{"symbol":"ROOT","url":"https://intraalpha.com/companies/ROOT","capturedAt":"2026-10-15T21:03:00.392Z","state":"ready","quote":{"symbol":"ROOT","last_price":50.53,"prev_close":49.12,"regular_close":50.53,"change":1.41,"change_pct":2.8705,"regular_change":1.41,"regular_change_pct":2.8705,"extended_change":0,"extended_change_pct":0,"bid":49,"ask":51,"bid_size":100,"ask_size":100,"volume":147348,"vwap":50.358645,"open":49.76,"high":50.81,"low":49.255,"close":50.53,"trade_count":4959,"last_trade_at":"2026-10-15T20:00:08.744363007Z","last_quote_at":"2026-10-15T20:06:29.38365943Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:51.512091597-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ROOT","fetched_at":"2026-10-15T21:02:59.970318+00:00","name":"Root Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Root, Inc. offers insurance products and services in the United States. The company is headquartered in Columbus, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":761029000,"ebitda":91400000,"pe_ratio":13.76,"peg_ratio":null,"book_value":21.16,"dividend_per_share":null,"dividend_yield":null,"eps":3.57,"revenue_ttm":1567500000,"gross_profit_ttm":616100000,"profit_margin":0.0371,"operating_margin_ttm":0.0889,"return_on_assets_ttm":0.0331,"return_on_equity_ttm":0.154,"quarterly_earnings_growth":0.155,"quarterly_revenue_growth":0.016,"analyst_target_price":57,"analyst_number":1,"beta":2.911,"fifty_two_week_high":91,"fifty_two_week_low":40.91,"fifty_day_ma":51.63,"two_hundred_day_ma":55.55,"shares_outstanding":13687000,"forward_pe":3.445,"price_to_sales":0.485,"price_to_book":2.209,"ev_to_revenue":0.263,"ev_to_ebitda":null},"bars":[{"c":46.41,"h":47.01,"l":46.41,"n":10,"o":47.01,"t":"2026-10-08T12:45:00Z","v":500,"vw":46.559254},{"c":47.74,"h":47.74,"l":47.74,"n":17,"o":47.74,"t":"2026-10-08T13:30:00Z","v":1838,"vw":47.74},{"c":47.74,"h":47.74,"l":47.74,"n":5,"o":47.74,"t":"2026-10-08T13:35:00Z","v":106,"vw":47.74},{"c":47.92,"h":47.925,"l":47.92,"n":23,"o":47.925,"t":"2026-10-08T13:40:00Z","v":551,"vw":47.9225},{"c":47.83,"h":47.835,"l":47.3693,"n":24,"o":47.3693,"t":"2026-10-08T13:45:00Z","v":947,"vw":47.493665},{"c":47.95,"h":47.95,"l":47.735,"n":57,"o":47.9,"t":"2026-10-08T13:50:00Z","v":1745,"vw":47.78875},{"c":47.99,"h":47.99,"l":47.95,"n":9,"o":47.9804,"t":"2026-10-08T14:00:00Z","v":716,"vw":47.980166},{"c":48,"h":48,"l":47.99,"n":15,"o":47.99,"t":"2026-10-08T14:05:00Z","v":1061,"vw":47.998828},{"c":48.0501,"h":48.11,"l":47.96,"n":41,"o":48,"t":"2026-10-08T14:10:00Z","v":2444,"vw":48.006758},{"c":48.015,"h":48.015,"l":48,"n":14,"o":48,"t":"2026-10-08T14:15:00Z","v":1740,"vw":48.000987},{"c":48.17,"h":48.17,"l":48.17,"n":5,"o":48.17,"t":"2026-10-08T14:20:00Z","v":236,"vw":48.17},{"c":48,"h":48,"l":48,"n":5,"o":48,"t":"2026-10-08T14:30:00Z","v":109,"vw":48},{"c":48.14,"h":48.14,"l":48.14,"n":6,"o":48.14,"t":"2026-10-08T14:35:00Z","v":135,"vw":48.14},{"c":48.1,"h":48.14,"l":48.1,"n":8,"o":48.14,"t":"2026-10-08T14:40:00Z","v":368,"vw":48.128571},{"c":48.28,"h":48.28,"l":48.17,"n":32,"o":48.17,"t":"2026-10-08T14:45:00Z","v":806,"vw":48.2425},{"c":48.13,"h":48.13,"l":48.13,"n":14,"o":48.13,"t":"2026-10-08T14:50:00Z","v":163,"vw":48.13},{"c":48.045,"h":48.045,"l":47.82,"n":114,"o":48.03,"t":"2026-10-08T15:00:00Z","v":5259,"vw":47.988305},{"c":48.095,"h":48.225,"l":48.06,"n":42,"o":48.08,"t":"2026-10-08T15:05:00Z","v":2915,"vw":48.0975},{"c":47.9151,"h":48,"l":47.9151,"n":26,"o":48,"t":"2026-10-08T15:15:00Z","v":773,"vw":47.984785},{"c":47.84,"h":47.855,"l":47.78,"n":49,"o":47.855,"t":"2026-10-08T15:25:00Z","v":1701,"vw":47.806641},{"c":47.8,"h":47.8,"l":47.8,"n":6,"o":47.8,"t":"2026-10-08T15:30:00Z","v":119,"vw":47.8},{"c":47.55,"h":47.93,"l":47.55,"n":174,"o":47.88,"t":"2026-10-08T15:40:00Z","v":9195,"vw":47.761477},{"c":47.7,"h":47.7,"l":47.59,"n":16,"o":47.59,"t":"2026-10-08T15:45:00Z","v":423,"vw":47.663333},{"c":47.645,"h":47.73,"l":47.645,"n":58,"o":47.73,"t":"2026-10-08T15:50:00Z","v":2086,"vw":47.6975},{"c":47.645,"h":47.73,"l":47.645,"n":117,"o":47.71,"t":"2026-10-08T16:00:00Z","v":4793,"vw":47.714},{"c":47.74,"h":47.75,"l":47.71,"n":65,"o":47.71,"t":"2026-10-08T16:05:00Z","v":2528,"vw":47.729023},{"c":47.74,"h":47.74,"l":47.74,"n":6,"o":47.74,"t":"2026-10-08T16:10:00Z","v":242,"vw":47.74},{"c":47.79,"h":48.24,"l":47.77,"n":152,"o":47.88,"t":"2026-10-08T16:15:00Z","v":7883,"vw":47.998788},{"c":47.92,"h":47.92,"l":47.75,"n":29,"o":47.75,"t":"2026-10-08T16:20:00Z","v":1073,"vw":47.866708},{"c":47.84,"h":47.925,"l":47.84,"n":18,"o":47.925,"t":"2026-10-08T16:30:00Z","v":695,"vw":47.90375},{"c":47.925,"h":47.925,"l":47.925,"n":9,"o":47.925,"t":"2026-10-08T16:35:00Z","v":133,"vw":47.925},{"c":48.04,"h":48.05,"l":47.92,"n":48,"o":47.92,"t":"2026-10-08T16:40:00Z","v":1675,"vw":48.00625},{"c":47.97,"h":47.99,"l":47.97,"n":28,"o":47.98,"t":"2026-10-08T16:45:00Z","v":644,"vw":47.98},{"c":48.1,"h":48.1,"l":47.9036,"n":70,"o":47.9036,"t":"2026-10-08T16:50:00Z","v":2007,"vw":48.015814},{"c":47.87,"h":48.15,"l":47.8,"n":146,"o":48.11,"t":"2026-10-08T16:55:00Z","v":13529,"vw":47.885831},{"c":47.92,"h":48.155,"l":47.89,"n":68,"o":48.03,"t":"2026-10-08T17:00:00Z","v":2562,"vw":47.965371},{"c":48.26,"h":48.26,"l":47.88,"n":97,"o":47.97,"t":"2026-10-08T17:05:00Z","v":4354,"vw":48.055091},{"c":48.565,"h":48.63,"l":48.235,"n":90,"o":48.235,"t":"2026-10-08T17:10:00Z","v":7773,"vw":48.563656},{"c":48.57,"h":48.71,"l":48.57,"n":49,"o":48.57,"t":"2026-10-08T17:15:00Z","v":3023,"vw":48.642131},{"c":48.605,"h":48.65,"l":48.53,"n":81,"o":48.65,"t":"2026-10-08T17:20:00Z","v":3384,"vw":48.604545},{"c":48.725,"h":48.82,"l":48.56,"n":157,"o":48.56,"t":"2026-10-08T17:25:00Z","v":8523,"vw":48.688293},{"c":48.635,"h":48.79,"l":48.59,"n":59,"o":48.73,"t":"2026-10-08T17:30:00Z","v":1849,"vw":48.667743},{"c":48.635,"h":48.655,"l":48.635,"n":15,"o":48.655,"t":"2026-10-08T17:35:00Z","v":478,"vw":48.645},{"c":48.89,"h":48.89,"l":48.77,"n":63,"o":48.8,"t":"2026-10-08T17:40:00Z","v":4019,"vw":48.811034},{"c":48.83,"h":48.915,"l":48.83,"n":90,"o":48.8851,"t":"2026-10-08T17:45:00Z","v":3889,"vw":48.893466},{"c":48.775,"h":48.855,"l":48.73,"n":32,"o":48.84,"t":"2026-10-08T17:50:00Z","v":1921,"vw":48.828571},{"c":48.9,"h":48.95,"l":48.76,"n":53,"o":48.76,"t":"2026-10-08T17:55:00Z","v":2808,"vw":48.909853},{"c":48.785,"h":48.9,"l":48.72,"n":87,"o":48.9,"t":"2026-10-08T18:00:00Z","v":1436,"vw":48.801667},{"c":48.86,"h":48.86,"l":48.86,"n":7,"o":48.86,"t":"2026-10-08T18:05:00Z","v":254,"vw":48.86},{"c":48.86,"h":48.86,"l":48.86,"n":41,"o":48.86,"t":"2026-10-08T18:10:00Z","v":698,"vw":48.86},{"c":48.78,"h":48.8025,"l":48.78,"n":55,"o":48.785,"t":"2026-10-08T18:15:00Z","v":5425,"vw":48.784373},{"c":48.5163,"h":48.785,"l":48.5163,"n":102,"o":48.785,"t":"2026-10-08T18:20:00Z","v":2458,"vw":48.672902},{"c":48.64,"h":48.7728,"l":48.635,"n":27,"o":48.7728,"t":"2026-10-08T18:25:00Z","v":1563,"vw":48.659954},{"c":48.57,"h":48.575,"l":48.57,"n":17,"o":48.575,"t":"2026-10-08T18:30:00Z","v":737,"vw":48.57375},{"c":48.64,"h":48.64,"l":48.575,"n":18,"o":48.5825,"t":"2026-10-08T18:35:00Z","v":1384,"vw":48.585227},{"c":48.59,"h":48.69,"l":48.59,"n":49,"o":48.65,"t":"2026-10-08T18:40:00Z","v":1824,"vw":48.640181},{"c":48.775,"h":48.785,"l":48.67,"n":47,"o":48.67,"t":"2026-10-08T18:45:00Z","v":1041,"vw":48.748333},{"c":48.775,"h":48.78,"l":48.77,"n":18,"o":48.775,"t":"2026-10-08T18:50:00Z","v":1503,"vw":48.775105},{"c":48.77,"h":48.86,"l":48.68,"n":92,"o":48.775,"t":"2026-10-08T18:55:00Z","v":2943,"vw":48.738937},{"c":48.53,"h":48.86,"l":48.53,"n":124,"o":48.83,"t":"2026-10-08T19:00:00Z","v":10818,"vw":48.738487},{"c":48.76,"h":48.76,"l":48.585,"n":59,"o":48.585,"t":"2026-10-08T19:05:00Z","v":3012,"vw":48.641633},{"c":48.99,"h":49,"l":48.795,"n":66,"o":48.82,"t":"2026-10-08T19:10:00Z","v":5300,"vw":48.939865},{"c":49,"h":49,"l":49,"n":38,"o":49,"t":"2026-10-08T19:15:00Z","v":1219,"vw":49},{"c":49.03,"h":49.09,"l":48.99,"n":95,"o":49.09,"t":"2026-10-08T19:20:00Z","v":2476,"vw":49.022752},{"c":48.88,"h":49.06,"l":48.88,"n":103,"o":49.06,"t":"2026-10-08T19:25:00Z","v":4341,"vw":48.972281},{"c":48.85,"h":48.95,"l":48.85,"n":75,"o":48.935,"t":"2026-10-08T19:30:00Z","v":1583,"vw":48.897691},{"c":48.91,"h":49.01,"l":48.87,"n":118,"o":48.87,"t":"2026-10-08T19:35:00Z","v":3279,"vw":48.958324},{"c":48.93,"h":48.93,"l":48.89,"n":63,"o":48.915,"t":"2026-10-08T19:40:00Z","v":1084,"vw":48.912059},{"c":48.91,"h":49,"l":48.89,"n":75,"o":48.89,"t":"2026-10-08T19:45:00Z","v":2101,"vw":48.95917},{"c":48.885,"h":48.94,"l":48.735,"n":174,"o":48.91,"t":"2026-10-08T19:50:00Z","v":6476,"vw":48.844435},{"c":48.56,"h":48.85,"l":48.55,"n":701,"o":48.85,"t":"2026-10-08T19:55:00Z","v":21706,"vw":48.640471},{"c":48.56,"h":48.56,"l":48.56,"n":30,"o":48.56,"t":"2026-10-08T20:00:00Z","v":99748,"vw":48.56},{"c":48.75,"h":48.835,"l":48.56,"n":21,"o":48.56,"t":"2026-10-09T13:30:00Z","v":2016,"vw":48.615422},{"c":48.76,"h":48.76,"l":48.75,"n":9,"o":48.75,"t":"2026-10-09T13:35:00Z","v":446,"vw":48.753333},{"c":48.88,"h":48.88,"l":48.88,"n":5,"o":48.88,"t":"2026-10-09T13:40:00Z","v":243,"vw":48.88},{"c":48.905,"h":48.97,"l":48.73,"n":47,"o":48.97,"t":"2026-10-09T13:45:00Z","v":1530,"vw":48.879767},{"c":49.32,"h":49.32,"l":49.09,"n":37,"o":49.09,"t":"2026-10-09T14:00:00Z","v":987,"vw":49.1825},{"c":49.32,"h":49.32,"l":49.32,"n":9,"o":49.32,"t":"2026-10-09T14:05:00Z","v":121,"vw":49.32},{"c":49,"h":49.3488,"l":49,"n":84,"o":49.0962,"t":"2026-10-09T14:15:00Z","v":2506,"vw":49.160919},{"c":48.85,"h":48.85,"l":48.85,"n":4,"o":48.85,"t":"2026-10-09T14:20:00Z","v":626,"vw":48.85},{"c":48.71,"h":49.05,"l":48.71,"n":27,"o":49.05,"t":"2026-10-09T14:25:00Z","v":434,"vw":48.827049},{"c":48.5,"h":48.71,"l":48.5,"n":41,"o":48.71,"t":"2026-10-09T14:30:00Z","v":982,"vw":48.592},{"c":48.58,"h":48.78,"l":48.58,"n":60,"o":48.7,"t":"2026-10-09T14:35:00Z","v":587,"vw":48.67816},{"c":48.74,"h":48.74,"l":48.74,"n":48,"o":48.74,"t":"2026-10-09T14:40:00Z","v":747,"vw":48.74},{"c":48.65,"h":48.65,"l":48.635,"n":9,"o":48.635,"t":"2026-10-09T14:45:00Z","v":586,"vw":48.640625},{"c":48.65,"h":48.65,"l":48.65,"n":5,"o":48.65,"t":"2026-10-09T14:50:00Z","v":154,"vw":48.65},{"c":48.47,"h":48.65,"l":48.47,"n":58,"o":48.65,"t":"2026-10-09T15:00:00Z","v":1298,"vw":48.576},{"c":48.38,"h":48.39,"l":48.38,"n":32,"o":48.39,"t":"2026-10-09T15:05:00Z","v":1699,"vw":48.385},{"c":48.56,"h":48.59,"l":48.56,"n":5,"o":48.59,"t":"2026-10-09T15:10:00Z","v":629,"vw":48.585},{"c":48.53,"h":48.53,"l":48.53,"n":2,"o":48.53,"t":"2026-10-09T15:15:00Z","v":111,"vw":48.53},{"c":48.41,"h":48.53,"l":48.41,"n":18,"o":48.53,"t":"2026-10-09T15:20:00Z","v":670,"vw":48.463333},{"c":48.41,"h":48.43,"l":48.41,"n":17,"o":48.43,"t":"2026-10-09T15:30:00Z","v":477,"vw":48.416711},{"c":48.3,"h":48.31,"l":48.3,"n":42,"o":48.31,"t":"2026-10-09T15:35:00Z","v":1085,"vw":48.303333},{"c":48.38,"h":48.38,"l":48.2,"n":84,"o":48.32,"t":"2026-10-09T15:45:00Z","v":2098,"vw":48.300516},{"c":48.405,"h":48.45,"l":48.405,"n":15,"o":48.45,"t":"2026-10-09T15:55:00Z","v":405,"vw":48.4275},{"c":48.52,"h":48.52,"l":48.52,"n":10,"o":48.52,"t":"2026-10-09T16:05:00Z","v":381,"vw":48.52},{"c":48.37,"h":48.56,"l":48.37,"n":94,"o":48.475,"t":"2026-10-09T16:10:00Z","v":3247,"vw":48.427377},{"c":48.37,"h":48.37,"l":48.37,"n":3,"o":48.37,"t":"2026-10-09T16:15:00Z","v":301,"vw":48.37},{"c":48.37,"h":48.37,"l":48.37,"n":5,"o":48.37,"t":"2026-10-09T16:20:00Z","v":171,"vw":48.37},{"c":48.28,"h":48.285,"l":48.28,"n":17,"o":48.285,"t":"2026-10-09T16:30:00Z","v":632,"vw":48.281301},{"c":48.31,"h":48.31,"l":48.31,"n":28,"o":48.31,"t":"2026-10-09T16:35:00Z","v":489,"vw":48.31},{"c":48.32,"h":48.32,"l":48.32,"n":20,"o":48.32,"t":"2026-10-09T16:40:00Z","v":640,"vw":48.32},{"c":48.47,"h":48.47,"l":48.35,"n":46,"o":48.35,"t":"2026-10-09T16:45:00Z","v":1763,"vw":48.381304},{"c":48.51,"h":48.51,"l":48.51,"n":9,"o":48.51,"t":"2026-10-09T16:50:00Z","v":250,"vw":48.51},{"c":48.5,"h":48.5,"l":48.5,"n":4,"o":48.5,"t":"2026-10-09T16:55:00Z","v":106,"vw":48.5},{"c":48.47,"h":48.47,"l":48.46,"n":22,"o":48.46,"t":"2026-10-09T17:05:00Z","v":583,"vw":48.465},{"c":48.38,"h":48.4,"l":48.38,"n":22,"o":48.4,"t":"2026-10-09T17:10:00Z","v":601,"vw":48.393333},{"c":48.42,"h":48.42,"l":48.41,"n":6,"o":48.41,"t":"2026-10-09T17:15:00Z","v":206,"vw":48.415},{"c":48.405,"h":48.455,"l":48.35,"n":94,"o":48.42,"t":"2026-10-09T17:25:00Z","v":6674,"vw":48.388186},{"c":48.38,"h":48.51,"l":48.37,"n":41,"o":48.51,"t":"2026-10-09T17:30:00Z","v":1099,"vw":48.453333},{"c":48.3401,"h":48.3401,"l":48.3401,"n":4,"o":48.3401,"t":"2026-10-09T17:35:00Z","v":529,"vw":48.3401},{"c":48.64,"h":48.64,"l":48.36,"n":149,"o":48.36,"t":"2026-10-09T17:40:00Z","v":6602,"vw":48.486667},{"c":48.64,"h":48.64,"l":48.64,"n":4,"o":48.64,"t":"2026-10-09T17:50:00Z","v":115,"vw":48.64},{"c":48.64,"h":48.64,"l":48.64,"n":3,"o":48.64,"t":"2026-10-09T18:00:00Z","v":191,"vw":48.64},{"c":48.61,"h":48.63,"l":48.57,"n":85,"o":48.63,"t":"2026-10-09T18:05:00Z","v":2123,"vw":48.580776},{"c":48.62,"h":48.715,"l":48.575,"n":61,"o":48.575,"t":"2026-10-09T18:10:00Z","v":2126,"vw":48.653388},{"c":48.63,"h":48.6375,"l":48.63,"n":11,"o":48.635,"t":"2026-10-09T18:15:00Z","v":472,"vw":48.63439},{"c":48.5,"h":48.635,"l":48.48,"n":175,"o":48.63,"t":"2026-10-09T18:25:00Z","v":3316,"vw":48.551154},{"c":48.52,"h":48.52,"l":48.52,"n":18,"o":48.52,"t":"2026-10-09T18:30:00Z","v":292,"vw":48.52},{"c":48.56,"h":48.56,"l":48.56,"n":6,"o":48.56,"t":"2026-10-09T18:35:00Z","v":150,"vw":48.56},{"c":48.63,"h":48.69,"l":48.63,"n":51,"o":48.69,"t":"2026-10-09T18:40:00Z","v":1115,"vw":48.668462},{"c":48.7,"h":48.73,"l":48.7,"n":28,"o":48.72,"t":"2026-10-09T18:50:00Z","v":862,"vw":48.714},{"c":48.75,"h":48.76,"l":48.75,"n":17,"o":48.76,"t":"2026-10-09T18:55:00Z","v":382,"vw":48.756183},{"c":48.715,"h":48.715,"l":48.715,"n":9,"o":48.715,"t":"2026-10-09T19:05:00Z","v":142,"vw":48.715},{"c":48.71,"h":48.75,"l":48.71,"n":30,"o":48.75,"t":"2026-10-09T19:10:00Z","v":743,"vw":48.723333},{"c":48.78,"h":48.82,"l":48.7,"n":130,"o":48.705,"t":"2026-10-09T19:20:00Z","v":5058,"vw":48.759653},{"c":48.73,"h":48.73,"l":48.73,"n":21,"o":48.73,"t":"2026-10-09T19:30:00Z","v":395,"vw":48.73},{"c":48.86,"h":49.055,"l":48.85,"n":284,"o":48.86,"t":"2026-10-09T19:40:00Z","v":5554,"vw":48.908054},{"c":48.89,"h":48.89,"l":48.89,"n":64,"o":48.89,"t":"2026-10-09T19:45:00Z","v":818,"vw":48.89},{"c":49.16,"h":49.16,"l":48.79,"n":232,"o":48.84,"t":"2026-10-09T19:50:00Z","v":4475,"vw":48.901906},{"c":49.095,"h":49.22,"l":49.095,"n":362,"o":49.135,"t":"2026-10-09T19:55:00Z","v":9448,"vw":49.173623},{"c":49.13,"h":49.13,"l":49.13,"n":21,"o":49.13,"t":"2026-10-09T20:00:00Z","v":29273,"vw":49.13},{"c":49.01,"h":49.01,"l":49.01,"n":2,"o":49.01,"t":"2026-10-09T20:20:00Z","v":999,"vw":49.01},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-12T13:15:00Z","v":150,"vw":49.1},{"c":49.1,"h":49.1,"l":49.1,"n":4,"o":49.1,"t":"2026-10-12T13:25:00Z","v":311,"vw":49.1},{"c":49.33,"h":49.38,"l":49.25,"n":38,"o":49.29,"t":"2026-10-12T13:30:00Z","v":6047,"vw":49.295302},{"c":49.9,"h":49.9,"l":49.1,"n":153,"o":49.1,"t":"2026-10-12T13:35:00Z","v":9145,"vw":49.476969},{"c":48.93,"h":49.755,"l":48.93,"n":49,"o":49.755,"t":"2026-10-12T13:40:00Z","v":3171,"vw":49.300271},{"c":49.08,"h":49.085,"l":49.08,"n":12,"o":49.085,"t":"2026-10-12T