{"symbol":"YOU","url":"https://intraalpha.com/companies/YOU","capturedAt":"2026-10-15T20:33:29.840Z","state":"ready","quote":{"symbol":"YOU","last_price":45.5,"prev_close":44.31,"regular_close":45.02,"change":1.19,"change_pct":2.6856,"regular_change":0.71,"regular_change_pct":1.6023,"extended_change":0.48,"extended_change_pct":1.0662,"bid":45.02,"ask":45.83,"bid_size":100,"ask_size":100,"volume":1404139,"vwap":44.971814,"open":44.4,"high":45.45,"low":44.01,"close":45.02,"trade_count":20182,"last_trade_at":"2026-10-15T20:31:24.171502998Z","last_quote_at":"2026-10-15T20:31:23.912850268Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:27.731212155-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"YOU","fetched_at":"2026-10-15T20:33:29.328159+00:00","name":"Clear Secure Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Clear Secure, Inc. is focused on operating as a holding company for Alclear Holdings LLC providing a member-centric secure identity platform using biometric data in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4478689000,"ebitda":274533000,"pe_ratio":29.21,"peg_ratio":null,"book_value":2.02,"dividend_per_share":0.55,"dividend_yield":0.013,"eps":1.49,"revenue_ttm":1000704000,"gross_profit_ttm":667030000,"profit_margin":0.148,"operating_margin_ttm":0.299,"return_on_assets_ttm":0.114,"return_on_equity_ttm":1.192,"quarterly_earnings_growth":0.87,"quarterly_revenue_growth":0.266,"analyst_target_price":58.17,"analyst_number":2,"beta":0.994,"fifty_two_week_high":68.83,"fifty_two_week_low":29.71,"fifty_day_ma":43.98,"two_hundred_day_ma":47.02,"shares_outstanding":102911000,"forward_pe":null,"price_to_sales":4.476,"price_to_book":19.41,"ev_to_revenue":3.157,"ev_to_ebitda":11.04},"bars":[{"c":42.59,"h":42.6,"l":42.59,"n":4,"o":42.6,"t":"2026-10-08T08:00:00Z","v":418,"vw":42.595013},{"c":43.32,"h":43.32,"l":43.32,"n":1,"o":43.32,"t":"2026-10-08T08:15:00Z","v":100,"vw":43.32},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-08T08:30:00Z","v":100,"vw":43.54},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-10-08T08:40:00Z","v":200,"vw":43.54},{"c":42.36,"h":42.36,"l":42.24,"n":2,"o":42.24,"t":"2026-10-08T12:10:00Z","v":3000,"vw":42.33308},{"c":42.73,"h":43.08,"l":42.455,"n":144,"o":42.77,"t":"2026-10-08T13:30:00Z","v":17379,"vw":42.752251},{"c":42.53,"h":42.685,"l":42.424,"n":64,"o":42.4486,"t":"2026-10-08T13:35:00Z","v":3674,"vw":42.510522},{"c":42.315,"h":42.63,"l":42.21,"n":117,"o":42.62,"t":"2026-10-08T13:40:00Z","v":9001,"vw":42.384727},{"c":42.08,"h":42.22,"l":42.08,"n":76,"o":42.22,"t":"2026-10-08T13:45:00Z","v":4318,"vw":42.145741},{"c":42.25,"h":42.315,"l":42.075,"n":89,"o":42.075,"t":"2026-10-08T13:50:00Z","v":5764,"vw":42.220423},{"c":42.22,"h":42.395,"l":42.22,"n":194,"o":42.265,"t":"2026-10-08T13:55:00Z","v":11573,"vw":42.301342},{"c":42.06,"h":42.215,"l":41.9522,"n":73,"o":42.1,"t":"2026-10-08T14:00:00Z","v":3800,"vw":42.108672},{"c":42.22,"h":42.255,"l":41.985,"n":126,"o":42.06,"t":"2026-10-08T14:05:00Z","v":5954,"vw":42.121528},{"c":42.265,"h":42.33,"l":42.23,"n":55,"o":42.2977,"t":"2026-10-08T14:10:00Z","v":2316,"vw":42.27681},{"c":42.46,"h":42.5,"l":42.28,"n":167,"o":42.28,"t":"2026-10-08T14:15:00Z","v":7015,"vw":42.422257},{"c":42.22,"h":42.465,"l":42.17,"n":131,"o":42.465,"t":"2026-10-08T14:20:00Z","v":7486,"vw":42.290124},{"c":42.27,"h":42.33,"l":42.19,"n":146,"o":42.22,"t":"2026-10-08T14:25:00Z","v":7504,"vw":42.245116},{"c":42.475,"h":42.485,"l":42.25,"n":139,"o":42.31,"t":"2026-10-08T14:30:00Z","v":4885,"vw":42.358231},{"c":42.67,"h":42.67,"l":42.43,"n":235,"o":42.44,"t":"2026-10-08T14:35:00Z","v":14844,"vw":42.549544},{"c":42.6025,"h":42.69,"l":42.53,"n":236,"o":42.625,"t":"2026-10-08T14:40:00Z","v":15105,"vw":42.594729},{"c":42.79,"h":42.9,"l":42.605,"n":334,"o":42.6075,"t":"2026-10-08T14:45:00Z","v":16992,"vw":42.721032},{"c":42.94,"h":42.945,"l":42.77,"n":310,"o":42.8,"t":"2026-10-08T14:50:00Z","v":16746,"vw":42.869018},{"c":42.88,"h":42.94,"l":42.83,"n":197,"o":42.9374,"t":"2026-10-08T14:55:00Z","v":9523,"vw":42.881085},{"c":43.16,"h":43.225,"l":42.835,"n":294,"o":42.88,"t":"2026-10-08T15:00:00Z","v":17549,"vw":42.984663},{"c":43.1,"h":43.29,"l":43.05,"n":228,"o":43.19,"t":"2026-10-08T15:05:00Z","v":14355,"vw":43.199862},{"c":43.08,"h":43.2,"l":43.05,"n":283,"o":43.1,"t":"2026-10-08T15:10:00Z","v":12239,"vw":43.099706},{"c":42.92,"h":43.07,"l":42.89,"n":256,"o":43.07,"t":"2026-10-08T15:15:00Z","v":17002,"vw":43.002675},{"c":42.84,"h":42.93,"l":42.83,"n":113,"o":42.93,"t":"2026-10-08T15:20:00Z","v":3604,"vw":42.883903},{"c":42.87,"h":42.9357,"l":42.84,"n":226,"o":42.84,"t":"2026-10-08T15:25:00Z","v":8970,"vw":42.876075},{"c":42.88,"h":42.89,"l":42.84,"n":153,"o":42.875,"t":"2026-10-08T15:30:00Z","v":4870,"vw":42.868126},{"c":42.96,"h":42.99,"l":42.88,"n":194,"o":42.9,"t":"2026-10-08T15:35:00Z","v":8838,"vw":42.941121},{"c":42.89,"h":42.935,"l":42.89,"n":139,"o":42.935,"t":"2026-10-08T15:40:00Z","v":4577,"vw":42.913191},{"c":43.005,"h":43.005,"l":42.91,"n":160,"o":42.92,"t":"2026-10-08T15:45:00Z","v":4894,"vw":42.96425},{"c":43.105,"h":43.185,"l":42.99,"n":324,"o":43.01,"t":"2026-10-08T15:50:00Z","v":15157,"vw":43.075869},{"c":43.15,"h":43.15,"l":43.07,"n":190,"o":43.1,"t":"2026-10-08T15:55:00Z","v":9631,"vw":43.099744},{"c":43.185,"h":43.265,"l":43.15,"n":173,"o":43.15,"t":"2026-10-08T16:00:00Z","v":11042,"vw":43.2017},{"c":43.2,"h":43.24,"l":43.18,"n":167,"o":43.185,"t":"2026-10-08T16:05:00Z","v":10570,"vw":43.209903},{"c":43.29,"h":43.3,"l":43.22,"n":143,"o":43.23,"t":"2026-10-08T16:10:00Z","v":6351,"vw":43.245964},{"c":43.38,"h":43.59,"l":43.295,"n":341,"o":43.3,"t":"2026-10-08T16:15:00Z","v":16360,"vw":43.406588},{"c":43.2,"h":43.335,"l":43.16,"n":256,"o":43.335,"t":"2026-10-08T16:20:00Z","v":13471,"vw":43.223921},{"c":43.17,"h":43.285,"l":43.16,"n":288,"o":43.175,"t":"2026-10-08T16:25:00Z","v":17486,"vw":43.201265},{"c":43.22,"h":43.2299,"l":43.16,"n":109,"o":43.2,"t":"2026-10-08T16:30:00Z","v":4158,"vw":43.192097},{"c":43.14,"h":43.18,"l":43.14,"n":181,"o":43.18,"t":"2026-10-08T16:35:00Z","v":8579,"vw":43.155786},{"c":43.29,"h":43.33,"l":43.16,"n":589,"o":43.16,"t":"2026-10-08T16:40:00Z","v":32422,"vw":43.273719},{"c":43.16,"h":43.29,"l":43.15,"n":286,"o":43.29,"t":"2026-10-08T16:45:00Z","v":9901,"vw":43.215911},{"c":43.13,"h":43.21,"l":43.07,"n":611,"o":43.175,"t":"2026-10-08T16:50:00Z","v":44688,"vw":43.136067},{"c":43.01,"h":43.12,"l":42.935,"n":141,"o":43.12,"t":"2026-10-08T16:55:00Z","v":6823,"vw":43.041961},{"c":43.03,"h":43.085,"l":42.95,"n":162,"o":42.97,"t":"2026-10-08T17:00:00Z","v":6702,"vw":43.024074},{"c":43.12,"h":43.14,"l":43.02,"n":256,"o":43.05,"t":"2026-10-08T17:05:00Z","v":17070,"vw":43.090618},{"c":43.305,"h":43.305,"l":43.1,"n":214,"o":43.15,"t":"2026-10-08T17:10:00Z","v":8097,"vw":43.176801},{"c":43.385,"h":43.4,"l":43.3,"n":187,"o":43.305,"t":"2026-10-08T17:15:00Z","v":7310,"vw":43.338202},{"c":43.28,"h":43.38,"l":43.28,"n":103,"o":43.38,"t":"2026-10-08T17:20:00Z","v":4325,"vw":43.33285},{"c":43.33,"h":43.33,"l":43.21,"n":296,"o":43.24,"t":"2026-10-08T17:25:00Z","v":22904,"vw":43.234469},{"c":43.39,"h":43.395,"l":43.31,"n":273,"o":43.32,"t":"2026-10-08T17:30:00Z","v":16745,"vw":43.356846},{"c":43.4,"h":43.4,"l":43.345,"n":158,"o":43.35,"t":"2026-10-08T17:35:00Z","v":5066,"vw":43.359405},{"c":43.405,"h":43.4272,"l":43.37,"n":192,"o":43.415,"t":"2026-10-08T17:40:00Z","v":8873,"vw":43.39581},{"c":43.36,"h":43.455,"l":43.31,"n":332,"o":43.43,"t":"2026-10-08T17:45:00Z","v":13934,"vw":43.382999},{"c":43.345,"h":43.39,"l":43.34,"n":251,"o":43.38,"t":"2026-10-08T17:50:00Z","v":17763,"vw":43.364694},{"c":43.395,"h":43.41,"l":43.345,"n":165,"o":43.345,"t":"2026-10-08T17:55:00Z","v":5794,"vw":43.37824},{"c":43.015,"h":43.38,"l":43,"n":291,"o":43.38,"t":"2026-10-08T18:00:00Z","v":16837,"vw":43.18107},{"c":42.97,"h":43.0418,"l":42.97,"n":117,"o":43.0418,"t":"2026-10-08T18:05:00Z","v":3521,"vw":43.015005},{"c":42.89,"h":42.965,"l":42.86,"n":141,"o":42.965,"t":"2026-10-08T18:10:00Z","v":4686,"vw":42.905632},{"c":42.925,"h":42.95,"l":42.85,"n":128,"o":42.92,"t":"2026-10-08T18:15:00Z","v":5889,"vw":42.890421},{"c":42.99,"h":42.99,"l":42.89,"n":299,"o":42.92,"t":"2026-10-08T18:20:00Z","v":20860,"vw":42.935456},{"c":42.96,"h":43.115,"l":42.96,"n":233,"o":43.01,"t":"2026-10-08T18:25:00Z","v":11664,"vw":43.07586},{"c":43,"h":43.02,"l":42.955,"n":101,"o":42.96,"t":"2026-10-08T18:30:00Z","v":2705,"vw":42.977593},{"c":43.08,"h":43.08,"l":42.97,"n":234,"o":42.97,"t":"2026-10-08T18:35:00Z","v":9894,"vw":43.04093},{"c":43.11,"h":43.145,"l":43.06,"n":194,"o":43.09,"t":"2026-10-08T18:40:00Z","v":8388,"vw":43.100161},{"c":42.97,"h":43.13,"l":42.97,"n":200,"o":43.11,"t":"2026-10-08T18:45:00Z","v":7213,"vw":43.096065},{"c":42.97,"h":43.02,"l":42.94,"n":169,"o":42.975,"t":"2026-10-08T18:50:00Z","v":9240,"vw":42.975175},{"c":42.99,"h":43.14,"l":42.99,"n":302,"o":43,"t":"2026-10-08T18:55:00Z","v":11948,"vw":43.063132},{"c":42.905,"h":43.02,"l":42.905,"n":193,"o":43.02,"t":"2026-10-08T19:00:00Z","v":6963,"vw":42.950041},{"c":42.9,"h":42.91,"l":42.855,"n":214,"o":42.87,"t":"2026-10-08T19:05:00Z","v":7077,"vw":42.885506},{"c":42.87,"h":42.94,"l":42.87,"n":282,"o":42.93,"t":"2026-10-08T19:10:00Z","v":10206,"vw":42.908685},{"c":43.04,"h":43.05,"l":42.885,"n":289,"o":42.89,"t":"2026-10-08T19:15:00Z","v":9571,"vw":42.963668},{"c":43.005,"h":43.08,"l":42.985,"n":329,"o":43.05,"t":"2026-10-08T19:20:00Z","v":15437,"vw":43.023612},{"c":42.99,"h":43.05,"l":42.94,"n":368,"o":43.03,"t":"2026-10-08T19:25:00Z","v":13498,"vw":42.99327},{"c":42.91,"h":43.02,"l":42.89,"n":536,"o":42.98,"t":"2026-10-08T19:30:00Z","v":22481,"vw":42.969067},{"c":42.9,"h":42.995,"l":42.9,"n":399,"o":42.9,"t":"2026-10-08T19:35:00Z","v":18028,"vw":42.947305},{"c":42.875,"h":42.92,"l":42.835,"n":475,"o":42.92,"t":"2026-10-08T19:40:00Z","v":22525,"vw":42.871826},{"c":42.925,"h":42.98,"l":42.87,"n":559,"o":42.87,"t":"2026-10-08T19:45:00Z","v":27637,"vw":42.932523},{"c":42.965,"h":43.025,"l":42.9,"n":953,"o":42.925,"t":"2026-10-08T19:50:00Z","v":76316,"vw":42.975182},{"c":43.08,"h":43.09,"l":42.91,"n":2186,"o":42.975,"t":"2026-10-08T19:55:00Z","v":106371,"vw":43.011095},{"c":43.08,"h":43.08,"l":43.08,"n":48,"o":43.08,"t":"2026-10-08T20:00:00Z","v":412273,"vw":43.08},{"c":42.4578,"h":42.4578,"l":42.4578,"n":1,"o":42.4578,"t":"2026-10-08T21:00:00Z","v":500,"vw":42.4578},{"c":43.19,"h":43.25,"l":43.19,"n":28,"o":43.25,"t":"2026-10-08T22:35:00Z","v":700,"vw":43.205544},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-08T22:40:00Z","v":125,"vw":42.36},{"c":43.54,"h":43.54,"l":43.54,"n":3,"o":43.54,"t":"2026-10-09T09:00:00Z","v":212,"vw":43.54},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-09T09:35:00Z","v":100,"vw":43.6},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-09T09:40:00Z","v":200,"vw":43.6},{"c":43.12,"h":43.12,"l":43.12,"n":2,"o":43.12,"t":"2026-10-09T10:25