32744,"o":60.7,"t":"2026-03-30T04:00:00Z","v":1620927,"vw":59.952385},{"c":62.68,"h":63.39,"l":60.5,"n":28973,"o":60.6,"t":"2026-03-31T04:00:00Z","v":1539157,"vw":62.08765},{"c":61.07,"h":65.19,"l":60.21,"n":31070,"o":64.14,"t":"2026-04-01T04:00:00Z","v":1693889,"vw":62.147658},{"c":61.47,"h":61.95,"l":57.57,"n":21446,"o":58.3,"t":"2026-04-02T04:00:00Z","v":1244274,"vw":60.565883},{"c":61.94,"h":62.6099,"l":61,"n":18529,"o":61.41,"t":"2026-04-06T04:00:00Z","v":826409,"vw":61.903731},{"c":58.02,"h":61.1,"l":56.98,"n":33878,"o":60.79,"t":"2026-04-07T04:00:00Z","v":1927237,"vw":58.174059},{"c":58.94,"h":63,"l":58.81,"n":29325,"o":62.74,"t":"2026-04-08T04:00:00Z","v":1753751,"vw":60.013323},{"c":55.63,"h":58.86,"l":55.11,"n":37635,"o":58.32,"t":"2026-04-09T04:00:00Z","v":2132978,"vw":56.371898},{"c":54.45,"h":56.43,"l":52.54,"n":37276,"o":55.22,"t":"2026-04-10T04:00:00Z","v":2121178,"vw":53.957863},{"c":58.74,"h":58.77,"l":53.69,"n":28053,"o":53.69,"t":"2026-04-13T04:00:00Z","v":1757413,"vw":57.460366},{"c":62.47,"h":62.8,"l":59.475,"n":27978,"o":60,"t":"2026-04-14T04:00:00Z","v":1630854,"vw":61.304547},{"c":65.86,"h":66.46,"l":63.05,"n":30564,"o":63.7,"t":"2026-04-15T04:00:00Z","v":1432355,"vw":65.0796},{"c":68.48,"h":68.95,"l":65.86,"n":30770,"o":66.41,"t":"2026-04-16T04:00:00Z","v":1505537,"vw":67.905018},{"c":70.94,"h":72.78,"l":69.94,"n":30787,"o":70.23,"t":"2026-04-17T04:00:00Z","v":1469201,"vw":71.174304},{"c":68.67,"h":71.7,"l":68.655,"n":31967,"o":69.83,"t":"2026-04-20T04:00:00Z","v":1588978,"vw":69.42614},{"c":66.06,"h":69.9,"l":65.9,"n":29064,"o":69.27,"t":"2026-04-21T04:00:00Z","v":1274073,"vw":67.282831},{"c":66.5,"h":68.481,"l":65.15,"n":25407,"o":67.88,"t":"2026-04-22T04:00:00Z","v":1119422,"vw":66.47976},{"c":66.14,"h":66.19,"l":63.2488,"n":28032,"o":65.5,"t":"2026-04-23T04:00:00Z","v":1395294,"vw":64.853809},{"c":65.71,"h":67.02,"l":64.6301,"n":27556,"o":66.6,"t":"2026-04-24T04:00:00Z","v":1240529,"vw":65.682716},{"c":65.6,"h":68.05,"l":64.3,"n":25227,"o":65.51,"t":"2026-04-27T04:00:00Z","v":1220493,"vw":66.034638},{"c":65.77,"h":66.22,"l":63.91,"n":31635,"o":64.12,"t":"2026-04-28T04:00:00Z","v":1836542,"vw":65.329934},{"c":56,"h":65.83,"l":55.915,"n":77050,"o":65.83,"t":"2026-04-29T04:00:00Z","v":5051340,"vw":59.13746},{"c":56.64,"h":57,"l":54.188,"n":37932,"o":56.01,"t":"2026-04-30T04:00:00Z","v":1973759,"vw":56.029671},{"c":56.66,"h":59.35,"l":55.6,"n":35698,"o":57.26,"t":"2026-05-01T04:00:00Z","v":2241682,"vw":57.414197},{"c":55.05,"h":57.305,"l":54.83,"n":33571,"o":56.66,"t":"2026-05-04T04:00:00Z","v":2175014,"vw":55.703883},{"c":57.17,"h":58.25,"l":54.6801,"n":28313,"o":55.69,"t":"2026-05-05T04:00:00Z","v":1582392,"vw":56.88213},{"c":53,"h":57.86,"l":52.89,"n":43591,"o":57.3,"t":"2026-05-06T04:00:00Z","v":2687774,"vw":54.636568},{"c":54.43,"h":54.87,"l":52.04,"n":29229,"o":52.93,"t":"2026-05-07T04:00:00Z","v":1705942,"vw":53.840893},{"c":55.01,"h":55.4,"l":52.6,"n":27526,"o":54.8,"t":"2026-05-08T04:00:00Z","v":1584863,"vw":54.135698},{"c":55.05,"h":55.83,"l":53.41,"n":23698,"o":54.5,"t":"2026-05-11T04:00:00Z","v":1686814,"vw":54.868291},{"c":55.14,"h":56.2,"l":53.845,"n":24069,"o":54.03,"t":"2026-05-12T04:00:00Z","v":1352046,"vw":55.077973},{"c":52.87,"h":54.5,"l":52.1501,"n":28013,"o":54.31,"t":"2026-05-13T04:00:00Z","v":1306780,"vw":53.334078},{"c":53.78,"h":54,"l":52.3101,"n":20426,"o":52.68,"t":"2026-05-14T04:00:00Z","v":986053,"vw":53.346437},{"c":51.35,"h":52.63,"l":50.8,"n":28578,"o":52.16,"t":"2026-05-15T04:00:00Z","v":1689806,"vw":51.582723},{"c":54.48,"h":55.3,"l":51.1,"n":24404,"o":51.35,"t":"2026-05-18T04:00:00Z","v":1402848,"vw":53.742983},{"c":53.97,"h":54.4,"l":51.8,"n":23573,"o":53.88,"t":"2026-05-19T04:00:00Z","v":1304279,"vw":53.217665},{"c":57.36,"h":57.43,"l":53.68,"n":26388,"o":54.39,"t":"2026-05-20T04:00:00Z","v":1634441,"vw":56.321603},{"c":57.05,"h":57.78,"l":56.02,"n":22313,"o":56.56,"t":"2026-05-21T04:00:00Z","v":1067414,"vw":56.863683},{"c":56.52,"h":58.5,"l":56.3,"n":19001,"o":57.14,"t":"2026-05-22T04:00:00Z","v":1043515,"vw":56.821814},{"c":57.36,"h":58.66,"l":56.2901,"n":25541,"o":57.25,"t":"2026-05-26T04:00:00Z","v":1517100,"vw":57.624533},{"c":56.63,"h":60.31,"l":56.55,"n":24856,"o":58.23,"t":"2026-05-27T04:00:00Z","v":1547977,"vw":58.084033},{"c":58.04,"h":59.2999,"l":55.85,"n":20679,"o":56.33,"t":"2026-05-28T04:00:00Z","v":1077927,"vw":58.138304},{"c":58,"h":59.4966,"l":56.57,"n":20563,"o":57.5,"t":"2026-05-29T04:00:00Z","v":1326795,"vw":58.067012},{"c":58.72,"h":59.66,"l":56.11,"n":26314,"o":56.73,"t":"2026-06-01T04:00:00Z","v":1336032,"vw":58.454867},{"c":58.06,"h":59.37,"l":56.49,"n":22797,"o":57.66,"t":"2026-06-02T04:00:00Z","v":1376562,"vw":57.650598},{"c":52.66,"h":56.87,"l":51.93,"n":34884,"o":56.8,"t":"2026-06-03T04:00:00Z","v":1986300,"vw":53.132291},{"c":51.57,"h":53.69,"l":50.79,"n":28553,"o":52.94,"t":"2026-06-04T04:00:00Z","v":1483523,"vw":51.947106},{"c":51.46,"h":52.575,"l":50.51,"n":29010,"o":51.56,"t":"2026-06-05T04:00:00Z","v":1712026,"vw":51.451805},{"c":52.97,"h":53.33,"l":50.25,"n":28681,"o":51.03,"t":"2026-06-08T04:00:00Z","v":1836554,"vw":52.555265},{"c":53.58,"h":55.89,"l":50.27,"n":25953,"o":53.25,"t":"2026-06-09T04:00:00Z","v":1542179,"vw":52.707019},{"c":55.86,"h":60.8,"l":53.13,"n":47223,"o":53.13,"t":"2026-06-10T04:00:00Z","v":3194999,"vw":57.740505},{"c":57.18,"h":57.48,"l":54.71,"n":22327,"o":56.47,"t":"2026-06-11T04:00:00Z","v":1062743,"vw":56.589678},{"c":57.49,"h":60.355,"l":56.5101,"n":24074,"o":57.73,"t":"2026-06-12T04:00:00Z","v":1254072,"vw":58.21346},{"c":60.75,"h":61.7979,"l":59.49,"n":23573,"o":59.5,"t":"2026-06-15T04:00:00Z","v":1141913,"vw":60.569964},{"c":60.74,"h":61.5799,"l":60.0075,"n":20082,"o":60.82,"t":"2026-06-16T04:00:00Z","v":885381,"vw":60.761072},{"c":57.28,"h":60.72,"l":56.77,"n":23968,"o":59.03,"t":"2026-06-17T04:00:00Z","v":1341349,"vw":58.3294},{"c":58.84,"h":59.255,"l":56.8,"n":18846,"o":58.14,"t":"2026-06-18T04:00:00Z","v":1548937,"vw":58.47886},{"c":