13:50:00Z","v":420,"vw":49.0825},{"c":49.04,"h":49.04,"l":49.04,"n":3,"o":49.04,"t":"2026-10-12T13:55:00Z","v":135,"vw":49.04},{"c":48.83,"h":48.835,"l":48.83,"n":40,"o":48.835,"t":"2026-10-12T14:00:00Z","v":2742,"vw":48.830296},{"c":49.125,"h":49.125,"l":48.9,"n":40,"o":48.9,"t":"2026-10-12T14:05:00Z","v":914,"vw":49.012624},{"c":49.17,"h":49.18,"l":49.12,"n":15,"o":49.12,"t":"2026-10-12T14:10:00Z","v":483,"vw":49.156667},{"c":48.995,"h":48.995,"l":48.99,"n":8,"o":48.99,"t":"2026-10-12T14:15:00Z","v":447,"vw":48.993333},{"c":48.6001,"h":48.88,"l":48.6,"n":16,"o":48.88,"t":"2026-10-12T14:20:00Z","v":618,"vw":48.735621},{"c":49.055,"h":49.055,"l":49,"n":65,"o":49,"t":"2026-10-12T14:25:00Z","v":2032,"vw":49.005672},{"c":48.84,"h":49.01,"l":48.84,"n":17,"o":49.01,"t":"2026-10-12T14:30:00Z","v":1540,"vw":48.971235},{"c":48.85,"h":48.895,"l":48.85,"n":17,"o":48.895,"t":"2026-10-12T14:35:00Z","v":875,"vw":48.856238},{"c":48.85,"h":48.9,"l":48.85,"n":27,"o":48.9,"t":"2026-10-12T14:50:00Z","v":1225,"vw":48.855556},{"c":48.925,"h":48.925,"l":48.925,"n":5,"o":48.925,"t":"2026-10-12T14:55:00Z","v":266,"vw":48.925},{"c":48.78,"h":48.92,"l":48.775,"n":22,"o":48.92,"t":"2026-10-12T15:10:00Z","v":464,"vw":48.820785},{"c":48.89,"h":48.89,"l":48.86,"n":36,"o":48.86,"t":"2026-10-12T15:15:00Z","v":794,"vw":48.875},{"c":48.865,"h":48.89,"l":48.865,"n":6,"o":48.89,"t":"2026-10-12T15:20:00Z","v":356,"vw":48.873333},{"c":48.9,"h":48.905,"l":48.9,"n":13,"o":48.905,"t":"2026-10-12T15:25:00Z","v":219,"vw":48.9025},{"c":48.79,"h":48.9,"l":48.79,"n":27,"o":48.9,"t":"2026-10-12T15:35:00Z","v":2163,"vw":48.844492},{"c":48.914,"h":48.914,"l":48.914,"n":5,"o":48.914,"t":"2026-10-12T15:45:00Z","v":602,"vw":48.914},{"c":48.8,"h":48.89,"l":48.78,"n":51,"o":48.89,"t":"2026-10-12T15:50:00Z","v":2138,"vw":48.81203},{"c":48.665,"h":48.725,"l":48.665,"n":31,"o":48.725,"t":"2026-10-12T15:55:00Z","v":736,"vw":48.68},{"c":48.74,"h":48.74,"l":48.74,"n":33,"o":48.74,"t":"2026-10-12T16:00:00Z","v":571,"vw":48.74},{"c":48.54,"h":48.54,"l":48.54,"n":6,"o":48.54,"t":"2026-10-12T16:05:00Z","v":192,"vw":48.54},{"c":48.64,"h":48.64,"l":48.64,"n":9,"o":48.64,"t":"2026-10-12T16:25:00Z","v":116,"vw":48.64},{"c":48.72,"h":48.725,"l":48.6586,"n":29,"o":48.6586,"t":"2026-10-12T16:45:00Z","v":1171,"vw":48.71086},{"c":48.72,"h":48.72,"l":48.72,"n":4,"o":48.72,"t":"2026-10-12T16:55:00Z","v":103,"vw":48.72},{"c":48.425,"h":48.48,"l":48.425,"n":73,"o":48.48,"t":"2026-10-12T17:00:00Z","v":2597,"vw":48.445784},{"c":48.3101,"h":48.48,"l":48.3101,"n":64,"o":48.48,"t":"2026-10-12T17:05:00Z","v":1763,"vw":48.370011},{"c":48.38,"h":48.6275,"l":48.38,"n":182,"o":48.615,"t":"2026-10-12T17:40:00Z","v":4087,"vw":48.546153},{"c":48.38,"h":48.38,"l":48.38,"n":28,"o":48.38,"t":"2026-10-12T17:50:00Z","v":478,"vw":48.38},{"c":48.38,"h":48.39,"l":48.38,"n":17,"o":48.39,"t":"2026-10-12T18:00:00Z","v":545,"vw":48.3825},{"c":48.4,"h":48.47,"l":48.4,"n":49,"o":48.45,"t":"2026-10-12T18:05:00Z","v":1162,"vw":48.4375},{"c":48.311,"h":48.311,"l":48.311,"n":51,"o":48.311,"t":"2026-10-12T18:15:00Z","v":2439,"vw":48.311},{"c":48.2351,"h":48.454,"l":48.05,"n":82,"o":48.454,"t":"2026-10-12T18:20:00Z","v":6699,"vw":48.145151},{"c":48.32,"h":48.33,"l":48.31,"n":40,"o":48.31,"t":"2026-10-12T18:25:00Z","v":2713,"vw":48.320488},{"c":48.36,"h":48.39,"l":48.21,"n":104,"o":48.39,"t":"2026-10-12T18:30:00Z","v":5318,"vw":48.335656},{"c":48.335,"h":48.36,"l":48.335,"n":43,"o":48.36,"t":"2026-10-12T18:40:00Z","v":705,"vw":48.34125},{"c":48.375,"h":48.41,"l":48.375,"n":31,"o":48.4,"t":"2026-10-12T18:45:00Z","v":1209,"vw":48.382117},{"c":48.27,"h":48.3,"l":48.23,"n":73,"o":48.26,"t":"2026-10-12T18:50:00Z","v":2837,"vw":48.253013},{"c":48.325,"h":48.325,"l":48.325,"n":5,"o":48.325,"t":"2026-10-12T18:55:00Z","v":115,"vw":48.325},{"c":48.32,"h":48.32,"l":48.32,"n":10,"o":48.32,"t":"2026-10-12T19:00:00Z","v":271,"vw":48.32},{"c":48.365,"h":48.39,"l":48.35,"n":76,"o":48.38,"t":"2026-10-12T19:05:00Z","v":2296,"vw":48.368653},{"c":48.34,"h":48.365,"l":48.34,"n":44,"o":48.365,"t":"2026-10-12T19:10:00Z","v":712,"vw":48.351057},{"c":48.34,"h":48.41,"l":48.34,"n":31,"o":48.38,"t":"2026-10-12T19:15:00Z","v":1005,"vw":48.37},{"c":48.33,"h":48.38,"l":48.33,"n":21,"o":48.38,"t":"2026-10-12T19:20:00Z","v":600,"vw":48.363333},{"c":48.44,"h":48.445,"l":48.44,"n":30,"o":48.445,"t":"2026-10-12T19:25:00Z","v":749,"vw":48.441512},{"c":48.405,"h":48.405,"l":48.39,"n":33,"o":48.39,"t":"2026-10-12T19:35:00Z","v":413,"vw":48.3975},{"c":48.34,"h":48.405,"l":48.295,"n":81,"o":48.405,"t":"2026-10-12T19:40:00Z","v":2028,"vw":48.334375},{"c":48.33,"h":48.385,"l":48.33,"n":48,"o":48.34,"t":"2026-10-12T19:50:00Z","v":1086,"vw":48.360686},{"c":48.31,"h":48.46,"l":48.31,"n":374,"o":48.36,"t":"2026-10-12T19:55:00Z","v":6971,"vw":48.387869},{"c":48.34,"h":48.34,"l":48.34,"n":15,"o":48.34,"t":"2026-10-12T20:00:00Z","v":20898,"vw":48.34},{"c":49.14,"h":49.14,"l":48.62,"n":67,"o":48.62,"t":"2026-10-13T13:30:00Z","v":3687,"vw":48.718082},{"c":48.78,"h":49.01,"l":48.75,"n":35,"o":49.01,"t":"2026-10-13T13:35:00Z","v":2005,"vw":48.779737},{"c":48.42,"h":48.76,"l":48.42,"n":44,"o":48.76,"t":"2026-10-13T13:40:00Z","v":2027,"vw":48.539184},{"c":48.58,"h":48.595,"l":48.41,"n":58,"o":48.595,"t":"2026-10-13T13:45:00Z","v":3112,"vw":48.55618},{"c":48.22,"h":48.26,"l":48.22,"n":48,"o":48.23,"t":"2026-10-13T13:50:00Z","v":1205,"vw":48.230407},{"c":48.355,"h":48.355,"l":48.355,"n":11,"o":48.355,"t":"2026-10-13T13:55:00Z","v":312,"vw":48.355},{"c":48.56,"h":48.59,"l":48.1,"n":70,"o":48.18,"t":"2026-10-13T14:00:00Z","v":3934,"vw":48.4156},{"c":48.49,"h":48.7,"l":48.49,"n":45,"o":48.655,"t":"2026-10-13T14:05:00Z","v":2427,"vw":48.642407},{"c":48.72,"h":48.72,"l":48.49,"n":39,"o":48.49,"t":"2026-10-13T14:10:00Z","v":909,"vw":48.605},{"c":48.45,"h":48.5,"l":48.45,"n":36,"o":48.5,"t":"2026-10-13T14:20:00Z","v":2169,"vw":48.485715},{"c":48.545,"h":48.545,"l":48.435,"n":30,"o":48.435,"t":"2026-10-13T14:25:00Z","v":774,"vw":48.49},{"c":48.39,"h":48.39,"l":48.39,"n":7,"o":48.39,"t":"2026-10-13T14:30:00Z","v":332,"vw":48.39},{"c":48.52,"h":48.52,"l":48.36,"n":148,"o":48.41,"t":"2026-10-13T14:35:00Z","v":7016,"vw":48.441647},{"c":48.44,"h":48.44,"l":48.44,"n":4,"o":48.44,"t":"2026-10-13T14:40:00Z","v":1020,"vw":48.44},{"c":48.54,"h":48.55,"l":48.44,"n":96,"o":48.45,"t":"2026-10-13T14:45:00Z","v":3868,"vw":48.495649},{"c":48.58,"h":48.72,"l":48.58,"n":35,"o":48.595,"t":"2026-10-13T14:50:00Z","v":2026,"vw":48.60857},{"c":48.89,"h":48.922,"l":48.66,"n":61,"o":48.66,"t":"2026-10-13T14:55:00Z","v":3953,"vw":48.781725},{"c":48.61,"h":48.9882,"l":48.5801,"n":78,"o":48.9882,"t":"2026-10-13T15:00:00Z","v":2891,"vw":48.735791},{"c":49.125,"h":49.125,"l":48.67,"n":54,"o":48.67,"t":"2026-10-13T15:05:00Z","v":1356,"vw":49.004231},{"c":48.93,"h":48.995,"l":48.93,"n":78,"o":48.97,"t":"2026-10-13T15:10:00Z","v":7261,"vw":48.953165},{"c":48.7701,"h":48.95,"l":48.7701,"n":5,"o":48.95,"t":"2026-10-13T15:20:00Z","v":373,"vw":48.834121},{"c":48.9,"h":48.9,"l":48.9,"n":7,"o":48.9,"t":"2026-10-13T15:25:00Z","v":230,"vw":48.9},{"c":49.06,"h":49.06,"l":48.955,"n":42,"o":49,"t":"2026-10-13T15:30:00Z","v":1078,"vw":49.015},{"c":49.025,"h":49.06,"l":49.025,"n":59,"o":49.06,"t":"2026-10-13T15:35:00Z","v":2531,"vw":49.035088},{"c":48.96,"h":48.96,"l":48.96,"n":24,"o":48.96,"t":"2026-10-13T15:40:00Z","v":722,"vw":48.96},{"c":48.9,"h":48.9,"l":48.88,"n":21,"o":48.89,"t":"2026-10-13T15:45:00Z","v":1341,"vw":48.886661},{"c":48.86,"h":48.86,"l":48.86,"n":11,"o":48.86,"t":"2026-10-13T15:50:00Z","v":956,"vw":48.86},{"c":49.03,"h":49.03,"l":48.99,"n":45,"o":48.99,"t":"2026-10-13T15:55:00Z","v":1116,"vw":49.01},{"c":49.02,"h":49.02,"l":49.02,"n":5,"o":49.02,"t":"2026-10-13T16:00:00Z","v":218,"vw":49.02},{"c":49.02,"h":49.02,"l":49.02,"n":2,"o":49.02,"t":"2026-10-13T16:05:00Z","v":101,"vw":49.02},{"c":49.05,"h":49.05,"l":49.05,"n":20,"o":49.05,"t":"2026-10-13T16:10:00Z","v":351,"vw":49.05},{"c":49.05,"h":49.05,"l":49.05,"n":3,"o":49.05,"t":"2026-10-13T16:15:00Z","v":110,"vw":49.05},{"c":49,"h":49.01,"l":48.92,"n":31,"o":48.94,"t":"2026-10-13T16:20:00Z","v":1683,"vw":48.967084},{"c":49.08,"h":49.08,"l":49.08,"n":36,"o":49.08,"t":"2026-10-13T16:25:00Z","v":920,"vw":49.08},{"c":49.13,"h":49.13,"l":49.08,"n":11,"o":49.08,"t":"2026-10-13T16:30:00Z","v":388,"vw":49.113333},{"c":48.94,"h":49.135,"l":48.94,"n":66,"o":49.02,"t":"2026-10-13T16:35:00Z","v":3530,"vw":48.990119},{"c":49.07,"h":49.135,"l":49.07,"n":23,"o":49.07,"t":"2026-10-13T16:45:00Z","v":1247,"vw":49.1025},{"c":49.07,"h":49.075,"l":49.07,"n":7,"o":49.075,"t":"2026-10-13T16:50:00Z","v":207,"vw":49.0725},{"c":49.17,"h":49.23,"l":49.01,"n":52,"o":49.01,"t":"2026-10-13T17:00:00Z","v":1633,"vw":49.16308},{"c":49.35,"h":49.35,"l":49.35,"n":8,"o":49.35,"t":"2026-10-13T17:05:00Z","v":372,"vw":49.35},{"c":49.22,"h":49.385,"l":49.22,"n":67,"o":49.385,"t":"2026-10-13T17:10:00Z","v":3584,"vw":49.269818},{"c":49.15,"h":49.15,"l":49.15,"n":25,"o":49.15,"t":"2026-10-13T17:15:00Z","v":849,"vw":49.15},{"c":49.17,"h":49.18,"l":49.15,"n":42,"o":49.18,"t":"2026-10-13T17:20:00Z","v":1686,"vw":49.163},{"c":49.195,"h":49.25,"l":49.14,"n":111,"o":49.17,"t":"2026-10-13T17:25:00Z","v":3198,"vw":49.185864},{"c":49.35,"h":49.35,"l":49.21,"n":71,"o":49.21,"t":"2026-10-13T17:30:00Z","v":1330,"vw":49.308333},{"c":49.43,"h":49.43,"l":49.36,"n":76,"o":49.4,"t":"2026-10-13T17:40:00Z","v":1851,"vw":49.375358},{"c":49.365,"h":49.365,"l":49.36,"n":44,"o":49.36,"t":"2026-10-13T17:45:00Z","v":884,"vw":49.360735},{"c":49.33,"h":49.33,"l":49.33,"n":48,"o":49.33,"t":"2026-10-13T17:50:00Z","v":471,"vw":49.33},{"c":49.33,"h":49.33,"l":49.33,"n":17,"o":49.33,"t":"2026-10-13T17:55:00Z","v":315,"vw":49.33},{"c":49.31,"h":49.31,"l":49.31,"n":10,"o":49.31,"t":"2026-10-13T18:00:00Z","v":125,"vw":49.31},{"c":49.39,"h":49.435,"l":49.33,"n":130,"o":49.33,"t":"2026-10-13T18:05:00Z","v":3611,"vw":49.372999},{"c":49.25,"h":49.39,"l":49.25,"n":92,"o":49.39,"t":"2026-10-13T18:10:00Z","v":2339,"vw":49.322163},{"c":48.95,"h":49.11,"l":48.95,"n":48,"o":49.11,"t":"2026-10-13T18:15:00Z","v":1429,"vw":49.079524},{"c":49.07,"h":49.07,"l":48.96,"n":16,"o":48.96,"t":"2026-10-13T18:20:00Z","v":405,"vw":49.015},{"c":48.96,"h":48.96,"l":48.96,"n":5,"o":48.96,"t":"2026-10-13T18:25:00Z","v":178,"vw":48.96},{"c":48.9,"h":49.055,"l":48.9,"n":111,"o":48.96,"t":"2026-10-13T18:30:00Z","v":2298,"vw":48.965769},{"c":48.91,"h":48.91,"l":48.91,"n":5,"o":48.91,"t":"2026-10-13T18:35:00Z","v":114,"vw":48.91},{"c":49.05,"h":49.08,"l":49.05,"n":99,"o":49.07,"t":"2026-10-13T18:40:00Z","v":2335,"vw":49.067108},{"c":49.23,"h":49.23,"l":49.1,"n":48,"o":49.1,"t":"2026-10-13T18:45:00Z","v":790,"vw":49.145},{"c":49.34,"h":49.34,"l":49.32,"n":33,"o":49.33,"t":"2026-10-13T18:50:00Z","v":748,"vw":49.33},{"c":49.34,"h":49.35,"l":49.34,"n":26,"o":49.34,"t":"2026-10-13T18:55:00Z","v":1639,"vw":49.342094},{"c":49.27,"h":49.395,"l":49.27,"n":38,"o":49.395,"t":"2026-10-13T19:00:00Z","v":1592,"vw":49.36546},{"c":49.29,"h":49.3125,"l":49.23,"n":73,"o":49.3125,"t":"2026-10-13T19:05:00Z","v":1760,"vw":49.274651},{"c":49.2,"h":49.34,"l":49.2,"n":99,"o":49.31,"t":"2026-10-13T19:10:00Z","v":3726,"vw":49.300496},{"c":49.1,"h":49.1,"l":49.1,"n":8,"o":49.1,"t":"2026-10-13T19:15:00Z","v":139,"vw":49.1},{"c":49.04,"h":49.19,"l":49.04,"n":120,"o":49.135,"t":"2026-10-13T19:20:00Z","v":3454,"vw":49.147884},{"c":48.99,"h":48.99,"l":48.99,"n":8,"o":48.99,"t":"2026-10-13T19:25:00Z","v":251,"vw":48.99},{"c":49.015,"h":49.04,"l":48.9,"n":158,"o":48.96,"t":"2026-10-13T19:30:00Z","v":4702,"vw":48.973877},{"c":48.92,"h":48.92,"l":48.92,"n":20,"o":48.92,"t":"2026-10-13T19:35:00Z","v":320,"vw":48.92},{"c":48.98,"h":49,"l":48.82,"n":138,"o":48.925,"t":"2026-10-13T19:40:00Z","v":5748,"vw":48.883272},{"c":48.995,"h":48.995,"l":48.9,"n":80,"o":48.99,"t":"2026-10-13T19:45:00Z","v":1758,"vw":48.975},{"c":48.81,"h":48.99,"l":48.81,"n":256,"o":48.935,"t":"2026-10-13T19:50:00Z","v":9259,"vw":48.887189},{"c":48.72,"h":48.82,"l":48.67,"n":520,"o":48.77,"t":"2026-10-13T19:55:00Z","v":12991,"vw":48.734371},{"c":48.75,"h":48.75,"l":48.75,"n":28,"o":48.75,"t":"2026-10-13T20:00:00Z","v":26585,"vw":48.75},{"c":48.68,"h":48.68,"l":48.25,"n":121,"o":48.3,"t":"2026-10-14T13:30:00Z","v":7492,"vw":48.414095},{"c":48.68,"h":48.68,"l":48.68,"n":3,"o":48.68,"t":"2026-10-14T13:35:00Z","v":103,"vw":48.68},{"c":48.168,"h":48.24,"l":48,"n":96,"o":48.16,"t":"2026-10-14T13:40:00Z","v":5640,"vw":48.077125},{"c":48.37,"h":48.37,"l":48.35,"n":19,"o":48.35,"t":"2026-10-14T13:45:00Z","v":1688,"vw":48.361616},{"c":48.395,"h":48.395,"l":48.395,"n":18,"o":48.395,"t":"2026-10-14T13:50:00Z","v":405,"vw":48.395},{"c":48.38,"h":48.38,"l":48.36,"n":18,"o":48.36,"t":"2026-10-14T13:55:00Z","v":638,"vw":48.375},{"c":48.1101,"h":48.1101,"l":48.1101,"n":14,"o":48.1101,"t":"2026-10-14T14:00:00Z","v":749,"vw":48.1101},{"c":48.02,"h":48.02,"l":48.02,"n":7,"o":48.02,"t":"2026-10-14T14:05:00Z","v":113,"vw":48.02},{"c":48.235,"h":48.285,"l":48.23,"n":22,"o":48.23,"t":"2026-10-14T14:10:00Z","v":1664,"vw":48.234643},{"c":48.1351,"h":48.195,"l":48,"n":77,"o":48.03,"t":"2026-10-14T14:15:00Z","v":2681,"vw":48.057431},{"c":47.84,"h":48.26,"l":47.84,"n":39,"o":48.15,"t":"2026-10-14T14:20:00Z","v":1707,"vw":48.097445},{"c":48.2,"h":48.21,"l":48.02,"n":60,"o":48.02,"t":"2026-10-14T14:25:00Z","v":2537,"vw":48.102023},{"c":48.14,"h":48.14,"l":48.14,"n":5,"o":48.14,"t":"2026-10-14T14:30:00Z","v":106,"vw":48.14},{"c":48.15,"h":48.2,"l":48.075,"n":48,"o":48.075,"t":"2026-10-14T14:35:00Z","v":1994,"vw":48.151886},{"c":48.15,"h":48.25,"l":48.1,"n":95,"o":48.16,"t":"2026-10-14T14:40:00Z","v":5785,"vw":48.224167},{"c":48.08,"h":48.09,"l":48.08,"n":11,"o":48.09,"t":"2026-10-14T14:55:00Z","v":345,"vw":48.085},{"c":48.09,"h":48.09,"l":48.09,"n":13,"o":48.09,"t":"2026-10-14T15:00:00Z","v":233,"vw":48.09},{"c":48.285,"h":48.285,"l":48.165,"n":95,"o":48.165,"t":"2026-10-14T15:05:00Z","v":2730,"vw":48.228034},{"c":48.36,"h":48.43,"l":48.295,"n":66,"o":48.295,"t":"2026-10-14T15:15:00Z","v":1570,"vw":48.328},{"c":48.4,"h":48.42,"l":48.4,"n":14,"o":48.42,"t":"2026-10-14T15:25:00Z","v":960,"vw":48.40561},{"c":48.21,"h":48.4,"l":48.21,"n":109,"o":48.4,"t":"2026-10-14T15:30:00Z","v":3670,"vw":48.3375},{"c":48.09,"h":48.1975,"l":48.09,"n":41,"o":48.18,"t":"2026-10-14T15:35:00Z","v":864,"vw":48.141875},{"c":48.13,"h":48.135,"l":48.13,"n":25,"o":48.135,"t":"2026-10-14T15:40:00Z","v":784,"vw":48.134},{"c":48.18,"h":48.19,"l":48.09,"n":113,"o":48.095,"t":"2026-10-14T15:45:00Z","v":3059,"vw":48.130933},{"c":48.24,"h":48.24,"l":48.18,"n":43,"o":48.18,"t":"2026-10-14T15:50:00Z","v":959,"vw":48.216},{"c":48.375,"h":48.4,"l":48.21,"n":84,"o":48.21,"t":"2026-10-14T15:55:00Z","v":3694,"vw":48.325406},{"c":48.2601,"h":48.512,"l":48.24,"n":264,"o":48.25,"t":"2026-10-14T16:00:00Z","v":16016,"vw":48.338068},{"c":48.22,"h":48.28,"l":48.22,"n":26,"o":48.28,"t":"2026-10-14T16:05:00Z","v":745,"vw":48.25},{"c":47.98,"h":48.3,"l":47.8,"n":205,"o":48.3,"t":"2026-10-14T16:10:00Z","v":12299,"vw":48.056161},{"c":47.98,"h":48.05,"l":47.98,"n":42,"o":48.05,"t":"2026-10-14T16:15:00Z","v":1582,"vw":47.989804},{"c":47.935,"h":47.935,"l":47.935,"n":4,"o":47.935,"t":"2026-10-14T16:25:00Z","v":114,"vw":47.935},{"c":47.905,"h":48,"l":47.905,"n":28,"o":48,"t":"2026-10-14T16