:00Z","v":111,"vw":43.12},{"c":43.41,"h":43.41,"l":43.41,"n":1,"o":43.41,"t":"2026-10-09T12:00:00Z","v":400,"vw":43.41},{"c":43.2829,"h":43.2829,"l":43.2829,"n":1,"o":43.2829,"t":"2026-10-09T13:15:00Z","v":3000,"vw":43.2829},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-10-09T13:25:00Z","v":254,"vw":43.3},{"c":43.46,"h":43.46,"l":43.18,"n":90,"o":43.28,"t":"2026-10-09T13:30:00Z","v":8869,"vw":43.29553},{"c":43.43,"h":43.79,"l":43.32,"n":399,"o":43.375,"t":"2026-10-09T13:35:00Z","v":26934,"vw":43.551285},{"c":43.63,"h":43.63,"l":43.48,"n":13,"o":43.48,"t":"2026-10-09T13:40:00Z","v":435,"vw":43.554837},{"c":43.31,"h":43.63,"l":43.255,"n":79,"o":43.63,"t":"2026-10-09T13:45:00Z","v":2232,"vw":43.394232},{"c":43.31,"h":43.315,"l":43.24,"n":18,"o":43.31,"t":"2026-10-09T13:50:00Z","v":951,"vw":43.302778},{"c":43.35,"h":43.4,"l":43.275,"n":54,"o":43.32,"t":"2026-10-09T13:55:00Z","v":1729,"vw":43.339357},{"c":43.31,"h":43.31,"l":43.13,"n":172,"o":43.31,"t":"2026-10-09T14:00:00Z","v":6433,"vw":43.205319},{"c":43.415,"h":43.415,"l":43.14,"n":121,"o":43.255,"t":"2026-10-09T14:05:00Z","v":6767,"vw":43.220133},{"c":43.325,"h":43.44,"l":43.245,"n":73,"o":43.36,"t":"2026-10-09T14:10:00Z","v":3503,"vw":43.34179},{"c":43.36,"h":43.41,"l":43.255,"n":111,"o":43.325,"t":"2026-10-09T14:15:00Z","v":5054,"vw":43.327893},{"c":43.245,"h":43.34,"l":43.115,"n":191,"o":43.28,"t":"2026-10-09T14:20:00Z","v":11612,"vw":43.233339},{"c":43.24,"h":43.3,"l":43.17,"n":86,"o":43.245,"t":"2026-10-09T14:25:00Z","v":4179,"vw":43.237062},{"c":43.26,"h":43.26,"l":43.11,"n":113,"o":43.25,"t":"2026-10-09T14:30:00Z","v":5389,"vw":43.185962},{"c":43.195,"h":43.195,"l":43.14,"n":39,"o":43.15,"t":"2026-10-09T14:35:00Z","v":1618,"vw":43.154144},{"c":43.22,"h":43.24,"l":43.15,"n":168,"o":43.22,"t":"2026-10-09T14:40:00Z","v":7131,"vw":43.188964},{"c":43.22,"h":43.25,"l":43.18,"n":94,"o":43.19,"t":"2026-10-09T14:45:00Z","v":2450,"vw":43.223853},{"c":43.33,"h":43.365,"l":43.22,"n":108,"o":43.22,"t":"2026-10-09T14:50:00Z","v":3269,"vw":43.297835},{"c":43.32,"h":43.33,"l":43.32,"n":43,"o":43.33,"t":"2026-10-09T14:55:00Z","v":761,"vw":43.326667},{"c":43.29,"h":43.335,"l":43.26,"n":127,"o":43.335,"t":"2026-10-09T15:00:00Z","v":3359,"vw":43.290385},{"c":43.26,"h":43.285,"l":43.19,"n":80,"o":43.285,"t":"2026-10-09T15:05:00Z","v":3111,"vw":43.250183},{"c":43.2575,"h":43.27,"l":43.24,"n":72,"o":43.25,"t":"2026-10-09T15:10:00Z","v":3339,"vw":43.252118},{"c":43.26,"h":43.365,"l":43.26,"n":142,"o":43.29,"t":"2026-10-09T15:15:00Z","v":3413,"vw":43.303003},{"c":43.365,"h":43.365,"l":43.25,"n":65,"o":43.255,"t":"2026-10-09T15:20:00Z","v":2535,"vw":43.3},{"c":43.46,"h":43.46,"l":43.37,"n":68,"o":43.37,"t":"2026-10-09T15:25:00Z","v":2729,"vw":43.429245},{"c":43.41,"h":43.4599,"l":43.38,"n":57,"o":43.42,"t":"2026-10-09T15:30:00Z","v":2534,"vw":43.42702},{"c":43.38,"h":43.42,"l":43.33,"n":114,"o":43.36,"t":"2026-10-09T15:35:00Z","v":4040,"vw":43.397123},{"c":43.36,"h":43.37,"l":43.36,"n":33,"o":43.37,"t":"2026-10-09T15:40:00Z","v":560,"vw":43.366667},{"c":43.39,"h":43.42,"l":43.31,"n":167,"o":43.33,"t":"2026-10-09T15:45:00Z","v":5552,"vw":43.369862},{"c":43.4,"h":43.4,"l":43.375,"n":104,"o":43.395,"t":"2026-10-09T15:50:00Z","v":2724,"vw":43.383319},{"c":43.37,"h":43.41,"l":43.37,"n":90,"o":43.395,"t":"2026-10-09T15:55:00Z","v":2362,"vw":43.390722},{"c":43.58,"h":43.61,"l":43.35,"n":311,"o":43.35,"t":"2026-10-09T16:00:00Z","v":26177,"vw":43.504742},{"c":43.575,"h":43.6,"l":43.54,"n":69,"o":43.59,"t":"2026-10-09T16:05:00Z","v":2939,"vw":43.577475},{"c":43.56,"h":43.62,"l":43.56,"n":89,"o":43.575,"t":"2026-10-09T16:10:00Z","v":3422,"vw":43.58419},{"c":43.6399,"h":43.71,"l":43.58,"n":230,"o":43.58,"t":"2026-10-09T16:15:00Z","v":14877,"vw":43.669924},{"c":43.522,"h":43.555,"l":43.5101,"n":40,"o":43.5101,"t":"2026-10-09T16:20:00Z","v":1102,"vw":43.534033},{"c":43.565,"h":43.57,"l":43.5327,"n":66,"o":43.545,"t":"2026-10-09T16:25:00Z","v":3894,"vw":43.549303},{"c":43.61,"h":43.61,"l":43.565,"n":110,"o":43.59,"t":"2026-10-09T16:30:00Z","v":4869,"vw":43.587914},{"c":43.59,"h":43.6,"l":43.57,"n":50,"o":43.58,"t":"2026-10-09T16:35:00Z","v":2027,"vw":43.591364},{"c":43.5907,"h":43.6,"l":43.52,"n":190,"o":43.59,"t":"2026-10-09T16:40:00Z","v":6341,"vw":43.569516},{"c":43.555,"h":43.62,"l":43.53,"n":143,"o":43.62,"t":"2026-10-09T16:45:00Z","v":8809,"vw":43.564696},{"c":43.61,"h":43.61,"l":43.59,"n":32,"o":43.59,"t":"2026-10-09T16:50:00Z","v":926,"vw":43.596667},{"c":43.53,"h":43.64,"l":43.51,"n":242,"o":43.61,"t":"2026-10-09T16:55:00Z","v":13181,"vw":43.581247},{"c":43.52,"h":43.525,"l":43.47,"n":67,"o":43.52,"t":"2026-10-09T17:00:00Z","v":1618,"vw":43.512124},{"c":43.5,"h":43.55,"l":43.49,"n":131,"o":43.54,"t":"2026-10-09T17:05:00Z","v":3664,"vw":43.531998},{"c":43.525,"h":43.55,"l":43.45,"n":162,"o":43.48,"t":"2026-10-09T17:10:00Z","v":5413,"vw":43.487034},{"c":43.6,"h":43.6,"l":43.53,"n":99,"o":43.53,"t":"2026-10-09T17:15:00Z","v":3210,"vw":43.5795},{"c":43.5251,"h":43.65,"l":43.525,"n":89,"o":43.64,"t":"2026-10-09T17:20:00Z","v":3513,"vw":43.5739},{"c":43.45,"h":43.52,"l":43.45,"n":62,"o":43.52,"t":"2026-10-09T17:25:00Z","v":3580,"vw":43.481014},{"c":43.47,"h":43.53,"l":43.47,"n":91,"o":43.49,"t":"2026-10-09T17:30:00Z","v":3979,"vw":43.495199},{"c":43.475,"h":43.48,"l":43.4475,"n":85,"o":43.45,"t":"2026-10-09T17:35:00Z","v":2443,"vw":43.469167},{"c":43.49,"h":43.51,"l":43.445,"n":97,"o":43.445,"t":"2026-10-09T17:40:00Z","v":4036,"vw":43.481832},{"c":43.49,"h":43.495,"l":43.49,"n":43,"o":43.49,"t":"2026-10-09T17:45:00Z","v":1451,"vw":43.493433},{"c":43.49,"h":43.51,"l":43.46,"n":125,"o":43.51,"t":"2026-10-09T17:50:00Z","v":3678,"vw":43.484},{"c":43.52,"h":43.52,"l":43.49,"n":141,"o":43.5,"t":"2026-10-09T17:55:00Z","v":4990,"vw":43.507367},{"c":43.495,"h":43.58,"l":43.495,"n":172,"o":43.53,"t":"2026-10-09T18:00:00Z","v":4914,"vw":43.540961},{"c":43.51,"h":43.51,"l":43.48,"n":70,"o":43.495,"t":"2026-10-09T18:05:00Z","v":2822,"vw":43.491391},{"c":43.545,"h":43.62,"l":43.51,"n":211,"o":43.51,"t":"2026-10-09T18:10:00Z","v":15445,"vw":43.557375},{"c":43.57,"h":43.57,"l":43.54,"n":119,"o":43.545,"t":"2026-10-09T18:15:00Z","v":4500,"vw":43.547984},{"c":43.56,"h":43.56,"l":43.54,"n":67,"o":43.56,"t":"2026-10-09T18:20:00Z","v":1616,"vw":43.550109},{"c":43.515,"h":43.59,"l":43.515,"n":149,"o":43.54,"t":"2026-10-09T18:25:00Z","v":4732,"vw":43.564026},{"c":43.525,"h":43.54,"l":43.49,"n":185,"o":43.49,"t":"2026-10-09T18:30:00Z","v":8842,"vw":43.512518},{"c":43.56,"h":43.56,"l":43.5,"n":70,"o":43.525,"t":"2026-10-09T18:35:00Z","v":2184,"vw":43.538043},{"c":43.56,"h":43.57,"l":43.56,"n":60,"o":43.57,"t":"2026-10-09T18:40:00Z","v":1878,"vw":43.564717},{"c":43.58,"h":43.58,"l":43.515,"n":138,"o":43.54,"t":"2026-10-09T18:45:00Z","v":4275,"vw":43.543198},{"c":43.59,"h":43.61,"l":43.535,"n":148,"o":43.535,"t":"2026-10-09T18:50:00Z","v":4749,"vw":43.578262},{"c":43.56,"h":43.58,"l":43.54,"n":123,"o":43.58,"t":"2026-10-09T18:55:00Z","v":3417,"vw":43.564162},{"c":43.355,"h":43.55,"l":43.355,"n":219,"o":43.55,"t":"2026-10-09T19:00:00Z","v":7284,"vw":43.467758},{"c":43.435,"h":43.435,"l":43.345,"n":195,"o":43.345,"t":"2026-10-09T19:05:00Z","v":7667,"vw":43.400691},{"c":43.43,"h":43.46,"l":43.41,"n":124,"o":43.46,"t":"2026-10-09T19:10:00Z","v":3901,"vw":43.44084},{"c":43.38,"h":43.43,"l":43.38,"n":175,"o":43.425,"t":"2026-10-09T19:15:00Z","v":6091,"vw":43.412952},{"c":43.43,"h":43.43,"l":43.385,"n":136,"o":43.4,"t":"2026-10-09T19:20:00Z","v":4900,"vw":43.406836},{"c":43.365,"h":43.43,"l":43.34,"n":225,"o":43.39,"t":"2026-10-09T19:25:00Z","v":8149,"vw":43.381654},{"c":43.495,"h":43.495,"l":43.28,"n":463,"o":43.37,"t":"2026-10-09T19:30:00Z","v":23835,"vw":43.343003},{"c":43.44,"h":43.5,"l":43.43,"n":286,"o":43.49,"t":"2026-10-09T19:35:00Z","v":12488,"vw":43.475194},{"c":43.42,"h":43.44,"l":43.415,"n":220,"o":43.43,"t":"2026-10-09T19:40:00Z","v":9335,"vw":43.42722},{"c":43.41,"h":43.46,"l":43.37,"n":355,"o":43.43,"t":"2026-10-09T19:45:00Z","v":14956,"vw":43.411465},{"c":43.43,"h":43.45,"l":43.34,"n":545,"o":43.42,"t":"2026-10-09T19:50:00Z","v":27008,"vw":43.403882},{"c":43.44,"h":43.5,"l":43.39,"n":1655,"o":43.46,"t":"2026-10-09T19:55:00Z","v":77386,"vw":43.446498},{"c":43.43,"h":43.43,"l":43.43,"n":41,"o":43.43,"t":"2026-10-09T20:00:00Z","v":152061,"vw":43.43},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-12T09:10:00Z","v":100,"vw":43.26},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-12T11:45:00Z","v":300,"vw":43.26},{"c":44.39,"h":44.44,"l":43.71,"n":231,"o":43.77,"t":"2026-10-12T13:30:00Z","v":25163,"vw":43.886945},{"c":44.165,"h":44.6,"l":44,"n":250,"o":44.26,"t":"2026-10-12T13:35:00Z","v":19458,"vw":44.323638},{"c":44.19,"h":44.19,"l":44.08,"n":64,"o":44.08,"t":"2026-10-12T13:40:00Z","v":2688,"vw":44.134317},{"c":44.0068,"h":44.235,"l":43.95,"n":258,"o":44.22,"t":"2026-10-12T13:45:00Z","v":15021,"vw":44.087561},{"c":43.94,"h":44.13,"l":43.93,"n":125,"o":44.1,"t":"2026-10-12T13:50:00Z","v":7260,"vw":44.001539},{"c":43.615,"h":43.89,"l":43.615,"n":130,"o":43.88,"t":"2026-10-12T13:55:00Z","v":5867,"vw":43.809399},{"c":43.57,"h":43.625,"l":43.52,"n":148,"o":43.6,"t":"2026-10-12T14:00:00Z","v":7817,"vw":43.579098},{"c":43.41,"h":43.52,"l":43.36,"n":130,"o":43.52,"t":"2026-10-12T14:05:00Z","v":5106,"vw":43.434811},{"c":43.53,"h":43.585,"l":43.45,"n":137,"o":43.5,"t":"2026-10-12T14:10:00Z","v":6630,"vw":43.50429},{"c":43.525,"h":43.54,"l":43.435,"n":89,"o":43.445,"t":"2026-10-12T14:15:00Z","v":3346,"vw":43.493976},{"c":43.405,"h":43.52,"l":43.37,"n":164,"o":43.52,"t":"2026-10-12T14:20:00Z","v":5991,"vw":43.419919},{"c":43.5,"h":43.51,"l":43.395,"n":114,"o":43.4,"t":"2026-10-12T14:25:00Z","v":4431,"vw":43.457909},{"c":43.395,"h":43.515,"l":43.395,"n":194,"o":43.5,"t":"2026-10-12T14:30:00Z","v":9697,"vw":43.479113},{"c":43.56,"h":43.56,"l":43.39,"n":111,"o":43.39,"t":"2026-10-12T14:35:00Z","v":4572,"vw":43.43426},{"c":43.3,"h":43.55,"l":43.3,"n":181,"o":43.55,"t":"2026-10-12T14:40:00Z","v":10181,"vw":43.479988},{"c":43.355,"h":43.38,"l":43.2901,"n":114,"o":43.2901,"t":"2026-10-12T14:45:00Z","v":2890,"vw":43.350745},{"c":43.31,"h":43.355,"l":43.295,"n":148,"o":43.35,"t":"2026-10-12T14:50:00Z","v":4400,"vw":43.324977},{"c":43.39,"h":43.39,"l":43.34,"n":98,"o":43.34,"t":"2026-10-12T14:55:00Z","v":2151,"vw":43.356},{"c":43.29,"h":43.36,"l":43.29,"n":150,"o":43.33,"t":"2026-10-12T15:00:00Z","v":4315,"vw":43.333958},{"c":43.41,"h":43.41,"l":43.31,"n":215,"o":43.345,"t":"2026-10-12T15:05:00Z","v":10212,"vw":43.344256},{"c":43.39,"h":43.39,"l":43.36,"n":135,"o":43.39,"t":"2026-10-12T15:10:00Z","v":4282,"vw":43.376491},{"c":43.32,"h":43.4025,"l":43.281,"n":115,"o":43.39,"t":"2026-10-12T15:15:00Z","v":4280,"vw":43.359478},{"c":43.17,"h":43.33,"l":43.17,"n":204,"o":43.315,"t":"2026-10-12T15:20:00Z","v":8920,"vw":43.271139},{"c":43.16,"h":43.22,"l":43.15,"n":99,"o":43.19,"t":"2026-10-12T