57.51,"h":61.2,"l":57.19,"n":19071,"o":58.43,"t":"2026-06-22T04:00:00Z","v":996514,"vw":58.437349},{"c":57.89,"h":59.645,"l":55.18,"n":20876,"o":55.77,"t":"2026-06-23T04:00:00Z","v":946115,"vw":58.240439},{"c":57.17,"h":58.87,"l":56.3,"n":21808,"o":57.22,"t":"2026-06-24T04:00:00Z","v":1257937,"vw":57.390152},{"c":55.99,"h":59.1,"l":55.71,"n":20481,"o":58.03,"t":"2026-06-25T04:00:00Z","v":978696,"vw":56.963511},{"c":58.86,"h":58.93,"l":55.42,"n":22043,"o":55.6,"t":"2026-06-26T04:00:00Z","v":3441121,"vw":58.569939},{"c":62.18,"h":63.4452,"l":57.76,"n":29495,"o":59,"t":"2026-06-29T04:00:00Z","v":1552608,"vw":61.158789},{"c":65.05,"h":65.425,"l":61.7,"n":24247,"o":62.18,"t":"2026-06-30T04:00:00Z","v":1387229,"vw":64.205077},{"c":69.33,"h":70.37,"l":65.8,"n":34656,"o":65.8,"t":"2026-07-01T04:00:00Z","v":1814896,"vw":69.153454},{"c":71.52,"h":72.25,"l":69.0001,"n":36371,"o":69.275,"t":"2026-07-02T04:00:00Z","v":2080642,"vw":70.809013},{"c":78.7,"h":79.39,"l":71.44,"n":44416,"o":71.49,"t":"2026-07-06T04:00:00Z","v":2718566,"vw":77.998847},{"c":77.59,"h":81.23,"l":75.87,"n":35147,"o":78.09,"t":"2026-07-07T04:00:00Z","v":1836194,"vw":78.991723},{"c":71.03,"h":74.6,"l":69.17,"n":37045,"o":73.94,"t":"2026-07-08T04:00:00Z","v":2026608,"vw":71.001605},{"c":70.33,"h":72.38,"l":69.55,"n":20012,"o":70.51,"t":"2026-07-09T04:00:00Z","v":919272,"vw":70.736871},{"c":70.51,"h":72.2,"l":69.31,"n":17970,"o":71.5,"t":"2026-07-10T04:00:00Z","v":885208,"vw":70.371713},{"c":70.62,"h":72.67,"l":69.11,"n":18194,"o":71.5,"t":"2026-07-13T04:00:00Z","v":892120,"vw":70.374311},{"c":70.14,"h":72.5,"l":69.93,"n":16473,"o":70.1,"t":"2026-07-14T04:00:00Z","v":705560,"vw":70.646887},{"c":66.05,"h":72.15,"l":65.28,"n":28724,"o":70.96,"t":"2026-07-15T04:00:00Z","v":1582378,"vw":67.012783},{"c":64.57,"h":68.335,"l":63.81,"n":25779,"o":65.96,"t":"2026-07-16T04:00:00Z","v":1325659,"vw":65.293228},{"c":67.18,"h":67.47,"l":62.21,"n":27181,"o":62.63,"t":"2026-07-17T04:00:00Z","v":1652671,"vw":66.024142},{"c":67.45,"h":67.56,"l":66.1,"n":16060,"o":66.5,"t":"2026-07-20T04:00:00Z","v":745698,"vw":67.145632},{"c":68.62,"h":69.17,"l":65.8,"n":19868,"o":67.65,"t":"2026-07-21T04:00:00Z","v":1080933,"vw":68.266481},{"c":63.42,"h":68.07,"l":62.62,"n":21866,"o":68,"t":"2026-07-22T04:00:00Z","v":1177317,"vw":64.088159},{"c":60.71,"h":62.59,"l":60.23,"n":20863,"o":62.17,"t":"2026-07-23T04:00:00Z","v":1077109,"vw":60.989449},{"c":60.14,"h":62.48,"l":59.79,"n":15342,"o":61.56,"t":"2026-07-24T04:00:00Z","v":703164,"vw":60.71594},{"c":61.99,"h":63.37,"l":61.66,"n":19217,"o":61.91,"t":"2026-07-27T04:00:00Z","v":933515,"vw":62.18134},{"c":62.11,"h":63.175,"l":60.1,"n":26336,"o":60.96,"t":"2026-07-28T04:00:00Z","v":1375439,"vw":61.57056},{"c":47.38,"h":51.57,"l":46.16,"n":102248,"o":49.21,"t":"2026-07-29T04:00:00Z","v":7070617,"vw":48.242049},{"c":48.57,"h":50.22,"l":46.68,"n":52129,"o":47.71,"t":"2026-07-30T04:00:00Z","v":3173496,"vw":48.637941},{"c":48.31,"h":50.25,"l":47.85,"n":31566,"o":49.52,"t":"2026-07-31T04:00:00Z","v":2065713,"vw":48.694778},{"c":53.05,"h":54.18,"l":48.725,"n":34140,"o":49,"t":"2026-08-03T04:00:00Z","v":2187137,"vw":52.725905},{"c":54.11,"h":55.05,"l":52.18,"n":27250,"o":53.05,"t":"2026-08-04T04:00:00Z","v":1694977,"vw":54.117618},{"c":52.06,"h":53.89,"l":51.82,"n":22653,"o":53.65,"t":"2026-08-05T04:00:00Z","v":1190883,"vw":52.493337},{"c":51.86,"h":52.82,"l":50.81,"n":23732,"o":51.69,"t":"2026-08-06T04:00:00Z","v":1288198,"vw":52.193068},{"c":52.94,"h":53.7,"l":52.25,"n":15909,"o":52.45,"t":"2026-08-07T04:00:00Z","v":722180,"vw":53.034567},{"c":52.68,"h":53.34,"l":51.8408,"n":18303,"o":52.34,"t":"2026-08-10T04:00:00Z","v":777176,"vw":52.575633},{"c":52.87,"h":53.43,"l":52.33,"n":17546,"o":53.1,"t":"2026-08-11T04:00:00Z","v":685252,"vw":52.804607},{"c":51.64,"h":54.33,"l":51.02,"n":21926,"o":53.4,"t":"2026-08-12T04:00:00Z","v":1435802,"vw":51.809805},{"c":52.98,"h":53.58,"l":51.64,"n":18092,"o":52.41,"t":"2026-08-13T04:00:00Z","v":944439,"vw":52.69292},{"c":52.64,"h":54.3999,"l":52.45,"n":14597,"o":53.04,"t":"2026-08-14T04:00:00Z","v":770077,"vw":52.90215},{"c":49.95,"h":52.06,"l":49.8,"n":23884,"o":52.06,"t":"2026-08-17T04:00:00Z","v":1223990,"vw":50.411845},{"c":50.12,"h":51.44,"l":48.84,"n":19052,"o":49.02,"t":"2026-08-18T04:00:00Z","v":959350,"vw":50.336731},{"c":51.25,"h":51.5,"l":50.19,"n":16600,"o":50.33,"t":"2026-08-19T04:00:00Z","v":882214,"vw":51.006091},{"c":50.71,"h":51.41,"l":49.9,"n":16993,"o":51.025,"t":"2026-08-20T04:00:00Z","v":739051,"vw":50.671923},{"c":53.37,"h":53.49,"l":51.02,"n":19119,"o":51.6,"t":"2026-08-21T04:00:00Z","v":1162722,"vw":52.592162},{"c":53.85,"h":54.11,"l":52.5201,"n":19379,"o":53.23,"t":"2026-08-24T04:00:00Z","v":1002313,"vw":53.531646},{"c":54.42,"h":54.48,"l":53.02,"n":17611,"o":54,"t":"2026-08-25T04:00:00Z","v":769952,"vw":53.962927},{"c":53.64,"h":55.55,"l":53.54,"n":17156,"o":54.36,"t":"2026-08-26T04:00:00Z","v":1003985,"vw":54.289309},{"c":53.93,"h":56.58,"l":53.699,"n":18175,"o":54,"t":"2026-08-27T04:00:00Z","v":1103290,"vw":54.483489},{"c":52.96,"h":55.66,"l":52.93,"n":15976,"o":53.9,"t":"2026-08-28T04:00:00Z","v":752413,"vw":53.489024},{"c":52.23,"h":52.84,"l":51.78,"n":14910,"o":52.25,"t":"2026-08-31T04:00:00Z","v":736316,"vw":52.325629},{"c":51.34,"h":52.08,"l":50.9,"n":16424,"o":51.12,"t":"2026-09-01T04:00:00Z","v":728349,"vw":51.403707},{"c":53.14,"h":53.3,"l":51.38,"n":16476,"o":51.5,"t":"2026-09-02T04:00:00Z","v":805904,"vw":52.919813},{"c":55.08,"h":56.0158,"l":54.17,"n":18285,"o":54.94,"t":"2026-09-03T04:00:00Z","v":919815,"vw":55.071136},{"c":53.41,"h":54.95,"l":52.645,"n":15417,"o":54.45,"t":"2026-09-04T04:00:00Z","v":701337,"vw":53.340089},{"c":50.55,"h":53.76,"l":50.4,"n":21378,"o":53.35,"t":"2026-09-08T04:00:00Z","v":1242909,"vw":51.368558},{"c":49.22,"h":50.35,"l":48.02,"n":26923,"o":50,"t":"2026-09-09T04:00:00Z","v":1503309,"vw":48.960063},{"c":49.61,"h":50.435,"l":48.78,"n":16814,"o":48.95,"t":"2026-09-10T04:00:00Z","v":848250,"vw":49