:30:00Z","v":917,"vw":47.968333},{"c":47.91,"h":47.91,"l":47.9,"n":17,"o":47.9,"t":"2026-10-14T16:35:00Z","v":302,"vw":47.905968},{"c":47.87,"h":47.91,"l":47.86,"n":26,"o":47.91,"t":"2026-10-14T16:40:00Z","v":1221,"vw":47.883333},{"c":47.78,"h":47.87,"l":47.74,"n":39,"o":47.87,"t":"2026-10-14T16:50:00Z","v":1294,"vw":47.792},{"c":47.77,"h":47.77,"l":47.77,"n":7,"o":47.77,"t":"2026-10-14T17:00:00Z","v":137,"vw":47.77},{"c":47.51,"h":47.52,"l":47.51,"n":19,"o":47.52,"t":"2026-10-14T17:05:00Z","v":340,"vw":47.515},{"c":47.59,"h":47.59,"l":47.59,"n":3,"o":47.59,"t":"2026-10-14T17:10:00Z","v":107,"vw":47.59},{"c":47.71,"h":47.71,"l":47.55,"n":96,"o":47.55,"t":"2026-10-14T17:15:00Z","v":3326,"vw":47.65362},{"c":47.64,"h":47.745,"l":47.64,"n":20,"o":47.745,"t":"2026-10-14T17:20:00Z","v":343,"vw":47.6925},{"c":47.74,"h":47.74,"l":47.74,"n":15,"o":47.74,"t":"2026-10-14T17:25:00Z","v":300,"vw":47.74},{"c":47.83,"h":47.88,"l":47.83,"n":44,"o":47.88,"t":"2026-10-14T17:30:00Z","v":1122,"vw":47.855},{"c":47.69,"h":47.75,"l":47.69,"n":30,"o":47.75,"t":"2026-10-14T17:35:00Z","v":765,"vw":47.735715},{"c":47.745,"h":47.745,"l":47.745,"n":3,"o":47.745,"t":"2026-10-14T17:40:00Z","v":137,"vw":47.745},{"c":47.87,"h":47.87,"l":47.87,"n":25,"o":47.87,"t":"2026-10-14T17:45:00Z","v":544,"vw":47.87},{"c":47.8701,"h":47.882,"l":47.87,"n":18,"o":47.882,"t":"2026-10-14T17:50:00Z","v":663,"vw":47.873148},{"c":48.04,"h":48.04,"l":47.955,"n":35,"o":48.04,"t":"2026-10-14T17:55:00Z","v":834,"vw":48.0025},{"c":48.05,"h":48.11,"l":48.04,"n":42,"o":48.11,"t":"2026-10-14T18:00:00Z","v":1763,"vw":48.064588},{"c":47.935,"h":47.935,"l":47.935,"n":7,"o":47.935,"t":"2026-10-14T18:05:00Z","v":128,"vw":47.935},{"c":47.98,"h":47.98,"l":47.915,"n":49,"o":47.935,"t":"2026-10-14T18:10:00Z","v":3305,"vw":47.935961},{"c":48.14,"h":48.14,"l":48.01,"n":75,"o":48.01,"t":"2026-10-14T18:15:00Z","v":2268,"vw":48.07806},{"c":48.14,"h":48.145,"l":48.14,"n":13,"o":48.145,"t":"2026-10-14T18:25:00Z","v":326,"vw":48.1425},{"c":48.08,"h":48.14,"l":48.08,"n":25,"o":48.14,"t":"2026-10-14T18:30:00Z","v":542,"vw":48.112444},{"c":48.135,"h":48.135,"l":48.08,"n":19,"o":48.08,"t":"2026-10-14T18:35:00Z","v":369,"vw":48.1075},{"c":48.17,"h":48.17,"l":48.145,"n":34,"o":48.145,"t":"2026-10-14T18:40:00Z","v":1098,"vw":48.158},{"c":48.25,"h":48.255,"l":48.18,"n":60,"o":48.18,"t":"2026-10-14T18:45:00Z","v":1938,"vw":48.221875},{"c":48.28,"h":48.33,"l":48.2,"n":105,"o":48.33,"t":"2026-10-14T18:50:00Z","v":2931,"vw":48.274615},{"c":48.275,"h":48.275,"l":48.23,"n":8,"o":48.23,"t":"2026-10-14T18:55:00Z","v":351,"vw":48.259032},{"c":48.145,"h":48.23,"l":48.145,"n":62,"o":48.23,"t":"2026-10-14T19:00:00Z","v":1640,"vw":48.1782},{"c":48.17,"h":48.21,"l":48.17,"n":26,"o":48.21,"t":"2026-10-14T19:05:00Z","v":689,"vw":48.192857},{"c":48.04,"h":48.13,"l":48.04,"n":54,"o":48.13,"t":"2026-10-14T19:10:00Z","v":1617,"vw":48.097778},{"c":48.34,"h":48.35,"l":48.025,"n":199,"o":48.025,"t":"2026-10-14T19:15:00Z","v":5495,"vw":48.166607},{"c":48.265,"h":48.3,"l":48.265,"n":65,"o":48.275,"t":"2026-10-14T19:20:00Z","v":1325,"vw":48.287857},{"c":48.275,"h":48.275,"l":48.24,"n":22,"o":48.275,"t":"2026-10-14T19:25:00Z","v":1025,"vw":48.269167},{"c":48.62,"h":48.62,"l":48.27,"n":257,"o":48.27,"t":"2026-10-14T19:30:00Z","v":7000,"vw":48.50609},{"c":48.45,"h":48.46,"l":48.44,"n":33,"o":48.44,"t":"2026-10-14T19:35:00Z","v":688,"vw":48.447567},{"c":48.445,"h":48.445,"l":48.445,"n":22,"o":48.445,"t":"2026-10-14T19:40:00Z","v":486,"vw":48.445},{"c":48.555,"h":48.5575,"l":48.44,"n":141,"o":48.44,"t":"2026-10-14T19:45:00Z","v":4445,"vw":48.495863},{"c":48.77,"h":48.875,"l":48.535,"n":234,"o":48.535,"t":"2026-10-14T19:50:00Z","v":7898,"vw":48.704461},{"c":49.09,"h":49.105,"l":48.805,"n":697,"o":48.84,"t":"2026-10-14T19:55:00Z","v":23407,"vw":48.989649},{"c":49.12,"h":49.12,"l":49.12,"n":33,"o":49.12,"t":"2026-10-14T20:00:00Z","v":41648,"vw":49.12},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-15T11:35:00Z","v":100,"vw":49.05},{"c":50,"h":50,"l":49.255,"n":94,"o":49.3,"t":"2026-10-15T13:30:00Z","v":4915,"vw":49.774388},{"c":49.955,"h":50.05,"l":49.695,"n":37,"o":50,"t":"2026-10-15T13:35:00Z","v":1968,"vw":49.883826},{"c":50.18,"h":50.18,"l":49.955,"n":15,"o":49.955,"t":"2026-10-15T13:40:00Z","v":1099,"vw":50.087105},{"c":50.28,"h":50.28,"l":49.96,"n":61,"o":49.96,"t":"2026-10-15T13:45:00Z","v":5192,"vw":50.068512},{"c":50,"h":50.26,"l":50,"n":60,"o":50.26,"t":"2026-10-15T13:50:00Z","v":1844,"vw":50.142275},{"c":50.28,"h":50.28,"l":49.95,"n":55,"o":49.95,"t":"2026-10-15T13:55:00Z","v":1335,"vw":50.185329},{"c":50.35,"h":50.45,"l":50.186,"n":41,"o":50.3,"t":"2026-10-15T14:00:00Z","v":1860,"vw":50.383379},{"c":50.6,"h":50.605,"l":50.2702,"n":16,"o":50.2702,"t":"2026-10-15T14:05:00Z","v":632,"vw":50.472206},{"c":50.445,"h":50.5,"l":50.445,"n":35,"o":50.5,"t":"2026-10-15T14:10:00Z","v":1078,"vw":50.454565},{"c":50.45,"h":50.45,"l":50.44,"n":42,"o":50.44,"t":"2026-10-15T14:15:00Z","v":752,"vw":50.445816},{"c":50.36,"h":50.36,"l":50.315,"n":57,"o":50.33,"t":"2026-10-15T14:20:00Z","v":1129,"vw":50.34125},{"c":50.64,"h":50.645,"l":50.425,"n":50,"o":50.425,"t":"2026-10-15T14:25:00Z","v":1159,"vw":50.513033},{"c":50.68,"h":50.6806,"l":50.62,"n":28,"o":50.65,"t":"2026-10-15T14:30:00Z","v":999,"vw":50.64712},{"c":50.69,"h":50.69,"l":50.585,"n":13,"o":50.585,"t":"2026-10-15T14:35:00Z","v":505,"vw":50.6375},{"c":50.45,"h":50.62,"l":50.45,"n":40,"o":50.605,"t":"2026-10-15T14:40:00Z","v":1255,"vw":50.546384},{"c":50.48,"h":50.48,"l":50.39,"n":28,"o":50.39,"t":"2026-10-15T14:45:00Z","v":710,"vw":50.455},{"c":50.673,"h":50.673,"l":50.673,"n":5,"o":50.673,"t":"2026-10-15T14:50:00Z","v":439,"vw":50.673},{"c":50.67,"h":50.67,"l":50.66,"n":72,"o":50.66,"t":"2026-10-15T14:55:00Z","v":1502,"vw":50.664909},{"c":50.665,"h":50.7,"l":50.63,"n":27,"o":50.68,"t":"2026-10-15T15:00:00Z","v":1014,"vw":50.655833},{"c":50.695,"h":50.75,"l":50.695,"n":41,"o":50.75,"t":"2026-10-15T15:05:00Z","v":1000,"vw":50.736842},{"c":50.31,"h":50.78,"l":50.31,"n":76,"o":50.78,"t":"2026-10-15T15:10:00Z","v":2189,"vw":50.561176},{"c":49.95,"h":50.23,"l":49.95,"n":57,"o":50.23,"t":"2026-10-15T15:15:00Z","v":1372,"vw":50.024},{"c":49.985,"h":49.985,"l":49.985,"n":6,"o":49.985,"t":"2026-10-15T15:20:00Z","v":208,"vw":49.985},{"c":49.765,"h":49.83,"l":49.765,"n":23,"o":49.83,"t":"2026-10-15T15:25:00Z","v":1298,"vw":49.797384},{"c":49.9,"h":49.91,"l":49.9,"n":54,"o":49.91,"t":"2026-10-15T15:40:00Z","v":1104,"vw":49.906},{"c":49.91,"h":49.91,"l":49.91,"n":14,"o":49.91,"t":"2026-10-15T15:50:00Z","v":393,"vw":49.91},{"c":50.12,"h":50.125,"l":50.01,"n":23,"o":50.01,"t":"2026-10-15T15:55:00Z","v":900,"vw":50.068536},{"c":50.03,"h":50.03,"l":50.03,"n":1,"o":50.03,"t":"2026-10-15T16:00:00Z","v":100,"vw":50.03},{"c":49.88,"h":49.89,"l":49.88,"n":24,"o":49.89,"t":"2026-10-15T16:05:00Z","v":731,"vw":49.888},{"c":49.905,"h":49.98,"l":49.905,"n":39,"o":49.98,"t":"2026-10-15T16:10:00Z","v":969,"vw":49.955},{"c":50.005,"h":50.005,"l":49.98,"n":46,"o":49.98,"t":"2026-10-15T16:20:00Z","v":1485,"vw":49.988333},{"c":50.12,"h":50.12,"l":50.07,"n":29,"o":50.07,"t":"2026-10-15T16:30:00Z","v":899,"vw":50.103333},{"c":50.185,"h":50.185,"l":50.16,"n":15,"o":50.16,"t":"2026-10-15T16:35:00Z","v":797,"vw":50.163571},{"c":50.18,"h":50.18,"l":50.18,"n":8,"o":50.18,"t":"2026-10-15T16:50:00Z","v":147,"vw":50.18},{"c":49.63,"h":49.63,"l":49.63,"n":13,"o":49.63,"t":"2026-10-15T18:25:00Z","v":157,"vw":49.63},{"c":49.7,"h":49.71,"l":49.625,"n":76,"o":49.625,"t":"2026-10-15T18:30:00Z","v":3612,"vw":49.661296},{"c":49.9,"h":49.97,"l":49.81,"n":148,"o":49.81,"t":"2026-10-15T18:35:00Z","v":4231,"vw":49.906177},{"c":49.81,"h":49.81,"l":49.76,"n":49,"o":49.78,"t":"2026-10-15T18:40:00Z","v":1144,"vw":49.78},{"c":49.82,"h":49.82,"l":49.82,"n":28,"o":49.82,"t":"2026-10-15T18:45:00Z","v":755,"vw":49.82},{"c":50.02,"h":50.02,"l":49.8,"n":107,"o":49.83,"t":"2026-10-15T18:50:00Z","v":2944,"vw":49.896238},{"c":50.165,"h":50.165,"l":50.1,"n":28,"o":50.1,"t":"2026-10-15T18:55:00Z","v":947,"vw":50.110923},{"c":50.335,"h":50.335,"l":50.335,"n":8,"o":50.335,"t":"2026-10-15T19:10:00Z","v":149,"vw":50.335},{"c":50.42,"h":50.45,"l":50.395,"n":101,"o":50.395,"t":"2026-10-15T19:15:00Z","v":1313,"vw":50.421144},{"c":50.625,"h":50.625,"l":50.47,"n":27,"o":50.47,"t":"2026-10-15T19:20:00Z","v":789,"vw":50.527},{"c":50.63,"h":50.63,"l":50.62,"n":40,"o":50.62,"t":"2026-10-15T19:25:00Z","v":727,"vw":50.626667},{"c":50.8,"h":50.81,"l":50.65,"n":169,"o":50.65,"t":"2026-10-15T19:30:00Z","v":6391,"vw":50.749187},{"c":50.77,"h":50.8,"l":50.73,"n":84,"o":50.8,"t":"2026-10-15T19:35:00Z","v":1916,"vw":50.761678},{"c":50.79,"h":50.79,"l":50.67,"n":119,"o":50.74,"t":"2026-10-15T19:40:00Z","v":2083,"vw":50.718878},{"c":50.46,"h":50.64,"l":50.46,"n":128,"o":50.64,"t":"2026-10-15T19:45:00Z","v":3985,"vw":50.572857},{"c":50.485,"h":50.79,"l":50.45,"n":267,"o":50.48,"t":"2026-10-15T19:50:00Z","v":7403,"vw":50.618181},{"c":50.54,"h":50.6,"l":50.36,"n":494,"o":50.45,"t":"2026-10-15T19:55:00Z","v":14845,"vw":50.444988},{"c":50.53,"h":50.53,"l":50.53,"n":22,"o":50.53,"t":"2026-10-15T20:00:00Z","v":32245,"vw":50.53}],"history":[{"c":42.23,"h":43.84,"l":41.64,"n":4490,"o":42.64,"t":"2024-10-14T04:00:00Z","v":179988,"vw":42.501068},{"c":42.29,"h":43.27,"l":40.89,"n":4511,"o":42.13,"t":"2024-10-15T04:00:00Z","v":184409,"vw":42.357366},{"c":42.69,"h":43.18,"l":41.2403,"n":4954,"o":42.23,"t":"2024-10-16T04:00:00Z","v":174473,"vw":42.595806},{"c":42.07,"h":43.425,"l":40.9,"n":4743,"o":42.64,"t":"2024-10-17T04:00:00Z","v":172665,"vw":41.676824},{"c":40.15,"h":42.29,"l":40.14,"n":4032,"o":42.02,"t":"2024-10-18T04:00:00Z","v":165172,"vw":41.161479},{"c":38.26,"h":40.1,"l":38.17,"n":4544,"o":40.06,"t":"2024-10-21T04:00:00Z","v":198742,"vw":38.908595},{"c":39.73,"h":39.8,"l":36.87,"n":4889,"o":37.56,"t":"2024-10-22T04:00:00Z","v":262455,"vw":38.170852},{"c":39.22,"h":40.41,"l":38.1,"n":4127,"o":39.75,"t":"2024-10-23T04:00:00Z","v":158000,"vw":39.005274},{"c":38.83,"h":40.6,"l":38.32,"n":3045,"o":39.69,"t":"2024-10-24T04:00:00Z","v":108944,"vw":39.038188},{"c":37.81,"h":39.7,"l":37.74,"n":3727,"o":38.88,"t":"2024-10-25T04:00:00Z","v":149861,"vw":38.472551},{"c":40.47,"h":40.8495,"l":37.898,"n":4523,"o":38.45,"t":"2024-10-28T04:00:00Z","v":222300,"vw":40.077378},{"c":39.57,"h":40.98,"l":38.63,"n":5258,"o":40.41,"t":"2024-10-29T04:00:00Z","v":169975,"vw":39.574169},{"c":40.49,"h":41.9696,"l":39.765,"n":14946,"o":39.92,"t":"2024-10-30T04:00:00Z","v":795366,"vw":40.590442},{"c":68.39,"h":118.15,"l":63.12,"n":243358,"o":81.48,"t":"2024-10-31T04:00:00Z","v":13509221,"vw":90.123196},{"c":71.01,"h":77.15,"l":63.2,"n":49781,"o":72.13,"t":"2024-11-01T04:00:00Z","v":2982034,"vw":70.483549},{"c":70.96,"h":77.34,"l":67.27,"n":19925,"o":70.4,"t":"2024-11-04T05:00:00Z","v":1284556,"vw":73.087224},{"c":70.98,"h":74.3499,"l":68.5,"n":14554,"o":69.5,"t":"2024-11-05T05:00:00Z","v":759462,"vw":71.884278},{"c":73.78,"h":81.78,"l":69.1401,"n":23176,"o":73.68,"t":"2024-11-06T05:00:00Z","v":1483530,"vw":75.074858},{"c":78.82,"h":83.5,"l":72.99,"n":19880,"o":73,"t":"2024-11-07T05:00:00Z","v":1230448,"vw":79.517361},{"c":81.93,"h":85.7094,"l":78.25,"n":18191,"o":79.95,"t":"2024-11-08T05:00:00Z","v":1111736,"vw":81.74856},{"c":81.3,"h":87.12,"l":79.63,"n":18164,"o":85,"t":"2024-11-11T05:00:00Z","v":946153,"vw":83.304152},{"c":74.99,"h":80.99,"l":71.55,"n":14344,"o":79.74,"t":"2024-11-12T05:00:00Z","v":698830,"vw":75.250907},{"c":75.55,"h":80.05,"l":73.1,"n":12521,"o":75.39,"t":"2024-11-13T05:00:00Z","v":525142,"vw":77.206778},{"c":78.81,"h":78.9,"l":73.53,"n":7389,"o":75.4,"t":"2024-11-14T05:00:00Z","v":306581,"vw":77.123818},{"c":88.91,"h":90.29,"l":78.75,"n":19827,"o":78.78,"t":"2024-11-15T05:00:00Z","v":943881,"vw":86.016558},{"c":95.49,"h":97.75,"l":86.58,"n":14338,"o":90.34,"t":"2024-11-18T05:00:00Z","v":819446,"vw":94.211051},{"c":101.07,"h":102.4899,"l":93.07,"n":13777,"o":93.13,"t":"2024-11-19T05:00:00Z","v":643382,"vw":99.546595},{"c":104.77,"h":110.4599,"l":100.6056,"n":16649,"o":101.11,"t":"2024-11-20T05:00:00Z","v":874743,"vw":105.463395},{"c":109.4,"h":111.26,"l":97.01,"n":13869,"o":103.07,"t":"2024-11-21T05:00:00Z","v":602118,"vw":106.775113},{"c":109.23,"h":109.39,"l":101.52,"n":13086,"o":103.17,"t":"2024-11-22T05:00:00Z","v":548667,"vw":106.139101},{"c":108.44,"h":113.22,"l":104.815,"n":13317,"o":109.99,"t":"2024-11-25T05:00:00Z","v":466583,"vw":108.662488},{"c":101.86,"h":111.35,"l":101.53,"n":9464,"o":108.44,"t":"2024-11-26T05:00:00Z","v":321006,"vw":105.868009},{"c":99.06,"h":101.99,"l":87.21,"n":15302,"o":101.99,"t":"2024-11-27T05:00:00Z","v":606890,"vw":95.75821},{"c":99.81,"h":102.758,"l":97.12,"n":5975,"o":100.14,"t":"2024-11-29T05:00:00Z","v":192137,"vw":99.674483},{"c":99.27,"h":102.48,"l":95.4375,"n":10611,"o":100.67,"t":"2024-12-02T05:00:00Z","v":411397,"vw":99.417993},{"c":92.86,"h":103.9083,"l":91.98,"n":9316,"o":99.7,"t":"2024-12-03T05:00:00Z","v":369088,"vw":96.401477},{"c":90.45,"h":94.7199,"l":89.01,"n":8207,"o":92.72,"t":"2024-12-04T05:00:00Z","v":415164,"vw":91.000087},{"c":95.71,"h":97.62,"l":90.27,"n":10285,"o":91.26,"t":"2024-12-05T05:00:00Z","v":379499,"vw":95.280101},{"c":97.68,"h":98.36,"l":92.8093,"n":8490,"o":95.42,"t":"2024-12-06T05:00:00Z","v":334571,"vw":96.303568},{"c":91.83,"h":104.99,"l":90,"n":12891,"o":100,"t":"2024-12-09T05:00:00Z","v":461558,"vw":93.672381},{"c":82.58,"h":92.145,"l":82.21,"n":11176,"o":91.78,"t":"2024-12-10T05:00:00Z","v":361747,"vw":85.677789},{"c":81.48,"h":85.3,"l":81.47,"n":9926,"o":82.24,"t":"2024-12-11T05:00:00Z","v":345942,"vw":83.300116},{"c":76.26,"h":83.7605,"l":75.0775,"n":10086,"o":81.39,"t":"2024-12-12T05:00:00Z","v":393809,"vw":77.509012},{"c":76.29,"h":78.23,"l":75.1,"n":8668,"o":77.49,"t":"2024-12-13T05:00:00Z","v":350587,"vw":76.313297},{"c":76.35,"h":79.0743,"l":74.6139,"n":8091,"o":75.55,"t":"2024-12-16T05:00:00Z","v":325483,"vw":76.5311},{"c":77.91,"h":79.24,"l":72.24,"n":10833,"o":76.35,"t":"2024-12-17T05:00:00Z","v":403157,"vw":76.091139},{"c":71.75,"h":79.99,"l":71,"n":8890,"o":77.9,"t":"2024-12-18T05:00:00Z","v":382564,"vw":73.818121},{"c":71.12,"h":74.17,"l":70.59,"n":7795,"o":72.51,"t":"2024-12-19T05:00:00Z","v":273325,"vw":71.813078},{"c":73.22,"h":74.44,"l":69.5,"n":9027,"o":70.05,"t":"2024-12-20T05:00:00Z","v":403353,"vw":72.983547},{"c":72.65,"h":72.96,"l":68.48,"n":9300,"o":72.61,"t":"2024-12-23T05:00:00Z","v":287357,"vw":71.15024},{"c":72.77,"h":73.34,"l":70.34,"n":2792,"o":72.69,"t":"2024-12-24T05:00:00Z","v":92793,"vw":72.175065},{"c":76.08,"h":76.13,"l":71.3,"n":7564,"o":71.3,"t":"2024-12-26T05:00:00Z","v":213107,"vw":74.458572},{"c":73,"h":76.35,"l":70.7,"n":7930,"o":76.23,"t":"2024-12-27T05:00:00Z","v":281290,"vw":72.218123},{"c":73.39,"h":74.47,"l":70.8211,"n":5754,"o":72.1,"t":"2024-12-30T05:00:00Z","v":201608,"vw":73.120833},{"c":72.59,"h":74.89,"l":71.275,"n":6411,"o":74.28,"t":"2024-12-31T05:00:00Z","v":284282,"vw":72.68138},{"c":73.43,"h":76.56,"l":70.25,"n":7598,"o":73.24,"t":"2025-01-02T05:00:00Z","v":331809,"vw":73.021372},{"c":75.32,"h":77.34,"l":73,"n":5470,"o":73.62,"t":"2025-01-03T05:00:00Z","v":188403,"vw":75.044252},{"c":77.45,"h":77.92,"l":73.5,"n":7450,"o":76.86,"t":"2025-01-06T05:00:00Z","v":353152,"vw":76.580098},{"c":77.89,"h":81.34,"l":72.