15:25:00Z","v":2244,"vw":43.189506},{"c":43.01,"h":43.15,"l":43.01,"n":95,"o":43.15,"t":"2026-10-12T15:30:00Z","v":1612,"vw":43.089119},{"c":43.07,"h":43.07,"l":42.99,"n":116,"o":43,"t":"2026-10-12T15:35:00Z","v":4329,"vw":43.031368},{"c":43.08,"h":43.115,"l":43.08,"n":60,"o":43.09,"t":"2026-10-12T15:40:00Z","v":1858,"vw":43.097391},{"c":43.095,"h":43.11,"l":43.08,"n":66,"o":43.08,"t":"2026-10-12T15:45:00Z","v":2079,"vw":43.099286},{"c":43.07,"h":43.12,"l":43.07,"n":176,"o":43.09,"t":"2026-10-12T15:50:00Z","v":6323,"vw":43.09047},{"c":43.065,"h":43.065,"l":43.0301,"n":39,"o":43.05,"t":"2026-10-12T15:55:00Z","v":1238,"vw":43.049262},{"c":43.03,"h":43.045,"l":42.9988,"n":117,"o":43.04,"t":"2026-10-12T16:00:00Z","v":3774,"vw":43.03143},{"c":43.07,"h":43.07,"l":43.03,"n":116,"o":43.03,"t":"2026-10-12T16:05:00Z","v":3659,"vw":43.056551},{"c":42.99,"h":43.04,"l":42.99,"n":63,"o":43.04,"t":"2026-10-12T16:10:00Z","v":1810,"vw":43.0325},{"c":43,"h":43,"l":42.932,"n":98,"o":43,"t":"2026-10-12T16:15:00Z","v":3317,"vw":42.9663},{"c":42.95,"h":43.01,"l":42.95,"n":114,"o":43,"t":"2026-10-12T16:20:00Z","v":5758,"vw":42.975174},{"c":42.99,"h":42.99,"l":42.91,"n":170,"o":42.95,"t":"2026-10-12T16:25:00Z","v":5941,"vw":42.957878},{"c":43.07,"h":43.07,"l":43.03,"n":98,"o":43.03,"t":"2026-10-12T16:30:00Z","v":2418,"vw":43.057895},{"c":43.04,"h":43.09,"l":43.04,"n":63,"o":43.09,"t":"2026-10-12T16:35:00Z","v":2627,"vw":43.067995},{"c":43.03,"h":43.065,"l":43.03,"n":88,"o":43.065,"t":"2026-10-12T16:40:00Z","v":2255,"vw":43.056071},{"c":42.98,"h":43.02,"l":42.98,"n":30,"o":43.02,"t":"2026-10-12T16:45:00Z","v":1487,"vw":42.986364},{"c":42.94,"h":43,"l":42.92,"n":99,"o":43,"t":"2026-10-12T16:50:00Z","v":3374,"vw":42.936044},{"c":42.97,"h":43,"l":42.95,"n":167,"o":42.95,"t":"2026-10-12T16:55:00Z","v":5482,"vw":42.966282},{"c":42.92,"h":42.99,"l":42.91,"n":98,"o":42.99,"t":"2026-10-12T17:00:00Z","v":2641,"vw":42.933124},{"c":42.95,"h":42.96,"l":42.935,"n":65,"o":42.95,"t":"2026-10-12T17:05:00Z","v":1934,"vw":42.950581},{"c":42.965,"h":42.98,"l":42.965,"n":96,"o":42.97,"t":"2026-10-12T17:10:00Z","v":4877,"vw":42.965813},{"c":42.9,"h":42.965,"l":42.85,"n":165,"o":42.965,"t":"2026-10-12T17:15:00Z","v":6999,"vw":42.880333},{"c":42.9,"h":42.93,"l":42.895,"n":137,"o":42.9,"t":"2026-10-12T17:20:00Z","v":3595,"vw":42.904973},{"c":42.85,"h":42.9,"l":42.85,"n":96,"o":42.9,"t":"2026-10-12T17:25:00Z","v":3123,"vw":42.883956},{"c":42.785,"h":42.83,"l":42.7548,"n":110,"o":42.83,"t":"2026-10-12T17:30:00Z","v":2425,"vw":42.787741},{"c":42.8,"h":42.8,"l":42.785,"n":44,"o":42.785,"t":"2026-10-12T17:35:00Z","v":1805,"vw":42.792568},{"c":42.78,"h":42.81,"l":42.78,"n":86,"o":42.81,"t":"2026-10-12T17:40:00Z","v":2101,"vw":42.792},{"c":42.78,"h":42.78,"l":42.77,"n":53,"o":42.775,"t":"2026-10-12T17:45:00Z","v":1250,"vw":42.77625},{"c":42.8,"h":42.8,"l":42.76,"n":184,"o":42.775,"t":"2026-10-12T17:50:00Z","v":4393,"vw":42.772585},{"c":42.75,"h":42.81,"l":42.75,"n":114,"o":42.81,"t":"2026-10-12T17:55:00Z","v":3257,"vw":42.766486},{"c":42.78,"h":42.78,"l":42.755,"n":134,"o":42.755,"t":"2026-10-12T18:00:00Z","v":3592,"vw":42.761589},{"c":42.79,"h":42.84,"l":42.78,"n":136,"o":42.79,"t":"2026-10-12T18:05:00Z","v":4827,"vw":42.798157},{"c":42.7807,"h":42.82,"l":42.77,"n":121,"o":42.81,"t":"2026-10-12T18:10:00Z","v":2780,"vw":42.797297},{"c":42.855,"h":42.86,"l":42.8,"n":138,"o":42.8,"t":"2026-10-12T18:15:00Z","v":4657,"vw":42.843127},{"c":42.82,"h":42.85,"l":42.82,"n":156,"o":42.84,"t":"2026-10-12T18:20:00Z","v":3704,"vw":42.840371},{"c":42.905,"h":42.96,"l":42.84,"n":302,"o":42.84,"t":"2026-10-12T18:25:00Z","v":10901,"vw":42.890097},{"c":42.64,"h":42.905,"l":42.61,"n":204,"o":42.905,"t":"2026-10-12T18:30:00Z","v":7825,"vw":42.783515},{"c":42.66,"h":42.67,"l":42.6192,"n":73,"o":42.66,"t":"2026-10-12T18:35:00Z","v":2122,"vw":42.6492},{"c":42.69,"h":42.69,"l":42.645,"n":109,"o":42.65,"t":"2026-10-12T18:40:00Z","v":2892,"vw":42.669555},{"c":42.73,"h":42.74,"l":42.68,"n":160,"o":42.69,"t":"2026-10-12T18:45:00Z","v":4505,"vw":42.713001},{"c":42.6282,"h":42.75,"l":42.6282,"n":152,"o":42.75,"t":"2026-10-12T18:50:00Z","v":4829,"vw":42.696278},{"c":42.69,"h":42.69,"l":42.64,"n":141,"o":42.64,"t":"2026-10-12T18:55:00Z","v":3906,"vw":42.650576},{"c":42.69,"h":42.69,"l":42.6539,"n":181,"o":42.675,"t":"2026-10-12T19:00:00Z","v":4145,"vw":42.683966},{"c":42.75,"h":42.77,"l":42.67,"n":325,"o":42.7359,"t":"2026-10-12T19:05:00Z","v":11416,"vw":42.725008},{"c":42.78,"h":42.87,"l":42.75,"n":303,"o":42.75,"t":"2026-10-12T19:10:00Z","v":12754,"vw":42.812712},{"c":42.78,"h":42.82,"l":42.75,"n":157,"o":42.81,"t":"2026-10-12T19:15:00Z","v":5999,"vw":42.797362},{"c":42.75,"h":42.78,"l":42.71,"n":257,"o":42.78,"t":"2026-10-12T19:20:00Z","v":7037,"vw":42.737066},{"c":42.775,"h":42.79,"l":42.765,"n":234,"o":42.78,"t":"2026-10-12T19:25:00Z","v":9497,"vw":42.776411},{"c":42.72,"h":42.76,"l":42.68,"n":442,"o":42.76,"t":"2026-10-12T19:30:00Z","v":15487,"vw":42.731446},{"c":42.72,"h":42.7682,"l":42.71,"n":277,"o":42.72,"t":"2026-10-12T19:35:00Z","v":10482,"vw":42.735885},{"c":42.745,"h":42.75,"l":42.7001,"n":230,"o":42.7001,"t":"2026-10-12T19:40:00Z","v":7760,"vw":42.730084},{"c":42.61,"h":42.75,"l":42.585,"n":335,"o":42.75,"t":"2026-10-12T19:45:00Z","v":12157,"vw":42.673957},{"c":42.61,"h":42.64,"l":42.57,"n":512,"o":42.62,"t":"2026-10-12T19:50:00Z","v":22003,"vw":42.600572},{"c":42.44,"h":42.61,"l":42.4,"n":1728,"o":42.61,"t":"2026-10-12T19:55:00Z","v":68853,"vw":42.460928},{"c":42.5,"h":42.5,"l":42.46,"n":75,"o":42.46,"t":"2026-10-12T20:00:00Z","v":344822,"vw":42.460018},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-13T08:00:00Z","v":600,"vw":42.44},{"c":42.29,"h":42.29,"l":42.29,"n":3,"o":42.29,"t":"2026-10-13T08:15:00Z","v":990,"vw":42.29},{"c":42,"h":42.09,"l":42,"n":13,"o":42.09,"t":"2026-10-13T11:30:00Z","v":739,"vw":42.048649},{"c":42.3,"h":42.61,"l":42.3,"n":8,"o":42.61,"t":"2026-10-13T11:45:00Z","v":418,"vw":42.455779},{"c":42.4092,"h":42.4092,"l":42.4092,"n":1,"o":42.4092,"t":"2026-10-13T13:10:00Z","v":1500,"vw":42.4092},{"c":42.56,"h":42.6297,"l":42.13,"n":91,"o":42.47,"t":"2026-10-13T13:30:00Z","v":12344,"vw":42.442769},{"c":42.835,"h":42.84,"l":42.25,"n":226,"o":42.505,"t":"2026-10-13T13:35:00Z","v":12917,"vw":42.681722},{"c":42.845,"h":42.85,"l":42.71,"n":99,"o":42.835,"t":"2026-10-13T13:40:00Z","v":5059,"vw":42.792708},{"c":42.645,"h":42.85,"l":42.62,"n":135,"o":42.85,"t":"2026-10-13T13:45:00Z","v":12368,"vw":42.772079},{"c":42.685,"h":42.765,"l":42.57,"n":151,"o":42.7,"t":"2026-10-13T13:50:00Z","v":6594,"vw":42.668673},{"c":42.68,"h":42.72,"l":42.59,"n":63,"o":42.665,"t":"2026-10-13T13:55:00Z","v":3181,"vw":42.64154},{"c":42.54,"h":42.7,"l":42.54,"n":264,"o":42.655,"t":"2026-10-13T14:00:00Z","v":13846,"vw":42.632378},{"c":42.455,"h":42.615,"l":42.4,"n":127,"o":42.61,"t":"2026-10-13T14:05:00Z","v":8602,"vw":42.590311},{"c":42.32,"h":42.53,"l":42.32,"n":117,"o":42.45,"t":"2026-10-13T14:10:00Z","v":5348,"vw":42.456737},{"c":42.58,"h":42.58,"l":42.35,"n":149,"o":42.355,"t":"2026-10-13T14:15:00Z","v":5365,"vw":42.430753},{"c":42.545,"h":42.6,"l":42.51,"n":103,"o":42.6,"t":"2026-10-13T14:20:00Z","v":2400,"vw":42.549873},{"c":42.54,"h":42.59,"l":42.52,"n":153,"o":42.58,"t":"2026-10-13T14:25:00Z","v":3171,"vw":42.555733},{"c":42.58,"h":42.625,"l":42.52,"n":217,"o":42.57,"t":"2026-10-13T14:30:00Z","v":5599,"vw":42.580969},{"c":42.865,"h":42.865,"l":42.58,"n":183,"o":42.6,"t":"2026-10-13T14:35:00Z","v":5762,"vw":42.675487},{"c":42.77,"h":42.86,"l":42.77,"n":226,"o":42.86,"t":"2026-10-13T14:40:00Z","v":10509,"vw":42.801177},{"c":42.83,"h":42.86,"l":42.75,"n":199,"o":42.8,"t":"2026-10-13T14:45:00Z","v":8307,"vw":42.80342},{"c":42.925,"h":42.925,"l":42.76,"n":210,"o":42.83,"t":"2026-10-13T14:50:00Z","v":7502,"vw":42.82847},{"c":42.935,"h":42.97,"l":42.9,"n":201,"o":42.935,"t":"2026-10-13T14:55:00Z","v":9083,"vw":42.930389},{"c":42.93,"h":42.97,"l":42.9,"n":193,"o":42.935,"t":"2026-10-13T15:00:00Z","v":6645,"vw":42.934957},{"c":43.095,"h":43.12,"l":42.93,"n":241,"o":42.95,"t":"2026-10-13T15:05:00Z","v":9130,"vw":43.058734},{"c":43.06,"h":43.2,"l":43.04,"n":239,"o":43.07,"t":"2026-10-13T15:10:00Z","v":10769,"vw":43.126244},{"c":43.22,"h":43.25,"l":43.05,"n":481,"o":43.1,"t":"2026-10-13T15:15:00Z","v":36092,"vw":43.112624},{"c":43.27,"h":43.27,"l":43.2,"n":193,"o":43.25,"t":"2026-10-13T15:20:00Z","v":8423,"vw":43.235462},{"c":43.35,"h":43.35,"l":43.24,"n":174,"o":43.27,"t":"2026-10-13T15:25:00Z","v":6452,"vw":43.280958},{"c":43.29,"h":43.35,"l":43.2601,"n":220,"o":43.35,"t":"2026-10-13T15:30:00Z","v":12539,"vw":43.311993},{"c":43.24,"h":43.31,"l":43.24,"n":107,"o":43.31,"t":"2026-10-13T15:35:00Z","v":4084,"vw":43.294227},{"c":43.24,"h":43.24,"l":43.21,"n":107,"o":43.21,"t":"2026-10-13T15:40:00Z","v":2758,"vw":43.230472},{"c":43.21,"h":43.25,"l":43.16,"n":150,"o":43.225,"t":"2026-10-13T15:45:00Z","v":4521,"vw":43.189241},{"c":43.29,"h":43.31,"l":43.2,"n":159,"o":43.23,"t":"2026-10-13T15:50:00Z","v":4797,"vw":43.266047},{"c":43.38,"h":43.39,"l":43.3,"n":205,"o":43.31,"t":"2026-10-13T15:55:00Z","v":8053,"vw":43.347607},{"c":43.38,"h":43.425,"l":43.35,"n":200,"o":43.38,"t":"2026-10-13T16:00:00Z","v":9667,"vw":43.393825},{"c":43.43,"h":43.43,"l":43.39,"n":109,"o":43.39,"t":"2026-10-13T16:05:00Z","v":3228,"vw":43.418994},{"c":43.475,"h":43.51,"l":43.45,"n":187,"o":43.46,"t":"2026-10-13T16:10:00Z","v":4895,"vw":43.484192},{"c":43.59,"h":43.645,"l":43.5,"n":342,"o":43.5,"t":"2026-10-13T16:15:00Z","v":13018,"vw":43.585628},{"c":43.47,"h":43.58,"l":43.47,"n":195,"o":43.58,"t":"2026-10-13T16:20:00Z","v":5789,"vw":43.519144},{"c":43.44,"h":43.47,"l":43.42,"n":169,"o":43.47,"t":"2026-10-13T16:25:00Z","v":4574,"vw":43.446472},{"c":43.395,"h":43.42,"l":43.36,"n":153,"o":43.42,"t":"2026-10-13T16:30:00Z","v":8530,"vw":43.394986},{"c":43.375,"h":43.39,"l":43.34,"n":193,"o":43.38,"t":"2026-10-13T16:35:00Z","v":6719,"vw":43.372132},{"c":43.33,"h":43.365,"l":43.3,"n":169,"o":43.365,"t":"2026-10-13T16:40:00Z","v":4953,"vw":43.348853},{"c":43.37,"h":43.42,"l":43.31,"n":176,"o":43.31,"t":"2026-10-13T16:45:00Z","v":5307,"vw":43.367308},{"c":43.41,"h":43.41,"l":43.37,"n":91,"o":43.37,"t":"2026-10-13T16:50:00Z","v":2342,"vw":43.385},{"c":43.39,"h":43.41,"l":43.35,"n":234,"o":43.405,"t":"2026-10-13T16:55:00Z","v":9116,"vw":43.393626},{"c":43.35,"h":43.395,"l":43.32,"n":159,"o":43.395,"t":"2026-10-13T17:00:00Z","v":6182,"vw":43.347448},{"c":43.38,"h":43.38,"l":43.33,"n":133,"o":43.35,"t":"2026-10-13T17:05:00Z","v":4823,"vw":43.348419},{"c":43.335,"h":43.38,"l":43.335,"n":91,"o":43.38,"t":"2026-10-13T17:10:00Z","v":3312,"vw":43.36078},{"c":43.33,"h":43.355,"l":43.28,"n":242,"o":43.355,"t":"2026-10-13T17:15:00Z","v":8779,"vw":43.322266},{"c":43.355,"h":43.355,"l":43.325,"n":105,"o":43.34,"t":"2026-10-13T17:20:00Z","v":2906,"vw":43.340541},{"c":43.355,"h":43.37,"l":43.34,"n":169,"o":43.36,"t":"2026