.542318},{"c":49.4,"h":50.99,"l":49.01,"n":16352,"o":50.3,"t":"2026-09-11T04:00:00Z","v":748186,"vw":49.471702},{"c":50.03,"h":50.25,"l":48.53,"n":14319,"o":48.65,"t":"2026-09-14T04:00:00Z","v":888853,"vw":49.751882},{"c":49.74,"h":50.62,"l":49.25,"n":15587,"o":49.25,"t":"2026-09-15T04:00:00Z","v":690766,"vw":49.848563},{"c":48.57,"h":49.969,"l":47.45,"n":18986,"o":49.24,"t":"2026-09-16T04:00:00Z","v":935878,"vw":48.672684},{"c":48.58,"h":49.848,"l":48.54,"n":15374,"o":49.77,"t":"2026-09-17T04:00:00Z","v":850383,"vw":48.878439},{"c":47.09,"h":49.405,"l":46.99,"n":21738,"o":48.85,"t":"2026-09-18T04:00:00Z","v":1299194,"vw":47.523093},{"c":47.86,"h":48.405,"l":47,"n":21312,"o":48.26,"t":"2026-09-21T04:00:00Z","v":1181877,"vw":47.758673},{"c":47.69,"h":49,"l":46.31,"n":25763,"o":48.93,"t":"2026-09-22T04:00:00Z","v":1546514,"vw":47.135402},{"c":44.36,"h":47.29,"l":44.32,"n":35588,"o":47.13,"t":"2026-09-23T04:00:00Z","v":2090238,"vw":45.0488},{"c":45.28,"h":45.4,"l":43.28,"n":22426,"o":44.18,"t":"2026-09-24T04:00:00Z","v":1271657,"vw":44.449421},{"c":44.93,"h":46.32,"l":44.855,"n":19132,"o":45.59,"t":"2026-09-25T04:00:00Z","v":1140708,"vw":45.396103},{"c":43.91,"h":44.4786,"l":43.39,"n":25238,"o":44.14,"t":"2026-09-28T04:00:00Z","v":1139718,"vw":43.878554},{"c":44.6,"h":44.955,"l":43.92,"n":24652,"o":44.3,"t":"2026-09-29T04:00:00Z","v":1121266,"vw":44.552271},{"c":45.14,"h":45.95,"l":44.5853,"n":20354,"o":45.24,"t":"2026-09-30T04:00:00Z","v":983882,"vw":45.353364},{"c":46.76,"h":46.9,"l":45.05,"n":19973,"o":45.48,"t":"2026-10-01T04:00:00Z","v":998513,"vw":46.235729},{"c":46.49,"h":48.47,"l":45.94,"n":16338,"o":48,"t":"2026-10-02T04:00:00Z","v":793015,"vw":46.726033},{"c":46.67,"h":46.885,"l":45.74,"n":18049,"o":46.05,"t":"2026-10-05T04:00:00Z","v":882910,"vw":46.427948},{"c":46.3,"h":47.62,"l":46.0001,"n":17458,"o":47.55,"t":"2026-10-06T04:00:00Z","v":862989,"vw":46.397083},{"c":46.83,"h":46.855,"l":45.48,"n":17253,"o":45.82,"t":"2026-10-07T04:00:00Z","v":1004206,"vw":46.53216},{"c":46.91,"h":46.91,"l":45.77,"n":20013,"o":46.76,"t":"2026-10-08T04:00:00Z","v":1545639,"vw":46.589809},{"c":46.46,"h":47.41,"l":46.05,"n":19268,"o":47.07,"t":"2026-10-09T04:00:00Z","v":1261774,"vw":46.657806},{"c":45.15,"h":46.77,"l":44.89,"n":21429,"o":46.59,"t":"2026-10-12T04:00:00Z","v":1287811,"vw":45.554742},{"c":44.71,"h":45.63,"l":44.4,"n":16993,"o":45.12,"t":"2026-10-13T04:00:00Z","v":1011604,"vw":44.944668},{"c":43.86,"h":44.9755,"l":42.7,"n":25855,"o":43.74,"t":"2026-10-14T04:00:00Z","v":1879165,"vw":44.064312},{"c":45.86,"h":46.19,"l":43.01,"n":24717,"o":43.41,"t":"2026-10-15T04:00:00Z","v":1582353,"vw":44.970261}],"volatilityBars":[{"c":47.39,"h":47.39,"l":47.39,"n":2,"o":47.39,"t":"2026-10-09T11:00:00Z","v":155,"vw":47.39},{"c":47.4264,"h":47.4264,"l":47.4264,"n":1,"o":47.4264,"t":"2026-10-09T11:15:00Z","v":400,"vw":47.4264},{"c":47.45,"h":47.45,"l":47.45,"n":2,"o":47.45,"t":"2026-10-09T11:30:00Z","v":300,"vw":47.45},{"c":47.47,"h":47.47,"l":47.47,"n":11,"o":47.47,"t":"2026-10-09T12:30:00Z","v":355,"vw":47.47},{"c":46.725,"h":47.3,"l":46.48,"n":837,"o":47.07,"t":"2026-10-09T13:30:00Z","v":52532,"vw":46.858637},{"c":46.8376,"h":47.16,"l":46.56,"n":804,"o":46.722,"t":"2026-10-09T13:45:00Z","v":54089,"vw":46.781473},{"c":46.98,"h":47.41,"l":46.98,"n":2065,"o":47.04,"t":"2026-10-09T14:00:00Z","v":131097,"vw":47.233865},{"c":46.71,"h":47.07,"l":46.71,"n":684,"o":47.05,"t":"2026-10-09T14:15:00Z","v":30212,"vw":46.872561},{"c":46.625,"h":46.7751,"l":46.56,"n":535,"o":46.775,"t":"2026-10-09T14:30:00Z","v":26390,"vw":46.684075},{"c":46.63,"h":46.82,"l":46.61,"n":596,"o":46.625,"t":"2026-10-09T14:45:00Z","v":49778,"vw":46.733727},{"c":46.71,"h":46.78,"l":46.595,"n":456,"o":46.63,"t":"2026-10-09T15:00:00Z","v":19524,"vw":46.66316},{"c":46.705,"h":46.87,"l":46.64,"n":544,"o":46.71,"t":"2026-10-09T15:15:00Z","v":29900,"vw":46.74658},{"c":46.735,"h":46.83,"l":46.715,"n":495,"o":46.74,"t":"2026-10-09T15:30:00Z","v":19095,"vw":46.762797},{"c":46.695,"h":46.75,"l":46.65,"n":474,"o":46.75,"t":"2026-10-09T15:45:00Z","v":18210,"vw":46.715749},{"c":46.55,"h":46.72,"l":46.55,"n":507,"o":46.67,"t":"2026-10-09T16:00:00Z","v":21406,"vw":46.639712},{"c":46.69,"h":46.69,"l":46.52,"n":440,"o":46.58,"t":"2026-10-09T16:15:00Z","v":18939,"vw":46.559918},{"c":46.59,"h":46.74,"l":46.59,"n":488,"o":46.66,"t":"2026-10-09T16:30:00Z","v":25959,"vw":46.688006},{"c":46.6,"h":46.71,"l":46.6,"n":298,"o":46.6,"t":"2026-10-09T16:45:00Z","v":10998,"vw":46.636262},{"c":46.55,"h":46.69,"l":46.55,"n":390,"o":46.61,"t":"2026-10-09T17:00:00Z","v":14756,"vw":46.631269},{"c":46.5,"h":46.59,"l":46.46,"n":434,"o":46.55,"t":"2026-10-09T17:15:00Z","v":17249,"vw":46.524502},{"c":46.66,"h":46.695,"l":46.5425,"n":336,"o":46.5425,"t":"2026-10-09T17:30:00Z","v":15817,"vw":46.628626},{"c":46.66,"h":46.7,"l":46.62,"n":414,"o":46.635,"t":"2026-10-09T17:45:00Z","v":18720,"vw":46.651051},{"c":46.505,"h":46.74,"l":46.49,"n":651,"o":46.6601,"t":"2026-10-09T18:00:00Z","v":28043,"vw":46.638557},{"c":46.05,"h":46.51,"l":46.05,"n":506,"o":46.47,"t":"2026-10-09T18:15:00Z","v":22811,"vw":46.267523},{"c":46.18,"h":46.31,"l":46.05,"n":552,"o":46.05,"t":"2026-10-09T18:30:00Z","v":23755,"vw":46.143746},{"c":46.225,"h":46.34,"l":46.12,"n":651,"o":46.19,"t":"2026-10-09T18:45:00Z","v":29445,"vw":46.235075},{"c":46.32,"h":46.53,"l":46.24,"n":524,"o":46.32,"t":"2026-10-09T19:00:00Z","v":23162,"vw":46.376498},{"c":46.445,"h":46.48,"l":46.21,"n":495,"o":46.28,"t":"2026-10-09T19:15:00Z","v":20841,"vw":46.367667},{"c":46.58,"h":46.58,"l":46.4,"n":994,"o":46.44,"t":"2026-10-09T19:30:00Z","v":45557,"vw":46.500243},{"c":46.47,"h":46.57,"l":46.3201,"n":3542,"o":46.53,"t":"2026-10-09T19:45:00Z","v":185658,"vw":46.453283},{"c":46.46,"h":46.46,"l":46.46,"n":37,"o":46.46,"t":"2026-10-09T20:00:00Z","v":155038,"vw":46.46},{"c":46.0402,"h":46.0402,"l":46.0402,"n":1,"o":46.0402,"t":"2026-10-12T11:30:00Z","v":1000,"vw":46.0402},{"c":47.0505,"h":47.0505,"l":47.0505,"n":1,"o":