47,"n":10870,"o":78.02,"t":"2025-01-07T05:00:00Z","v":470376,"vw":76.233334},{"c":77.42,"h":78.99,"l":74.93,"n":6905,"o":77.67,"t":"2025-01-08T05:00:00Z","v":250312,"vw":77.039035},{"c":77.17,"h":77.25,"l":71.7508,"n":7380,"o":76.2,"t":"2025-01-10T05:00:00Z","v":315081,"vw":74.471613},{"c":81.79,"h":81.79,"l":72.4,"n":8635,"o":75.04,"t":"2025-01-13T05:00:00Z","v":327276,"vw":78.003934},{"c":84.81,"h":88.94,"l":82.5,"n":12582,"o":83.22,"t":"2025-01-14T05:00:00Z","v":641101,"vw":85.911923},{"c":85.78,"h":88.45,"l":84.55,"n":9568,"o":88.24,"t":"2025-01-15T05:00:00Z","v":560684,"vw":86.675078},{"c":88.33,"h":89.92,"l":84.99,"n":8873,"o":86,"t":"2025-01-16T05:00:00Z","v":329786,"vw":88.308453},{"c":85.31,"h":89.145,"l":84.8,"n":7524,"o":88.64,"t":"2025-01-17T05:00:00Z","v":273492,"vw":86.301455},{"c":78.86,"h":87.75,"l":77.98,"n":11117,"o":85.67,"t":"2025-01-21T05:00:00Z","v":428237,"vw":80.136695},{"c":81.18,"h":81.48,"l":77.57,"n":9785,"o":78.49,"t":"2025-01-22T05:00:00Z","v":270773,"vw":79.873535},{"c":85.09,"h":85.13,"l":79.1,"n":7783,"o":80.49,"t":"2025-01-23T05:00:00Z","v":253881,"vw":83.16065},{"c":83.32,"h":86.3399,"l":83.19,"n":5630,"o":86.26,"t":"2025-01-24T05:00:00Z","v":185187,"vw":84.112788},{"c":80.8,"h":83.3,"l":78.22,"n":8536,"o":81.59,"t":"2025-01-27T05:00:00Z","v":297149,"vw":80.999075},{"c":82.57,"h":82.75,"l":77.65,"n":5249,"o":81.17,"t":"2025-01-28T05:00:00Z","v":190126,"vw":81.247529},{"c":91.17,"h":91.34,"l":82,"n":11473,"o":83,"t":"2025-01-29T05:00:00Z","v":532163,"vw":88.771731},{"c":97.65,"h":100.9799,"l":90.6204,"n":14090,"o":92.99,"t":"2025-01-30T05:00:00Z","v":574035,"vw":96.083177},{"c":97.5,"h":98.7,"l":94.29,"n":9152,"o":97.71,"t":"2025-01-31T05:00:00Z","v":412869,"vw":96.900877},{"c":106.2,"h":108.6,"l":93.61,"n":13158,"o":94,"t":"2025-02-03T05:00:00Z","v":597746,"vw":103.38033},{"c":104.2,"h":107.28,"l":100.96,"n":9779,"o":105.97,"t":"2025-02-04T05:00:00Z","v":424091,"vw":103.993102},{"c":107.56,"h":107.99,"l":100.66,"n":7618,"o":105.73,"t":"2025-02-05T05:00:00Z","v":252732,"vw":105.788099},{"c":109.71,"h":112,"l":106.75,"n":9471,"o":107.73,"t":"2025-02-06T05:00:00Z","v":345079,"vw":109.588449},{"c":112.03,"h":113.4,"l":108,"n":8193,"o":109.46,"t":"2025-02-07T05:00:00Z","v":261198,"vw":111.511114},{"c":116.14,"h":117.5519,"l":108.9334,"n":10285,"o":112.36,"t":"2025-02-10T05:00:00Z","v":407684,"vw":114.515773},{"c":114.52,"h":117.15,"l":109.1484,"n":10023,"o":115.5,"t":"2025-02-11T05:00:00Z","v":394080,"vw":114.248448},{"c":118.32,"h":121.8699,"l":111,"n":9421,"o":112.5,"t":"2025-02-12T05:00:00Z","v":351795,"vw":117.451087},{"c":138.38,"h":141.2265,"l":120,"n":19708,"o":120,"t":"2025-02-13T05:00:00Z","v":768853,"vw":133.044451},{"c":129.34,"h":140.46,"l":125.39,"n":13879,"o":138.705,"t":"2025-02-14T05:00:00Z","v":542301,"vw":132.642501},{"c":128.33,"h":132.7965,"l":125.94,"n":11191,"o":130.2,"t":"2025-02-18T05:00:00Z","v":326536,"vw":128.548818},{"c":118.69,"h":128.61,"l":117.065,"n":11451,"o":125.42,"t":"2025-02-19T05:00:00Z","v":455457,"vw":120.554058},{"c":111.23,"h":117.26,"l":103.1548,"n":15587,"o":117.26,"t":"2025-02-20T05:00:00Z","v":541326,"vw":109.247618},{"c":100.21,"h":112.7563,"l":99.01,"n":12390,"o":111.91,"t":"2025-02-21T05:00:00Z","v":433929,"vw":103.062619},{"c":99.34,"h":100.7061,"l":91.99,"n":13159,"o":100.47,"t":"2025-02-24T05:00:00Z","v":600060,"vw":96.320787},{"c":97.09,"h":100,"l":95.215,"n":12180,"o":97.57,"t":"2025-02-25T05:00:00Z","v":453631,"vw":97.36695},{"c":98.71,"h":104.39,"l":96.11,"n":21341,"o":97.1,"t":"2025-02-26T05:00:00Z","v":894194,"vw":99.47003},{"c":123.95,"h":136.5099,"l":111.65,"n":51210,"o":119.9,"t":"2025-02-27T05:00:00Z","v":2695478,"vw":126.256491},{"c":135.17,"h":140,"l":121.1,"n":27079,"o":122,"t":"2025-02-28T05:00:00Z","v":1260071,"vw":134.578073},{"c":127.58,"h":142.72,"l":127.11,"n":23683,"o":136.06,"t":"2025-03-03T05:00:00Z","v":1063624,"vw":135.045195},{"c":132.35,"h":137.5,"l":115.36,"n":21427,"o":124.29,"t":"2025-03-04T05:00:00Z","v":807831,"vw":126.264618},{"c":142.75,"h":145.34,"l":128.15,"n":21154,"o":134.68,"t":"2025-03-05T05:00:00Z","v":1041951,"vw":138.624584},{"c":128.32,"h":143.88,"l":125.75,"n":19834,"o":138.6,"t":"2025-03-06T05:00:00Z","v":845177,"vw":133.096523},{"c":133.88,"h":138.79,"l":119.01,"n":18667,"o":127.61,"t":"2025-03-07T05:00:00Z","v":847842,"vw":130.405423},{"c":127.91,"h":138.29,"l":122.5964,"n":17855,"o":130,"t":"2025-03-10T04:00:00Z","v":810482,"vw":129.444563},{"c":135.89,"h":143.97,"l":128.29,"n":25661,"o":128.29,"t":"2025-03-11T04:00:00Z","v":1191660,"vw":138.356941},{"c":140.92,"h":145.98,"l":134.01,"n":18767,"o":145,"t":"2025-03-12T04:00:00Z","v":954045,"vw":139.122254},{"c":134.23,"h":141.78,"l":131.01,"n":13852,"o":138.53,"t":"2025-03-13T04:00:00Z","v":639266,"vw":136.136482},{"c":151.73,"h":151.74,"l":136.7051,"n":26350,"o":137.99,"t":"2025-03-14T04:00:00Z","v":1143454,"vw":146.732378},{"c":152.34,"h":154.52,"l":147.23,"n":14636,"o":151.72,"t":"2025-03-17T04:00:00Z","v":605571,"vw":151.320738},{"c":150.8,"h":152.5101,"l":145.2,"n":13823,"o":151.93,"t":"2025-03-18T04:00:00Z","v":599654,"vw":149.815244},{"c":154.24,"h":158.0639,"l":147.92,"n":14157,"o":151,"t":"2025-03-19T04:00:00Z","v":608133,"vw":152.962579},{"c":152.64,"h":159.79,"l":151.5,"n":12460,"o":154.25,"t":"2025-03-20T04:00:00Z","v":488303,"vw":155.03297},{"c":160.26,"h":165.23,"l":147.01,"n":19968,"o":149.63,"t":"2025-03-21T04:00:00Z","v":914538,"vw":159.102214},{"c":177.69,"h":181.14,"l":168,"n":20803,"o":168.42,"t":"2025-03-24T04:00:00Z","v":803945,"vw":176.65038},{"c":168.555,"h":177.96,"l":166.1801,"n":20120,"o":177,"t":"2025-03-25T04:00:00Z","v":773484,"vw":171.338632},{"c":151.11,"h":171.71,"l":143.5,"n":30214,"o":168.49,"t":"2025-03-26T04:00:00Z","v":1226383,"vw":152.556475},{"c":148.94,"h":151.3552,"l":138.31,"n":18641,"o":146.29,"t":"2025-03-27T04:00:00Z","v":806760,"vw":146.257078},{"c":136.93,"h":149.49,"l":135.03,"n":15283,"o":147.06,"t":"2025-03-28T04:00:00Z","v":622760,"vw":140.610684},{"c":133.44,"h":138.26,"l":127.64,"n":14539,"o":132,"t":"2025-03-31T04:00:00Z","v":699515,"vw":133.27803},{"c":128.6,"h":135.44,"l":126.102,"n":15478,"o":134.01,"t":"2025-04-01T04:00:00Z","v":593884,"vw":129.985521},{"c":125.17,"h":132.5084,"l":120.8,"n":17455,"o":124.78,"t":"2025-04-02T04:00:00Z","v":780688,"vw":125.635929},{"c":120.43,"h":122.85,"l":112.13,"n":17456,"o":115.05,"t":"2025-04-03T04:00:00Z","v":818603,"vw":118.716617},{"c":112.37,"h":116.24,"l":106.39,"n":19018,"o":113.4,"t":"2025-04-04T04:00:00Z","v":840664,"vw":111.519877},{"c":112.76,"h":121.62,"l":102.01,"n":23424,"o":106.99,"t":"2025-04-07T04:00:00Z","v":991860,"vw":113.162625},{"c":108.1,"h":121,"l":106.67,"n":14649,"o":119.37,"t":"2025-04-08T04:00:00Z","v":718663,"vw":112.553839},{"c":128.86,"h":129.85,"l":105.03,"n":19903,"o":108.95,"t":"2025-04-09T04:00:00Z","v":1072891,"vw":119.705909},{"c":118.71,"h":126.86,"l":114.05,"n":15324,"o":124.56,"t":"2025-04-10T04:00:00Z","v":628626,"vw":120.023026},{"c":120,"h":121.57,"l":113.59,"n":10201,"o":121,"t":"2025-04-11T04:00:00Z","v":376035,"vw":118.031347},{"c":125.29,"h":132.49,"l":121,"n":14905,"o":123.82,"t":"2025-04-14T04:00:00Z","v":650882,"vw":126.2245},{"c":127.205,"h":129.49,"l":124.06,"n":8579,"o":125.19,"t":"2025-04-15T04:00:00Z","v":299740,"vw":126.738153},{"c":128.12,"h":134.529,"l":124.45,"n":15180,"o":125.26,"t":"2025-04-16T04:00:00Z","v":598889,"vw":128.933941},{"c":129.74,"h":131.68,"l":125.75,"n":9584,"o":128.01,"t":"2025-04-17T04:00:00Z","v":325547,"vw":129.382446},{"c":118.39,"h":129.0233,"l":114,"n":13223,"o":128.12,"t":"2025-04-21T04:00:00Z","v":505264,"vw":118.946386},{"c":134.95,"h":135.67,"l":121.37,"n":13187,"o":122.87,"t":"2025-04-22T04:00:00Z","v":513346,"vw":131.451653},{"c":147.6,"h":150.65,"l":140.5,"n":18105,"o":141.01,"t":"2025-04-23T04:00:00Z","v":625496,"vw":146.891616},{"c":150.15,"h":150.95,"l":145.4922,"n":12022,"o":147.5,"t":"2025-04-24T04:00:00Z","v":461133,"vw":148.734217},{"c":149.07,"h":151.5,"l":145.16,"n":8685,"o":148.55,"t":"2025-04-25T04:00:00Z","v":269055,"vw":148.32673},{"c":151.84,"h":152.07,"l":142.39,"n":11933,"o":150,"t":"2025-04-28T04:00:00Z","v":356456,"vw":147.677789},{"c":151,"h":154.82,"l":147.85,"n":10004,"o":151.54,"t":"2025-04-29T04:00:00Z","v":245259,"vw":151.416389},{"c":139.67,"h":146.275,"l":134.5401,"n":20598,"o":146,"t":"2025-04-30T04:00:00Z","v":825593,"vw":137.738005},{"c":136.63,"h":144.4399,"l":133.33,"n":15592,"o":143.68,"t":"2025-05-01T04:00:00Z","v":400030,"vw":137.993417},{"c":143.09,"h":144.735,"l":136.0624,"n":12807,"o":137.5,"t":"2025-05-02T04:00:00Z","v":414682,"vw":140.703392},{"c":143.61,"h":144.5,"l":138.61,"n":9232,"o":140,"t":"2025-05-05T04:00:00Z","v":275257,"vw":142.873346},{"c":137.76,"h":143.56,"l":136.2397,"n":14136,"o":140.51,"t":"2025-05-06T04:00:00Z","v":394193,"vw":138.809538},{"c":139.93,"h":150.4,"l":135.8589,"n":25650,"o":137.19,"t":"2025-05-07T04:00:00Z","v":969529,"vw":140.912954},{"c":141.49,"h":157.745,"l":125,"n":39556,"o":150.99,"t":"2025-05-08T04:00:00Z","v":1505480,"vw":140.475812},{"c":147.42,"h":155,"l":141.3174,"n":16413,"o":143.9,"t":"2025-05-09T04:00:00Z","v":544233,"vw":148.171608},{"c":152.05,"h":157.58,"l":147.5,"n":16501,"o":153.11,"t":"2025-05-12T04:00:00Z","v":509864,"vw":151.342289},{"c":150.24,"h":157.3562,"l":148.22,"n":15003,"o":153.04,"t":"2025-05-13T04:00:00Z","v":547508,"vw":151.748788},{"c":141.2,"h":155.08,"l":141.07,"n":16458,"o":151.54,"t":"2025-05-14T04:00:00Z","v":551385,"vw":144.728041},{"c":135.71,"h":141.8679,"l":135.4,"n":14114,"o":140,"t":"2025-05-15T04:00:00Z","v":370013,"vw":137.172301},{"c":135.74,"h":138.65,"l":133.2912,"n":10406,"o":135.9,"t":"2025-05-16T04:00:00Z","v":279953,"vw":136.273704},{"c":136.53,"h":137.73,"l":132.25,"n":10761,"o":132.25,"t":"2025-05-19T04:00:00Z","v":294744,"vw":135.613709},{"c":137.75,"h":138.195,"l":134.6024,"n":9908,"o":137.43,"t":"2025-05-20T04:00:00Z","v":242827,"vw":136.812506},{"c":125.91,"h":135.255,"l":124.5,"n":18635,"o":133.62,"t":"2025-05-21T04:00:00Z","v":719865,"vw":128.205732},{"c":130,"h":132.245,"l":123,"n":11665,"o":125.63,"t":"2025-05-22T04:00:00Z","v":412030,"vw":128.588682},{"c":129.6,"h":132.43,"l":125,"n":8612,"o":126,"t":"2025-05-23T04:00:00Z","v":242422,"vw":129.573617},{"c":132.4,"h":132.86,"l":128.89,"n":9835,"o":131.1158,"t":"2025-05-27T04:00:00Z","v":303989,"vw":131.407609},{"c":128.6,"h":133.55,"l":128.21,"n":7823,"o":132,"t":"2025-05-28T04:00:00Z","v":246104,"vw":129.549498},{"c":125.32,"h":130.41,"l":123.65,"n":10208,"o":130.17,"t":"2025-05-29T04:00:00Z","v":376116,"vw":125.87745},{"c":130.99,"h":132.385,"l":124.1608,"n":10565,"o":124.73,"t":"2025-05-30T04:00:00Z","v":349576,"vw":129.543552},{"c":137.8,"h":141.5,"l":127.51,"n":13264,"o":130.6,"t":"2025-06-02T04:00:00Z","v":454108,"vw":136.558591},{"c":137.54,"h":141.14,"l":135,"n":11723,"o":138.49,"t":"2025-06-03T04:00:00Z","v":383176,"vw":138.412874},{"c":133.99,"h":138.4699,"l":130.5001,"n":10383,"o":137.36,"t":"2025-06-04T04:00:00Z","v":327107,"vw":133.747284},{"c":139.17,"h":142.56,"l":132.03,"n":16690,"o":133.8,"t":"2025-06-05T04:00:00Z","v":477847,"vw":139.395391},{"c":151.73,"h":153.65,"l":140.6601,"n":20949,"o":142.26,"t":"2025-06-06T04:00:00Z","v":786200,"vw":149.110814},{"c":152.92,"h":153.65,"l":147.8,"n":13297,"o":152.66,"t":"2025-06-09T04:00:00Z","v":404531,"vw":151.501594},{"c":151.73,"h":153.49,"l":145.7901,"n":12203,"o":152.73,"t":"2025-06-10T04:00:00Z","v":347370,"vw":150.259412},{"c":154.57,"h":156,"l":150.02,"n":13251,"o":152.36,"t":"2025-06-11T04:00:00Z","v":346841,"vw":153.840804},{"c":155.53,"h":162.99,"l":152.2,"n":14811,"o":153,"t":"2025-06-12T04:00:00Z","v":484623,"vw":158.060686},{"c":146.69,"h":154.86,"l":142.0001,"n":15198,"o":149.24,"t":"2025-06-13T04:00:00Z","v":488191,"vw":149.027965},{"c":145.41,"h":152.99,"l":145.0901,"n":12511,"o":149.16,"t":"2025-06-16T04:00:00Z","v":343999,"vw":147.155281},{"c":135.11,"h":143.04,"l":133,"n":16201,"o":142.33,"t":"2025-06-17T04:00:00Z","v":489293,"vw":136.710515},{"c":135.49,"h":136.16,"l":131.71,"n":11411,"o":135.59,"t":"2025-06-18T04:00:00Z","v":323790,"vw":134.63496},{"c":138.48,"h":141,"l":135.76,"n":9526,"o":137.7,"t":"2025-06-20T04:00:00Z","v":354596,"vw":138.431496},{"c":131.22,"h":138.13,"l":129.7647,"n":15647,"o":135.6,"t":"2025-06-23T04:00:00Z","v":443788,"vw":132.507102},{"c":134.04,"h":138.3099,"l":128.39,"n":12746,"o":133.38,"t":"2025-06-24T04:00:00Z","v":520054,"vw":131.63316},{"c":122.33,"h":136,"l":121.41,"n":20349,"o":135,"t":"2025-06-25T04:00:00Z","v":761446,"vw":125.995665},{"c":127.8,"h":129.5,"l":121.51,"n":15569,"o":123.87,"t":"2025-06-26T04:00:00Z","v":526036,"vw":126.098843},{"c":128.25,"h":128.8199,"l":124,"n":13145,"o":128,"t":"2025-06-27T04:00:00Z","v":681454,"vw":127.424349},{"c":127.97,"h":130.325,"l":125.09,"n":12701,"o":128.81,"t":"2025-06-30T04:00:00Z","v":376133,"vw":127.493166},{"c":125.28,"h":129.3,"l":123.5,"n":9475,"o":126.75,"t":"2025-07-01T04:00:00Z","v":230923,"vw":125.828519},{"c":123.71,"h":127.4551,"l":122.24,"n":11524,"o":124.98,"t":"2025-07-02T04:00:00Z","v":331475,"vw":124.059949},{"c":124.71,"h":128.5,"l":122.57,"n":7042,"o":123.78,"t":"2025-07-03T04:00:00Z","v":245991,"vw":125.80008},{"c":119.72,"h":125.28,"l":119.06,"n":13114,"o":124.4,"t":"2025-07-07T04:00:00Z","v":417773,"vw":121.149744},{"c":123.75,"h":124.38,"l":119.0111,"n":14257,"o":121.31,"t":"2025-07-08T04:00:00Z","v":468315,"vw":122.429627},{"c":123.62,"h":125.3125,"l":121.1302,"n":8759,"o":124.99,"t":"2025-07-09T04:00:00Z","v":258625,"vw":123.700114},{"c":121.65,"h":122.95,"l":119.4479,"n":9423,"o":122.75,"t":"2025-07-10T04:00:00Z","v":242388,"vw":121.111159},{"c":115.76,"h":121.85,"l":115.215,"n":9222,"o":121.22,"t":"2025-07-11T04:00:00Z","v":316026,"vw":117.414836},{"c":124.32,"h":125.105,"l":116.775,"n":14739,"o":116.82,"t":"2025-07-14T04:00:00Z","v":523332,"vw":122.665481},{"c":120.42,"h":126.84,"l":118.49,"n":13309,"o":124.43,"t":"2025-07-15T04:00:00Z","v":371156,"vw":121.766541},{"c":121.36,"h":122.95,"l":117.0001,"n":14558,"o":121.39,"t":"2025-07-16T04:00:00Z","v":505071,"vw":120.21098},{"c":126.97,"h":127.87,"l":122.1,"n":12344,"o":122.1,"t":"2025-07-17T04:00:00Z","v":376079,"vw":125.858291},{"c":131.32,"h":134,"l":128.81,"n":15558,"o":129.1,"t":"2025-07-18T04:00:00Z","v":515877,"vw":131.405015},{"c":121.54,"h":131.99,"l":120.86,"n":13345,"o":131.49,"t":"2025-07-21T04:00:00Z","v":466141,"vw":124.704955},{"c":126.1,"h":126.505,"l":119.6576,"n":10736,"o":120.75,"t":"2025-07-22T04:00:00Z","v":301220,"vw":124.524586},{"c":126.81,"h":128.31,"l":124.3,"n":7611,"o":127.14,"t":"2025-07-23T04:00:00Z","v":177303,"vw":126.167749},{"c":123.64,"h":125.37,"l":121.87,"n":7465,"o":125.37,"t":"2025-07-24T04:00:00Z","v":175392,"vw":123.557676},{"c":123.6,"h":125.75,"l":122,"n":7509,"o":123.41,"t":"2025-07-25T04:00:00Z","v":209689,"vw":124.00057},{"c":118.74,"h":124.01,"l":117.27,"n":12977,"o":124.01,"t":"2025-07-28T04:00:00Z","v":473247,"vw":119.299175},{"c":113.56,"h":120.1334,"l":111.52,"n":13325,"o":119.48,"t":"2025-07-29T04:00:00Z","v":491160,"vw":113.991166},{"c":113.06,"h":115.7509,"l":110.78,"n":8828,"o":114.26,"t":"2025-07-30T04:00:00Z","v":269198,"vw":113.145829},{"c":121.03,"h":123.72,"l":114.09,"n":12997,"o":114.37,"t":"2025-07-31T04:00:00Z","v":406427,"vw":120.721973},{"c":116