-10-13T17:25:00Z","v":8501,"vw":43.347929},{"c":43.36,"h":43.41,"l":43.35,"n":219,"o":43.355,"t":"2026-10-13T17:30:00Z","v":7753,"vw":43.372424},{"c":43.34,"h":43.385,"l":43.34,"n":140,"o":43.365,"t":"2026-10-13T17:35:00Z","v":4582,"vw":43.363409},{"c":43.405,"h":43.415,"l":43.335,"n":147,"o":43.34,"t":"2026-10-13T17:40:00Z","v":5698,"vw":43.381412},{"c":43.3,"h":43.405,"l":43.3,"n":130,"o":43.405,"t":"2026-10-13T17:45:00Z","v":4191,"vw":43.371194},{"c":43.435,"h":43.48,"l":43.315,"n":413,"o":43.315,"t":"2026-10-13T17:50:00Z","v":20456,"vw":43.409211},{"c":43.505,"h":43.51,"l":43.44,"n":179,"o":43.44,"t":"2026-10-13T17:55:00Z","v":5548,"vw":43.480036},{"c":43.45,"h":43.5,"l":43.45,"n":213,"o":43.49,"t":"2026-10-13T18:00:00Z","v":9652,"vw":43.483421},{"c":43.54,"h":43.54,"l":43.455,"n":224,"o":43.455,"t":"2026-10-13T18:05:00Z","v":9542,"vw":43.506132},{"c":43.41,"h":43.54,"l":43.41,"n":148,"o":43.54,"t":"2026-10-13T18:10:00Z","v":6330,"vw":43.491446},{"c":43.55,"h":43.55,"l":43.37,"n":304,"o":43.41,"t":"2026-10-13T18:15:00Z","v":11749,"vw":43.45654},{"c":43.55,"h":43.69,"l":43.55,"n":420,"o":43.58,"t":"2026-10-13T18:20:00Z","v":114456,"vw":43.675089},{"c":43.535,"h":43.56,"l":43.52,"n":143,"o":43.52,"t":"2026-10-13T18:25:00Z","v":4015,"vw":43.53752},{"c":43.54,"h":43.555,"l":43.5001,"n":111,"o":43.5001,"t":"2026-10-13T18:30:00Z","v":3968,"vw":43.535839},{"c":43.6,"h":43.71,"l":43.51,"n":309,"o":43.53,"t":"2026-10-13T18:35:00Z","v":32663,"vw":43.647955},{"c":43.58,"h":43.67,"l":43.5675,"n":258,"o":43.61,"t":"2026-10-13T18:40:00Z","v":14518,"vw":43.62831},{"c":43.61,"h":43.61,"l":43.56,"n":165,"o":43.58,"t":"2026-10-13T18:45:00Z","v":5067,"vw":43.581711},{"c":43.66,"h":43.68,"l":43.62,"n":207,"o":43.62,"t":"2026-10-13T18:50:00Z","v":7275,"vw":43.653717},{"c":43.66,"h":43.67,"l":43.64,"n":161,"o":43.67,"t":"2026-10-13T18:55:00Z","v":5789,"vw":43.657267},{"c":43.455,"h":43.67,"l":43.455,"n":284,"o":43.66,"t":"2026-10-13T19:00:00Z","v":10017,"vw":43.567866},{"c":43.4412,"h":43.49,"l":43.441,"n":159,"o":43.447,"t":"2026-10-13T19:05:00Z","v":7910,"vw":43.446887},{"c":43.455,"h":43.47,"l":43.44,"n":221,"o":43.455,"t":"2026-10-13T19:10:00Z","v":7842,"vw":43.455923},{"c":43.445,"h":43.505,"l":43.435,"n":286,"o":43.46,"t":"2026-10-13T19:15:00Z","v":12225,"vw":43.474493},{"c":43.415,"h":43.48,"l":43.41,"n":317,"o":43.445,"t":"2026-10-13T19:20:00Z","v":10478,"vw":43.449306},{"c":43.435,"h":43.49,"l":43.395,"n":296,"o":43.42,"t":"2026-10-13T19:25:00Z","v":14919,"vw":43.459018},{"c":43.39,"h":43.44,"l":43.39,"n":386,"o":43.43,"t":"2026-10-13T19:30:00Z","v":15221,"vw":43.415111},{"c":43.39,"h":43.43,"l":43.39,"n":395,"o":43.4,"t":"2026-10-13T19:35:00Z","v":14849,"vw":43.408531},{"c":43.3,"h":43.39,"l":43.265,"n":541,"o":43.39,"t":"2026-10-13T19:40:00Z","v":24095,"vw":43.302419},{"c":43.24,"h":43.32,"l":43.205,"n":522,"o":43.28,"t":"2026-10-13T19:45:00Z","v":27816,"vw":43.265942},{"c":43.26,"h":43.28,"l":43.2075,"n":582,"o":43.24,"t":"2026-10-13T19:50:00Z","v":31086,"vw":43.25115},{"c":43.49,"h":43.54,"l":43.26,"n":2087,"o":43.27,"t":"2026-10-13T19:55:00Z","v":138983,"vw":43.393718},{"c":43.52,"h":43.52,"l":43.5,"n":69,"o":43.5,"t":"2026-10-13T20:00:00Z","v":465765,"vw":43.51987},{"c":43.71,"h":43.8,"l":43.71,"n":4,"o":43.8,"t":"2026-10-14T12:20:00Z","v":410,"vw":43.7775},{"c":43.71,"h":43.71,"l":43.71,"n":2,"o":43.71,"t":"2026-10-14T12:25:00Z","v":111,"vw":43.71},{"c":43.6,"h":43.75,"l":43.6,"n":12,"o":43.75,"t":"2026-10-14T12:30:00Z","v":1762,"vw":43.677564},{"c":43.59,"h":43.6,"l":43.58,"n":12,"o":43.6,"t":"2026-10-14T12:35:00Z","v":1438,"vw":43.593077},{"c":43.52,"h":43.53,"l":43.52,"n":2,"o":43.53,"t":"2026-10-14T12:50:00Z","v":520,"vw":43.527212},{"c":43.75,"h":43.755,"l":43.52,"n":100,"o":43.52,"t":"2026-10-14T13:30:00Z","v":21550,"vw":43.545596},{"c":43.55,"h":43.7387,"l":43.54,"n":79,"o":43.635,"t":"2026-10-14T13:35:00Z","v":3345,"vw":43.672354},{"c":43.6,"h":43.77,"l":43.585,"n":72,"o":43.585,"t":"2026-10-14T13:40:00Z","v":3493,"vw":43.669731},{"c":43.38,"h":43.625,"l":43.35,"n":309,"o":43.625,"t":"2026-10-14T13:45:00Z","v":28545,"vw":43.48194},{"c":43.55,"h":43.595,"l":43.47,"n":92,"o":43.47,"t":"2026-10-14T13:50:00Z","v":3594,"vw":43.534823},{"c":43.44,"h":43.55,"l":43.425,"n":155,"o":43.55,"t":"2026-10-14T13:55:00Z","v":7760,"vw":43.494099},{"c":43.275,"h":43.4,"l":43.2375,"n":188,"o":43.4,"t":"2026-10-14T14:00:00Z","v":9132,"vw":43.328487},{"c":43.31,"h":43.31,"l":43.16,"n":154,"o":43.2,"t":"2026-10-14T14:05:00Z","v":6286,"vw":43.221997},{"c":43.37,"h":43.4,"l":43.285,"n":159,"o":43.29,"t":"2026-10-14T14:10:00Z","v":9826,"vw":43.332662},{"c":43.515,"h":43.62,"l":43.49,"n":240,"o":43.49,"t":"2026-10-14T14:15:00Z","v":9526,"vw":43.592401},{"c":43.49,"h":43.53,"l":43.48,"n":82,"o":43.53,"t":"2026-10-14T14:20:00Z","v":3272,"vw":43.507411},{"c":43.49,"h":43.55,"l":43.435,"n":179,"o":43.49,"t":"2026-10-14T14:25:00Z","v":8366,"vw":43.49883},{"c":43.49,"h":43.51,"l":43.42,"n":130,"o":43.49,"t":"2026-10-14T14:30:00Z","v":4616,"vw":43.470093},{"c":43.46,"h":43.51,"l":43.42,"n":161,"o":43.5,"t":"2026-10-14T14:35:00Z","v":7036,"vw":43.470295},{"c":43.51,"h":43.54,"l":43.42,"n":166,"o":43.465,"t":"2026-10-14T14:40:00Z","v":7380,"vw":43.460788},{"c":43.485,"h":43.62,"l":43.48,"n":123,"o":43.52,"t":"2026-10-14T14:45:00Z","v":4314,"vw":43.548268},{"c":43.43,"h":43.52,"l":43.4,"n":115,"o":43.46,"t":"2026-10-14T14:50:00Z","v":8462,"vw":43.467396},{"c":43.62,"h":43.69,"l":43.46,"n":239,"o":43.46,"t":"2026-10-14T14:55:00Z","v":16758,"vw":43.529395},{"c":43.63,"h":43.64,"l":43.53,"n":227,"o":43.635,"t":"2026-10-14T15:00:00Z","v":23008,"vw":43.563255},{"c":43.68,"h":43.73,"l":43.615,"n":185,"o":43.615,"t":"2026-10-14T15:05:00Z","v":10840,"vw":43.688047},{"c":43.6,"h":43.7,"l":43.57,"n":214,"o":43.7,"t":"2026-10-14T15:10:00Z","v":8947,"vw":43.616233},{"c":43.535,"h":43.635,"l":43.535,"n":184,"o":43.6,"t":"2026-10-14T15:15:00Z","v":17920,"vw":43.578361},{"c":43.605,"h":43.605,"l":43.53,"n":142,"o":43.53,"t":"2026-10-14T15:20:00Z","v":5521,"vw":43.559292},{"c":43.62,"h":43.63,"l":43.57,"n":157,"o":43.61,"t":"2026-10-14T15:25:00Z","v":4951,"vw":43.60508},{"c":43.57,"h":43.62,"l":43.53,"n":190,"o":43.62,"t":"2026-10-14T15:30:00Z","v":4392,"vw":43.572579},{"c":43.67,"h":43.67,"l":43.55,"n":232,"o":43.55,"t":"2026-10-14T15:35:00Z","v":55665,"vw":43.580313},{"c":43.79,"h":43.85,"l":43.69,"n":210,"o":43.69,"t":"2026-10-14T15:40:00Z","v":18025,"vw":43.798883},{"c":43.82,"h":43.85,"l":43.79,"n":166,"o":43.79,"t":"2026-10-14T15:45:00Z","v":6495,"vw":43.819572},{"c":43.88,"h":43.88,"l":43.7442,"n":355,"o":43.8,"t":"2026-10-14T15:50:00Z","v":22069,"vw":43.796643},{"c":43.79,"h":43.85,"l":43.745,"n":195,"o":43.85,"t":"2026-10-14T15:55:00Z","v":11287,"vw":43.799988},{"c":43.98,"h":44.035,"l":43.79,"n":299,"o":43.81,"t":"2026-10-14T16:00:00Z","v":10418,"vw":43.909102},{"c":44.34,"h":44.44,"l":43.98,"n":460,"o":43.99,"t":"2026-10-14T16:05:00Z","v":18661,"vw":44.241631},{"c":44.195,"h":44.325,"l":44.18,"n":369,"o":44.325,"t":"2026-10-14T16:10:00Z","v":25606,"vw":44.272339},{"c":44.14,"h":44.265,"l":44.085,"n":374,"o":44.19,"t":"2026-10-14T16:15:00Z","v":19053,"vw":44.166964},{"c":44.205,"h":44.27,"l":44.12,"n":244,"o":44.17,"t":"2026-10-14T16:20:00Z","v":12842,"vw":44.211204},{"c":44.295,"h":44.35,"l":44.16,"n":399,"o":44.16,"t":"2026-10-14T16:25:00Z","v":27968,"vw":44.278157},{"c":44.1954,"h":44.3,"l":44.1954,"n":369,"o":44.28,"t":"2026-10-14T16:30:00Z","v":20877,"vw":44.26815},{"c":44.235,"h":44.26,"l":44.18,"n":253,"o":44.19,"t":"2026-10-14T16:35:00Z","v":20726,"vw":44.224275},{"c":44.31,"h":44.31,"l":44.16,"n":373,"o":44.235,"t":"2026-10-14T16:40:00Z","v":23605,"vw":44.228937},{"c":44.25,"h":44.3,"l":44.215,"n":155,"o":44.3,"t":"2026-10-14T16:45:00Z","v":8004,"vw":44.26354},{"c":44.16,"h":44.25,"l":44.14,"n":195,"o":44.22,"t":"2026-10-14T16:50:00Z","v":9595,"vw":44.212932},{"c":44.05,"h":44.14,"l":44.02,"n":179,"o":44.14,"t":"2026-10-14T16:55:00Z","v":6798,"vw":44.074769},{"c":44.035,"h":44.16,"l":44.03,"n":188,"o":44.06,"t":"2026-10-14T17:00:00Z","v":16377,"vw":44.128759},{"c":44.11,"h":44.11,"l":44.035,"n":184,"o":44.035,"t":"2026-10-14T17:05:00Z","v":7201,"vw":44.064763},{"c":44.255,"h":44.285,"l":44.085,"n":237,"o":44.085,"t":"2026-10-14T17:10:00Z","v":12306,"vw":44.192599},{"c":44.235,"h":44.26,"l":44.19,"n":140,"o":44.26,"t":"2026-10-14T17:15:00Z","v":5825,"vw":44.230553},{"c":44.23,"h":44.25,"l":44.205,"n":198,"o":44.25,"t":"2026-10-14T17:20:00Z","v":10023,"vw":44.233665},{"c":44.15,"h":44.27,"l":44.13,"n":200,"o":44.25,"t":"2026-10-14T17:25:00Z","v":7851,"vw":44.216449},{"c":44.24,"h":44.24,"l":44.135,"n":142,"o":44.135,"t":"2026-10-14T17:30:00Z","v":5639,"vw":44.186016},{"c":44.335,"h":44.365,"l":44.215,"n":225,"o":44.225,"t":"2026-10-14T17:35:00Z","v":9326,"vw":44.287625},{"c":44.3966,"h":44.42,"l":44.21,"n":405,"o":44.33,"t":"2026-10-14T17:40:00Z","v":21061,"vw":44.317051},{"c":44.415,"h":44.425,"l":44.31,"n":212,"o":44.42,"t":"2026-10-14T17:45:00Z","v":6339,"vw":44.358383},{"c":44.4,"h":44.4199,"l":44.355,"n":282,"o":44.39,"t":"2026-10-14T17:50:00Z","v":17230,"vw":44.372998},{"c":44.29,"h":44.435,"l":44.25,"n":486,"o":44.42,"t":"2026-10-14T17:55:00Z","v":26186,"vw":44.381872},{"c":44.17,"h":44.29,"l":44.17,"n":287,"o":44.29,"t":"2026-10-14T18:00:00Z","v":23030,"vw":44.242619},{"c":44.15,"h":44.27,"l":44.1419,"n":247,"o":44.21,"t":"2026-10-14T18:05:00Z","v":9249,"vw":44.212817},{"c":44.11,"h":44.18,"l":44.11,"n":156,"o":44.1201,"t":"2026-10-14T18:10:00Z","v":4247,"vw":44.157454},{"c":44.14,"h":44.21,"l":44.13,"n":214,"o":44.13,"t":"2026-10-14T18:15:00Z","v":7548,"vw":44.158341},{"c":44.04,"h":44.15,"l":44.02,"n":259,"o":44.15,"t":"2026-10-14T18:20:00Z","v":5993,"vw":44.084548},{"c":44.22,"h":44.23,"l":44.035,"n":458,"o":44.035,"t":"2026-10-14T18:25:00Z","v":19858,"vw":44.115252},{"c":44.26,"h":44.375,"l":44.17,"n":478,"o":44.22,"t":"2026-10-14T18:30:00Z","v":19653,"vw":44.275357},{"c":44.32,"h":44.35,"l":44.24,"n":261,"o":44.24,"t":"2026-10-14T18:35:00Z","v":8414,"vw":44.305553},{"c":44.285,"h":44.355,"l":44.265,"n":305,"o":44.33,"t":"2026-10-14T18:40:00Z","v":11647,"vw":44.313659},{"c":44.355,"h":44.38,"l":44.27,"n":273,"o":44.29,"t":"2026-10-14T18:45:00Z","v":12128,"vw":44.340633},{"c":44.355,"h":44.425,"l":44.33,"n":296,"o":44.37,"t":"2026-10-14T18:50:00Z","v":10014,"vw":44.388408},{"c":44.34,"h":44.36,"l":44.3,"n":232,"o":44.35,"t":"2026-10-14T18:55:00Z","v":9504,"vw":44.336222},{"c":44.285,"h":44.32,"l":44.26,"n":283,"o":44.315,"t":"2026-10-14T19:00:00Z","v":7497,"vw":44.295333},{"c":44.37,"h":44.38,"l":44.3,"n":334,"o":44.3,"t":"2026-10-14T19:05:00Z","v":11403,"vw":44.345097},{"c":44.32,"h":44.37,"l":44.26,"n":384,"o":44.37,"t":"2026-10-14T19:10:00Z","v":10932,"vw":44.326821},{"c":44.4,"h":44.42,"l":44.31,"n":398,"o":44.31,"t":"2026-10-14T19:15:00Z","v":10351,"vw":44.354231},{"c":44.435,"h":44.49,"l":44.