47.0505,"t":"2026-10-12T12:15:00Z","v":200,"vw":47.0505},{"c":46.28,"h":46.77,"l":46.25,"n":402,"o":46.59,"t":"2026-10-12T13:30:00Z","v":34973,"vw":46.522742},{"c":46.01,"h":46.46,"l":45.88,"n":943,"o":46.29,"t":"2026-10-12T13:45:00Z","v":109751,"vw":46.222093},{"c":46.05,"h":46.49,"l":45.6033,"n":1464,"o":46.02,"t":"2026-10-12T14:00:00Z","v":166977,"vw":46.018218},{"c":45.94,"h":46.055,"l":45.76,"n":443,"o":46.05,"t":"2026-10-12T14:15:00Z","v":19483,"vw":45.867164},{"c":45.91,"h":46.055,"l":45.9,"n":492,"o":45.98,"t":"2026-10-12T14:30:00Z","v":26570,"vw":45.946194},{"c":45.68,"h":45.93,"l":45.68,"n":725,"o":45.89,"t":"2026-10-12T14:45:00Z","v":31704,"vw":45.816017},{"c":45.625,"h":45.825,"l":45.555,"n":972,"o":45.715,"t":"2026-10-12T15:00:00Z","v":36241,"vw":45.676596},{"c":45.48,"h":45.71,"l":45.4405,"n":910,"o":45.67,"t":"2026-10-12T15:15:00Z","v":42028,"vw":45.533694},{"c":45.44,"h":45.575,"l":45.34,"n":704,"o":45.47,"t":"2026-10-12T15:30:00Z","v":31708,"vw":45.452157},{"c":45.545,"h":45.5975,"l":45.36,"n":591,"o":45.4,"t":"2026-10-12T15:45:00Z","v":19451,"vw":45.476123},{"c":45.3,"h":45.617,"l":45.3,"n":741,"o":45.545,"t":"2026-10-12T16:00:00Z","v":23712,"vw":45.470236},{"c":45.12,"h":45.45,"l":45.12,"n":818,"o":45.3,"t":"2026-10-12T16:15:00Z","v":29140,"vw":45.286627},{"c":45.144,"h":45.16,"l":44.89,"n":795,"o":45.11,"t":"2026-10-12T16:30:00Z","v":30667,"vw":45.059502},{"c":45.11,"h":45.1799,"l":45.09,"n":494,"o":45.12,"t":"2026-10-12T16:45:00Z","v":17873,"vw":45.120298},{"c":45.12,"h":45.22,"l":45,"n":549,"o":45.125,"t":"2026-10-12T17:00:00Z","v":18252,"vw":45.130317},{"c":45.02,"h":45.179,"l":45.02,"n":455,"o":45.12,"t":"2026-10-12T17:15:00Z","v":17063,"vw":45.087932},{"c":44.985,"h":45.09,"l":44.96,"n":474,"o":45.02,"t":"2026-10-12T17:30:00Z","v":13449,"vw":45.037758},{"c":45.02,"h":45.075,"l":44.9199,"n":644,"o":44.96,"t":"2026-10-12T17:45:00Z","v":21468,"vw":45.000433},{"c":45.05,"h":45.17,"l":45.03,"n":502,"o":45.06,"t":"2026-10-12T18:00:00Z","v":14714,"vw":45.088739},{"c":45.09,"h":45.11,"l":44.99,"n":569,"o":45.06,"t":"2026-10-12T18:15:00Z","v":19433,"vw":45.058479},{"c":45.14,"h":45.16,"l":45.06,"n":575,"o":45.13,"t":"2026-10-12T18:30:00Z","v":18203,"vw":45.11356},{"c":45.15,"h":45.23,"l":45.09,"n":637,"o":45.12,"t":"2026-10-12T18:45:00Z","v":23606,"vw":45.156478},{"c":45.17,"h":45.19,"l":45.09,"n":588,"o":45.12,"t":"2026-10-12T19:00:00Z","v":16704,"vw":45.134842},{"c":45.105,"h":45.17,"l":45.06,"n":840,"o":45.17,"t":"2026-10-12T19:15:00Z","v":31681,"vw":45.118623},{"c":45.04,"h":45.2,"l":45.02,"n":1372,"o":45.12,"t":"2026-10-12T19:30:00Z","v":44908,"vw":45.104545},{"c":45.14,"h":45.2225,"l":45.01,"n":3234,"o":45.04,"t":"2026-10-12T19:45:00Z","v":173678,"vw":45.142839},{"c":45.15,"h":45.15,"l":45.15,"n":50,"o":45.15,"t":"2026-10-12T20:00:00Z","v":145875,"vw":45.15},{"c":45.15,"h":45.15,"l":45.15,"n":2,"o":45.15,"t":"2026-10-12T20:30:00Z","v":1576,"vw":45.15},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-12T21:00:00Z","v":100,"vw":45.52},{"c":44.9676,"h":44.9676,"l":44.9676,"n":1,"o":44.9676,"t":"2026-10-12T21:45:00Z","v":100,"vw":44.9676},{"c":45.45,"h":45.45,"l":45.44,"n":14,"o":45.45,"t":"2026-10-13T08:00:00Z","v":640,"vw":45.447059},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-10-13T10:30:00Z","v":130,"vw":45.44},{"c":45.29,"h":45.29,"l":45.29,"n":3,"o":45.29,"t":"2026-10-13T12:15:00Z","v":122,"vw":45.29},{"c":45.085,"h":45.085,"l":45.085,"n":1,"o":45.085,"t":"2026-10-13T12:45:00Z","v":100,"vw":45.085},{"c":45.1,"h":45.1,"l":45.1,"n":17,"o":45.1,"t":"2026-10-13T13:00:00Z","v":270,"vw":45.1},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-10-13T13:15:00Z","v":101,"vw":44.82},{"c":45.265,"h":45.63,"l":45.04,"n":742,"o":45.12,"t":"2026-10-13T13:30:00Z","v":68971,"vw":45.2482},{"c":44.795,"h":45.34,"l":44.6,"n":541,"o":45.3,"t":"2026-10-13T13:45:00Z","v":34583,"vw":44.977275},{"c":44.8,"h":45.08,"l":44.6858,"n":362,"o":44.795,"t":"2026-10-13T14:00:00Z","v":19061,"vw":44.824663},{"c":44.97,"h":45.09,"l":44.79,"n":290,"o":44.79,"t":"2026-10-13T14:15:00Z","v":13808,"vw":44.963086},{"c":44.55,"h":44.99,"l":44.4,"n":808,"o":44.99,"t":"2026-10-13T14:30:00Z","v":62558,"vw":44.621426},{"c":44.915,"h":44.915,"l":44.44,"n":404,"o":44.51,"t":"2026-10-13T14:45:00Z","v":81216,"vw":44.54336},{"c":45.03,"h":45.09,"l":44.9,"n":351,"o":44.9,"t":"2026-10-13T15:00:00Z","v":14954,"vw":44.989261},{"c":45.14,"h":45.19,"l":45.02,"n":321,"o":45.03,"t":"2026-10-13T15:15:00Z","v":14900,"vw":45.111844},{"c":44.98,"h":45.28,"l":44.97,"n":576,"o":45.14,"t":"2026-10-13T15:30:00Z","v":23773,"vw":45.092427},{"c":45.105,"h":45.105,"l":44.84,"n":466,"o":45.02,"t":"2026-10-13T15:45:00Z","v":19273,"vw":44.900905},{"c":45.105,"h":45.18,"l":45.0304,"n":246,"o":45.11,"t":"2026-10-13T16:00:00Z","v":10614,"vw":45.110033},{"c":44.99,"h":45.16,"l":44.965,"n":276,"o":45.15,"t":"2026-10-13T16:15:00Z","v":9984,"vw":45.040862},{"c":45.11,"h":45.11,"l":44.8,"n":418,"o":44.985,"t":"2026-10-13T16:30:00Z","v":14787,"vw":44.926438},{"c":44.92,"h":45.05,"l":44.87,"n":435,"o":45.05,"t":"2026-10-13T16:45:00Z","v":15323,"vw":44.971114},{"c":45,"h":45.1385,"l":44.905,"n":236,"o":44.905,"t":"2026-10-13T17:00:00Z","v":6431,"vw":45.015107},{"c":44.82,"h":45.1,"l":44.82,"n":463,"o":45.02,"t":"2026-10-13T17:15:00Z","v":15832,"vw":44.984587},{"c":45.44,"h":45.44,"l":44.82,"n":1380,"o":44.86,"t":"2026-10-13T17:30:00Z","v":108668,"vw":45.230843},{"c":45.3,"h":45.46,"l":45.245,"n":713,"o":45.46,"t":"2026-10-13T17:45:00Z","v":60562,"vw":45.388319},{"c":45.25,"h":45.49,"l":45.25,"n":584,"o":45.36,"t":"2026-10-13T18:00:00Z","v":24913,"vw":45.405246},{"c":44.9775,"h":45.28,"l":44.95,"n":524,"o":45.24,"t":"2026-10-13T18:15:00Z","v":21754,"vw":45.116046},{"c":44.83,"h":44.965,"l":44.82,"n":362,"o":44.965,"t":"2026-10-13T18:30:00Z","v":11416,"vw":44.866896},{"c":45.08,"h":45.11,"l":44.8601,"n":664,"o":44.88,"t":"2026-10-13T18:45:00Z","v":27195,"vw":44.958969},{"c":44.89,"h":45.14,"l":44.87,"n":538