.72,"h":119.96,"l":114.61,"n":12724,"o":115.2,"t":"2025-08-01T04:00:00Z","v":427817,"vw":117.026542},{"c":119.985,"h":123.45,"l":118.15,"n":12318,"o":119.35,"t":"2025-08-04T04:00:00Z","v":347556,"vw":121.161156},{"c":125.54,"h":129.53,"l":122.13,"n":15114,"o":122.13,"t":"2025-08-05T04:00:00Z","v":554701,"vw":125.785453},{"c":122.55,"h":128.255,"l":120.91,"n":26560,"o":126.91,"t":"2025-08-06T04:00:00Z","v":1001954,"vw":123.080803},{"c":90.23,"h":119.5,"l":88.69,"n":69186,"o":119.44,"t":"2025-08-07T04:00:00Z","v":3615138,"vw":96.249479},{"c":88.26,"h":92.7834,"l":86.55,"n":30227,"o":91.66,"t":"2025-08-08T04:00:00Z","v":1437941,"vw":89.468769},{"c":88.39,"h":89.2,"l":84.48,"n":18856,"o":86.62,"t":"2025-08-11T04:00:00Z","v":924452,"vw":87.733251},{"c":90.04,"h":90.88,"l":85.8105,"n":18652,"o":88.5,"t":"2025-08-12T04:00:00Z","v":844309,"vw":88.116637},{"c":92.52,"h":94.93,"l":90.25,"n":19894,"o":90.99,"t":"2025-08-13T04:00:00Z","v":870172,"vw":92.690573},{"c":89.56,"h":91.74,"l":87.48,"n":13874,"o":90,"t":"2025-08-14T04:00:00Z","v":638762,"vw":89.367432},{"c":90.43,"h":92.99,"l":87.66,"n":13512,"o":89.69,"t":"2025-08-15T04:00:00Z","v":532104,"vw":90.636667},{"c":88.05,"h":90.66,"l":87.54,"n":12993,"o":89.59,"t":"2025-08-18T04:00:00Z","v":505608,"vw":88.91253},{"c":86.8,"h":90.69,"l":85.7,"n":14254,"o":88.1,"t":"2025-08-19T04:00:00Z","v":493717,"vw":87.924086},{"c":86.76,"h":87.45,"l":83.77,"n":13650,"o":86.64,"t":"2025-08-20T04:00:00Z","v":410929,"vw":85.622465},{"c":88.09,"h":91.72,"l":86.41,"n":19264,"o":86.89,"t":"2025-08-21T04:00:00Z","v":667609,"vw":89.461342},{"c":91.01,"h":93.1922,"l":87,"n":16081,"o":88.56,"t":"2025-08-22T04:00:00Z","v":603689,"vw":90.934298},{"c":87.99,"h":94.27,"l":87.76,"n":15591,"o":91.06,"t":"2025-08-25T04:00:00Z","v":559750,"vw":90.519404},{"c":88.64,"h":88.88,"l":86.13,"n":10961,"o":87.91,"t":"2025-08-26T04:00:00Z","v":394785,"vw":87.702704},{"c":88.94,"h":90.08,"l":88.0001,"n":8164,"o":88.27,"t":"2025-08-27T04:00:00Z","v":262378,"vw":89.016377},{"c":90.26,"h":92.722,"l":88.77,"n":11001,"o":89.01,"t":"2025-08-28T04:00:00Z","v":399206,"vw":90.509306},{"c":92.22,"h":92.38,"l":88.69,"n":10407,"o":90,"t":"2025-08-29T04:00:00Z","v":446382,"vw":91.039525},{"c":88.8,"h":90.89,"l":87.75,"n":12171,"o":89.74,"t":"2025-09-02T04:00:00Z","v":347287,"vw":88.923974},{"c":88.06,"h":90.18,"l":87.7,"n":9010,"o":88.23,"t":"2025-09-03T04:00:00Z","v":308565,"vw":88.561653},{"c":93.92,"h":94.8898,"l":87.46,"n":14886,"o":88.06,"t":"2025-09-04T04:00:00Z","v":496011,"vw":91.812141},{"c":92.64,"h":94,"l":89.48,"n":9745,"o":93.8,"t":"2025-09-05T04:00:00Z","v":382825,"vw":92.263686},{"c":100.74,"h":101.4799,"l":93,"n":19591,"o":93,"t":"2025-09-08T04:00:00Z","v":718073,"vw":98.29963},{"c":98.335,"h":102.4439,"l":96.99,"n":14549,"o":101.02,"t":"2025-09-09T04:00:00Z","v":484954,"vw":98.903301},{"c":95.18,"h":98.97,"l":94.64,"n":12203,"o":98.23,"t":"2025-09-10T04:00:00Z","v":434286,"vw":96.404107},{"c":99.62,"h":99.9,"l":94.8318,"n":12049,"o":95.11,"t":"2025-09-11T04:00:00Z","v":372060,"vw":98.285547},{"c":99.08,"h":100.96,"l":98.03,"n":9729,"o":99.13,"t":"2025-09-12T04:00:00Z","v":294574,"vw":99.341237},{"c":100.2,"h":102.47,"l":98.8396,"n":13587,"o":99.8,"t":"2025-09-15T04:00:00Z","v":396632,"vw":100.777576},{"c":98.59,"h":101.4173,"l":94.78,"n":13208,"o":100.8,"t":"2025-09-16T04:00:00Z","v":530348,"vw":97.259372},{"c":95.29,"h":98.87,"l":95,"n":12513,"o":98.21,"t":"2025-09-17T04:00:00Z","v":388508,"vw":96.22031},{"c":100.97,"h":102.08,"l":97,"n":15392,"o":97.24,"t":"2025-09-18T04:00:00Z","v":481106,"vw":100.23195},{"c":102.48,"h":103.5,"l":100.0001,"n":12637,"o":100.97,"t":"2025-09-19T04:00:00Z","v":919807,"vw":102.344296},{"c":102.88,"h":104.47,"l":100,"n":10416,"o":102.11,"t":"2025-09-22T04:00:00Z","v":285310,"vw":102.576654},{"c":98.51,"h":103.225,"l":98.03,"n":12970,"o":103.16,"t":"2025-09-23T04:00:00Z","v":443999,"vw":100.093946},{"c":93.37,"h":99.355,"l":93.135,"n":17035,"o":98.91,"t":"2025-09-24T04:00:00Z","v":581057,"vw":94.777894},{"c":91.27,"h":92.9,"l":89.55,"n":18309,"o":90.74,"t":"2025-09-25T04:00:00Z","v":597787,"vw":91.430054},{"c":92.57,"h":93,"l":90.02,"n":9946,"o":91.24,"t":"2025-09-26T04:00:00Z","v":324679,"vw":91.817614},{"c":91.5,"h":94.04,"l":90.7,"n":10691,"o":93.01,"t":"2025-09-29T04:00:00Z","v":386541,"vw":92.214041},{"c":89.51,"h":92.965,"l":88.27,"n":10020,"o":91.68,"t":"2025-09-30T04:00:00Z","v":454927,"vw":89.596681},{"c":88.04,"h":90.83,"l":87.69,"n":9565,"o":88.98,"t":"2025-10-01T04:00:00Z","v":259857,"vw":88.959825},{"c":90.97,"h":91.125,"l":87.0367,"n":11289,"o":88,"t":"2025-10-02T04:00:00Z","v":304034,"vw":89.306856},{"c":86.76,"h":92.27,"l":86.36,"n":14147,"o":92.27,"t":"2025-10-03T04:00:00Z","v":515054,"vw":88.62092},{"c":83.24,"h":89.25,"l":82.93,"n":22698,"o":88.79,"t":"2025-10-06T04:00:00Z","v":890479,"vw":84.991277},{"c":81.84,"h":84.49,"l":80.68,"n":23053,"o":83.43,"t":"2025-10-07T04:00:00Z","v":919292,"vw":82.037064},{"c":81.73,"h":84.2,"l":81.59,"n":14071,"o":82.08,"t":"2025-10-08T04:00:00Z","v":532574,"vw":82.805282},{"c":82.98,"h":83.842,"l":79.65,"n":13844,"o":82.34,"t":"2025-10-09T04:00:00Z","v":487549,"vw":81.704409},{"c":81.39,"h":84.49,"l":79.16,"n":12978,"o":82.98,"t":"2025-10-10T04:00:00Z","v":493824,"vw":81.283318},{"c":83.28,"h":83.34,"l":79.5,"n":14004,"o":81.71,"t":"2025-10-13T04:00:00Z","v":454088,"vw":81.600317},{"c":85.83,"h":87.5,"l":81.4956,"n":13316,"o":81.83,"t":"2025-10-14T04:00:00Z","v":515942,"vw":85.650206},{"c":79.49,"h":87.45,"l":78.6,"n":18688,"o":87.33,"t":"2025-10-15T04:00:00Z","v":783836,"vw":80.947303},{"c":75.39,"h":80.7975,"l":74.72,"n":17487,"o":79.75,"t":"2025-10-16T04:00:00Z","v":673901,"vw":76.739589},{"c":75.54,"h":77.58,"l":74.67,"n":11316,"o":75.39,"t":"2025-10-17T04:00:00Z","v":449240,"vw":75.869764},{"c":77.69,"h":79.23,"l":75.97,"n":7968,"o":77.06,"t":"2025-10-20T04:00:00Z","v":272434,"vw":77.513969},{"c":79.37,"h":81.625,"l":76.91,"n":10169,"o":77.53,"t":"2025-10-21T04:00:00Z","v":386830,"vw":79.4884},{"c":78.05,"h":79.27,"l":76.6,"n":11365,"o":78.01,"t":"2025-10-22T04:00:00Z","v":398777,"vw":77.820376},{"c":77.36,"h":79.99,"l":77.1,"n":9342,"o":78.05,"t":"2025-10-23T04:00:00Z","v":300503,"vw":78.092198},{"c":76.28,"h":79.79,"l":76.08,"n":9485,"o":78.71,"t":"2025-10-24T04:00:00Z","v":339263,"vw":77.294157},{"c":81.23,"h":81.85,"l":78.1523,"n":11565,"o":78.58,"t":"2025-10-27T04:00:00Z","v":437248,"vw":80.270561},{"c":78.19,"h":81.96,"l":77.97,"n":10097,"o":81.28,"t":"2025-10-28T04:00:00Z","v":332520,"vw":79.599268},{"c":78.44,"h":81.225,"l":76.4,"n":11954,"o":77.88,"t":"2025-10-29T04:00:00Z","v":489645,"vw":79.084563},{"c":77.41,"h":80.83,"l":76.77,"n":11066,"o":77.74,"t":"2025-10-30T04:00:00Z","v":404280,"vw":78.737529},{"c":80.52,"h":81.01,"l":77.4,"n":11557,"o":77.41,"t":"2025-10-31T04:00:00Z","v":420643,"vw":79.633265},{"c":80.79,"h":82.5,"l":78.1,"n":11720,"o":80.63,"t":"2025-11-03T05:00:00Z","v":477755,"vw":80.660602},{"c":79.18,"h":80.7222,"l":77.5,"n":9901,"o":78.94,"t":"2025-11-04T05:00:00Z","v":326912,"vw":79.378448},{"c":88.82,"h":90.2,"l":82.1,"n":29679,"o":82.5,"t":"2025-11-05T05:00:00Z","v":1457503,"vw":87.263232},{"c":81.01,"h":84.77,"l":76.5,"n":30879,"o":79.84,"t":"2025-11-06T05:00:00Z","v":1517906,"vw":79.986391},{"c":79.08,"h":80.5,"l":69.17,"n":31492,"o":79.02,"t":"2025-11-07T05:00:00Z","v":1510467,"vw":74.189761},{"c":90.86,"h":91,"l":80.99,"n":23135,"o":80.99,"t":"2025-11-10T05:00:00Z","v":901058,"vw":87.536788},{"c":85.97,"h":90.41,"l":82.83,"n":13380,"o":90.41,"t":"2025-11-11T05:00:00Z","v":614408,"vw":85.59688},{"c":88.065,"h":88.34,"l":85.5,"n":10018,"o":86.13,"t":"2025-11-12T05:00:00Z","v":335875,"vw":87.261319},{"c":82.2,"h":87.3,"l":80.3342,"n":10628,"o":87.3,"t":"2025-11-13T05:00:00Z","v":445890,"vw":82.496609},{"c":81.84,"h":83.885,"l":79.89,"n":9161,"o":79.89,"t":"2025-11-14T05:00:00Z","v":276661,"vw":81.924071},{"c":76.51,"h":82.8099,"l":75.785,"n":11022,"o":81.33,"t":"2025-11-17T05:00:00Z","v":441831,"vw":77.490891},{"c":76.31,"h":78.95,"l":74.5,"n":12293,"o":75.8,"t":"2025-11-18T05:00:00Z","v":470907,"vw":76.700212},{"c":72.61,"h":77.52,"l":71.79,"n":10803,"o":76.9,"t":"2025-11-19T05:00:00Z","v":457041,"vw":73.257891},{"c":69.03,"h":75.79,"l":68.77,"n":13038,"o":74.2,"t":"2025-11-20T05:00:00Z","v":607065,"vw":70.605427},{"c":75.54,"h":75.65,"l":68.0801,"n":16381,"o":68.38,"t":"2025-11-21T05:00:00Z","v":618459,"vw":73.31924},{"c":80.315,"h":80.82,"l":74.75,"n":11403,"o":75.24,"t":"2025-11-24T05:00:00Z","v":358547,"vw":78.854159},{"c":78.94,"h":80.9,"l":78.58,"n":6892,"o":80.38,"t":"2025-11-25T05:00:00Z","v":231764,"vw":79.649926},{"c":81.5,"h":82.2,"l":78.7,"n":7111,"o":79.05,"t":"2025-11-26T05:00:00Z","v":271213,"vw":80.541385},{"c":80.89,"h":82.99,"l":80.5,"n":3948,"o":81.85,"t":"2025-11-28T05:00:00Z","v":106881,"vw":81.368453},{"c":78.42,"h":80.6954,"l":77.995,"n":6886,"o":80.17,"t":"2025-12-01T05:00:00Z","v":192432,"vw":78.946564},{"c":76.93,"h":79.7209,"l":76.5,"n":6519,"o":78.93,"t":"2025-12-02T05:00:00Z","v":283462,"vw":77.35149},{"c":77.52,"h":78.2,"l":76.34,"n":5688,"o":76.93,"t":"2025-12-03T05:00:00Z","v":179722,"vw":77.451859},{"c":81.51,"h":81.76,"l":76.83,"n":9478,"o":78.22,"t":"2025-12-04T05:00:00Z","v":292831,"vw":80.464996},{"c":80.05,"h":82.49,"l":80,"n":7269,"o":81.51,"t":"2025-12-05T05:00:00Z","v":222762,"vw":80.794278},{"c":80.305,"h":80.99,"l":78.35,"n":7656,"o":80.49,"t":"2025-12-08T05:00:00Z","v":301668,"vw":79.741796},{"c":80.65,"h":81.83,"l":79.3301,"n":6458,"o":80,"t":"2025-12-09T05:00:00Z","v":159649,"vw":80.771395},{"c":83.52,"h":84.83,"l":78.96,"n":8638,"o":80.65,"t":"2025-12-10T05:00:00Z","v":328123,"vw":82.682083},{"c":84.58,"h":87.4,"l":83.03,"n":8227,"o":83.03,"t":"2025-12-11T05:00:00Z","v":250460,"vw":84.784664},{"c":81.02,"h":85.8271,"l":80.86,"n":7064,"o":84.48,"t":"2025-12-12T05:00:00Z","v":226170,"vw":82.596111},{"c":81.14,"h":82.4,"l":80.24,"n":7048,"o":82.12,"t":"2025-12-15T05:00:00Z","v":156183,"vw":81.103141},{"c":80,"h":83.33,"l":78.66,"n":7082,"o":81.02,"t":"2025-12-16T05:00:00Z","v":168234,"vw":80.642677},{"c":76.17,"h":81.1,"l":75.75,"n":8318,"o":79.61,"t":"2025-12-17T05:00:00Z","v":223546,"vw":77.197363},{"c":77.07,"h":79.99,"l":75.66,"n":8779,"o":77.78,"t":"2025-12-18T05:00:00Z","v":301995,"vw":77.399716},{"c":73.88,"h":77.82,"l":73.6,"n":10521,"o":77.07,"t":"2025-12-19T05:00:00Z","v":529267,"vw":74.617191},{"c":74.63,"h":74.66,"l":72.33,"n":8706,"o":73.44,"t":"2025-12-22T05:00:00Z","v":316144,"vw":73.64478},{"c":73.13,"h":74.84,"l":72.11,"n":8697,"o":74.08,"t":"2025-12-23T05:00:00Z","v":255490,"vw":73.219932},{"c":74.29,"h":74.44,"l":71.99,"n":3614,"o":73.01,"t":"2025-12-24T05:00:00Z","v":119021,"vw":73.620267},{"c":73.24,"h":74.08,"l":72.68,"n":4950,"o":74.06,"t":"2025-12-26T05:00:00Z","v":138715,"vw":73.276975},{"c":74,"h":74.17,"l":71.91,"n":7068,"o":72.5,"t":"2025-12-29T05:00:00Z","v":213322,"vw":73.431816},{"c":73.51,"h":74.54,"l":73,"n":5954,"o":73.9,"t":"2025-12-30T05:00:00Z","v":219772,"vw":73.719876},{"c":72.23,"h":73.72,"l":71.25,"n":7354,"o":72.28,"t":"2025-12-31T05:00:00Z","v":315114,"vw":72.321205},{"c":70.9,"h":72.97,"l":70.33,"n":7737,"o":72.95,"t":"2026-01-02T05:00:00Z","v":313953,"vw":71.105961},{"c":70.66,"h":71.9,"l":68.12,"n":10316,"o":70.31,"t":"2026-01-05T05:00:00Z","v":424863,"vw":70.599137},{"c":74.25,"h":74.65,"l":70.045,"n":9407,"o":71.64,"t":"2026-01-06T05:00:00Z","v":295460,"vw":72.844358},{"c":75.24,"h":76.12,"l":73.86,"n":6900,"o":74.5,"t":"2026-01-07T05:00:00Z","v":200073,"vw":75.051918},{"c":75.86,"h":77.29,"l":74.26,"n":7208,"o":74.49,"t":"2026-01-08T05:00:00Z","v":305950,"vw":75.738273},{"c":76.47,"h":78.09,"l":75.63,"n":7720,"o":75.63,"t":"2026-01-09T05:00:00Z","v":241783,"vw":77.173475},{"c":79.6,"h":80.11,"l":75.3672,"n":8361,"o":75.99,"t":"2026-01-12T05:00:00Z","v":231154,"vw":78.696195},{"c":74.26,"h":80.0572,"l":73.87,"n":10061,"o":80.03,"t":"2026-01-13T05:00:00Z","v":406225,"vw":75.803381},{"c":72.72,"h":74.8,"l":72.37,"n":7851,"o":73.88,"t":"2026-01-14T05:00:00Z","v":259608,"vw":73.125068},{"c":72.11,"h":73.55,"l":71.65,"n":6304,"o":72.95,"t":"2026-01-15T05:00:00Z","v":136871,"vw":72.429723},{"c":70.17,"h":73.04,"l":70.08,"n":6030,"o":72.16,"t":"2026-01-16T05:00:00Z","v":228676,"vw":71.422118},{"c":68.41,"h":70.25,"l":68.24,"n":6432,"o":68.43,"t":"2026-01-20T05:00:00Z","v":248583,"vw":68.914246},{"c":67.92,"h":70.6,"l":66.16,"n":7707,"o":68.62,"t":"2026-01-21T05:00:00Z","v":272291,"vw":67.750729},{"c":68.94,"h":71.505,"l":68.2401,"n":5501,"o":68.66,"t":"2026-01-22T05:00:00Z","v":203527,"vw":69.875652},{"c":68.91,"h":71,"l":68,"n":6362,"o":68.44,"t":"2026-01-23T05:00:00Z","v":195020,"vw":69.308299},{"c":69.46,"h":70.675,"l":68.9001,"n":5438,"o":69.2,"t":"2026-01-26T05:00:00Z","v":156872,"vw":69.567009},{"c":69.85,"h":69.96,"l":67.83,"n":6208,"o":69.3,"t":"2026-01-27T05:00:00Z","v":172466,"vw":69.219618},{"c":65.79,"h":69.2229,"l":65.02,"n":10462,"o":69,"t":"2026-01-28T05:00:00Z","v":434699,"vw":66.800813},{"c":62.95,"h":66.11,"l":62.48,"n":12182,"o":66.11,"t":"2026-01-29T05:00:00Z","v":497759,"vw":63.454283},{"c":62.13,"h":63.82,"l":60.1,"n":10925,"o":62.86,"t":"2026-01-30T05:00:00Z","v":516378,"vw":61.435411},{"c":63.84,"h":65.8099,"l":61.82,"n":9555,"o":62.49,"t":"2026-02-02T05:00:00Z","v":343314,"vw":64.225801},{"c":61.86,"h":65.59,"l":61.08,"n":7259,"o":63.84,"t":"2026-02-03T05:00:00Z","v":209459,"vw":62.432486},{"c":61.21,"h":62.67,"l":59.17,"n":8736,"o":61.6,"t":"2026-02-04T05:00:00Z","v":248251,"vw":61.022707},{"c":57.68,"h":60.83,"l":57.12,"n":10209,"o":59.71,"t":"2026-02-05T05:00:00Z","v":335579,"vw":58.63788},{"c":62.08,"h":62.78,"l":56,"n":8714,"o":58.1,"t":"2026-02-06T05:00:00Z","v":486314,"vw":60.224783},{"c":59.14,"h":62.83,"l":58.8,"n":8828,"o":61.64,"t":"2026-02-09T05:00:00Z","v":331350,"vw":60.407862},{"c":59.13,"h":60.6999,"l":58.58,"n":6443,"o":58.94,"t":"2026-02-10T05:00:00Z","v":262903,"vw":59.36874},{"c":58.73,"h":59.51,"l":55.57,"n":5888,"o":59.51,"t":"2026-02-11T05:00:00Z","v":243963,"vw":57.832326},{"c":59.49,"h":60.23,"l":57,"n":7232,"o":59.1,"t":"2026-02-12T05:00:00Z","v":384792,"vw":58.904037},{"c":58.68,"h":61.16,"l":58.04,"n":7092,"o":60,"t":"2026-02-13T05:00:00Z","v":258917,"vw":59.208286},{"c":61.67,"h":62.2263,"l":58.49,"n":6369,"o":59.1,"t":"2026-02-17T05:00:00Z","v":253326,"vw":61.114874},{"c":63.21,"h":63.3,"l":60.8,"n":7188,"o":61.58,"t":"2026-02-18T05:00:00Z","v":264027,"vw":62.39961},{"c":61.59,"h":63.33,"l":61.09,"n":7199,"o":62.86,"t":"2026-02-19T05:00:00Z","v":322549,"vw":61.78696},{"c":60.52,"h":62.6268,"l":59.83,"n":6871,"o":61.38,"t":"2026-02-20T05:00:00Z","v":282720,"vw":60.713003},{"c":54.31,"h":59.65,"l":54.155,"n":11827,"o":59.25,"t":"2026-02-23T05:00:00Z","v":484578,"vw":55.615564},{"c":57.81,"h":58.16,"l":53.37,"n":7775,"o":53.81,"t":"2026-02-24T05:00:00Z","v":297043,"vw":57.113359},{"c":61.09,"h":61.5,"l":58.25,"n":14303,"o":58.29,"t":"2026-02-25T05:00:00Z","v":648632,"vw":60.317723},{"c":57.72,"h":60,"l":54.34,"n":14597,"o":59.665,"t":"2026-02-26T05:00:00Z","v":830641,"vw":58.021053},{"c":51.88,"h":56.89,"l":51.835,"n":12068,"o":56.84,"t":"2026-02-27T05:00:00Z","v":518752,"vw":53.50277},{"c":49.57,"h":50.9989,"l":48.2521,"n":13271,"o":49.01,"t":"2026-03-02T05:00:00Z","v":683584,"vw":49.444588},{"c":47.8,"h":49.58,"l":46.63