41,"n":383,"o":44.41,"t":"2026-10-14T19:20:00Z","v":13347,"vw":44.448939},{"c":44.4,"h":44.475,"l":44.385,"n":493,"o":44.43,"t":"2026-10-14T19:25:00Z","v":17634,"vw":44.427187},{"c":44.44,"h":44.49,"l":44.395,"n":484,"o":44.4,"t":"2026-10-14T19:30:00Z","v":19368,"vw":44.44686},{"c":44.235,"h":44.44,"l":44.23,"n":462,"o":44.44,"t":"2026-10-14T19:35:00Z","v":19503,"vw":44.333103},{"c":44.31,"h":44.33,"l":44.1244,"n":656,"o":44.2,"t":"2026-10-14T19:40:00Z","v":26300,"vw":44.218171},{"c":44.205,"h":44.34,"l":44.18,"n":594,"o":44.3125,"t":"2026-10-14T19:45:00Z","v":25784,"vw":44.222014},{"c":44.28,"h":44.32,"l":44.22,"n":1052,"o":44.22,"t":"2026-10-14T19:50:00Z","v":69743,"vw":44.278312},{"c":44.32,"h":44.337,"l":44.18,"n":2726,"o":44.28,"t":"2026-10-14T19:55:00Z","v":151902,"vw":44.269111},{"c":44.31,"h":44.33,"l":44.31,"n":43,"o":44.33,"t":"2026-10-14T20:00:00Z","v":230680,"vw":44.31001},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-14T20:35:00Z","v":100,"vw":43.51},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-14T21:35:00Z","v":350,"vw":43.93},{"c":44.622,"h":44.622,"l":44.5098,"n":3,"o":44.5098,"t":"2026-10-14T23:40:00Z","v":300,"vw":44.5846},{"c":44.6,"h":44.6,"l":44.6,"n":4,"o":44.6,"t":"2026-10-15T11:00:00Z","v":123,"vw":44.6},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-15T13:00:00Z","v":100,"vw":44.25},{"c":44.23,"h":44.52,"l":44.01,"n":256,"o":44.4,"t":"2026-10-15T13:30:00Z","v":12968,"vw":44.361079},{"c":44.8,"h":44.92,"l":44.2,"n":212,"o":44.53,"t":"2026-10-15T13:35:00Z","v":10342,"vw":44.666665},{"c":44.49,"h":44.87,"l":44.48,"n":102,"o":44.87,"t":"2026-10-15T13:40:00Z","v":10046,"vw":44.666534},{"c":44.81,"h":44.81,"l":44.4504,"n":211,"o":44.4504,"t":"2026-10-15T13:45:00Z","v":10738,"vw":44.682851},{"c":44.7975,"h":44.94,"l":44.58,"n":397,"o":44.86,"t":"2026-10-15T13:50:00Z","v":15207,"vw":44.747365},{"c":45.045,"h":45.085,"l":44.64,"n":552,"o":44.81,"t":"2026-10-15T13:55:00Z","v":48621,"vw":44.849783},{"c":44.955,"h":45.15,"l":44.8708,"n":334,"o":45.045,"t":"2026-10-15T14:00:00Z","v":16086,"vw":44.954776},{"c":45.41,"h":45.44,"l":45,"n":404,"o":45.02,"t":"2026-10-15T14:05:00Z","v":13327,"vw":45.182934},{"c":45.09,"h":45.45,"l":45.09,"n":442,"o":45.42,"t":"2026-10-15T14:10:00Z","v":17990,"vw":45.31242},{"c":44.995,"h":45.32,"l":44.965,"n":345,"o":45.105,"t":"2026-10-15T14:15:00Z","v":24723,"vw":45.249307},{"c":44.79,"h":44.99,"l":44.77,"n":273,"o":44.95,"t":"2026-10-15T14:20:00Z","v":8732,"vw":44.895241},{"c":44.87,"h":44.91,"l":44.77,"n":112,"o":44.85,"t":"2026-10-15T14:25:00Z","v":4407,"vw":44.84858},{"c":44.86,"h":44.87,"l":44.715,"n":218,"o":44.74,"t":"2026-10-15T14:30:00Z","v":7356,"vw":44.782795},{"c":44.715,"h":44.89,"l":44.71,"n":230,"o":44.89,"t":"2026-10-15T14:35:00Z","v":8235,"vw":44.759501},{"c":44.79,"h":44.8,"l":44.715,"n":238,"o":44.715,"t":"2026-10-15T14:40:00Z","v":7652,"vw":44.758673},{"c":44.7,"h":44.84,"l":44.64,"n":282,"o":44.79,"t":"2026-10-15T14:45:00Z","v":11931,"vw":44.732357},{"c":44.8,"h":44.8,"l":44.62,"n":287,"o":44.73,"t":"2026-10-15T14:50:00Z","v":9437,"vw":44.674059},{"c":44.91,"h":44.94,"l":44.775,"n":312,"o":44.83,"t":"2026-10-15T14:55:00Z","v":11250,"vw":44.835862},{"c":44.85,"h":44.95,"l":44.78,"n":238,"o":44.91,"t":"2026-10-15T15:00:00Z","v":7541,"vw":44.847756},{"c":44.85,"h":44.875,"l":44.82,"n":113,"o":44.86,"t":"2026-10-15T15:05:00Z","v":5823,"vw":44.867088},{"c":44.9,"h":44.92,"l":44.815,"n":348,"o":44.86,"t":"2026-10-15T15:10:00Z","v":12307,"vw":44.852171},{"c":45.01,"h":45.035,"l":44.87,"n":352,"o":44.9,"t":"2026-10-15T15:15:00Z","v":10367,"vw":44.929084},{"c":44.95,"h":45,"l":44.95,"n":193,"o":45,"t":"2026-10-15T15:20:00Z","v":6802,"vw":44.965864},{"c":45.06,"h":45.06,"l":44.905,"n":248,"o":44.98,"t":"2026-10-15T15:25:00Z","v":6351,"vw":44.962779},{"c":45.07,"h":45.145,"l":44.97,"n":280,"o":45.06,"t":"2026-10-15T15:30:00Z","v":17191,"vw":45.041567},{"c":45.035,"h":45.07,"l":44.9675,"n":169,"o":45.05,"t":"2026-10-15T15:35:00Z","v":3644,"vw":45.016551},{"c":44.9,"h":45.08,"l":44.9,"n":141,"o":45.07,"t":"2026-10-15T15:40:00Z","v":3098,"vw":45.019317},{"c":44.905,"h":44.915,"l":44.8601,"n":168,"o":44.89,"t":"2026-10-15T15:45:00Z","v":5200,"vw":44.888483},{"c":44.92,"h":44.97,"l":44.845,"n":235,"o":44.91,"t":"2026-10-15T15:50:00Z","v":6734,"vw":44.907794},{"c":44.87,"h":44.92,"l":44.83,"n":105,"o":44.92,"t":"2026-10-15T15:55:00Z","v":4258,"vw":44.866837},{"c":44.86,"h":44.88,"l":44.805,"n":194,"o":44.865,"t":"2026-10-15T16:00:00Z","v":5883,"vw":44.834333},{"c":44.83,"h":44.855,"l":44.8001,"n":61,"o":44.8001,"t":"2026-10-15T16:05:00Z","v":1240,"vw":44.839543},{"c":44.86,"h":44.88,"l":44.83,"n":179,"o":44.83,"t":"2026-10-15T16:10:00Z","v":4671,"vw":44.84374},{"c":45.015,"h":45.0175,"l":44.82,"n":231,"o":44.8504,"t":"2026-10-15T16:15:00Z","v":9140,"vw":44.873124},{"c":44.945,"h":45.035,"l":44.945,"n":133,"o":45.025,"t":"2026-10-15T16:20:00Z","v":3894,"vw":44.998201},{"c":44.925,"h":44.945,"l":44.9,"n":88,"o":44.945,"t":"2026-10-15T16:25:00Z","v":3139,"vw":44.91975},{"c":44.995,"h":44.995,"l":44.89,"n":220,"o":44.9,"t":"2026-10-15T16:30:00Z","v":6776,"vw":44.94148},{"c":45.02,"h":45.02,"l":44.95,"n":171,"o":44.97,"t":"2026-10-15T16:35:00Z","v":6255,"vw":44.975913},{"c":45.045,"h":45.1,"l":44.94,"n":260,"o":44.99,"t":"2026-10-15T16:40:00Z","v":28644,"vw":45.075307},{"c":44.995,"h":45.02,"l":44.98,"n":74,"o":45.02,"t":"2026-10-15T16:45:00Z","v":1781,"vw":44.997484},{"c":44.92,"h":44.9636,"l":44.875,"n":181,"o":44.95,"t":"2026-10-15T16:50:00Z","v":6610,"vw":44.913853},{"c":44.925,"h":44.93,"l":44.92,"n":50,"o":44.93,"t":"2026-10-15T16:55:00Z","v":981,"vw":44.926},{"c":45.095,"h":45.145,"l":45.09,"n":171,"o":45.14,"t":"2026-10-15T18:10:00Z","v":12601,"vw":45.127685},{"c":45.04,"h":45.1,"l":45.01,"n":179,"o":45.1,"t":"2026-10-15T18:15:00Z","v":6422,"vw":45.04651},{"c":44.95,"h":45.03,"l":44.94,"n":277,"o":45.02,"t":"2026-10-15T18:20:00Z","v":10074,"vw":44.991614},{"c":44.875,"h":44.95,"l":44.86,"n":178,"o":44.935,"t":"2026-10-15T18:25:00Z","v":5380,"vw":44.912879},{"c":44.87,"h":44.91,"l":44.83,"n":264,"o":44.86,"t":"2026-10-15T18:30:00Z","v":11425,"vw":44.868514},{"c":44.91,"h":44.915,"l":44.85,"n":317,"o":44.86,"t":"2026-10-15T18:35:00Z","v":12061,"vw":44.88124},{"c":44.99,"h":44.99,"l":44.89,"n":298,"o":44.91,"t":"2026-10-15T18:40:00Z","v":11758,"vw":44.924434},{"c":44.93,"h":44.98,"l":44.86,"n":190,"o":44.975,"t":"2026-10-15T18:45:00Z","v":6531,"vw":44.918491},{"c":44.915,"h":44.92,"l":44.89,"n":170,"o":44.91,"t":"2026-10-15T18:50:00Z","v":6475,"vw":44.907245},{"c":45.08,"h":45.08,"l":44.9,"n":294,"o":44.91,"t":"2026-10-15T18:55:00Z","v":11067,"vw":44.95588},{"c":45.055,"h":45.08,"l":44.96,"n":287,"o":45.075,"t":"2026-10-15T19:00:00Z","v":11673,"vw":45.031516},{"c":45.03,"h":45.06,"l":44.98,"n":301,"o":45.04,"t":"2026-10-15T19:05:00Z","v":9815,"vw":45.023802},{"c":45.02,"h":45.06,"l":45.0001,"n":245,"o":45.03,"t":"2026-10-15T19:10:00Z","v":8183,"vw":45.034036},{"c":44.9,"h":45.05,"l":44.88,"n":305,"o":45.045,"t":"2026-10-15T19:15:00Z","v":13344,"vw":44.969689},{"c":44.89,"h":44.925,"l":44.87,"n":300,"o":44.895,"t":"2026-10-15T19:20:00Z","v":9680,"vw":44.9078},{"c":44.87,"h":44.94,"l":44.845,"n":376,"o":44.91,"t":"2026-10-15T19:25:00Z","v":12458,"vw":44.897991},{"c":45.01,"h":45.01,"l":44.82,"n":464,"o":44.875,"t":"2026-10-15T19:30:00Z","v":16533,"vw":44.905827},{"c":44.96,"h":45.01,"l":44.935,"n":467,"o":45.005,"t":"2026-10-15T19:35:00Z","v":17940,"vw":44.979176},{"c":45.07,"h":45.07,"l":44.92,"n":552,"o":44.97,"t":"2026-10-15T19:40:00Z","v":25307,"vw":44.98924},{"c":44.97,"h":45.06,"l":44.93,"n":684,"o":45.06,"t":"2026-10-15T19:45:00Z","v":32564,"vw":44.995979},{"c":44.99,"h":45.05,"l":44.92,"n":959,"o":44.975,"t":"2026-10-15T19:50:00Z","v":54384,"vw":44.992527},{"c":45.04,"h":45.065,"l":44.9,"n":2873,"o":44.99,"t":"2026-10-15T19:55:00Z","v":161171,"vw":44.985012},{"c":45.02,"h":45.03,"l":45.02,"n":46,"o":45.03,"t":"2026-10-15T20:00:00Z","v":324004,"vw":45.020006},{"c":45.3,"h":45.31,"l":45.02,"n":8,"o":45.02,"t":"2026-10-15T20:20:00Z","v":189806,"vw":45.021207},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-15T20:25:00Z","v":250,"vw":45.48},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-15T20:30:00Z","v":872,"vw":45.5}],"history":[{"c":34.91,"h":34.99,"l":34.02,"n":26612,"o":34.38,"t":"2024-10-14T04:00:00Z","v":1897517,"vw":34.72848},{"c":35.49,"h":35.6778,"l":34.2,"n":23494,"o":35,"t":"2024-10-15T04:00:00Z","v":2089801,"vw":35.207735},{"c":37.35,"h":37.52,"l":35.68,"n":26242,"o":35.7,"t":"2024-10-16T04:00:00Z","v":2380744,"vw":36.889607},{"c":37.33,"h":37.9,"l":37.1,"n":21140,"o":37.67,"t":"2024-10-17T04:00:00Z","v":1775680,"vw":37.423811},{"c":36.05,"h":37.2,"l":35.2,"n":27164,"o":37.2,"t":"2024-10-18T04:00:00Z","v":2085355,"vw":36.063448},{"c":36.56,"h":36.6,"l":35.65,"n":17097,"o":36.25,"t":"2024-10-21T04:00:00Z","v":1564315,"vw":36.384165},{"c":36.5,"h":37.03,"l":36.12,"n":19400,"o":36.29,"t":"2024-10-22T04:00:00Z","v":1499038,"vw":36.503564},{"c":35.27,"h":36.415,"l":35.08,"n":24838,"o":36.28,"t":"2024-10-23T04:00:00Z","v":1743663,"vw":35.500101},{"c":36.02,"h":36.19,"l":35.29,"n":14003,"o":35.5,"t":"2024-10-24T04:00:00Z","v":1217144,"vw":35.846699},{"c":35.48,"h":36.9999,"l":35.38,"n":17989,"o":36.5,"t":"2024-10-25T04:00:00Z","v":1511377,"vw":35.862918},{"c":36.11,"h":36.51,"l":35.56,"n":16905,"o":35.85,"t":"2024-10-28T04:00:00Z","v":1184837,"vw":36.093447},{"c":37,"h":37.01,"l":36.03,"n":17917,"o":36.27,"t":"2024-10-29T04:00:00Z","v":1526262,"vw":36.746992},{"c":37.45,"h":37.81,"l":36.76,"n":18375,"o":37,"t":"2024-10-30T04:00:00Z","v":1727641,"vw":37.466169},{"c":36.78,"h":38.04,"l":36.72,"n":25166,"o":37.59,"t":"2024-10-31T04:00:00Z","v":2143000,"vw":37.230904},{"c":36.84,"h":37.71,"l":35.73,"n":27910,"o":36.87,"t":"2024-11-01T04:00:00Z","v":2312726,"vw":36.926386},{"c":34.77,"h":36.665,"l":34.43,"n":30754,"o":36.6,"t":"2024-11-04T05:00:00Z","v":2904688,"vw":35.175808},{"c":36.73,"h":36.77,"l":34.885,"n":23008,"o":34.97,"t":"2024-11-05T05:00:00Z","v":2171292,"vw":36.088091},{"c":38.45,"h":38.88,"l":38.02,"n":32585,"o":38.35,"t":"2024-11-06T05:00:00Z","v":2595591,"vw":38.487581},{"c":28.53,"h":31.52,"l":28.36,"n":87232,"o":31.24,"t":"2024-11-07T05:00:00Z","v":10239352,"vw":29.743142},{"c":27.77,"h":28.26,"l":27.25,"n":44261,"o":28.17,"t":"2024-11-08T05:00:00Z","v":4826419,"vw":27.792343},{"c":27.85,"h":28.25,"l":27.45,"n":33847,"o":28.18,"t":"2024-11-11T05:00:00Z","v":2834391,"vw":27.719632},{"c":27.53,"h":28.75,"l":27.38,"n":27084,"o":28,"t":"2024-11-12T05:00:00Z","v":2501871,"vw":27.728338},{"c":26.47,"h":28,"l":26.3,"n":43559,"o":28,"t":"2024-11-13T05:00:00Z","v":4521245,"vw":26.775722},{"c":26.91,"h":27.21,"l":26.4234,"n":26090,"o":26.45,"t":"2024-11-14T05:00:00Z","v":2441294,"vw":26.846439},{"c":26.23,"h":26.88,"l":25.72,"n":26570,"o":26.87,"t":"2024-11-15T05:00:00Z","v":2755236,"vw":26.