,"o":45.11,"t":"2026-10-13T19:00:00Z","v":20435,"vw":44.943657},{"c":44.94,"h":44.94,"l":44.78,"n":653,"o":44.9,"t":"2026-10-13T19:15:00Z","v":24798,"vw":44.855311},{"c":44.795,"h":44.95,"l":44.78,"n":990,"o":44.95,"t":"2026-10-13T19:30:00Z","v":29492,"vw":44.858028},{"c":44.74,"h":44.99,"l":44.73,"n":2824,"o":44.795,"t":"2026-10-13T19:45:00Z","v":133822,"vw":44.84558},{"c":45,"h":45,"l":44.71,"n":38,"o":44.76,"t":"2026-10-13T20:00:00Z","v":109789,"vw":44.71099},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-10-13T20:30:00Z","v":300,"vw":44.71},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-10-13T22:30:00Z","v":281,"vw":44.94},{"c":44.72,"h":44.72,"l":44.72,"n":1,"o":44.72,"t":"2026-10-14T08:00:00Z","v":100,"vw":44.72},{"c":45,"h":45,"l":44.89,"n":9,"o":44.89,"t":"2026-10-14T11:30:00Z","v":527,"vw":44.968661},{"c":44.1634,"h":44.1634,"l":44.1634,"n":1,"o":44.1634,"t":"2026-10-14T11:45:00Z","v":100,"vw":44.1634},{"c":43.81,"h":44.2,"l":43.81,"n":78,"o":44.2,"t":"2026-10-14T12:30:00Z","v":9767,"vw":43.989146},{"c":43.97,"h":44.01,"l":43.97,"n":8,"o":44,"t":"2026-10-14T12:45:00Z","v":1910,"vw":44.00153},{"c":43.8,"h":43.97,"l":43.8,"n":19,"o":43.97,"t":"2026-10-14T13:00:00Z","v":1019,"vw":43.948889},{"c":43.72,"h":43.72,"l":43.72,"n":16,"o":43.72,"t":"2026-10-14T13:15:00Z","v":775,"vw":43.72},{"c":43.38,"h":44.075,"l":43.38,"n":764,"o":43.74,"t":"2026-10-14T13:30:00Z","v":57882,"vw":43.70695},{"c":43.05,"h":43.63,"l":42.9011,"n":740,"o":43.41,"t":"2026-10-14T13:45:00Z","v":52610,"vw":43.200854},{"c":43.28,"h":43.34,"l":42.7,"n":1172,"o":43.09,"t":"2026-10-14T14:00:00Z","v":104103,"vw":42.973447},{"c":43.36,"h":43.48,"l":43.2,"n":542,"o":43.275,"t":"2026-10-14T14:15:00Z","v":31198,"vw":43.319786},{"c":43.85,"h":43.86,"l":43.27,"n":567,"o":43.34,"t":"2026-10-14T14:30:00Z","v":34699,"vw":43.51405},{"c":44.045,"h":44.1112,"l":43.77,"n":488,"o":43.87,"t":"2026-10-14T14:45:00Z","v":36265,"vw":43.920449},{"c":44.3489,"h":44.44,"l":43.91,"n":996,"o":44.04,"t":"2026-10-14T15:00:00Z","v":121501,"vw":44.199461},{"c":44.7,"h":44.92,"l":44.4,"n":960,"o":44.4,"t":"2026-10-14T15:15:00Z","v":121059,"vw":44.763902},{"c":44.43,"h":44.9755,"l":44.3,"n":1434,"o":44.7,"t":"2026-10-14T15:30:00Z","v":135015,"vw":44.749236},{"c":44.59,"h":44.79,"l":44.41,"n":809,"o":44.4577,"t":"2026-10-14T15:45:00Z","v":63677,"vw":44.596686},{"c":44.48,"h":44.5399,"l":44.35,"n":784,"o":44.495,"t":"2026-10-14T16:00:00Z","v":70462,"vw":44.466045},{"c":44.27,"h":44.63,"l":44.22,"n":1459,"o":44.48,"t":"2026-10-14T16:15:00Z","v":86016,"vw":44.407483},{"c":44.71,"h":44.8,"l":44.2,"n":684,"o":44.21,"t":"2026-10-14T16:30:00Z","v":54540,"vw":44.493908},{"c":44.195,"h":44.7124,"l":44.07,"n":684,"o":44.63,"t":"2026-10-14T16:45:00Z","v":39485,"vw":44.364426},{"c":44.43,"h":44.48,"l":44.12,"n":644,"o":44.2,"t":"2026-10-14T17:00:00Z","v":44556,"vw":44.230256},{"c":44.39,"h":44.48,"l":44.3,"n":711,"o":44.43,"t":"2026-10-14T17:15:00Z","v":32226,"vw":44.369474},{"c":44.5,"h":44.53,"l":44.24,"n":621,"o":44.41,"t":"2026-10-14T17:30:00Z","v":25427,"vw":44.42638},{"c":44.455,"h":44.625,"l":44.4,"n":1088,"o":44.49,"t":"2026-10-14T17:45:00Z","v":52230,"vw":44.505039},{"c":44.62,"h":44.65,"l":44.37,"n":525,"o":44.455,"t":"2026-10-14T18:00:00Z","v":19528,"vw":44.522263},{"c":44.49,"h":44.65,"l":44.48,"n":562,"o":44.6,"t":"2026-10-14T18:15:00Z","v":22025,"vw":44.550822},{"c":44.56,"h":44.56,"l":44.42,"n":526,"o":44.48,"t":"2026-10-14T18:30:00Z","v":19615,"vw":44.482435},{"c":44.4804,"h":44.58,"l":44.4,"n":400,"o":44.46,"t":"2026-10-14T18:45:00Z","v":16045,"vw":44.510738},{"c":43.62,"h":44.47,"l":43.58,"n":1215,"o":44.47,"t":"2026-10-14T19:00:00Z","v":75281,"vw":43.909633},{"c":43.59,"h":43.81,"l":43.46,"n":1045,"o":43.58,"t":"2026-10-14T19:15:00Z","v":68021,"vw":43.639047},{"c":43.485,"h":43.7,"l":43.34,"n":1705,"o":43.57,"t":"2026-10-14T19:30:00Z","v":95528,"vw":43.576412},{"c":43.86,"h":43.89,"l":43.24,"n":4017,"o":43.45,"t":"2026-10-14T19:45:00Z","v":205647,"vw":43.689496},{"c":43.86,"h":43.86,"l":43.86,"n":35,"o":43.86,"t":"2026-10-14T20:00:00Z","v":162964,"vw":43.86},{"c":43.86,"h":44.89,"l":43.86,"n":35,"o":44.5,"t":"2026-10-14T20:30:00Z","v":1819,"vw":44.510207},{"c":43.95,"h":43.97,"l":43.9,"n":9,"o":43.91,"t":"2026-10-14T20:45:00Z","v":5015,"vw":43.949193},{"c":43.86,"h":43.95,"l":43.86,"n":4,"o":43.95,"t":"2026-10-14T22:00:00Z","v":750,"vw":43.936364},{"c":43.86,"h":43.86,"l":43.86,"n":4,"o":43.86,"t":"2026-10-14T22:30:00Z","v":257,"vw":43.86},{"c":43.86,"h":43.86,"l":43.86,"n":10,"o":43.86,"t":"2026-10-14T22:45:00Z","v":1288,"vw":43.86},{"c":42.42,"h":43.85,"l":42.42,"n":16,"o":43.43,"t":"2026-10-15T08:00:00Z","v":1344,"vw":43.487543},{"c":43.02,"h":43.64,"l":42.42,"n":88,"o":43.2,"t":"2026-10-15T08:30:00Z","v":5374,"vw":42.70347},{"c":43.21,"h":43.21,"l":43.04,"n":6,"o":43.04,"t":"2026-10-15T08:45:00Z","v":442,"vw":43.15362},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-10-15T09:15:00Z","v":100,"vw":42.82},{"c":42.82,"h":42.82,"l":42.82,"n":4,"o":42.82,"t":"2026-10-15T11:00:00Z","v":3022,"vw":42.82},{"c":42.42,"h":42.54,"l":42.42,"n":10,"o":42.52,"t":"2026-10-15T11:15:00Z","v":6551,"vw":42.431601},{"c":43.28,"h":43.28,"l":43.13,"n":3,"o":43.13,"t":"2026-10-15T11:30:00Z","v":300,"vw":43.23},{"c":43,"h":43,"l":42.99,"n":7,"o":42.99,"t":"2026-10-15T12:30:00Z","v":322,"vw":42.993333},{"c":43.44,"h":43.44,"l":43.44,"n":2,"o":43.44,"t":"2026-10-15T12:45:00Z","v":108,"vw":43.44},{"c":43,"h":43.05,"l":43,"n":13,"o":43.05,"t":"2026-10-15T13:00:00Z","v":975,"vw":43.032677},{"c":43,"h":43,"l":42.76,"n":8,"o":42.76,"t":"2026-10-15T13:15:00Z","v":1384,"vw":42.958039},{"c":43.395,"h":43.745,"l":43.01,"n":893,"o":43.41,"t":"2026-10-15T13:30:00Z","v":82451,"vw":43.400414},{"c":43.6,"h":43.92,"l":43.36,"n":883,"o":43.38,"t":"2026-10-15T13:45:00Z","v":46767,"vw":43.586199},{"c":44.06,"h":44.085,"l":43.64,"n":1119,"o":43.69,"t":"2026-10-15T14:00:00Z","v":58106,"vw":43.864948},{"c":44.125,"h":44.24,"l":43.895,"n":988