,"n":12895,"o":48.05,"t":"2026-03-03T05:00:00Z","v":610610,"vw":48.074754},{"c":48.68,"h":49.934,"l":48.0101,"n":6802,"o":48.6,"t":"2026-03-04T05:00:00Z","v":288596,"vw":48.95433},{"c":48,"h":49.9699,"l":47.1,"n":6878,"o":48.05,"t":"2026-03-05T05:00:00Z","v":292370,"vw":47.985781},{"c":47.98,"h":48.99,"l":46.42,"n":7567,"o":46.42,"t":"2026-03-06T05:00:00Z","v":368118,"vw":48.143962},{"c":45.21,"h":47.5,"l":44.02,"n":10296,"o":46.62,"t":"2026-03-09T04:00:00Z","v":482066,"vw":45.085467},{"c":44.37,"h":46,"l":43.6,"n":9001,"o":44.97,"t":"2026-03-10T04:00:00Z","v":382609,"vw":44.453873},{"c":44.33,"h":45.312,"l":43.58,"n":6230,"o":44.33,"t":"2026-03-11T04:00:00Z","v":214749,"vw":44.460965},{"c":45.84,"h":46.3999,"l":42.65,"n":10953,"o":43.61,"t":"2026-03-12T04:00:00Z","v":541077,"vw":44.904399},{"c":43.76,"h":46.39,"l":43.48,"n":9230,"o":46.23,"t":"2026-03-13T04:00:00Z","v":375644,"vw":44.026364},{"c":44.3,"h":45.12,"l":44.18,"n":6106,"o":44.73,"t":"2026-03-16T04:00:00Z","v":210667,"vw":44.534586},{"c":46.66,"h":47.8299,"l":45,"n":8528,"o":45,"t":"2026-03-17T04:00:00Z","v":361351,"vw":46.873669},{"c":44.59,"h":46.72,"l":44.56,"n":7671,"o":46,"t":"2026-03-18T04:00:00Z","v":293409,"vw":45.437388},{"c":44.74,"h":45.66,"l":43.7501,"n":7883,"o":44.1,"t":"2026-03-19T04:00:00Z","v":291967,"vw":44.529411},{"c":45.59,"h":45.785,"l":43.5901,"n":7900,"o":44.78,"t":"2026-03-20T04:00:00Z","v":375039,"vw":45.191142},{"c":45.79,"h":47.5,"l":45.13,"n":8080,"o":45.61,"t":"2026-03-23T04:00:00Z","v":276072,"vw":45.970555},{"c":46.72,"h":46.86,"l":44.53,"n":7817,"o":45.66,"t":"2026-03-24T04:00:00Z","v":367190,"vw":46.04195},{"c":47.1,"h":48.3,"l":46.33,"n":7927,"o":47.35,"t":"2026-03-25T04:00:00Z","v":277918,"vw":47.139617},{"c":47.9,"h":48.05,"l":47.01,"n":7559,"o":47.02,"t":"2026-03-26T04:00:00Z","v":306795,"vw":47.679076},{"c":43.9,"h":47.89,"l":43.81,"n":8585,"o":47.25,"t":"2026-03-27T04:00:00Z","v":275512,"vw":44.66632},{"c":43.29,"h":45.07,"l":43.12,"n":6948,"o":44.1,"t":"2026-03-30T04:00:00Z","v":236580,"vw":43.692392},{"c":44.17,"h":44.94,"l":42.51,"n":6127,"o":44.36,"t":"2026-03-31T04:00:00Z","v":265606,"vw":43.799693},{"c":43.26,"h":44.795,"l":42.87,"n":9244,"o":44.25,"t":"2026-04-01T04:00:00Z","v":308261,"vw":43.62636},{"c":43.21,"h":43.21,"l":40.91,"n":8129,"o":42.33,"t":"2026-04-02T04:00:00Z","v":270326,"vw":42.435552},{"c":44.85,"h":45,"l":43.19,"n":6227,"o":43.49,"t":"2026-04-06T04:00:00Z","v":217007,"vw":44.63014},{"c":44.56,"h":45.015,"l":43.4,"n":5479,"o":44.35,"t":"2026-04-07T04:00:00Z","v":183140,"vw":44.45327},{"c":46.44,"h":47.47,"l":45.96,"n":5195,"o":47.3,"t":"2026-04-08T04:00:00Z","v":278833,"vw":46.519128},{"c":46.62,"h":47.125,"l":45.02,"n":6058,"o":45.8,"t":"2026-04-09T04:00:00Z","v":147170,"vw":46.325769},{"c":44,"h":46.74,"l":43.95,"n":8351,"o":46.26,"t":"2026-04-10T04:00:00Z","v":373494,"vw":44.525123},{"c":45.58,"h":45.99,"l":43.3,"n":10179,"o":43.86,"t":"2026-04-13T04:00:00Z","v":510355,"vw":45.088786},{"c":46.31,"h":46.86,"l":45.65,"n":9797,"o":46.13,"t":"2026-04-14T04:00:00Z","v":449890,"vw":46.205901},{"c":51.7,"h":52.38,"l":47,"n":11749,"o":47,"t":"2026-04-15T04:00:00Z","v":517250,"vw":50.436654},{"c":51.75,"h":53.37,"l":51.0301,"n":7875,"o":52.02,"t":"2026-04-16T04:00:00Z","v":283906,"vw":52.034098},{"c":54.7,"h":55.86,"l":52.93,"n":10349,"o":52.96,"t":"2026-04-17T04:00:00Z","v":420738,"vw":54.745021},{"c":55.67,"h":56,"l":53.7,"n":8108,"o":53.89,"t":"2026-04-20T04:00:00Z","v":252049,"vw":55.298854},{"c":53.93,"h":56.44,"l":53.89,"n":8021,"o":56,"t":"2026-04-21T04:00:00Z","v":227542,"vw":54.668663},{"c":55.47,"h":55.82,"l":53.97,"n":7869,"o":54.56,"t":"2026-04-22T04:00:00Z","v":226164,"vw":55.015204},{"c":53.96,"h":55.87,"l":53.22,"n":8345,"o":55.28,"t":"2026-04-23T04:00:00Z","v":302705,"vw":54.656126},{"c":57.68,"h":57.795,"l":52.17,"n":7603,"o":54.21,"t":"2026-04-24T04:00:00Z","v":275409,"vw":55.713039},{"c":55.91,"h":58.03,"l":55.295,"n":7437,"o":57.05,"t":"2026-04-27T04:00:00Z","v":242461,"vw":56.197997},{"c":54.48,"h":57.35,"l":53.52,"n":10366,"o":55.91,"t":"2026-04-28T04:00:00Z","v":357510,"vw":55.307047},{"c":51.905,"h":54.46,"l":51,"n":7465,"o":53.94,"t":"2026-04-29T04:00:00Z","v":239323,"vw":52.043662},{"c":54.48,"h":54.6,"l":51.16,"n":5470,"o":52,"t":"2026-04-30T04:00:00Z","v":187936,"vw":53.577914},{"c":55.05,"h":56.39,"l":54.6,"n":5801,"o":55.1,"t":"2026-05-01T04:00:00Z","v":160784,"vw":55.263015},{"c":52.54,"h":55.8,"l":52.42,"n":6412,"o":54.3,"t":"2026-05-04T04:00:00Z","v":160562,"vw":53.48408},{"c":54.9,"h":55.23,"l":52.5,"n":8276,"o":53.11,"t":"2026-05-05T04:00:00Z","v":189702,"vw":54.263026},{"c":55.05,"h":55.85,"l":53.59,"n":10299,"o":55.5,"t":"2026-05-06T04:00:00Z","v":418692,"vw":54.917187},{"c":56.91,"h":65,"l":55.37,"n":17223,"o":62.95,"t":"2026-05-07T04:00:00Z","v":853130,"vw":59.101368},{"c":56.41,"h":57.03,"l":52.5601,"n":11661,"o":56.002,"t":"2026-05-08T04:00:00Z","v":442481,"vw":54.842883},{"c":56.63,"h":57.57,"l":54.2475,"n":9981,"o":55.09,"t":"2026-05-11T04:00:00Z","v":374639,"vw":56.495622},{"c":59.24,"h":60.85,"l":55.74,"n":11064,"o":55.74,"t":"2026-05-12T04:00:00Z","v":467424,"vw":58.871542},{"c":57.08,"h":59.34,"l":56.99,"n":9758,"o":58.5,"t":"2026-05-13T04:00:00Z","v":327838,"vw":58.220082},{"c":56.54,"h":58.375,"l":55.89,"n":6783,"o":57.28,"t":"2026-05-14T04:00:00Z","v":219136,"vw":57.02412},{"c":55.37,"h":56.7,"l":54.91,"n":6202,"o":55.96,"t":"2026-05-15T04:00:00Z","v":232376,"vw":55.722216},{"c":58.32,"h":58.65,"l":55.05,"n":7500,"o":55.05,"t":"2026-05-18T04:00:00Z","v":290353,"vw":57.982686},{"c":53.63,"h":58.99,"l":53.58,"n":6423,"o":58.32,"t":"2026-05-19T04:00:00Z","v":230114,"vw":54.981135},{"c":56.54,"h":56.78,"l":53,"n":7347,"o":53.25,"t":"2026-05-20T04:00:00Z","v":259471,"vw":55.693685},{"c":57.85,"h":58.0999,"l":54.85,"n":6628,"o":55.69,"t":"2026-05-21T04:00:00Z","v":226638,"vw":57.264492},{"c":57.38,"h":59.1,"l":56.38,"n":8193,"o":57.85,"t":"2026-05-22T04:00:00Z","v":300195,"vw":57.846773},{"c":58.32,"h":60.6,"l":58,"n":8500,"o":58,"t":"2026-05-26T04:00:00Z","v":362035,"vw":58.649033},{"c":54.15,"h":59.77,"l":54.05,"n":7616,"o":58.5,"t":"2026-05-27T04:00:00Z","v":287713,"vw":55.350876},{"c":52.5,"h":55.2,"l":52.13,"n":6655,"o":54.14,"t":"2026-05-28T04:00:00Z","v":232704,"vw":53.003043},{"c":52.06,"h":53.69,"l":51.88,"n":6154,"o":53.13,"t":"2026-05-29T04:00:00Z","v":243862,"vw":52.454344},{"c":57.42,"h":58.605,"l":51.002,"n":11327,"o":51.03,"t":"2026-06-01T04:00:00Z","v":408165,"vw":56.595859},{"c":55.72,"h":57.1507,"l":54.6101,"n":8278,"o":57,"t":"2026-06-02T04:00:00Z","v":255361,"vw":55.621367},{"c":52.37,"h":55.63,"l":51.63,"n":9043,"o":55.63,"t":"2026-06-03T04:00:00Z","v":254642,"vw":52.499744},{"c":52.64,"h":54.45,"l":52.3,"n":6648,"o":53.06,"t":"2026-06-04T04:00:00Z","v":171024,"vw":52.888375},{"c":53.54,"h":53.9,"l":52.5,"n":7795,"o":52.64,"t":"2026-06-05T04:00:00Z","v":248394,"vw":53.378144},{"c":54.92,"h":56.025,"l":53.425,"n":7868,"o":53.53,"t":"2026-06-08T04:00:00Z","v":257975,"vw":55.012049},{"c":53.85,"h":56.185,"l":53.32,"n":5554,"o":54.64,"t":"2026-06-09T04:00:00Z","v":163021,"vw":54.178883},{"c":53.96,"h":57,"l":53.39,"n":7503,"o":53.39,"t":"2026-06-10T04:00:00Z","v":244574,"vw":54.669201},{"c":54.74,"h":56.74,"l":53.77,"n":7265,"o":54.43,"t":"2026-06-11T04:00:00Z","v":210891,"vw":55.562627},{"c":54.9,"h":58.27,"l":54.53,"n":6283,"o":54.53,"t":"2026-06-12T04:00:00Z","v":199503,"vw":55.92563},{"c":54.86,"h":56.49,"l":54.07,"n":8001,"o":55.88,"t":"2026-06-15T04:00:00Z","v":254741,"vw":55.355263},{"c":57.17,"h":57.4199,"l":55.05,"n":6679,"o":55.05,"t":"2026-06-16T04:00:00Z","v":228818,"vw":56.838633},{"c":48.5,"h":57.745,"l":48.26,"n":10554,"o":57,"t":"2026-06-17T04:00:00Z","v":364044,"vw":51.798558},{"c":51.99,"h":52.95,"l":48.5001,"n":9914,"o":49.93,"t":"2026-06-18T04:00:00Z","v":367359,"vw":51.204792},{"c":51.07,"h":53,"l":50.8,"n":7109,"o":51.04,"t":"2026-06-22T04:00:00Z","v":239560,"vw":51.475924},{"c":52.18,"h":52.45,"l":50.74,"n":5911,"o":50.74,"t":"2026-06-23T04:00:00Z","v":174228,"vw":51.96969},{"c":53.1,"h":54.09,"l":51.6801,"n":5951,"o":52.44,"t":"2026-06-24T04:00:00Z","v":219967,"vw":53.243295},{"c":52.24,"h":54.09,"l":51.58,"n":6399,"o":53.85,"t":"2026-06-25T04:00:00Z","v":231770,"vw":52.552741},{"c":55.69,"h":55.85,"l":51.7,"n":9598,"o":52.04,"t":"2026-06-26T04:00:00Z","v":681633,"vw":55.025524},{"c":57.73,"h":57.77,"l":55.51,"n":7558,"o":55.72,"t":"2026-06-29T04:00:00Z","v":265244,"vw":56.954608},{"c":55.92,"h":57.5,"l":55.0001,"n":6577,"o":57.23,"t":"2026-06-30T04:00:00Z","v":171844,"vw":55.965088},{"c":60.01,"h":60.83,"l":56.33,"n":10267,"o":56.47,"t":"2026-07-01T04:00:00Z","v":393714,"vw":59.52857},{"c":61.73,"h":62,"l":58,"n":8164,"o":60.78,"t":"2026-07-02T04:00:00Z","v":298250,"vw":60.545057},{"c":63.99,"h":65,"l":62.11,"n":10234,"o":62.2,"t":"2026-07-06T04:00:00Z","v":294721,"vw":63.825031},{"c":63.6,"h":65.91,"l":63,"n":7568,"o":64.29,"t":"2026-07-07T04:00:00Z","v":209163,"vw":64.068253},{"c":66.21,"h":67.49,"l":62.39,"n":8182,"o":63.6,"t":"2026-07-08T04:00:00Z","v":280769,"vw":65.906194},{"c":64.4,"h":66.845,"l":63.64,"n":7838,"o":66.21,"t":"2026-07-09T04:00:00Z","v":170600,"vw":64.472892},{"c":64.36,"h":66.13,"l":63.46,"n":5766,"o":65.03,"t":"2026-07-10T04:00:00Z","v":128515,"vw":64.417794},{"c":62.33,"h":65,"l":61.2,"n":8524,"o":64.4,"t":"2026-07-13T04:00:00Z","v":261055,"vw":62.165205},{"c":61.73,"h":63.36,"l":61.55,"n":5203,"o":62.49,"t":"2026-07-14T04:00:00Z","v":95582,"vw":62.150025},{"c":55.69,"h":62.26,"l":55.58,"n":8879,"o":61.26,"t":"2026-07-15T04:00:00Z","v":280049,"vw":57.193393},{"c":59.43,"h":59.62,"l":55.49,"n":11201,"o":55.87,"t":"2026-07-16T04:00:00Z","v":421057,"vw":58.287822},{"c":59.63,"h":60.01,"l":58.15,"n":6086,"o":58.15,"t":"2026-07-17T04:00:00Z","v":163266,"vw":59.333967},{"c":60.07,"h":60.305,"l":58.41,"n":4757,"o":59.31,"t":"2026-07-20T04:00:00Z","v":134427,"vw":59.557206},{"c":59.06,"h":61.1,"l":58.4605,"n":4426,"o":59.39,"t":"2026-07-21T04:00:00Z","v":148011,"vw":59.303092},{"c":58.68,"h":59.66,"l":57.78,"n":5230,"o":59.36,"t":"2026-07-22T04:00:00Z","v":171846,"vw":58.657956},{"c":57.54,"h":58.26,"l":56.955,"n":4981,"o":58.11,"t":"2026-07-23T04:00:00Z","v":142602,"vw":57.626729},{"c":57.95,"h":60.22,"l":57.42,"n":4425,"o":57.75,"t":"2026-07-24T04:00:00Z","v":134270,"vw":58.366792},{"c":59.65,"h":60.57,"l":58.46,"n":4804,"o":58.46,"t":"2026-07-27T04:00:00Z","v":171567,"vw":59.748916},{"c":61.4,"h":61.44,"l":58.74,"n":6683,"o":59.7,"t":"2026-07-28T04:00:00Z","v":242330,"vw":60.179478},{"c":56.56,"h":60.06,"l":54.35,"n":5185,"o":59.52,"t":"2026-07-29T04:00:00Z","v":179690,"vw":57.073275},{"c":58.04,"h":58.37,"l":56.3,"n":8638,"o":56.71,"t":"2026-07-30T04:00:00Z","v":234465,"vw":57.483532},{"c":54.15,"h":58.49,"l":53.65,"n":7183,"o":58.44,"t":"2026-07-31T04:00:00Z","v":289281,"vw":54.744355},{"c":57.07,"h":57.74,"l":54.9,"n":7904,"o":54.9,"t":"2026-08-03T04:00:00Z","v":211236,"vw":56.856256},{"c":59.12,"h":59.97,"l":57,"n":5737,"o":57.37,"t":"2026-08-04T04:00:00Z","v":151931,"vw":58.870891},{"c":60.28,"h":61.4699,"l":59.565,"n":9284,"o":59.73,"t":"2026-08-05T04:00:00Z","v":258431,"vw":60.544556},{"c":50.51,"h":50.79,"l":45.14,"n":21474,"o":47,"t":"2026-08-06T04:00:00Z","v":879689,"vw":48.290935},{"c":51.5,"h":53.835,"l":51.01,"n":12971,"o":51.07,"t":"2026-08-07T04:00:00Z","v":544040,"vw":52.130109},{"c":53.44,"h":53.55,"l":49.8649,"n":11175,"o":50.75,"t":"2026-08-10T04:00:00Z","v":364006,"vw":52.663733},{"c":51.59,"h":52.53,"l":50.25,"n":7858,"o":51.15,"t":"2026-08-11T04:00:00Z","v":348743,"vw":51.426312},{"c":48.27,"h":52.82,"l":48,"n":9407,"o":51.73,"t":"2026-08-12T04:00:00Z","v":382072,"vw":48.992433},{"c":49.83,"h":50.18,"l":48.64,"n":6730,"o":49.24,"t":"2026-08-13T04:00:00Z","v":273137,"vw":49.522962},{"c":51.45,"h":51.73,"l":49.66,"n":6645,"o":50.14,"t":"2026-08-14T04:00:00Z","v":179350,"vw":51.1856},{"c":49.7,"h":51.7684,"l":49.14,"n":9198,"o":51.01,"t":"2026-08-17T04:00:00Z","v":407681,"vw":49.75661},{"c":52.29,"h":52.55,"l":49.22,"n":8433,"o":49.45,"t":"2026-08-18T04:00:00Z","v":345469,"vw":51.972903},{"c":56.46,"h":56.865,"l":52.5,"n":8260,"o":52.5,"t":"2026-08-19T04:00:00Z","v":264413,"vw":55.97227},{"c":57.41,"h":58.18,"l":56.33,"n":7803,"o":56.33,"t":"2026-08-20T04:00:00Z","v":244508,"vw":57.447233},{"c":55.79,"h":58.33,"l":54.56,"n":7014,"o":58.09,"t":"2026-08-21T04:00:00Z","v":316482,"vw":55.808019},{"c":56.54,"h":57,"l":55.64,"n":5652,"o":56.23,"t":"2026-08-24T04:00:00Z","v":146656,"vw":56.348519},{"c":57.7,"h":57.9399,"l":56.56,"n":5656,"o":56.91,"t":"2026-08-25T04:00:00Z","v":146831,"vw":57.350033},{"c":58.19,"h":58.36,"l":57.1501,"n":4705,"o":57.35,"t":"2026-08-26T04:00:00Z","v":162555,"vw":57.998103},{"c":55.045,"h":58.84,"l":54.81,"n":5938,"o":58.56,"t":"2026-08-27T04:00:00Z","v":117515,"vw":55.789443},{"c":56.43,"h":57.08,"l":55.26,"n":4378,"o":55.26,"t":"2026-08-28T04:00:00Z","v":161564,"vw":56.363135},{"c":55.49,"h":56.43,"l":54.47,"n":4598,"o":56.43,"t":"2026-08-31T04:00:00Z","v":189810,"vw":55.631804},{"c":55.1,"h":56.31,"l":53.76,"n":5869,"o":54.63,"t":"2026-09-01T04:00:00Z","v":158129,"vw":55.105471},{"c":54.87,"h":57,"l":54.66,"n":6047,"o":55.1,"t":"2026-09-02T04:00:00Z","v":129107,"vw":55.303534},{"c":55.39,"h":57.125,"l":54.79,"n":5658,"o":55.99,"t":"2026-09-03T04:00:00Z","v":210419,"vw":55.488601},{"c":56.59,"h":57.1,"l":55,"n":4997,"o":56.67,"t":"2026-09-04T04:00:00Z","v":170950,"vw":56.482198},{"c":54.65,"h":56.59,"l":53.985,"n":6392,"o":56.59,"t":"2026-09-08T04:00:00Z","v":152222,"vw":54.659127},{"c":52.08,"h":54.2,"l":51.72,"n":7611,"o":54.06,"t":"2026-09-09T04:00:00Z","v":234517,"vw":52.32047},{"c":52.79,"h":53.7592,"l":51.03,"n":6436,"o":51.03,"t":"2026-09-10T04:00:00Z","v":197885,"vw":52.696066},{"c":53.485,"h":53.9,"l":51.88,"n":5633,"o":53.72,"t":"2026-09-11T04:00:00Z","v":120013,"vw":53.293234},{"c":54.33,"h":55.64,"l":53.45,"n":6381,"o":53.45,"t":"2026-09-14T04:00:00Z","v":188780,"vw":54.410011},{"c":53.6,"h":54.61,"l":53.41,"n":6486,"o":53.79,"t":"2026-09-15T04:00:00Z","v":135490,"vw":53.877294},{"c":52.44,"h":53.6931,"l":51.57,"n":7325,"o":53.6,"t":"2026-09-16T04:00:00Z","v":197642,"vw":52.412541},{"c":50.79,"h":53.17,"l":50.74,"n":5724,"o":53.17,"t":"2026-09-17T04:00:00Z","v":138485,"vw":51.533535},{"c":49.84,"h":50.595,"l":48.17,"n":7069,"o":50.14,"t":"2026-09-18T04:00:00Z","v":400266,"vw":49.680207},{"c":49.78,"h":50.665,"l":48.58,"n":8726,"o":50.5,"t":"2026-09-21T04:00:00Z","v":278560,"vw":49.695731},{"c":48.55,"h":50.28,"l":48.135,"n":8824,"o":49.86,"t":"2026-09-22T04:00:00Z","v":289457,"vw":48.785201},{"c":46.76,"h":48.135,"l":46.4,"n":8258,"o":48.07,"t":"2026-09-23T04:00:00Z","v":263308,"vw":46.954814},{"c":47.81,"h":47.95,"l":46.63,"n":6423,"o":47.3,"t":"2026-09-24T04:00:00Z","v":302209,"vw":47.549712},{"c":47.4,"h":48.83,"l":46.73,"n":5413,"o":47.71,"t":"2026-09-25T04:00:00Z","v":174898,"vw":47.733159},{"c":46.73,"h":47.23,"l":45.5,"n":5313,"o":47.23,"t":"2026-09-28T04:00:00Z","v":205507,"vw":46.55293},{"c":46.02,"h":47.21,"l":45.57,"n":6716,"o":46.71,"t":"2026-09-29T04:00:00Z","v":236192,"vw":46.133936},{"c":46.11,"h":46.525,"l":45.72,"n":4629,"o":46.49,"t":"2026-09-30T04:00:00Z","v":191530,"vw":46.145843},{"c":46.21,"h":46.41,"l":45.04,"n":5871,"o":46.11,"t":"2026-10-01T04:00:00Z","v":192536,"vw":46.036014