059698},{"c":25.74,"h":26.1,"l":25.44,"n":27202,"o":26,"t":"2024-11-18T05:00:00Z","v":2762634,"vw":25.647618},{"c":26.36,"h":26.53,"l":25.32,"n":22521,"o":25.36,"t":"2024-11-19T05:00:00Z","v":2078508,"vw":26.06032},{"c":26.79,"h":26.82,"l":26,"n":16467,"o":26.47,"t":"2024-11-20T05:00:00Z","v":1422692,"vw":26.612474},{"c":25.89,"h":26.82,"l":25.85,"n":24210,"o":26.74,"t":"2024-11-21T05:00:00Z","v":2091008,"vw":26.118189},{"c":26.18,"h":26.48,"l":25.82,"n":27375,"o":26.16,"t":"2024-11-22T05:00:00Z","v":2206690,"vw":26.154057},{"c":27.08,"h":27.7699,"l":26.18,"n":24210,"o":26.42,"t":"2024-11-25T05:00:00Z","v":2182598,"vw":27.239959},{"c":26.72,"h":27.38,"l":26.55,"n":19746,"o":27.01,"t":"2024-11-26T05:00:00Z","v":1650089,"vw":26.799297},{"c":26.11,"h":26.9299,"l":25.9,"n":21973,"o":26.71,"t":"2024-11-27T05:00:00Z","v":1814326,"vw":26.178657},{"c":25.88,"h":26.29,"l":25.84,"n":10122,"o":26.12,"t":"2024-11-29T05:00:00Z","v":851211,"vw":25.992098},{"c":25.76,"h":26.01,"l":25.3,"n":23011,"o":25.97,"t":"2024-12-02T05:00:00Z","v":1700911,"vw":25.623654},{"c":25.88,"h":26.115,"l":25.26,"n":19605,"o":25.58,"t":"2024-12-03T05:00:00Z","v":1641780,"vw":25.667181},{"c":27.36,"h":27.4682,"l":25.88,"n":24666,"o":26.04,"t":"2024-12-04T05:00:00Z","v":1923801,"vw":27.000165},{"c":27.05,"h":27.32,"l":26.1,"n":43899,"o":27.25,"t":"2024-12-05T05:00:00Z","v":3514757,"vw":26.70888},{"c":27.07,"h":27.76,"l":26.88,"n":26884,"o":27.46,"t":"2024-12-06T05:00:00Z","v":2492959,"vw":27.1837},{"c":27.47,"h":28.11,"l":27.135,"n":29046,"o":27.44,"t":"2024-12-09T05:00:00Z","v":2376232,"vw":27.603317},{"c":27.79,"h":28.1,"l":27.25,"n":22933,"o":27.35,"t":"2024-12-10T05:00:00Z","v":1631769,"vw":27.696573},{"c":27.38,"h":28.4,"l":27.38,"n":22139,"o":28,"t":"2024-12-11T05:00:00Z","v":1678248,"vw":27.687916},{"c":26.98,"h":27.435,"l":26.5005,"n":17091,"o":27.35,"t":"2024-12-12T05:00:00Z","v":1079927,"vw":26.859666},{"c":26.37,"h":27.32,"l":26.13,"n":13757,"o":27,"t":"2024-12-13T05:00:00Z","v":981865,"vw":26.390505},{"c":25.96,"h":26.85,"l":25.86,"n":23138,"o":26.3,"t":"2024-12-16T05:00:00Z","v":1945132,"vw":26.071821},{"c":26.67,"h":27.22,"l":25.91,"n":25202,"o":26.03,"t":"2024-12-17T05:00:00Z","v":2250109,"vw":26.638018},{"c":25.98,"h":27.6,"l":25.72,"n":26747,"o":26.89,"t":"2024-12-18T05:00:00Z","v":1827323,"vw":26.620521},{"c":25.61,"h":26.7,"l":25.55,"n":20789,"o":26.25,"t":"2024-12-19T05:00:00Z","v":1314640,"vw":25.790931},{"c":26.66,"h":26.79,"l":25.01,"n":31113,"o":25.36,"t":"2024-12-20T05:00:00Z","v":8541332,"vw":26.595106},{"c":26.86,"h":26.95,"l":25.9502,"n":16475,"o":26.76,"t":"2024-12-23T05:00:00Z","v":1071044,"vw":26.681644},{"c":27.29,"h":27.41,"l":26.6818,"n":7896,"o":27,"t":"2024-12-24T05:00:00Z","v":535030,"vw":27.183813},{"c":27.28,"h":27.549,"l":26.92,"n":13562,"o":27.24,"t":"2024-12-26T05:00:00Z","v":714073,"vw":27.270575},{"c":27.22,"h":27.37,"l":26.688,"n":15432,"o":27.13,"t":"2024-12-27T05:00:00Z","v":1593628,"vw":27.139261},{"c":27.07,"h":27.27,"l":26.34,"n":13301,"o":26.87,"t":"2024-12-30T05:00:00Z","v":830350,"vw":26.984835},{"c":26.64,"h":27.6,"l":26.55,"n":11762,"o":27.33,"t":"2024-12-31T05:00:00Z","v":1135339,"vw":26.687696},{"c":27.04,"h":27.65,"l":26.71,"n":16809,"o":27.21,"t":"2025-01-02T05:00:00Z","v":1327343,"vw":27.15696},{"c":27.27,"h":27.5899,"l":27,"n":11386,"o":27.11,"t":"2025-01-03T05:00:00Z","v":1178636,"vw":27.259673},{"c":26.95,"h":27.46,"l":26.77,"n":13641,"o":27.41,"t":"2025-01-06T05:00:00Z","v":935295,"vw":26.99328},{"c":26.94,"h":27.32,"l":26.45,"n":14745,"o":27.01,"t":"2025-01-07T05:00:00Z","v":948420,"vw":26.84693},{"c":27.16,"h":27.16,"l":26.1,"n":13224,"o":26.55,"t":"2025-01-08T05:00:00Z","v":860910,"vw":26.835997},{"c":26.72,"h":27.05,"l":26.43,"n":13191,"o":26.81,"t":"2025-01-10T05:00:00Z","v":779724,"vw":26.698469},{"c":26.5,"h":26.71,"l":26,"n":19306,"o":26.31,"t":"2025-01-13T05:00:00Z","v":1709838,"vw":26.451489},{"c":26.48,"h":26.842,"l":25.4,"n":18988,"o":26.61,"t":"2025-01-14T05:00:00Z","v":1430031,"vw":26.185169},{"c":25.79,"h":26.535,"l":25.11,"n":30721,"o":26.53,"t":"2025-01-15T05:00:00Z","v":2548304,"vw":25.599524},{"c":26.01,"h":26.26,"l":25.53,"n":16490,"o":25.71,"t":"2025-01-16T05:00:00Z","v":1413821,"vw":25.891557},{"c":26.04,"h":26.3,"l":25.75,"n":14395,"o":26.2,"t":"2025-01-17T05:00:00Z","v":1136613,"vw":26.032615},{"c":25,"h":26.32,"l":24.63,"n":36870,"o":26.32,"t":"2025-01-21T05:00:00Z","v":3034603,"vw":25.093511},{"c":24.61,"h":25.1499,"l":24.35,"n":27009,"o":25.01,"t":"2025-01-22T05:00:00Z","v":2560939,"vw":24.63839},{"c":24.07,"h":24.61,"l":23.57,"n":31482,"o":24.61,"t":"2025-01-23T05:00:00Z","v":3296735,"vw":23.958881},{"c":24.19,"h":24.33,"l":23.81,"n":19690,"o":24.19,"t":"2025-01-24T05:00:00Z","v":1527789,"vw":24.120884},{"c":24.05,"h":24.5,"l":23.73,"n":19147,"o":23.75,"t":"2025-01-27T05:00:00Z","v":1548345,"vw":24.165953},{"c":24.07,"h":24.5,"l":23.91,"n":21519,"o":24.17,"t":"2025-01-28T05:00:00Z","v":1392749,"vw":24.136043},{"c":23.37,"h":23.965,"l":23.05,"n":25617,"o":23.93,"t":"2025-01-29T05:00:00Z","v":2009065,"vw":23.336209},{"c":23.47,"h":23.51,"l":23.11,"n":17429,"o":23.32,"t":"2025-01-30T05:00:00Z","v":1106677,"vw":23.347326},{"c":23.67,"h":23.865,"l":23.28,"n":19077,"o":23.7,"t":"2025-01-31T05:00:00Z","v":1459887,"vw":23.622388},{"c":23.52,"h":23.72,"l":23.04,"n":15671,"o":23.19,"t":"2025-02-03T05:00:00Z","v":1014090,"vw":23.464506},{"c":23.47,"h":23.81,"l":23.36,"n":17082,"o":23.81,"t":"2025-02-04T05:00:00Z","v":1169118,"vw":23.472602},{"c":23.02,"h":23.76,"l":22.97,"n":17321,"o":23.59,"t":"2025-02-05T05:00:00Z","v":1397273,"vw":23.109657},{"c":23.11,"h":23.2288,"l":22.77,"n":20299,"o":23.13,"t":"2025-02-06T05:00:00Z","v":1653115,"vw":23.0129},{"c":23.2,"h":23.65,"l":23.08,"n":18778,"o":23.41,"t":"2025-02-07T05:00:00Z","v":1393486,"vw":23.272546},{"c":23,"h":23.6199,"l":22.96,"n":14644,"o":23.24,"t":"2025-02-10T05:00:00Z","v":1138137,"vw":23.122717},{"c":23.13,"h":23.29,"l":22.91,"n":16183,"o":22.99,"t":"2025-02-11T05:00:00Z","v":1289168,"vw":23.097865},{"c":24.19,"h":24.515,"l":22.7683,"n":31965,"o":22.78,"t":"2025-02-12T05:00:00Z","v":2465776,"vw":24.013526},{"c":23.98,"h":24.421,"l":23.765,"n":18547,"o":24.37,"t":"2025-02-13T05:00:00Z","v":1358320,"vw":24.024003},{"c":22.54,"h":23.945,"l":22.54,"n":26591,"o":23.9,"t":"2025-02-14T05:00:00Z","v":1949438,"vw":22.822107},{"c":22.95,"h":23.18,"l":22.3,"n":29254,"o":22.61,"t":"2025-02-18T05:00:00Z","v":2697604,"vw":22.886189},{"c":22.12,"h":23.13,"l":22,"n":19158,"o":22.625,"t":"2025-02-19T05:00:00Z","v":1507282,"vw":22.283581},{"c":22.39,"h":22.44,"l":21.67,"n":24477,"o":22.13,"t":"2025-02-20T05:00:00Z","v":1953316,"vw":22.158197},{"c":23.55,"h":24.3142,"l":22.7,"n":39161,"o":23,"t":"2025-02-21T05:00:00Z","v":4064389,"vw":23.685893},{"c":24.13,"h":24.26,"l":23.25,"n":33705,"o":23.6,"t":"2025-02-24T05:00:00Z","v":2510834,"vw":23.948787},{"c":23.77,"h":24.4809,"l":22.85,"n":43909,"o":24.04,"t":"2025-02-25T05:00:00Z","v":4138497,"vw":23.560246},{"c":22.23,"h":25.125,"l":21.75,"n":51888,"o":25.06,"t":"2025-02-26T05:00:00Z","v":6242592,"vw":22.383265},{"c":22.55,"h":23.24,"l":21.9408,"n":39200,"o":22.23,"t":"2025-02-27T05:00:00Z","v":3832619,"vw":22.778685},{"c":23.71,"h":23.7959,"l":22.2256,"n":35277,"o":22.31,"t":"2025-02-28T05:00:00Z","v":3477595,"vw":23.307982},{"c":23.77,"h":24.58,"l":23.65,"n":32673,"o":23.83,"t":"2025-03-03T05:00:00Z","v":3134231,"vw":24.160901},{"c":24.17,"h":24.49,"l":23.06,"n":29483,"o":23.51,"t":"2025-03-04T05:00:00Z","v":2658692,"vw":23.999309},{"c":25,"h":25.275,"l":24.21,"n":27288,"o":24.21,"t":"2025-03-05T05:00:00Z","v":4321836,"vw":24.678786},{"c":25.12,"h":25.43,"l":24.8598,"n":31095,"o":24.92,"t":"2025-03-06T05:00:00Z","v":2880747,"vw":25.101415},{"c":25.64,"h":25.91,"l":24.95,"n":31741,"o":25.01,"t":"2025-03-07T05:00:00Z","v":3398732,"vw":25.569439},{"c":25.3,"h":25.85,"l":25.02,"n":27561,"o":25.13,"t":"2025-03-10T04:00:00Z","v":2445438,"vw":25.356072},{"c":25.16,"h":25.75,"l":24.73,"n":40002,"o":25.5,"t":"2025-03-11T04:00:00Z","v":3265667,"vw":25.204791},{"c":25.02,"h":25.6499,"l":24.82,"n":29104,"o":25.35,"t":"2025-03-12T04:00:00Z","v":2413298,"vw":25.163976},{"c":24.92,"h":25.16,"l":24.5,"n":23412,"o":25.04,"t":"2025-03-13T04:00:00Z","v":2211302,"vw":24.808865},{"c":24.52,"h":25.355,"l":23.78,"n":28258,"o":25.08,"t":"2025-03-14T04:00:00Z","v":3064286,"vw":24.570869},{"c":26.37,"h":26.455,"l":24.72,"n":31313,"o":24.72,"t":"2025-03-17T04:00:00Z","v":2383234,"vw":25.922008},{"c":26.55,"h":26.98,"l":25.67,"n":26540,"o":26,"t":"2025-03-18T04:00:00Z","v":2396233,"vw":26.49597},{"c":27.62,"h":27.94,"l":26.5,"n":32229,"o":26.65,"t":"2025-03-19T04:00:00Z","v":2673625,"vw":27.472151},{"c":26.62,"h":28.04,"l":26.6,"n":29011,"o":27.3,"t":"2025-03-20T04:00:00Z","v":1948587,"vw":27.100628},{"c":25.68,"h":26.43,"l":25.4888,"n":32390,"o":26.43,"t":"2025-03-21T04:00:00Z","v":8029993,"vw":25.729025},{"c":26.5,"h":26.6,"l":25.65,"n":22332,"o":25.94,"t":"2025-03-24T04:00:00Z","v":2321534,"vw":26.297915},{"c":27.51,"h":27.66,"l":26.445,"n":22399,"o":26.6,"t":"2025-03-25T04:00:00Z","v":1821062,"vw":27.335923},{"c":27.05,"h":27.89,"l":26.66,"n":21217,"o":27.39,"t":"2025-03-26T04:00:00Z","v":1633742,"vw":27.09985},{"c":27.25,"h":27.325,"l":26.46,"n":17282,"o":27.03,"t":"2025-03-27T04:00:00Z","v":1297624,"vw":27.004466},{"c":26.55,"h":27.48,"l":26.13,"n":18955,"o":27.04,"t":"2025-03-28T04:00:00Z","v":1029567,"vw":26.523608},{"c":25.91,"h":26.365,"l":25.52,"n":22930,"o":26.07,"t":"2025-03-31T04:00:00Z","v":2016608,"vw":25.899248},{"c":25.8,"h":26.13,"l":25.01,"n":18515,"o":26.12,"t":"2025-04-01T04:00:00Z","v":1223970,"vw":25.620456},{"c":26.34,"h":26.565,"l":25.2001,"n":19542,"o":25.39,"t":"2025-04-02T04:00:00Z","v":1361173,"vw":26.292687},{"c":25.27,"h":25.68,"l":24.89,"n":28461,"o":25.3,"t":"2025-04-03T04:00:00Z","v":2522481,"vw":25.229167},{"c":24.89,"h":25.33,"l":23.92,"n":39010,"o":24.01,"t":"2025-04-04T04:00:00Z","v":2673721,"vw":24.786762},{"c":24.55,"h":25.56,"l":23,"n":34481,"o":23.5,"t":"2025-04-07T04:00:00Z","v":2842622,"vw":24.33568},{"c":23.96,"h":25.26,"l":23.69,"n":31181,"o":25.26,"t":"2025-04-08T04:00:00Z","v":3080649,"vw":24.141783},{"c":26.19,"h":26.73,"l":23.531,"n":38266,"o":23.73,"t":"2025-04-09T04:00:00Z","v":3282564,"vw":25.549434},{"c":25.89,"h":26.2,"l":25.31,"n":20342,"o":26,"t":"2025-04-10T04:00:00Z","v":1563760,"vw":25.842005},{"c":27.02,"h":27.11,"l":25.38,"n":18044,"o":25.85,"t":"2025-04-11T04:00:00Z","v":1196603,"vw":26.656783},{"c":27.32,"h":28.41,"l":26.798,"n":20076,"o":27.65,"t":"2025-04-14T04:00:00Z","v":1315884,"vw":27.352577},{"c":27.19,"h":27.42,"l":26.645,"n":15710,"o":27.25,"t":"2025-04-15T04:00:00Z","v":1682615,"vw":27.048246},{"c":26.26,"h":27.3,"l":26.07,"n":18466,"o":26.93,"t":"2025-04-16T04:00:00Z","v":1446364,"vw":26.460754},{"c":26.7,"h":26.86,"l":26.0738,"n":14029,"o":26.515,"t":"2025-04-17T04:00:00Z","v":937400,"vw":26.615889},{"c":