,"o":44.06,"t":"2026-10-15T14:15:00Z","v":43706,"vw":44.072107},{"c":44.215,"h":44.33,"l":43.82,"n":1308,"o":44.13,"t":"2026-10-15T14:30:00Z","v":71146,"vw":44.071519},{"c":44.35,"h":44.47,"l":44.14,"n":660,"o":44.17,"t":"2026-10-15T14:45:00Z","v":31241,"vw":44.305962},{"c":44.36,"h":44.65,"l":44.32,"n":1007,"o":44.37,"t":"2026-10-15T15:00:00Z","v":48908,"vw":44.496396},{"c":44.02,"h":44.4,"l":44.01,"n":923,"o":44.34,"t":"2026-10-15T15:15:00Z","v":41026,"vw":44.194958},{"c":44.045,"h":44.21,"l":43.98,"n":707,"o":44.09,"t":"2026-10-15T15:30:00Z","v":37983,"vw":44.052787},{"c":44.335,"h":44.42,"l":44.04,"n":820,"o":44.04,"t":"2026-10-15T15:45:00Z","v":40856,"vw":44.235847},{"c":43.99,"h":44.335,"l":43.865,"n":607,"o":44.335,"t":"2026-10-15T16:00:00Z","v":30039,"vw":44.042136},{"c":44,"h":44.045,"l":43.92,"n":542,"o":43.99,"t":"2026-10-15T16:15:00Z","v":26112,"vw":43.980516},{"c":44.08,"h":44.145,"l":43.95,"n":550,"o":44,"t":"2026-10-15T16:30:00Z","v":26603,"vw":44.023048},{"c":44.205,"h":44.21,"l":44.07,"n":338,"o":44.12,"t":"2026-10-15T16:45:00Z","v":12181,"vw":44.166321},{"c":44.49,"h":44.49,"l":44.46,"n":62,"o":44.46,"t":"2026-10-15T18:00:00Z","v":3042,"vw":44.468474},{"c":44.39,"h":44.51,"l":44.27,"n":692,"o":44.4501,"t":"2026-10-15T18:15:00Z","v":36503,"vw":44.384728},{"c":44.49,"h":44.52,"l":44.38,"n":460,"o":44.41,"t":"2026-10-15T18:30:00Z","v":18354,"vw":44.447033},{"c":45.09,"h":45.14,"l":44.46,"n":1673,"o":44.46,"t":"2026-10-15T18:45:00Z","v":148359,"vw":44.875905},{"c":45.59,"h":45.61,"l":45.1,"n":1903,"o":45.13,"t":"2026-10-15T19:00:00Z","v":184384,"vw":45.418283},{"c":45.95,"h":46.11,"l":45.61,"n":2246,"o":45.61,"t":"2026-10-15T19:15:00Z","v":127186,"vw":45.933394},{"c":46.09,"h":46.19,"l":45.85,"n":1529,"o":46.05,"t":"2026-10-15T19:30:00Z","v":71094,"vw":46.072528},{"c":45.87,"h":46.13,"l":45.82,"n":4264,"o":46.04,"t":"2026-10-15T19:45:00Z","v":201679,"vw":45.971314},{"c":45.86,"h":45.86,"l":45.86,"n":29,"o":45.86,"t":"2026-10-15T20:00:00Z","v":154479,"vw":45.86},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-15T20:30:00Z","v":153,"vw":45.86},{"c":45.77,"h":45.77,"l":45.75,"n":3,"o":45.75,"t":"2026-10-15T20:45:00Z","v":371,"vw":45.761914},{"c":45.57,"h":45.76,"l":45.57,"n":6,"o":45.76,"t":"2026-10-15T21:00:00Z","v":474,"vw":45.648067},{"c":46.17,"h":46.17,"l":45.77,"n":8,"o":45.77,"t":"2026-10-15T21:45:00Z","v":10695,"vw":45.773752},{"c":46,"h":46.4,"l":46,"n":8,"o":46.4,"t":"2026-10-15T23:45:00Z","v":2100,"vw":46.343044}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.46627649519596076,"strike":64.21488456763647,"iv":5.226317103630081,"gamma":0.01646583430402551,"theta":-1.2700628633833444,"vega":0.003657820750278063,"rho":0.00008491147573610169,"breakevenPct":40.611219701809624},{"delta":0.15,"premium":0.1743301288920267,"strike":48.32886752594685,"iv":1.0439819157270944,"gamma":0.11409623893231857,"theta":-0.34725730977444436,"vega":0.004847385112678538,"rho":0.00013769316229291658,"breakevenPct":5.441734032258417},{"delta":0.2,"premium":0.29240008926314354,"strike":48.5784014282103,"iv":1.2822103705511363,"gamma":0.11370452083083528,"theta":-0.4706129142159494,"vega":0.006269988486595121,"rho":0.00016772089043850456,"breakevenPct":6.240872864072701},{"delta":0.25,"premium":0.20985470625394817,"strike":46.98483891345546,"iv":0.5858552116234996,"gamma":0.22467845862286798,"theta":-0.2250905874921036,"vega":0.007651547694251421,"rho":0.00020077724909679925,"breakevenPct":2.597160042846555},{"delta":0.3,"premium":0.3125078963992419,"strike":46.82691092861655,"iv":0.646846999368288,"gamma":0.21924573594440935,"theta":-0.2697842072015161,"vega":0.008188502842703727,"rho":0.0002511942481775125,"breakevenPct":2.476997445686509},{"delta":0.35,"premium":0.41516108654453565,"strike":46.668982943777635,"iv":0.7078387871130764,"gamma":0.21381301326595073,"theta":-0.3144778269109286,"vega":0.008725457991156031,"rho":0.0003016112472582258,"breakevenPct":2.3568348485264634},{"delta":0.4,"premium":0.5178142766898295,"strike":46.51105495893872,"iv":0.7688305748578648,"gamma":0.2083802905874921,"theta":-0.3591714466203412,"vega":0.009262413139608338,"rho":0.00035202824633893915,"breakevenPct":2.2366722513664175},{"delta":0.45,"premium":0.6023526615969581,"strike":46.278992395437264,"iv":0.7524136882129278,"gamma":0.21688450570342205,"theta":-0.3573494296577947,"vega":0.009432604562737642,"rho":0.00040451002926140294,"breakevenPct":1.9159675152917848},{"delta":0.5,"premium":0.6855275665399239,"strike":46.04134980988593,"iv":0.7301703422053232,"gamma":0.22643773764258554,"theta":-0.35202623574144487,"vega":0.00957519011406844,"rho":0.0004571472260214179,"breakevenPct":1.5801682096214305},{"delta":0.55,"premium":0.7360006973500697,"strike":45.85599721059972,"iv":0.6784622733612273,"gamma":0.2413194560669456,"theta":-0.32267384937238497,"vega":0.009398396094839608,"rho":0.0005102071552895169,"breakevenPct":1.286951973803899},{"delta":0.6,"premium":0.7795850767085076,"strike":45.68165969316597,"iv":0.620547350069735,"gamma":0.25732364016736403,"theta":-0.2882596234309624,"vega":0.009154323570432357,"rho":0.00056335613474697,"breakevenPct":1.0027060214662606},{"delta":0.65,"premium":0.8231694560669456,"strike":45.50732217573222,"iv":0.5626324267782428,"gamma":0.27332782426778246,"theta":-0.25384539748953977,"vega":0.008910251046025105,"rho":0.0006165051142044232,"breakevenPct":0.7184600691286217},{"delta":0.7,"premium":1.4008348794063077,"strike":44.99860853432282,"iv":0.8409420222634508,"gamma":0.17164461966604824,"theta":-0.35520723562152134,"vega":0.008394990723562153,"rho":0.0006579314631208207,"breakevenPct":0.8683552472372318},{"delta":0.75,"premium":1.5399814471243043,"strike":44.766697588126156,"iv":0.7979457328385899,"gamma":0.16241456400742113,"theta":-0.30641317254174394,"vega":0.007560111317254174,"rho":0.0007054934159139956,"breakevenPct":0.6666935548923139},{"delta":0.8,"premium":1.6791280148423007,"strike":44.5347866419295,"iv":0.7549494434137