},{"c":46.26,"h":47.03,"l":45.93,"n":6714,"o":46.65,"t":"2026-10-02T04:00:00Z","v":157961,"vw":46.432729},{"c":47.42,"h":47.42,"l":46.2,"n":5752,"o":46.68,"t":"2026-10-05T04:00:00Z","v":152738,"vw":46.940599},{"c":47.17,"h":47.89,"l":47.05,"n":4708,"o":47.57,"t":"2026-10-06T04:00:00Z","v":126619,"vw":47.323544},{"c":47.74,"h":48.415,"l":46.7429,"n":4492,"o":46.83,"t":"2026-10-07T04:00:00Z","v":147891,"vw":47.671438},{"c":48.56,"h":49.09,"l":47.3693,"n":5894,"o":47.74,"t":"2026-10-08T04:00:00Z","v":317211,"vw":48.472722},{"c":49.13,"h":49.3488,"l":48.2,"n":4370,"o":48.56,"t":"2026-10-09T04:00:00Z","v":127131,"vw":48.834177},{"c":48.34,"h":49.9,"l":48.05,"n":3910,"o":49.29,"t":"2026-10-12T04:00:00Z","v":122890,"vw":48.638646},{"c":48.75,"h":49.435,"l":48.1,"n":5604,"o":48.62,"t":"2026-10-13T04:00:00Z","v":186706,"vw":48.871388},{"c":49.12,"h":49.12,"l":47.51,"n":6208,"o":48.3,"t":"2026-10-14T04:00:00Z","v":222161,"vw":48.549652},{"c":50.53,"h":50.81,"l":49.255,"n":4959,"o":49.76,"t":"2026-10-15T04:00:00Z","v":147348,"vw":50.358645}],"volatilityBars":[{"c":46.41,"h":47.01,"l":46.41,"n":10,"o":47.01,"t":"2026-10-08T12:45:00Z","v":500,"vw":46.559254},{"c":47.92,"h":47.925,"l":47.74,"n":45,"o":47.74,"t":"2026-10-08T13:30:00Z","v":2495,"vw":47.758397},{"c":47.95,"h":47.95,"l":47.3693,"n":81,"o":47.3693,"t":"2026-10-08T13:45:00Z","v":2692,"vw":47.666398},{"c":48.0501,"h":48.11,"l":47.95,"n":65,"o":47.9804,"t":"2026-10-08T14:00:00Z","v":4221,"vw":47.999223},{"c":48.17,"h":48.17,"l":48,"n":19,"o":48,"t":"2026-10-08T14:15:00Z","v":1976,"vw":48.01142},{"c":48.1,"h":48.14,"l":48,"n":19,"o":48,"t":"2026-10-08T14:30:00Z","v":612,"vw":48.107273},{"c":48.13,"h":48.28,"l":48.13,"n":46,"o":48.17,"t":"2026-10-08T14:45:00Z","v":969,"vw":48.22},{"c":48.095,"h":48.225,"l":47.82,"n":156,"o":48.03,"t":"2026-10-08T15:00:00Z","v":8174,"vw":48.02459},{"c":47.84,"h":48,"l":47.78,"n":75,"o":48,"t":"2026-10-08T15:15:00Z","v":2474,"vw":47.864569},{"c":47.55,"h":47.93,"l":47.55,"n":180,"o":47.8,"t":"2026-10-08T15:30:00Z","v":9314,"vw":47.762105},{"c":47.645,"h":47.73,"l":47.59,"n":74,"o":47.59,"t":"2026-10-08T15:45:00Z","v":2509,"vw":47.688182},{"c":47.74,"h":47.75,"l":47.645,"n":188,"o":47.71,"t":"2026-10-08T16:00:00Z","v":7563,"vw":47.719925},{"c":47.92,"h":48.24,"l":47.75,"n":181,"o":47.88,"t":"2026-10-08T16:15:00Z","v":8956,"vw":47.991025},{"c":48.04,"h":48.05,"l":47.84,"n":75,"o":47.925,"t":"2026-10-08T16:30:00Z","v":2503,"vw":47.968462},{"c":47.87,"h":48.15,"l":47.8,"n":244,"o":47.98,"t":"2026-10-08T16:45:00Z","v":16180,"vw":47.894562},{"c":48.565,"h":48.63,"l":47.88,"n":255,"o":48.03,"t":"2026-10-08T17:00:00Z","v":14689,"vw":48.320506},{"c":48.725,"h":48.82,"l":48.53,"n":287,"o":48.57,"t":"2026-10-08T17:15:00Z","v":14930,"vw":48.661173},{"c":48.89,"h":48.89,"l":48.59,"n":137,"o":48.73,"t":"2026-10-08T17:30:00Z","v":6346,"vw":48.764905},{"c":48.9,"h":48.95,"l":48.73,"n":175,"o":48.8851,"t":"2026-10-08T17:45:00Z","v":8618,"vw":48.883692},{"c":48.86,"h":48.9,"l":48.72,"n":135,"o":48.9,"t":"2026-10-08T18:00:00Z","v":2388,"vw":48.835},{"c":48.64,"h":48.8025,"l":48.5163,"n":184,"o":48.785,"t":"2026-10-08T18:15:00Z","v":9446,"vw":48.745311},{"c":48.59,"h":48.69,"l":48.57,"n":84,"o":48.575,"t":"2026-10-08T18:30:00Z","v":3945,"vw":48.606763},{"c":48.77,"h":48.86,"l":48.67,"n":157,"o":48.67,"t":"2026-10-08T18:45:00Z","v":5487,"vw":48.752848},{"c":48.99,"h":49,"l":48.53,"n":249,"o":48.83,"t":"2026-10-08T19:00:00Z","v":19130,"vw":48.780959},{"c":48.88,"h":49.09,"l":48.88,"n":236,"o":49,"t":"2026-10-08T19:15:00Z","v":8036,"vw":48.987668},{"c":48.93,"h":49.01,"l":48.85,"n":256,"o":48.935,"t":"2026-10-08T19:30:00Z","v":5946,"vw":48.933135},{"c":48.56,"h":49,"l":48.55,"n":950,"o":48.89,"t":"2026-10-08T19:45:00Z","v":30283,"vw":48.716572},{"c":48.56,"h":48.56,"l":48.56,"n":30,"o":48.56,"t":"2026-10-08T20:00:00Z","v":99748,"vw":48.56},{"c":48.88,"h":48.88,"l":48.56,"n":35,"o":48.56,"t":"2026-10-09T13:30:00Z","v":2705,"vw":48.654562},{"c":48.905,"h":48.97,"l":48.73,"n":47,"o":48.97,"t":"2026-10-09T13:45:00Z","v":1530,"vw":48.879767},{"c":49.32,"h":49.32,"l":49.09,"n":46,"o":49.09,"t":"2026-10-09T14:00:00Z","v":1108,"vw":49.21},{"c":48.71,"h":49.3488,"l":48.71,"n":115,"o":49.0962,"t":"2026-10-09T14:15:00Z","v":3566,"vw":49.036617},{"c":48.74,"h":48.78,"l":48.5,"n":149,"o":48.71,"t":"2026-10-09T14:30:00Z","v":2316,"vw":48.65959},{"c":48.65,"h":48.65,"l":48.635,"n":14,"o":48.635,"t":"2026-10-09T14:45:00Z","v":740,"vw":48.6425},{"c":48.56,"h":48.65,"l":48.38,"n":95,"o":48.65,"t":"2026-10-09T15:00:00Z","v":3626,"vw":48.550769},{"c":48.41,"h":48.53,"l":48.41,"n":20,"o":48.53,"t":"2026-10-09T15:15:00Z","v":781,"vw":48.48},{"c":48.3,"h":48.43,"l":48.3,"n":59,"o":48.43,"t":"2026-10-09T15:30:00Z","v":1562,"vw":48.360116},{"c":48.405,"h":48.45,"l":48.2,"n":99,"o":48.32,"t":"2026-10-09T15:45:00Z","v":2503,"vw":48.318388},{"c":48.37,"h":48.56,"l":48.37,"n":104,"o":48.52,"t":"2026-10-09T16:00:00Z","v":3628,"vw":48.439604},{"c":48.37,"h":48.37,"l":48.37,"n":8,"o":48.37,"t":"2026-10-09T16:15:00Z","v":472,"vw":48.37},{"c":48.32,"h":48.32,"l":48.28,"n":65,"o":48.285,"t":"2026-10-09T16:30:00Z","v":1761,"vw":48.3037},{"c":48.5,"h":48.51,"l":48.35,"n":59,"o":48.35,"t":"2026-10-09T16:45:00Z","v":2119,"vw":48.39963},{"c":48.38,"h":48.47,"l":48.38,"n":44,"o":48.46,"t":"2026-10-09T17:00:00Z","v":1184,"vw":48.422},{"c":48.405,"h":48.455,"l":48.35,"n":100,"o":48.41,"t":"2026-10-09T17:15:00Z","v":6880,"vw":48.389265},{"c":48.64,"h":48.64,"l":48.3401,"n":194,"o":48.51,"t":"2026-10-09T17:30:00Z","v":8230,"vw":48.457516},{"c":48.64,"h":48.64,"l":48.64,"n":4,"o":48.64,"t":"2026-10-09T17:45:00Z","v":115,"vw":48.64},{"c":48.62,"h":48.715,"l":48.57,"n":149,"o":48.64,"t":"2026-10-09T18:00:00Z","v":4440,"vw":48.617613},{"c":48.5,"h":48.6375,"l":48.48,"n":186,"o":48.635,"t":"2026-10-09T18:15:00Z","v":3788,"vw":48.571111},{"c":48.63,"h":48.69,"l":48.52,"n":75,"o":48.52,"t":"2026-10-09T18:30:00Z","v":1557,"vw":48.618281},{"c":48.75,"h":48.76,"l":48.7,"n":45,"o":48.72,"t":"2026-10-09T18:45:00Z","v":1244,"vw":48.728504},{"c":48.71,"h":48.75,"l":48.71,"n":39,"o":48.715,"t":"2026-10-09T19:00:00Z","v":885,"vw":48.72125},{"c":48.78,"h":48.82,"l":48.7,"n":130,"o":48.705,"t":"2026-10-09T19:15:00Z","v":5058,"vw":48.759653},{"c":48.86,"h":49.055,"l":48.73,"n":305,"o":48.73,"t":"2026-10-09T19:30:00Z","v":5949,"vw":48.892339},{"c":49.095,"h":49.22,"l":48.79,"n":658,"o":48.89,"t":"2026-10-09T19:45:00Z","v":14741,"vw":49.068491},{"c":49.13,"h":49.13,"l":49.13,"n":21,"o":49.13,"t":"2026-10-09T20:00:00Z","v":29273,"vw":49.13},{"c":49.01,"h":49.01,"l":49.01,"n":2,"o":49.01,"t":"2026-10-09T20:15:00Z","v":999,"vw":49.01},{"c":49.1,"h":49.1,"l":49.1,"n":5,"o":49.1,"t":"2026-10-12T13:15:00Z","v":461,"vw":49.1},{"c":48.93,"h":49.9,"l":48.93,"n":240,"o":49.29,"t":"2026-10-12T13:30:00Z","v":18363,"vw":49.37614},{"c":49.04,"h":49.085,"l":49.04,"n":15,"o":49.085,"t":"2026-10-12T13:45:00Z","v":555,"vw":49.068333},{"c":49.17,"h":49.18,"l":48.83,"n":95,"o":48.835,"t":"2026-10-12T14:00:00Z","v":4139,"vw":48.901963},{"c":49.055,"h":49.055,"l":48.6,"n":89,"o":48.99,"t":"2026-10-12T14:15:00Z","v":3097,"vw":48.943686},{"c":48.85,"h":49.01,"l":48.84,"n":34,"o":49.01,"t":"2026-10-12T14:30:00Z","v":2415,"vw":48.931234},{"c":48.925,"h":48.925,"l":48.85,"n":32,"o":48.9,"t":"2026-10-12T14:45:00Z","v":1491,"vw":48.8625},{"c":48.78,"h":48.92,"l":48.775,"n":22,"o":48.92,"t":"2026-10-12T15:00:00Z","v":464,"vw":48.820785},{"c":48.9,"h":48.905,"l":48.86,"n":55,"o":48.86,"t":"2026-10-12T15:15:00Z","v":1369,"vw":48.882143},{"c":48.79,"h":48.9,"l":48.79,"n":27,"o":48.9,"t":"2026-10-12T15:30:00Z","v":2163,"vw":48.844492},{"c":48.665,"h":48.914,"l":48.665,"n":87,"o":48.914,"t":"2026-10-12T15:45:00Z","v":3476,"vw":48.804346},{"c":48.54,"h":48.74,"l":48.54,"n":39,"o":48.74,"t":"2026-10-12T16:00:00Z","v":763,"vw":48.645541},{"c":48.64,"h":48.64,"l":48.64,"n":9,"o":48.64,"t":"2026-10-12T16:15:00Z","v":116,"vw":48.64},{"c":48.72,"h":48.725,"l":48.6586,"n":33,"o":48.6586,"t":"2026-10-12T16:45:00Z","v":1274,"vw":48.71184},{"c":48.3101,"h":48.48,"l":48.3101,"n":137,"o":48.48,"t":"2026-10-12T17:00:00Z","v":4360,"vw":48.423863},{"c":48.38,"h":48.6275,"l":48.38,"n":182,"o":48.615,"t":"2026-10-12T17:30:00Z","v":4087,"vw":48.546153},{"c":48.38,"h":48.38,"l":48.38,"n":28,"o":48.38,"t":"2026-10-12T17:45:00Z","v":478,"vw":48.38},{"c":48.4,"h":48.47,"l":48.38,"n":66,"o":48.39,"t":"2026-10-12T18:00:00Z","v":1707,"vw":48.41},{"c":48.32,"h":48.454,"l":48.05,"n":173,"o":48.311,"t":"2026-10-12T18:15:00Z","v":11851,"vw":48.21283},{"c":48.335,"h":48.39,"l":48.21,"n":147,"o":48.39,"t":"2026-10-12T18:30:00Z","v":6023,"vw":48.336229},{"c":48.325,"h":48.41,"l":48.23,"n":109,"o":48.4,"t":"2026-10-12T18:45:00Z","v":4161,"vw":48.288903},{"c":48.34,"h":48.39,"l":48.32,"n":130,"o":48.32,"t":"2026-10-12T19:00:00Z","v":3279,"vw":48.362232},{"c":48.44,"h":48.445,"l":48.33,"n":82,"o":48.38,"t":"2026-10-12T19:15:00Z","v":2354,"vw":48.393374},{"c":48.34,"h":48.405,"l":48.295,"n":114,"o":48.39,"t":"2026-10-12T19:30:00Z","v":2441,"vw":48.347},{"c":48.31,"h":48.46,"l":48.31,"n":422,"o":48.34,"t":"2026-10-12T19:45:00Z","v":8057,"vw":48.382905},{"c":48.34,"h":48.34,"l":48.34,"n":15,"o":48.34,"t":"2026-10-12T20:00:00Z","v":20898,"vw":48.34},{"c":48.42,"h":49.14,"l":48.42,"n":146,"o":48.62,"t":"2026-10-13T13:30:00Z","v":7719,"vw":48.700815},{"c":48.355,"h":48.595,"l":48.22,"n":117,"o":48.595,"t":"2026-10-13T13:45:00Z","v":4629,"vw":48.484395},{"c":48.72,"h":48.72,"l":48.1,"n":154,"o":48.18,"t":"2026-10-13T14:00:00Z","v":7270,"vw":48.511691},{"c":48.545,"h":48.545,"l":48.435,"n":66,"o":48.5,"t":"2026-10-13T14:15:00Z","v":2943,"vw":48.48625},{"c":48.44,"h":48.52,"l":48.36,"n":159,"o":48.39,"t":"2026-10-13T14:30:00Z","v":8368,"vw":48.440273},{"c":48.89,"h":48.922,"l":48.44,"n":192,"o":48.45,"t":"2026-10-13T14:45:00Z","v":9847,"vw":48.654359},{"c":48.93,"h":49.125,"l":48.5801,"n":210,"o":48.9882,"t":"2026-10-13T15:00:00Z","v":11508,"vw":48.900489},{"c":48.9,"h":48.95,"l":48.7701,"n":12,"o":48.95,"t":"2026-10-13T15:15:00Z","v":603,"vw":48.861514},{"c":48.96,"h":49.06,"l":48.955,"n":125,"o":49,"t":"2026-10-13T15:30:00Z","v":4331,"vw":49.022326},{"c":49.03,"h":49.03,"l":48.86,"n":77,"o":48.89,"t":"2026-10-13T15:45:00Z","v":3413,"vw":48.898133},{"c":49.05,"h":49.05,"l":49.02,"n":27,"o":49.02,"t":"2026-10-13T16:00:00Z","v":670,"vw":49.032},{"c":49.08,"h":49.08,"l":48.92,"n":70,"o":49.05,"t":"2026-10-13T16:15:00Z","v":2713,"vw":48.998088},{"c":48.94,"h":49.135,"l":48.94,"n":77,"o":49.08,"t":"2026-10-13T16:30:00Z","v":3918,"vw":49.001794},{"c":49.07,"h":49.135,"l":49.07,"n":30,"o":49.07,"t":"2026-10-13T16:45:00Z","v":1454,"vw":49.095},{"c":49.22,"h":49.385,"l":49.01,"n":127,"o":49.01,"t":"2026-10-13T17:00:00Z","v":5589,"vw":49.246144},{"c":49.195,"h":49.25,"l":49.14,"n":178,"o":49.15,"t":"2026-10-13T17:15:00Z","v":5733,"vw":49.171655},{"c":49.43,"h":49.43,"l":49.21,"n":147,"o":49.21,"t":"2026-10-13T17:30:00Z","v":3181,"vw":49.352663},{"c":49.33,"h":49.365,"l":49.33,"n":109,"o":49.36,"t":"2026-10-13T17:45:00Z","v":1670,"vw":49.349334},{"c":49.25,"h":49.435,"l":49.25,"n":232,"o":49.31,"t":"2026-10-13T18:00:00Z","v":6075,"vw":49.352896},{"c":48.96,"h":49.11,"l":48.95,"n":69,"o":49.11,"t":"2026-10-13T18:15:00Z","v":2012,"vw":49.061111},{"c":49.05,"h":49.08,"l":48.9,"n":215,"o":48.96,"t":"2026-10-13T18:30:00Z","v":4747,"vw":49.014457},{"c":49.34,"h":49.35,"l":49.1,"n":107,"o":49.1,"t":"2026-10-13T18:45:00Z","v":3177,"vw":49.312105},{"c":49.2,"h":49.395,"l":49.2,"n":210,"o":49.395,"t":"2026-10-13T19:00:00Z","v":7078,"vw":49.309723},{"c":48.99,"h":49.19,"l":48.99,"n":136,"o":49.1,"t":"2026-10-13T19:15:00Z","v":3844,"vw":49.12971},{"c":48.98,"h":49.04,"l":48.82,"n":316,"o":48.96,"t":"2026-10-13T19:30:00Z","v":10770,"vw":48.919833},{"c":48.72,"h":48.995,"l":48.67,"n":856,"o":48.99,"t":"2026-10-13T19:45:00Z","v":24008,"vw":48.824676},{"c":48.75,"h":48.75,"l":48.75,"n":28,"o":48.75,"t":"2026-10-13T20:00:00Z","v":26585,"vw":48.75},{"c":48.168,"h":48.68,"l":48,"n":220,"o":48.3,"t":"2026-10-14T13:30:00Z","v":13235,"vw":48.275053},{"c":48.38,"h":48.395,"l":48.35,"n":55,"o":48.35,"t":"2026-10-14T13:45:00Z","v":2731,"vw":48.366332},{"c":48.235,"h":48.285,"l":48.02,"n":43,"o":48.1101,"t":"2026-10-14T14:00:00Z","v":2526,"vw":48.188243},{"c":48.2,"h":48.26,"l":47.84,"n":176,"o":48.03,"t":"2026-10-14T14:15:00Z","v":6925,"vw":48.086631},{"c":48.15,"h":48.25,"l":48.075,"n":148,"o":48.14,"t":"2026-10-14T14:30:00Z","v":7885,"vw":48.210774},{"c":48.08,"h":48.09,"l":48.08,"n":11,"o":48.09,"t":"2026-10-14T14:45:00Z","v":345,"vw":48.085},{"c":48.285,"h":48.285,"l":48.09,"n":108,"o":48.09,"t":"2026-10-14T15:00:00Z","v":2963,"vw":48.220046},{"c":48.4,"h":48.43,"l":48.295,"n":80,"o":48.295,"t":"2026-10-14T15:15:00Z","v":2530,"vw":48.360304},{"c":48.13,"h":48.4,"l":48.09,"n":175,"o":48.4,"t":"2026-10-14T15:30:00Z","v":5318,"vw":48.255682},{"c":48.375,"h":48.4,"l":48.09,"n":240,"o":48.095,"t":"2026-10-14T15:45:00Z","v":7712,"vw":48.246105},{"c":47.98,"h":48.512,"l":47.8,"n":495,"o":48.25,"t":"2026-10-14T16:00:00Z","v":29060,"vw":48.206501},{"c":47.935,"h":48.05,"l":47.935,"n":46,"o":48.05,"t":"2026-10-14T16:15:00Z","v":1696,"vw":47.983071},{"c":47.87,"h":48,"l":47.86,"n":71,"o":48,"t":"2026-10-14T16:30:00Z","v":2440,"vw":47.90482},{"c":47.78,"h":47.87,"l":47.74,"n":39,"o":47.87,"t":"2026-10-14T16:45:00Z","v":1294,"vw":47.792},{"c":47.59,"h":47.77,"l":47.51,"n":29,"o":47.77,"t":"2026-10-14T17:00:00Z","v":584,"vw":47.5975},{"c":47.74,"h":47.745,"l":47.55,"n":131,"o":47.55,"t":"2026-10-14T17:15:00Z","v":3969,"vw":47.662788},{"c":47.745,"h":47.88,"l":47.69,"n":77,"o":47.88,"t":"2026-10-14T17:30:00Z","v":2024,"vw":47.783171},{"c":48.04,"h":48.04,"l":47.87,"n":78,"o":47.87,"t":"2026-10-14T17:45:00Z","v":2041,"vw":47.919965},{"c":47.98,"h":48.11,"l":47.915,"n":98,"o":48.11,"t":"2026-10-14T18:00:00Z","v":5196,"vw":47.972124},{"c":48.14,"h":48.145,"l":48.01,"n":88,"o":48.01,"t":"2026-10-14T18:15:00Z","v":2594,"vw":48.091444},{"c":48.17,"h":48.17,"l":48.08,"n":78,"o":48.14,"t":"2026-10-14T18:30:00Z","v":2009,"vw":48.132234},{"c":48.275,"h":48.33,"l":48.18,"n":173,"o":48.18,"t":"2026-10-14T18:45:00Z","v":5220,"vw":48.251209},{"c":48.04,"h":48.23,"l":48.04,"n":142,"o":48.23,"t":"2026-10-14T19:00:00Z","v":3946,"vw":48.147166},{"c":48.275,"h":48.35,"l":48.025,"n":286,"o":48.025,"t":"2026-10-14T19:15:00Z","v":7845,"vw":48.202317},{"c":48.445,"h":48.62,"l":48.27,"n":312,"o":48.27,"t":"2026-10-14T19:30:00Z","v":8174,"vw":48.497394},{"c":49.09,"h":49.105,"l":48.44,"n":1072,"o":48.44,"t":"2026-10-14T19:45:00Z","v":35750,"vw":48.87246},{"c":49.12,"h":49.12,"l":49.12,"n":33,"o":49.12,"t":"2026-10-14T20:00:00Z","v":41648,"vw":49.12},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-15T11:30:00Z","v":100,"vw":49.05},{"c":50.18,"h":50.18,"l":49.255,"n":146,"o":49.3,"t":"2026-10-15T13:30:00Z","v":7982,"vw":49.852321},{"c":50.28,"h":50.28,"l":49.95,"n":176,"o":49.96,"t":"2026-10-15T13:45:00Z","v":8371,"vw":50.094935},{"c":50.445,"h":50.605,"l":50.186,"n":92,"o":50.3,"t":"2026-10-15T14:00:00Z","v":3570,"vw":50.413182},{"c":50.64,"h":50.645,"l":50.315,"n":149,"o":50.44,"t":"2026-10-15T14:15:00Z","v":3040,"vw":50.445156},{"c":50.45,"h":50.69,"l":50.45,"n":81,"o":50.65,"t":"2026-10-15T14:30:00Z","v":2759,"vw":50.597485},{"c":