24.93,"h":26.815,"l":24.39,"n":23161,"o":26.6,"t":"2025-04-21T04:00:00Z","v":1895277,"vw":25.160603},{"c":25.64,"h":25.715,"l":24.8901,"n":17959,"o":24.93,"t":"2025-04-22T04:00:00Z","v":1210652,"vw":25.499324},{"c":25.75,"h":26.83,"l":25.07,"n":21649,"o":26.2,"t":"2025-04-23T04:00:00Z","v":1670307,"vw":25.74938},{"c":25.75,"h":26.17,"l":25.36,"n":19178,"o":25.74,"t":"2025-04-24T04:00:00Z","v":1468196,"vw":25.810647},{"c":25.31,"h":25.98,"l":25.28,"n":14506,"o":25.7,"t":"2025-04-25T04:00:00Z","v":1047980,"vw":25.548173},{"c":25.06,"h":25.8,"l":24.82,"n":23376,"o":25.43,"t":"2025-04-28T04:00:00Z","v":1660020,"vw":25.114635},{"c":25.31,"h":25.4718,"l":24.97,"n":21238,"o":25.15,"t":"2025-04-29T04:00:00Z","v":1609910,"vw":25.285434},{"c":24.68,"h":24.93,"l":23.76,"n":36563,"o":24.305,"t":"2025-04-30T04:00:00Z","v":3775267,"vw":24.347137},{"c":24.4,"h":25.41,"l":24.22,"n":27834,"o":25.02,"t":"2025-05-01T04:00:00Z","v":2545015,"vw":24.583072},{"c":25.15,"h":25.29,"l":24.34,"n":23067,"o":24.61,"t":"2025-05-02T04:00:00Z","v":1935073,"vw":24.946236},{"c":25.12,"h":25.3,"l":24.78,"n":19279,"o":24.96,"t":"2025-05-05T04:00:00Z","v":1787991,"vw":25.059058},{"c":26.17,"h":26.44,"l":24.81,"n":22486,"o":24.87,"t":"2025-05-06T04:00:00Z","v":1603415,"vw":25.987687},{"c":26.28,"h":26.665,"l":26.145,"n":28815,"o":26.51,"t":"2025-05-07T04:00:00Z","v":2374351,"vw":26.348338},{"c":24.28,"h":25.42,"l":23.9005,"n":51048,"o":24.5,"t":"2025-05-08T04:00:00Z","v":5760889,"vw":24.412694},{"c":24.1,"h":25.2,"l":23.925,"n":23266,"o":24.54,"t":"2025-05-09T04:00:00Z","v":1753091,"vw":24.141036},{"c":24.63,"h":25.065,"l":24.41,"n":26250,"o":24.75,"t":"2025-05-12T04:00:00Z","v":3057221,"vw":24.590173},{"c":24.97,"h":25.38,"l":24.37,"n":25412,"o":24.74,"t":"2025-05-13T04:00:00Z","v":2057204,"vw":25.023723},{"c":25.22,"h":25.22,"l":24.64,"n":24017,"o":24.93,"t":"2025-05-14T04:00:00Z","v":2173105,"vw":25.042539},{"c":24.64,"h":25.25,"l":24.5001,"n":22703,"o":25.13,"t":"2025-05-15T04:00:00Z","v":2064128,"vw":24.824978},{"c":24.63,"h":24.9,"l":24.04,"n":23734,"o":24.615,"t":"2025-05-16T04:00:00Z","v":1788987,"vw":24.495471},{"c":24.73,"h":24.925,"l":24.425,"n":19097,"o":24.52,"t":"2025-05-19T04:00:00Z","v":1626118,"vw":24.635785},{"c":25.17,"h":25.41,"l":24.38,"n":25990,"o":24.74,"t":"2025-05-20T04:00:00Z","v":2232701,"vw":25.045323},{"c":25.19,"h":25.6,"l":24.945,"n":22418,"o":25,"t":"2025-05-21T04:00:00Z","v":1840942,"vw":25.318194},{"c":25.43,"h":25.63,"l":25.1,"n":21167,"o":25.22,"t":"2025-05-22T04:00:00Z","v":1645816,"vw":25.484266},{"c":23.98,"h":25.27,"l":23.88,"n":29127,"o":25.1,"t":"2025-05-23T04:00:00Z","v":2563777,"vw":24.342834},{"c":24.47,"h":24.53,"l":23.98,"n":18919,"o":24.13,"t":"2025-05-27T04:00:00Z","v":1601371,"vw":24.315371},{"c":24.36,"h":24.65,"l":24.195,"n":15934,"o":24.52,"t":"2025-05-28T04:00:00Z","v":1082822,"vw":24.391654},{"c":24.31,"h":24.7,"l":24.11,"n":14289,"o":24.6,"t":"2025-05-29T04:00:00Z","v":886114,"vw":24.333828},{"c":24.75,"h":24.815,"l":24.07,"n":15860,"o":24.4,"t":"2025-05-30T04:00:00Z","v":1406829,"vw":24.635372},{"c":25.07,"h":25.13,"l":24.59,"n":18521,"o":24.74,"t":"2025-06-02T04:00:00Z","v":1513530,"vw":24.950443},{"c":26.05,"h":26.17,"l":24.8725,"n":24377,"o":25.09,"t":"2025-06-03T04:00:00Z","v":1612074,"vw":25.877593},{"c":25.82,"h":26.36,"l":25.69,"n":18627,"o":26.23,"t":"2025-06-04T04:00:00Z","v":1208201,"vw":25.911554},{"c":25.96,"h":26.16,"l":25.67,"n":15528,"o":25.86,"t":"2025-06-05T04:00:00Z","v":1062139,"vw":26.003986},{"c":26.17,"h":26.215,"l":25.805,"n":13943,"o":26.2,"t":"2025-06-06T04:00:00Z","v":1028770,"vw":26.110117},{"c":26.23,"h":26.54,"l":26.075,"n":19191,"o":26.39,"t":"2025-06-09T04:00:00Z","v":1303616,"vw":26.295365},{"c":25.96,"h":26.425,"l":25.87,"n":17426,"o":26.18,"t":"2025-06-10T04:00:00Z","v":1089934,"vw":26.049031},{"c":25.5,"h":26.15,"l":25.5,"n":17045,"o":25.95,"t":"2025-06-11T04:00:00Z","v":989702,"vw":25.714077},{"c":25.39,"h":25.47,"l":24.845,"n":15240,"o":25.33,"t":"2025-06-12T04:00:00Z","v":1102209,"vw":25.201578},{"c":24.4,"h":25.37,"l":24.3,"n":16899,"o":25.25,"t":"2025-06-13T04:00:00Z","v":1186657,"vw":24.67721},{"c":24.36,"h":24.96,"l":24.265,"n":19679,"o":24.47,"t":"2025-06-16T04:00:00Z","v":1691740,"vw":24.537899},{"c":24.54,"h":24.71,"l":24.06,"n":16225,"o":24.19,"t":"2025-06-17T04:00:00Z","v":1124937,"vw":24.494522},{"c":24.62,"h":25.18,"l":24.41,"n":18839,"o":24.41,"t":"2025-06-18T04:00:00Z","v":1588870,"vw":24.743951},{"c":25.14,"h":25.36,"l":24.6301,"n":19479,"o":24.75,"t":"2025-06-20T04:00:00Z","v":3089270,"vw":25.123794},{"c":26.29,"h":26.29,"l":24.9,"n":19488,"o":25.05,"t":"2025-06-23T04:00:00Z","v":1643444,"vw":25.925576},{"c":26.6,"h":26.635,"l":26.08,"n":19002,"o":26.31,"t":"2025-06-24T04:00:00Z","v":1576053,"vw":26.498995},{"c":26.91,"h":26.96,"l":26.34,"n":19450,"o":26.64,"t":"2025-06-25T04:00:00Z","v":1454896,"vw":26.804634},{"c":27.3,"h":27.36,"l":26.5074,"n":22505,"o":26.81,"t":"2025-06-26T04:00:00Z","v":1579696,"vw":27.132424},{"c":27.62,"h":28.28,"l":27.25,"n":22896,"o":27.39,"t":"2025-06-27T04:00:00Z","v":2758600,"vw":27.658909},{"c":27.76,"h":27.91,"l":27.27,"n":21319,"o":27.73,"t":"2025-06-30T04:00:00Z","v":2009122,"vw":27.703964},{"c":27.98,"h":28.37,"l":27.23,"n":24302,"o":27.75,"t":"2025-07-01T04:00:00Z","v":2404316,"vw":27.910168},{"c":28.61,"h":28.64,"l":27.69,"n":21119,"o":27.94,"t":"2025-07-02T04:00:00Z","v":1337688,"vw":28.422736},{"c":29,"h":29.1506,"l":28.375,"n":14496,"o":28.49,"t":"2025-07-03T04:00:00Z","v":802409,"vw":28.840003},{"c":28.7,"h":29.47,"l":28.57,"n":23244,"o":28.96,"t":"2025-07-07T04:00:00Z","v":1656819,"vw":28.814828},{"c":28.61,"h":28.8,"l":28.06,"n":19789,"o":28.68,"t":"2025-07-08T04:00:00Z","v":1536292,"vw":28.461164},{"c":28.53,"h":28.82,"l":28.1594,"n":17196,"o":28.4,"t":"2025-07-09T04:00:00Z","v":1336804,"vw":28.556769},{"c":29.09,"h":29.45,"l":28.2601,"n":23632,"o":28.68,"t":"2025-07-10T04:00:00Z","v":1994049,"vw":29.149132},{"c":28.38,"h":29.11,"l":28.21,"n":18811,"o":29.09,"t":"2025-07-11T04:00:00Z","v":1256041,"vw":28.508722},{"c":28.76,"h":28.84,"l":28.275,"n":15580,"o":28.45,"t":"2025-07-14T04:00:00Z","v":993878,"vw":28.722679},{"c":28.97,"h":29.29,"l":28.7,"n":16332,"o":28.81,"t":"2025-07-15T04:00:00Z","v":1257279,"vw":29.027899},{"c":29.52,"h":29.87,"l":29.16,"n":18242,"o":29.3,"t":"2025-07-16T04:00:00Z","v":1330409,"vw":29.536816},{"c":31.17,"h":31.55,"l":29.63,"n":26809,"o":29.63,"t":"2025-07-17T04:00:00Z","v":2734928,"vw":30.955664},{"c":30.37,"h":31.489,"l":30.13,"n":25356,"o":31.24,"t":"2025-07-18T04:00:00Z","v":1805810,"vw":30.514165},{"c":29.54,"h":30.39,"l":29.47,"n":17187,"o":30.31,"t":"2025-07-21T04:00:00Z","v":1108318,"vw":29.741879},{"c":29.85,"h":30.055,"l":29.47,"n":23685,"o":29.54,"t":"2025-07-22T04:00:00Z","v":1638495,"vw":29.772686},{"c":30.8,"h":30.86,"l":29.95,"n":26240,"o":29.95,"t":"2025-07-23T04:00:00Z","v":1951303,"vw":30.471325},{"c":29.96,"h":30.8,"l":29.94,"n":19130,"o":30.68,"t":"2025-07-24T04:00:00Z","v":1134776,"vw":30.096785},{"c":29.73,"h":30,"l":29.61,"n":16743,"o":29.96,"t":"2025-07-25T04:00:00Z","v":916391,"vw":29.777697},{"c":30.1,"h":30.54,"l":29.71,"n":19397,"o":29.8,"t":"2025-07-28T04:00:00Z","v":1055539,"vw":30.19323},{"c":29.64,"h":30.5675,"l":29.51,"n":14804,"o":30.25,"t":"2025-07-29T04:00:00Z","v":817692,"vw":29.810613},{"c":29.74,"h":29.94,"l":29.41,"n":17949,"o":29.58,"t":"2025-07-30T04:00:00Z","v":938611,"vw":29.709615},{"c":29.41,"h":29.77,"l":29.07,"n":19354,"o":29.44,"t":"2025-07-31T04:00:00Z","v":1269718,"vw":29.474045},{"c":28.84,"h":29.175,"l":28.39,"n":25071,"o":29.12,"t":"2025-08-01T04:00:00Z","v":1725751,"vw":28.830342},{"c":29.99,"h":30.44,"l":29.08,"n":37111,"o":29.12,"t":"2025-08-04T04:00:00Z","v":2979856,"vw":30.069311},{"c":31.84,"h":34.24,"l":30.7801,"n":72636,"o":31.3,"t":"2025-08-05T04:00:00Z","v":5636568,"vw":32.46971},{"c":32.51,"h":32.63,"l":31.6101,"n":30378,"o":31.88,"t":"2025-08-06T04:00:00Z","v":1921128,"vw":32.337622},{"c":31.93,"h":32.79,"l":31.17,"n":20689,"o":32.75,"t":"2025-08-07T04:00:00Z","v":1400869,"vw":31.729701},{"c":32.02,"h":32.46,"l":31.69,"n":18664,"o":32.03,"t":"2025-08-08T04:00:00Z","v":1582705,"vw":32.07147},{"c":32.11,"h":32.54,"l":31.86,"n":22341,"o":31.98,"t":"2025-08-11T04:00:00Z","v":1368306,"vw":32.224819},{"c":33.29,"h":33.5455,"l":32.26,"n":22760,"o":32.46,"t":"2025-08-12T04:00:00Z","v":1642304,"vw":33.098045},{"c":34.12,"h":34.49,"l":33.05,"n":23063,"o":33.37,"t":"2025-08-13T04:00:00Z","v":1530331,"vw":33.924859},{"c":33.79,"h":34.34,"l":33.66,"n":18943,"o":33.97,"t":"2025-08-14T04:00:00Z","v":1037151,"vw":33.899932},{"c":33.53,"h":33.9739,"l":32.91,"n":22124,"o":33.85,"t":"2025-08-15T04:00:00Z","v":1544361,"vw":33.349199},{"c":33.5,"h":33.61,"l":33.025,"n":17414,"o":33.5,"t":"2025-08-18T04:00:00Z","v":1153396,"vw":33.441342},{"c":34,"h":34.27,"l":33.55,"n":19855,"o":33.89,"t":"2025-08-19T04:00:00Z","v":1472372,"vw":34.033551},{"c":33.58,"h":34.12,"l":33.44,"n":23140,"o":33.76,"t":"2025-08-20T04:00:00Z","v":1904253,"vw":33.687313},{"c":34.72,"h":35.03,"l":33.15,"n":27959,"o":33.36,"t":"2025-08-21T04:00:00Z","v":2274256,"vw":34.523048},{"c":36.36,"h":36.425,"l":34.665,"n":25798,"o":34.69,"t":"2025-08-22T04:00:00Z","v":1922974,"vw":36.023733},{"c":36.03,"h":36.35,"l":35.84,"n":16161,"o":36.09,"t":"2025-08-25T04:00:00Z","v":933023,"vw":36.086305},{"c":36.37,"h":36.45,"l":35.83,"n":18718,"o":35.93,"t":"2025-08-26T04:00:00Z","v":1807563,"vw":36.306067},{"c":36.55,"h":36.81,"l":36.1276,"n":23069,"o":36.38,"t":"2025-08-27T04:00:00Z","v":1676409,"vw":36.540383},{"c":36.87,"h":37.35,"l":36.33,"n":23023,"o":36.68,"t":"2025-08-28T04:00:00Z","v":1357455,"vw":36.87339},{"c":36.31,"h":37.2,"l":36.14,"n":24000,"o":37.07,"t":"2025-08-29T04:00:00Z","v":2009041,"vw":36.424396},{"c":35.83,"h":36.58,"l":35.0766,"n":25735,"o":35.56,"t":"2025-09-02T04:00:00Z","v":1994294,"vw":35.919976},{"c":36,"h":36.68,"l":35.86,"n":20595,"o":35.89,"t":"2025-09-03T04:00:00Z","v":1364423,"vw":36.240706},{"c":35.52,"h":36.16,"l":35.18,"n":21979,"o":35.95,"t":"2025-09-04T04:00:00Z","v":1360277,"vw":35.531854},{"c":34.91,"h":35.55,"l":34.5,"n":18222,"o":35.42,"t":"2025-09-05T04:00:00Z","v":890417,"vw":34.858274},{"c":34.78,"h":34.84,"l":33.715,"n":32859,"o":34.65,"t":"2025-09-08T04:00:00Z","v":1749517,"vw":34.588712},{"c":36.67,"h":36.695,"l":35,"n":28416,"o":35.03,"t":"2025-09-09T04:00:00Z","v":1877715,"vw":36.24416},{"c":36.29,"h":36.82,"l":35.535,"n":24222,"o":36.69,"t":"2025-09-10T04:00:00Z","v":1471322,"vw":36.08434},{"c":37.29,"h":37.57,"l":36.03,"n":23497,"o":36.38,"t":"2025-09-11T04:00:00Z","v":1437518,"vw":36.909416},{"c":37.34,"h":37.59,"l":36.855,"n":21477,"o":37.39,"t":"2025-09-12T04:00:00Z","v":1451138,"vw":37.272556},{"c":37.82,"h":38.11,"l":37.37,"n":20947,"o":37.51,"t":"2025-09-15T04:00:00Z","v":1181939,"vw":37.772021},{"c":37.8,"h":38.8,"l":37.6,"n":24739,"o":38.08,"t":"2025-09-16T04:00:00Z","v":1881736,"vw