292,"gamma":0.15318450834879405,"theta":-0.2576191094619666,"vega":0.006725231910946196,"rho":0.0007530553687071705,"breakevenPct":0.46503186254739576}],"put":[{"delta":0.1,"premium":0.10827985347818397,"strike":43.25160439565448,"iv":1.0836411110652953,"gamma":0.08187511554589941,"theta":-0.2620686003585333,"vega":0.00365915954029012,"rho":-0.00009703397757773953,"breakevenPct":6.210164038747184},{"delta":0.15,"premium":0.38790874042979934,"strike":41.07697514886979,"iv":2.5254821479185736,"gamma":0.07595602953443663,"theta":-0.7595092176695383,"vega":0.004841318559076608,"rho":-0.00015000864650489736,"breakevenPct":11.545507807739156},{"delta":0.2,"premium":0.23386574906658575,"strike":44.33865749066586,"iv":0.8993346699832117,"gamma":0.13633657581669567,"theta":-0.3145635621935313,"vega":0.00643169462229311,"rho":-0.0001727548792503071,"breakevenPct":4.120017953045064},{"delta":0.25,"premium":0.29728260869565215,"strike":44.73641304347826,"iv":0.8088885869565218,"gamma":0.1624815217391304,"theta":-0.30549402173913043,"vega":0.007567391304347826,"rho":-0.0002135221594101014,"breakevenPct":3.393194706994331},{"delta":0.3,"premium":0.3701025641025641,"strike":45.057435897435894,"iv":0.7866851282051283,"gamma":0.1828156923076923,"theta":-0.326453641025641,"vega":0.008314871794871795,"rho":-0.00026630800629385106,"breakevenPct":2.8536231884057996},{"delta":0.35,"premium":0.45984615384615385,"strike":45.31384615384616,"iv":0.7861723076923077,"gamma":0.19404646153846153,"theta":-0.34588953846153847,"vega":0.008827692307692307,"rho":-0.00032121066304901657,"breakevenPct":2.491304347826086},{"delta":0.4,"premium":0.5612259615384617,"strike":45.565865384615385,"iv":0.7923470192307693,"gamma":0.20168624999999998,"theta":-0.3650979807692308,"vega":0.009252692307692307,"rho":-0.0003766905727544201,"breakevenPct":2.16382734113712},{"delta":0.45,"premium":0.6934375,"strike":45.80625,"iv":0.81624125,"gamma":0.19981125,"theta":-0.38370375,"vega":0.009445,"rho":-0.00043369999210169497,"breakevenPct":1.9286684782608643},{"delta":0.5,"premium":0.8342663043478261,"strike":46.05271739130435,"iv":0.8407401086956522,"gamma":0.1967079347826087,"theta":-0.4002182608695652,"vega":0.00957891304347826,"rho":-0.000490911137233318,"breakevenPct":1.699019376181469},{"delta":0.55,"premium":1.0108967391304349,"strike":46.32445652173913,"iv":0.8677509782608696,"gamma":0.18850141304347826,"theta":-0.40804434782608695,"vega":0.009470217391304348,"rho":-0.0005489603802112543,"breakevenPct":1.4922613421550073},{"delta":0.6,"premium":1.6166666666666654,"strike":46.87106918238994,"iv":1.1621660377358483,"gamma":0.15087987421383658,"theta":-0.5337716981132072,"vega":0.009288679245283019,"rho":-0.0006154847519325123,"breakevenPct":1.6208640962537615},{"delta":0.65,"premium":2.633823529411765,"strike":47.745098039215684,"iv":1.6503254901960784,"gamma":0.09310980392156862,"theta":-0.7311431372549019,"vega":0.008903921568627451,"rho":-0.0006897006981183198,"breakevenPct":1.932011935208872},{"delta":0.7,"premium":1.706155778894474,"strike":47.266331658291456,"iv":0.9673859296482421,"gamma":0.17026331658291446,"theta":-0.40521457286432205,"vega":0.00833316582914573,"rho":-0.0007236510516468755,"breakevenPct":0.9561393926152484},{"delta":0.75,"premium":3.2635057471264366,"strike":48.73850574712644,"iv":1.538972988505747,"gamma":0.08600977011494254,"theta":-0.5839660919540229,"vega":0.007656896551724138,"rho":-0.000806616052268829,"breakevenPct":1.1413043478260838},{"delta":0.8,"premium":3.9399956248528265,"strike":49.530765865271405,"iv":1.8455472051743267,"gamma":0.07285894202617038,"theta":-0.7136141049389814,"vega":0.005837121637039447,"rho":-0.0008373644741900305,"breakevenPct":0.8896299121335215},{"delta":0.85,"premium":7.423731193890745,"strike":52.99862831771973,"iv":2.8092671245309195,"gamma":0.03976601718502847,"theta":-0.8959862232769895,"vega":0.004833675283848089,"rho":-0.0009560637815608811,"breakevenPct":0.9241366873283072},{"delta":0.9,"premium":10.990011974846182,"strike":56.6820635639448,"iv":3.38225581524694,"gamma":0.024933271482197178,"theta":-0.816434651037365,"vega":0.003656222436122048,"rho":-0.0010765300322982184,"breakevenPct":0.6694530671769083}]},"raw":{"call":[{"delta":0.1,"premium":0.46627649519596076,"strike":64.21488456763647,"iv":5.226317103630081,"gamma":0.01646583430402551,"theta":-1.2700628633833444,"vega":0.003657820750278063,"rho":0.00008491147573610169,"breakevenPct":40.611219701809624},{"delta":0.15,"premium":0.1743301288920267,"strike":48.32886752594685,"iv":1.0439819157270944,"gamma":0.11409623893231857,"theta":-0.34725730977444436,"vega":0.004847385112678538,"rho":0.00013769316229291658,"breakevenPct":5.441734032258417},{"delta":0.2,"premium":0.29240008926314354,"strike":48.5784014282103,"iv":1.2822103705511363,"gamma":0.11370452083083528,"theta":-0.4706129142159494,"vega":0.006269988486595121,"rho":0.00016772089043850456,"breakevenPct":6.240872864072701},{"delta":0.25,"premium":0.20985470625394817,"strike":46.98483891345546,"iv":0.5858552116234996,"gamma":0.22467845862286798,"theta":-0.2250905874921036,"vega":0.007651547694251421,"rho":0.00020077724909679925,"breakevenPct":2.597160042846555},{"delta":0.3,"premium":0.3125078963992419,"strike":46.82691092861655,"iv":0.646846999368288,"gamma":0.21924573594440935,"theta":-0.2697842072015161,"vega":0.008188502842703727,"rho":0.0002511942481775125,"breakevenPct":2.476997445686509},{"delta":0.35,"premium":0.41516108654453565,"strike":46.668982943777635,"iv":0.7078387871130764,"gamma":0.21381301326595073,"theta":-0.3144778269109286,"vega":0.008725457991156031,"rho":0.0003016112472582258,"breakevenPct":2.3568348485264634},{"delta":0.4,"premium":0.5178142766898295,"strike":46.51105495893872,"iv":0.7688305748578648,"gamma":0.2083802905874921,"theta":-0.3591714466203412,"vega":0.009262413139608338,"rho":0.00035202824633893915,"breakevenPct":2.2366722513664175},{"delta":0.45,"premium":0.6023526615969581,"strike":46.278992395