50.67,"h":50.673,"l":50.39,"n":105,"o":50.39,"t":"2026-10-15T14:45:00Z","v":2651,"vw":50.607171},{"c":50.31,"h":50.78,"l":50.31,"n":144,"o":50.68,"t":"2026-10-15T15:00:00Z","v":4203,"vw":50.630889},{"c":49.765,"h":50.23,"l":49.765,"n":86,"o":50.23,"t":"2026-10-15T15:15:00Z","v":2878,"vw":49.885641},{"c":49.9,"h":49.91,"l":49.9,"n":54,"o":49.91,"t":"2026-10-15T15:30:00Z","v":1104,"vw":49.906},{"c":50.12,"h":50.125,"l":49.91,"n":37,"o":49.91,"t":"2026-10-15T15:45:00Z","v":1293,"vw":50.025384},{"c":49.905,"h":50.03,"l":49.88,"n":64,"o":50.03,"t":"2026-10-15T16:00:00Z","v":1800,"vw":49.926111},{"c":50.005,"h":50.005,"l":49.98,"n":46,"o":49.98,"t":"2026-10-15T16:15:00Z","v":1485,"vw":49.988333},{"c":50.185,"h":50.185,"l":50.07,"n":44,"o":50.07,"t":"2026-10-15T16:30:00Z","v":1696,"vw":50.135769},{"c":50.18,"h":50.18,"l":50.18,"n":8,"o":50.18,"t":"2026-10-15T16:45:00Z","v":147,"vw":50.18},{"c":49.63,"h":49.63,"l":49.63,"n":13,"o":49.63,"t":"2026-10-15T18:15:00Z","v":157,"vw":49.63},{"c":49.81,"h":49.97,"l":49.625,"n":273,"o":49.625,"t":"2026-10-15T18:30:00Z","v":8987,"vw":49.776692},{"c":50.165,"h":50.165,"l":49.8,"n":163,"o":49.82,"t":"2026-10-15T18:45:00Z","v":4646,"vw":49.948857},{"c":50.335,"h":50.335,"l":50.335,"n":8,"o":50.335,"t":"2026-10-15T19:00:00Z","v":149,"vw":50.335},{"c":50.63,"h":50.63,"l":50.395,"n":168,"o":50.395,"t":"2026-10-15T19:15:00Z","v":2829,"vw":50.524747},{"c":50.79,"h":50.81,"l":50.65,"n":372,"o":50.65,"t":"2026-10-15T19:30:00Z","v":10390,"vw":50.74613},{"c":50.54,"h":50.79,"l":50.36,"n":889,"o":50.64,"t":"2026-10-15T19:45:00Z","v":26233,"vw":50.507927},{"c":50.53,"h":50.53,"l":50.53,"n":22,"o":50.53,"t":"2026-10-15T20:00:00Z","v":32245,"vw":50.53}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.38024339508309385,"strike":64.85699831591562,"iv":3.480798154887155,"gamma":0.02069773596975724,"theta":-0.7964406570476197,"vega":0.004417358485221764,"rho":0.00012215519830567634,"breakevenPct":29.105960243417208},{"delta":0.15,"premium":0.4306464858415049,"strike":63.48236856795896,"iv":3.2134870746792394,"gamma":0.040895946927403684,"theta":-0.7501378575428436,"vega":0.004924634717159055,"rho":0.00018722242527813982,"breakevenPct":26.485286075203764},{"delta":0.2,"premium":0.4810495765999159,"strike":62.1077388200023,"iv":2.9461759944713233,"gamma":0.06109415788505013,"theta":-0.7038350580380676,"vega":0.005431910949096346,"rho":0.00025228965225060324,"breakevenPct":23.86461190699032},{"delta":0.25,"premium":0.5314526673583269,"strike":60.73310907204563,"iv":2.678864914263407,"gamma":0.08129236884269657,"theta":-0.6575322585332914,"vega":0.005939187181033636,"rho":0.0003173568792230667,"breakevenPct":21.24393773877688},{"delta":0.3,"premium":0.5818557581167378,"strike":59.35847932408897,"iv":2.4115538340554914,"gamma":0.10149057980034301,"theta":-0.6112294590285154,"vega":0.006446463412970926,"rho":0.00038242410619553015,"breakevenPct":18.62326357056343},{"delta":0.35,"premium":0.6322588488751488,"strike":57.9838495761323,"iv":2.1442427538475757,"gamma":0.12168879075798945,"theta":-0.5649266595237393,"vega":0.0069537396449082176,"rho":0.00044749133316799363,"breakevenPct":16.00258940234999},{"delta":0.4,"premium":0.68266193963356,"strike":56.60921982817564,"iv":1.8769316736396593,"gamma":0.14188700171563592,"theta":-0.5186238600189632,"vega":0.007461015876845508,"rho":0.0005125585601404572,"breakevenPct":13.381915234136544},{"delta":0.45,"premium":0.7330650303919709,"strike":55.23459008021898,"iv":1.6096205934317436,"gamma":0.16208521267328233,"theta":-0.47232106051418726,"vega":0.007968292108782799,"rho":0.0005776257871129205,"breakevenPct":10.761241065923102},{"delta":0.5,"premium":0.783468121150382,"strike":53.85996033226231,"iv":1.3423095132238276,"gamma":0.18228342363092878,"theta":-0.4260182610094112,"vega":0.008475568340720089,"rho":0.0006426930140853841,"breakevenPct":8.140566897709661},{"delta":0.55,"premium":0.833871211908793,"strike":52.48533058430564,"iv":1.0749984330159115,"gamma":0.20248163458857524,"theta":-0.3797154615046351,"vega":0.00898284457265738,"rho":0.0007077602410578476,"breakevenPct":5.519892729496213},{"delta":0.6,"premium":0.884274302667204,"strike":51.11070083634898,"iv":0.8076873528079958,"gamma":0.22267984554622167,"theta":-0.3334126619998591,"vega":0.00949012080459467,"rho":0.0007728274680303109,"breakevenPct":2.8992185612827726}],"put":[{"delta":0.1,"premium":0.383360708057037,"strike":40.5573805371358,"iv":3.377399000696862,"gamma":0.026896434082821014,"theta":-0.7115797869679134,"vega":0.004306858975287117,"rho":-0.00014229506481369376,"breakevenPct":20.494716348547872},{"delta":0.15,"premium":0.40842960928588,"strike":42.228640619058666,"iv":2.908301832431931,"gamma":0.05725104751948985,"theta":-0.6501851344072207,"vega":0.005332193669926565,"rho":-0.00020876702732581384,"breakevenPct":17.236867188258888},{"delta":0.2,"premium":0.433498510514723,"strike":43.89990070098153,"iv":2.4392046641669998,"gamma":0.08760566095615871,"theta":-0.588790481846528,"vega":0.006357528364566014,"rho":-0.00027523898983793397,"breakevenPct":13.9790180279699},{"delta":0.25,"premium":0.458567411743566,"strike":45.5711607829044,"iv":1.9701074959020681,"gamma":0.11796027439282755,"theta":-0.5273958292858354,"vega":0.007382863059205462,"rho":-0.0003417109523500541,"breakevenPct":10.721168867680914},{"delta":0.3,"premium":0.48363631297240905,"strike":47.24242086482727,"iv":1.501010327637137,"gamma":0.1483148878294964,"theta":-0.46600117672514285,"vega":0.00840819775384491,"rho":-0.0004081829148621741,"breakevenPct":7.463319707391928},{"delta":0.35,"premium":0.508705214201252,"strike":48.913680946750134,"iv":1.0319131593722055,"gamma":0.17866950126616524,"theta":-0.40460652416445025,"vega":0.009433532448484359,"rho":-0.00047465487737429423,"breakevenPct":4.205470547102944},{"delta":0.4,"premium":0.6886272894166031,"strike":50.191376946686084,"iv":0.7603795144739036,"gamma":0.19306056333329907,"theta":-0.37068092676109876,"vega":0.0099545645635178,"rho":-0.0005454008120916265,"breakevenPct":2.032951400614521},{"delta":0.45,"premium":1.156133830606897,"strike":50.738168222932046,"iv":0.8557495558279137,"gamma":0.17780502999986791,"theta":-0.38776928893566665,"vega":0.009539034744997225,"rho":-0.0006240841237614957,"breakevenPct":1.8760451368985815},{"delta":0.5,"premium":1.6236403717971908,"strike":51.284959499178,"iv":0.9511195971819238,"gamma":0.16254949666643675,"theta":-0.40485765111023453,"vega":0.009123504926476652,"rho":-0.0007027674354313649,"breakevenPct":1.7191388731826425},{"delta":0.55,"premium":2.0911469129874853,"strike":51.83175077542396,"iv":1.0464896385359341,"gamma":0.1472939633330056,"theta":-0.4219460132848024,"vega":0.008707975107956078,"rho":-0.0007814507471012341,"breakevenPct":1.5622326094667032},{"delta":0.6,"premium":2.5586534541777786,"strike":52.37854205166992,"iv":1.141859679889944,"gamma":0.13203842999957444,"theta":-0.43903437545937024,"vega":0.008292445289435504,"rho":-0.0008601340587711032,"breakevenPct":1.405326345750764},{"delta":0.65,"premium":3.026159995368073,"strike":52.92533332791587,"iv":1.2372297212439545,"gamma":0.11678289666614326,"theta":-0.4561227376339382,"vega":0.00787691547091493,"rho":-0.0009388173704409726,"breakevenPct":1.2484200820348248},{"delta":0.7,"premium":3.4936665365583663,"strike":53.472124604161834,"iv":1.3325997625979644,"gamma":0.10152736333271213,"theta":-0.473211099808506,"vega":0.0074613856523943565,"rho":-0.0010175006821108415,"breakevenPct":1.091513818318886},{"delta":0.75,"premium":3.961173077748661,"strike":54.01891588040779,"iv":1.4279698039519746,"gamma":0.08627182999928094,"theta":-0.4902994619830739,"vega":0.007045855833873782,"rho":-0.001096183993780711,"breakevenPct":0.9346075546029464},{"delta":0.8,"premium":4.428679618938955,"strike":54.56570715665375,"iv":1.5233398453059848,"gamma":0.07101629666584977,"theta":-0.5073878241576417,"vega":0.006630326015353208,"rho":-0.0011748673054505802,"breakevenPct":0.7777012908870073},{"delta":0.85,"premium":5.386702808206631,"strike":55.60484825588313,"iv":1.6769847568773444,"gamma":0.054733633009116114,"theta":-0.5091727784470589,"vega":0.005982146708866113,"rho":-0.0012663031596045118,"breakevenPct":0.6171671330368191},{"delta":0.9,"premium":8.238333439918549,"strike":58.544673649400565,"iv":2.055595994023115,"gamma":0.034485799908716586,"theta":-0.4518799273660253,"vega":0.004435839268255529,"rho":-0.0014069693700624717,"breakevenPct":0.44262772712840354}]},"raw":{"call":[{"delta":0.1,"premium":0.38024339508309385,"strike":64.85699831591562,"iv":3.480798154887155,"gamma":0.02069773596975724,"theta":-0.7964406570476197,"vega":0.004417358485221764,"rho":0.00012215519830567634,"breakevenPct":29.105960243417208},{"delta":0.15,"premium":0.4306464858415049,"strike":63.48236856795896,"iv":3.2134870746792394,"gamma":0.040895946927403684,"theta":-0.7501378575428436,"vega":0.004924634717159055,"rho":0.00018722242527813982,"breakevenPct":26.485286075203764},{"delta":0.2,"premium":0.4810495765999159,"strike":62.1077388200023,"iv":2.9461759944713233,"gamma":0.06109415788505013,"theta":-0.7038350580380676,"vega":0.005431910949096346,"rho":0.00025228965225060324,"breakevenPct":23.86461190699032},{"delta":0.25,"premium":0.5314526673583269,"strike":60.73310907204563,"iv":2.678864914263407,"gamma":0.08129236884269657,"theta":-0.6575322585332914,"vega":0.005939187181033636,"rho":0.0003173568792230667,"breakevenPct":21.24393773877688},{"delta":0.3,"premium":0.5818557581167378,"strike":59.35847932408897,"iv":2.4115538340554914,"gamma":0.10149057980034301,"theta":-0.6112294590285154,"vega":0.006446463412970926,"rho":0.00038242410619553015,"breakevenPct":18.62326357056343},{"delta":0.35,"premium":0.6322588488751488,"strike":57.9838495761323,"iv":2.1442427538475757,"gamma":0.12168879075798945,"theta":-0.5649266595237393,"vega":0.0069537396449082176,"rho":0.00044749133316799363,"breakevenPct":16.00258940234999},{"delta":0.4,"premium":0.68266193963356,"strike":56.60921982817564,"iv":1.8769316736396593,"gamma":0.14188700171563592,"theta":-0.5186238600189632,"vega":0.007461015876845508,"rho":0.0005125585601404572,"breakevenPct":13.381915234136544},{"delta":0.45,"premium":0.7330650303919709,"strike":55.23459008021898,"iv":1.6096205934317436,"gamma":0.16208521267328233,"theta":-0.47232106051418726,"vega":0.007968292108782799,"rho":0.0005776257871129205,"breakevenPct":10.761241065923102},{"delta":0.5,"premium":0.783468121150382,"strike":53.85996033226231,"iv":1.3423095132238276,"gamma":0.18228342363092878,"theta":-0.4260182610094112,"vega":0.008475568340720089,"rho":0.0006426930140853841,"breakevenPct":8.140566897709661},{"delta":0.55,"premium":0.833871211908793,"strike":52.48533058430564,"iv":1.0749984330159115,"gamma":0.20248163458857524,"theta":-0.3797154615046351,"vega":0.00898284457265738,"rho":0.0007077602410578476,"breakevenPct":5.519892729496213},{"delta":0.6,"premium":0.884274302667204,"strike":51.11070083634898,"iv":0.8076873528079958,"gamma":0.22267984554622167,"theta":-0.3334126619998591,"vega":0.00949012080459467,"rho":0.0007728274680303109,"breakevenPct":2.8992185612827726}],"put":[{"delta":0.1,"premium":0.383360708057037,"strike":40.5573805371358,"iv":3.377399000696862,"gamma":0.026896434082821014,"theta":-0.7115797869679134,"vega":0.004306858975287117,"rho":-0.00014229506481369376,"breakevenPct":20.494716348547872},{"delta":0.15,"premium":0.40842960928588,"strike":42.228640619058666,"iv":2.908301832431931,"gamma":0.05725104751948985,"theta":-0.6501851344072207,"vega":0.005332193669926565,"rho":-0.00020876702732581384,"breakevenPct":17.236867188258888},{"delta":0.2,"premium":0.433498510514723,"strike":43.89990070098153,"iv":2.4392046641669998,"gamma":0.08760566095615871,"theta":-0.588790481846528,"vega":0.006357528364566014,"rho":-0.00027523898983793397,"breakevenPct":13.9790180279699},{"delta":0.25,"premium":0.458567411743566,"strike":45.5711607829044,"iv":1.9701074959020681,"gamma":0.11796027439282755,"theta":-0.5273958292858354,"vega":0.007382863059205462,"rho":-0.0003417109523500541,"breakevenPct":10.721168867680914},{"delta":0.3,"premium":0.48363631297240905,"strike":47.24242086482727,"iv":1.501010327637137,"gamma":0.1483148878294964,"theta":-0.46600117672514285,"vega":0.00840819775384491,"rho":-0.0004081829148621741,"breakevenPct":7.463319707391928},{"delta":0.35,"premium":0.508705214201252,"strike":48.913680946750134,"iv":1.0319131593722055,"gamma":0.17866950126616524,"theta":-0.40460652416445025,"vega":0.009433532448484359,"rho":-0.00047465487737429423,"breakevenPct":4.205470547102944},{"delta":0.4,"premium":0.6886272894166031,"strike":50.191376946686084,"iv":0.7603795144739036,"gamma":0.19306056333329907,"theta":-0.37068092676109876,"vega":0.0099545645635178,"rho":-0.0005454008120916265,"breakevenPct":2.032951400614521},{"delta":0.45,"premium":1.156133830606897,"strike":50.738168222932046,"iv":0.8557495558279137,"gamma":0.17780502999986791,"theta":-0.38776928893566665,"vega":0.009539034744997225,"rho":-0.0006240841237614957,"breakevenPct":1.8760451368985815},{"delta":0.5,"premium":1.6236403717971908,"strike":51.284959499178,"iv":0.9511195971819238,"gamma":0.16254949666643675,"theta":-0.40485765111023453,"vega":0.009123504926476652,"rho":-0.0007027674354313649,"breakevenPct":1.7191388731826425},{"delta":0.55,"premium":2.0911469129874853,"strike":51.83175077542396,"iv":1.0464896385359341,"gamma":0.1472939633330056,"theta":-0.4219460132848024,"vega":0.008707975107956078,"rho":-0.0007814507471012341,"breakevenPct":1.5622326094667032},{"delta":0.6,"premium":2.5586534541777786,"strike":52.37854205166992,"iv":1.141859679889944,"gamma":0.13203842999957444,"theta":-0.43903437545937024,"vega":0.008292445289435504,"rho":-0.0008601340587711032,"breakevenPct":1.405326345750764},{"delta":0.65,"premium":3.026159995368073,"strike":52.92533332791587,"iv":1.2372297212439545,"gamma":0.11678289666614326,"theta":-0.4561227376339382,"vega":0.00787691547091493,"rho":-0.0009388173704409726,"breakevenPct":1.2484200820348248},{"delta":0.7,"premium":3.4936665365583663,"strike":53.472124604161834,"iv":1.3325997625979644,"gamma":0.10152736333271213,"theta":-0.473211099808506,"vega":0.0074613856523943565,"rho":-0.0010175006821108415,"breakevenPct":1.091513818318886},{"delta":0.75,"premium":3.961173077748661,"strike":54.01891588040779,"iv":1.4279698039519746,"gamma":0.08627182999928094,"theta":-0.4902994619830739,"vega":0.007045855833873782,"rho":-0.001096183993780711,"breakevenPct":0.9346075546029464},{"delta":0.8,"premium":4.428679618938955,"strike":54.56570715665375,"iv":1.5233398453059848,"gamma":0.07101629666584977,"theta":-0.5073878241576417,"vega":0.006630326015353208,"rho":-0.0011748673054505802,"breakevenPct":0.7777012908870073},{"delta":0.85,"premium":5.386702808206631,"strike":55.60484825588313,"iv":1.6769847568773444,"gamma":0.054733633009116114,"theta":-0.5091727784470589,"vega":0.005982146708866113,"rho":-0.0012663031596045118,"breakevenPct":0.6171671330368191},{"delta":0.9,"premium":8.238333439918549,"strike":58.544673649400565,"iv":2.055595994023115,"gamma":0.034485799908716586,"theta":-0.4518799273660253,"vega":0.004435839268255529,"rho":-0.0014069693700624717,"breakevenPct":0.44262772712840354}]}},"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"}}