437264,"iv":0.7524136882129278,"gamma":0.21688450570342205,"theta":-0.3573494296577947,"vega":0.009432604562737642,"rho":0.00040451002926140294,"breakevenPct":1.9159675152917848},{"delta":0.5,"premium":0.6855275665399239,"strike":46.04134980988593,"iv":0.7301703422053232,"gamma":0.22643773764258554,"theta":-0.35202623574144487,"vega":0.00957519011406844,"rho":0.0004571472260214179,"breakevenPct":1.5801682096214305},{"delta":0.55,"premium":0.7360006973500697,"strike":45.85599721059972,"iv":0.6784622733612273,"gamma":0.2413194560669456,"theta":-0.32267384937238497,"vega":0.009398396094839608,"rho":0.0005102071552895169,"breakevenPct":1.286951973803899},{"delta":0.6,"premium":0.7795850767085076,"strike":45.68165969316597,"iv":0.620547350069735,"gamma":0.25732364016736403,"theta":-0.2882596234309624,"vega":0.009154323570432357,"rho":0.00056335613474697,"breakevenPct":1.0027060214662606},{"delta":0.65,"premium":0.8231694560669456,"strike":45.50732217573222,"iv":0.5626324267782428,"gamma":0.27332782426778246,"theta":-0.25384539748953977,"vega":0.008910251046025105,"rho":0.0006165051142044232,"breakevenPct":0.7184600691286217},{"delta":0.7,"premium":1.4008348794063077,"strike":44.99860853432282,"iv":0.8409420222634508,"gamma":0.17164461966604824,"theta":-0.35520723562152134,"vega":0.008394990723562153,"rho":0.0006579314631208207,"breakevenPct":0.8683552472372318},{"delta":0.75,"premium":1.5399814471243043,"strike":44.766697588126156,"iv":0.7979457328385899,"gamma":0.16241456400742113,"theta":-0.30641317254174394,"vega":0.007560111317254174,"rho":0.0007054934159139956,"breakevenPct":0.6666935548923139},{"delta":0.8,"premium":1.6791280148423007,"strike":44.5347866419295,"iv":0.7549494434137292,"gamma":0.15318450834879405,"theta":-0.2576191094619666,"vega":0.006725231910946196,"rho":0.0007530553687071705,"breakevenPct":0.46503186254739576}],"put":[{"delta":0.1,"premium":0.10827985347818397,"strike":43.25160439565448,"iv":1.0836411110652953,"gamma":0.08187511554589941,"theta":-0.2620686003585333,"vega":0.00365915954029012,"rho":-0.00009703397757773953,"breakevenPct":6.210164038747184},{"delta":0.15,"premium":0.38790874042979934,"strike":41.07697514886979,"iv":2.5254821479185736,"gamma":0.07595602953443663,"theta":-0.7595092176695383,"vega":0.004841318559076608,"rho":-0.00015000864650489736,"breakevenPct":11.545507807739156},{"delta":0.2,"premium":0.23386574906658575,"strike":44.33865749066586,"iv":0.8993346699832117,"gamma":0.13633657581669567,"theta":-0.3145635621935313,"vega":0.00643169462229311,"rho":-0.0001727548792503071,"breakevenPct":4.120017953045064},{"delta":0.25,"premium":0.29728260869565215,"strike":44.73641304347826,"iv":0.8088885869565218,"gamma":0.1624815217391304,"theta":-0.30549402173913043,"vega":0.007567391304347826,"rho":-0.0002135221594101014,"breakevenPct":3.393194706994331},{"delta":0.3,"premium":0.3701025641025641,"strike":45.057435897435894,"iv":0.7866851282051283,"gamma":0.1828156923076923,"theta":-0.326453641025641,"vega":0.008314871794871795,"rho":-0.00026630800629385106,"breakevenPct":2.8536231884057996},{"delta":0.35,"premium":0.45984615384615385,"strike":45.31384615384616,"iv":0.7861723076923077,"gamma":0.19404646153846153,"theta":-0.34588953846153847,"vega":0.008827692307692307,"rho":-0.00032121066304901657,"breakevenPct":2.491304347826086},{"delta":0.4,"premium":0.5612259615384617,"strike":45.565865384615385,"iv":0.7923470192307693,"gamma":0.20168624999999998,"theta":-0.3650979807692308,"vega":0.009252692307692307,"rho":-0.0003766905727544201,"breakevenPct":2.16382734113712},{"delta":0.45,"premium":0.6934375,"strike":45.80625,"iv":0.81624125,"gamma":0.19981125,"theta":-0.38370375,"vega":0.009445,"rho":-0.00043369999210169497,"breakevenPct":1.9286684782608643},{"delta":0.5,"premium":0.8342663043478261,"strike":46.05271739130435,"iv":0.8407401086956522,"gamma":0.1967079347826087,"theta":-0.4002182608695652,"vega":0.00957891304347826,"rho":-0.000490911137233318,"breakevenPct":1.699019376181469},{"delta":0.55,"premium":1.0108967391304349,"strike":46.32445652173913,"iv":0.8677509782608696,"gamma":0.18850141304347826,"theta":-0.40804434782608695,"vega":0.009470217391304348,"rho":-0.0005489603802112543,"breakevenPct":1.4922613421550073},{"delta":0.6,"premium":1.6166666666666654,"strike":46.87106918238994,"iv":1.1621660377358483,"gamma":0.15087987421383658,"theta":-0.5337716981132072,"vega":0.009288679245283019,"rho":-0.0006154847519325123,"breakevenPct":1.6208640962537615},{"delta":0.65,"premium":2.633823529411765,"strike":47.745098039215684,"iv":1.6503254901960784,"gamma":0.09310980392156862,"theta":-0.7311431372549019,"vega":0.008903921568627451,"rho":-0.0006897006981183198,"breakevenPct":1.932011935208872},{"delta":0.7,"premium":1.706155778894474,"strike":47.266331658291456,"iv":0.9673859296482421,"gamma":0.17026331658291446,"theta":-0.40521457286432205,"vega":0.00833316582914573,"rho":-0.0007236510516468755,"breakevenPct":0.9561393926152484},{"delta":0.75,"premium":3.2635057471264366,"strike":48.73850574712644,"iv":1.538972988505747,"gamma":0.08600977011494254,"theta":-0.5839660919540229,"vega":0.007656896551724138,"rho":-0.000806616052268829,"breakevenPct":1.1413043478260838},{"delta":0.8,"premium":3.9399956248528265,"strike":49.530765865271405,"iv":1.8455472051743267,"gamma":0.07285894202617038,"theta":-0.7136141049389814,"vega":0.005837121637039447,"rho":-0.0008373644741900305,"breakevenPct":0.8896299121335215},{"delta":0.85,"premium":7.423731193890745,"strike":52.99862831771973,"iv":2.8092671245309195,"gamma":0.03976601718502847,"theta":-0.8959862232769895,"vega":0.004833675283848089,"rho":-0.0009560637815608811,"breakevenPct":0.9241366873283072},{"delta":0.9,"premium":10.990011974846182,"strike":56.6820635639448,"iv":3.38225581524694,"gamma":0.024933271482197178,"theta":-0.816434651037365,"vega":0.003656222436122048,"rho":-0.0010765300322982184,"breakevenPct":0.6694530671769083}]}},"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"}}