":38.018108},{"c":36.87,"h":38,"l":36.4,"n":26075,"o":37.9,"t":"2025-09-17T04:00:00Z","v":1329894,"vw":37.087148},{"c":37.07,"h":37.49,"l":36.71,"n":31485,"o":37,"t":"2025-09-18T04:00:00Z","v":1709886,"vw":37.151816},{"c":37.95,"h":38.12,"l":36.63,"n":22822,"o":37.1,"t":"2025-09-19T04:00:00Z","v":3658746,"vw":37.860045},{"c":38.03,"h":39,"l":37.76,"n":24228,"o":37.84,"t":"2025-09-22T04:00:00Z","v":1300121,"vw":38.208894},{"c":37.07,"h":38.3588,"l":36.77,"n":21583,"o":38.1,"t":"2025-09-23T04:00:00Z","v":1818077,"vw":37.246801},{"c":36.75,"h":37.47,"l":36.622,"n":18902,"o":37.43,"t":"2025-09-24T04:00:00Z","v":1234943,"vw":36.847302},{"c":36.4,"h":36.69,"l":36.02,"n":21386,"o":36.69,"t":"2025-09-25T04:00:00Z","v":1207534,"vw":36.31654},{"c":36.63,"h":36.66,"l":35.97,"n":14538,"o":36.43,"t":"2025-09-26T04:00:00Z","v":870939,"vw":36.46462},{"c":36.41,"h":37.02,"l":36.105,"n":24063,"o":36.9,"t":"2025-09-29T04:00:00Z","v":1430620,"vw":36.422293},{"c":33.38,"h":36.37,"l":33.37,"n":35995,"o":36.34,"t":"2025-09-30T04:00:00Z","v":2665542,"vw":33.882416},{"c":31.74,"h":33.28,"l":31.59,"n":43253,"o":33.02,"t":"2025-10-01T04:00:00Z","v":2816883,"vw":32.062284},{"c":31.54,"h":31.7,"l":30.94,"n":30300,"o":31.7,"t":"2025-10-02T04:00:00Z","v":2064730,"vw":31.372638},{"c":31.77,"h":32.175,"l":31.26,"n":25433,"o":31.26,"t":"2025-10-03T04:00:00Z","v":1547197,"vw":31.877923},{"c":31.03,"h":32.4099,"l":30.6401,"n":29822,"o":32.01,"t":"2025-10-06T04:00:00Z","v":1917978,"vw":31.080774},{"c":30.9,"h":31.86,"l":30.77,"n":37932,"o":31,"t":"2025-10-07T04:00:00Z","v":3292840,"vw":31.052611},{"c":30.31,"h":31.16,"l":29.92,"n":34748,"o":30.83,"t":"2025-10-08T04:00:00Z","v":2916914,"vw":30.43105},{"c":30.99,"h":31,"l":29.8,"n":27679,"o":30.53,"t":"2025-10-09T04:00:00Z","v":3194229,"vw":30.486351},{"c":29.61,"h":31.2025,"l":29.435,"n":26019,"o":31.06,"t":"2025-10-10T04:00:00Z","v":1467702,"vw":29.813019},{"c":30.52,"h":30.745,"l":29.99,"n":20870,"o":30.02,"t":"2025-10-13T04:00:00Z","v":1548803,"vw":30.376069},{"c":31.13,"h":31.16,"l":29.97,"n":16146,"o":30.19,"t":"2025-10-14T04:00:00Z","v":935791,"vw":30.957822},{"c":31.59,"h":31.755,"l":31.13,"n":21050,"o":31.26,"t":"2025-10-15T04:00:00Z","v":1485129,"vw":31.530268},{"c":30.95,"h":31.89,"l":30.64,"n":17240,"o":31.67,"t":"2025-10-16T04:00:00Z","v":878632,"vw":31.118261},{"c":31.28,"h":31.35,"l":30.855,"n":16601,"o":30.89,"t":"2025-10-17T04:00:00Z","v":936250,"vw":31.163998},{"c":31.72,"h":31.81,"l":31.36,"n":15841,"o":31.36,"t":"2025-10-20T04:00:00Z","v":779280,"vw":31.650923},{"c":32.17,"h":32.205,"l":31.03,"n":17462,"o":31.6,"t":"2025-10-21T04:00:00Z","v":972385,"vw":32.011326},{"c":32.52,"h":32.62,"l":32.025,"n":20538,"o":32.09,"t":"2025-10-22T04:00:00Z","v":1376220,"vw":32.39318},{"c":32.42,"h":32.87,"l":32.3701,"n":14887,"o":32.7,"t":"2025-10-23T04:00:00Z","v":777299,"vw":32.526613},{"c":31.3,"h":32.7156,"l":30.5,"n":29089,"o":32.64,"t":"2025-10-24T04:00:00Z","v":1788910,"vw":31.198292},{"c":31.84,"h":32.106,"l":31.4,"n":17757,"o":31.46,"t":"2025-10-27T04:00:00Z","v":1013616,"vw":31.771649},{"c":32.18,"h":32.3,"l":31.5501,"n":16938,"o":31.84,"t":"2025-10-28T04:00:00Z","v":1168543,"vw":32.12859},{"c":31.2,"h":31.86,"l":30.94,"n":19833,"o":31.86,"t":"2025-10-29T04:00:00Z","v":1013929,"vw":31.337988},{"c":31.2,"h":31.4699,"l":30.83,"n":16297,"o":30.93,"t":"2025-10-30T04:00:00Z","v":725776,"vw":31.202323},{"c":30.47,"h":31.38,"l":30.45,"n":20012,"o":31.3,"t":"2025-10-31T04:00:00Z","v":1546358,"vw":30.693572},{"c":30.86,"h":30.94,"l":30.23,"n":24654,"o":30.63,"t":"2025-11-03T05:00:00Z","v":1512732,"vw":30.631899},{"c":30.73,"h":30.985,"l":30.26,"n":20996,"o":30.52,"t":"2025-11-04T05:00:00Z","v":1425229,"vw":30.63984},{"c":31.79,"h":32.52,"l":30.76,"n":39518,"o":30.87,"t":"2025-11-05T05:00:00Z","v":3253168,"vw":31.887187},{"c":32.02,"h":36.605,"l":31.67,"n":37876,"o":36.605,"t":"2025-11-06T05:00:00Z","v":2325142,"vw":32.751006},{"c":36.08,"h":36.9,"l":31.81,"n":50087,"o":32.37,"t":"2025-11-07T05:00:00Z","v":3850230,"vw":35.822946},{"c":36.58,"h":36.855,"l":35.79,"n":31314,"o":36.09,"t":"2025-11-10T05:00:00Z","v":2246713,"vw":36.480871},{"c":37.25,"h":37.99,"l":36.46,"n":28194,"o":36.46,"t":"2025-11-11T05:00:00Z","v":1779493,"vw":37.457779},{"c":38.14,"h":38.23,"l":36.98,"n":25633,"o":37.4,"t":"2025-11-12T05:00:00Z","v":1610965,"vw":37.777259},{"c":38.04,"h":38.71,"l":37.74,"n":28425,"o":38.035,"t":"2025-11-13T05:00:00Z","v":1954760,"vw":38.11694},{"c":36.65,"h":37.5599,"l":36.1,"n":26394,"o":37.35,"t":"2025-11-14T05:00:00Z","v":1487267,"vw":36.676594},{"c":35.25,"h":36.76,"l":34.77,"n":25602,"o":36.665,"t":"2025-11-17T05:00:00Z","v":1332523,"vw":35.381007},{"c":34.94,"h":35.68,"l":34.66,"n":20762,"o":35,"t":"2025-11-18T05:00:00Z","v":1197218,"vw":34.988995},{"c":34.12,"h":35.18,"l":34.05,"n":21374,"o":34.79,"t":"2025-11-19T05:00:00Z","v":1073353,"vw":34.387205},{"c":33.98,"h":34.58,"l":33.73,"n":24342,"o":34.02,"t":"2025-11-20T05:00:00Z","v":1325245,"vw":34.118916},{"c":35.85,"h":35.93,"l":33.2693,"n":24966,"o":33.91,"t":"2025-11-21T05:00:00Z","v":1523302,"vw":35.346174},{"c":35.8,"h":36.95,"l":34.71,"n":25968,"o":35.61,"t":"2025-11-24T05:00:00Z","v":1603478,"vw":35.958072},{"c":35.73,"h":36.9599,"l":35.625,"n":21933,"o":35.99,"t":"2025-11-25T05:00:00Z","v":1380967,"vw":36.012222},{"c":35.52,"h":36.39,"l":35.465,"n":17801,"o":35.7,"t":"2025-11-26T05:00:00Z","v":1114186,"vw":35.645701},{"c":35.5,"h":35.86,"l":35.36,"n":10896,"o":35.36,"t":"2025-11-28T05:00:00Z","v":672893,"vw":35.535702},{"c":34.53,"h":35.79,"l":34.37,"n":17705,"o":35.49,"t":"2025-12-01T05:00:00Z","v":1127981,"vw":34.603733},{"c":34.89,"h":35.1475,"l":34.34,"n":16469,"o":35.08,"t":"2025-12-02T05:00:00Z","v":833478,"vw":34.789544},{"c":33.51,"h":34.82,"l":33.485,"n":19843,"o":34.79,"t":"2025-12-03T05:00:00Z","v":1030846,"vw":33.876867},{"c":32.97,"h":33.815,"l":32.93,"n":21453,"o":33.6,"t":"2025-12-04T05:00:00Z","v":1127112,"vw":33.13175},{"c":33.5,"h":33.785,"l":33.12,"n":16503,"o":33.61,"t":"2025-12-05T05:00:00Z","v":858242,"vw":33.502713},{"c":32.57,"h":33.97,"l":32.38,"n":24215,"o":33.5,"t":"2025-12-08T05:00:00Z","v":1272168,"vw":32.700474},{"c":35.25,"h":36.92,"l":34.69,"n":38946,"o":35.7,"t":"2025-12-09T05:00:00Z","v":2969246,"vw":35.759665},{"c":35.77,"h":35.92,"l":34.6,"n":25229,"o":34.83,"t":"2025-12-10T05:00:00Z","v":1853724,"vw":35.571059},{"c":36.26,"h":36.51,"l":35.64,"n":23104,"o":35.86,"t":"2025-12-11T05:00:00Z","v":1521598,"vw":36.140275},{"c":41.08,"h":42.07,"l":38.345,"n":67013,"o":38.345,"t":"2025-12-12T05:00:00Z","v":5470223,"vw":40.885251},{"c":38.87,"h":42.29,"l":38.76,"n":40866,"o":41.25,"t":"2025-12-15T05:00:00Z","v":2778074,"vw":39.822466},{"c":39.23,"h":39.97,"l":38.61,"n":23998,"o":39.97,"t":"2025-12-16T05:00:00Z","v":1509055,"vw":39.163711},{"c":39.25,"h":40.24,"l":38.96,"n":22509,"o":39.37,"t":"2025-12-17T05:00:00Z","v":1431418,"vw":39.500258},{"c":38.36,"h":39.84,"l":38.33,"n":21595,"o":39.42,"t":"2025-12-18T05:00:00Z","v":1346301,"vw":38.727836},{"c":36.98,"h":38.34,"l":36.58,"n":28782,"o":38.17,"t":"2025-12-19T05:00:00Z","v":3361854,"vw":37.153033},{"c":36.97,"h":37.35,"l":36.54,"n":20637,"o":37,"t":"2025-12-22T05:00:00Z","v":1292742,"vw":36.969403},{"c":36.5,"h":37.42,"l":36.15,"n":19022,"o":36.82,"t":"2025-12-23T05:00:00Z","v":1208072,"vw":36.617839},{"c":36.2,"h":36.565,"l":36.15,"n":11192,"o":36.5,"t":"2025-12-24T05:00:00Z","v":697673,"vw":36.282642},{"c":35.85,"h":36.325,"l":35.69,"n":13145,"o":36.17,"t":"2025-12-26T05:00:00Z","v":576882,"vw":35.896083},{"c":35.32,"h":35.84,"l":35.09,"n":13601,"o":35.62,"t":"2025-12-29T05:00:00Z","v":644545,"vw":35.324399},{"c":35.32,"h":35.72,"l":35.161,"n":14968,"o":35.32,"t":"2025-12-30T05:00:00Z","v":778991,"vw":35.403212},{"c":35.08,"h":35.52,"l":35.07,"n":15915,"o":35.2,"t":"2025-12-31T05:00:00Z","v":1177096,"vw":35.15002},{"c":34.38,"h":35.06,"l":34.315,"n":19381,"o":35,"t":"2026-01-02T05:00:00Z","v":1013338,"vw":34.588103},{"c":35.49,"h":36.63,"l":34.05,"n":26995,"o":34.55,"t":"2026-01-05T05:00:00Z","v":1912388,"vw":35.677036},{"c":35.93,"h":35.93,"l":34.85,"n":22484,"o":35.72,"t":"2026-01-06T05:00:00Z","v":1826183,"vw":35.514105},{"c":35.82,"h":36.44,"l":34.93,"n":18762,"o":36,"t":"2026-01-07T05:00:00Z","v":877109,"vw":35.741532},{"c":36.43,"h":36.8649,"l":35.43,"n":19945,"o":35.93,"t":"2026-01-08T05:00:00Z","v":1073071,"vw":36.41385},{"c":36.46,"h":36.695,"l":35.91,"n":15172,"o":36.53,"t":"2026-01-09T05:00:00Z","v":831520,"vw":36.317832},{"c":35,"h":36.36,"l":34.81,"n":17275,"o":36.26,"t":"2026-01-12T05:00:00Z","v":930612,"vw":35.148047},{"c":33.97,"h":35.21,"l":33.77,"n":24936,"o":34.94,"t":"2026-01-13T05:00:00Z","v":1717129,"vw":34.281868},{"c":33.75,"h":34.21,"l":33.25,"n":25164,"o":33.94,"t":"2026-01-14T05:00:00Z","v":1300116,"vw":33.660001},{"c":34.13,"h":34.24,"l":33.53,"n":18243,"o":33.94,"t":"2026-01-15T05:00:00Z","v":980828,"vw":34.051585},{"c":34.92,"h":35.665,"l":34.07,"n":30184,"o":34.07,"t":"2026-01-16T05:00:00Z","v":2294887,"vw":34.940774},{"c":34.63,"h":35.012,"l":34.21,"n":24220,"o":34.56,"t":"2026-01-20T05:00:00Z","v":1577337,"vw":34.641904},{"c":34.51,"h":34.924,"l":33.77,"n":22149,"o":34.8,"t":"2026-01-21T05:00:00Z","v":1385549,"vw":34.254638},{"c":35.44,"h":35.73,"l":34.75,"n":25166,"o":34.87,"t":"2026-01-22T05:00:00Z","v":1390995,"vw":35.287432},{"c":35.35,"h":35.7695,"l":34.89,"n":17953,"o":35.37,"t":"2026-01-23T05:00:00Z","v":981653,"vw":35.339007},{"c":35.01,"h":36.09,"l":34.92,"n":20397,"o":35.44,"t":"2026-01-26T05:00:00Z","v":1450065,"vw":35.284387},{"c":34.34,"h":34.92,"l":34.012,"n":15808,"o":34.92,"t":"2026-01-27T05:00:00Z","v":761152,"vw":34.319671},{"c":33.48,"h":34.77,"l":33.4148,"n":17941,"o":34.35,"t":"2026-01-28T05:00:00Z","v":942735,"vw":33.68945},{"c":32.92,"h":33.08,"l":32.16,"n":19646,"o":33,"t":"2026-01-29T05:00:00Z","v":1008225,"vw":32.823252},{"c":32.62,"h":32.99,"l":32.28,"n":19742,"o":32.73,"t":"2026-01-30T05:00:00Z","v":1106703,"vw":32.618794},{"c":32.71,"h":33.29,"l":32.5,"n":28108,"o":32.96,"t":"2026-02-02T05:00:00Z","v":1702296,"vw":32.869472},{"c":31.67,"h":32.43,"l":31.35,"n":25256,"o":32.3,"t":"2026-02-03T05:00:00Z","v":1449160,"vw":31.738975},{"c":31.78,"h":31.82,"l":30.98,"n":24187,"o":31.35,"t":"2026-02-04T05:00:00Z","v":2057522,"vw":31.478617},{"c":32.59,"h":33.5,"l":31.63,"n":28814,"o":31.65,"t":"2026-02-05T05:00:00Z","v":1506818,"vw":32.726752},{"c":33.76,"h":33.815,"l":32.54,"n":26212,"o":33.08,"t":"2026-02-06T05:00:00Z","v":1547352,"vw":33.531157},{"c":33.02,"h":33.845,"l":32.985,"n":21702,"o":33.82,"t":"2026-02-09T05:00:00Z","v":1306459,"vw":33.291941},{"c":32.85,"h":33.69,"l":32.57,"n":17251,"o":33.32,"t":"2026-02-10T05:00:00Z","v":929814,"vw":32.967396},{"c":32.54,"h":32.8674,"l":31.77,"n":24647,"o":32.83,"t":"2026-02-11T05:00:00Z","v":1352626,"vw":32.296187},{"c":32.62,"h":33.3,"l":32.275,"n":23170,"o":32.55,"t":"2026-02-12T05:00:00Z","v":1370602,"vw":32.684047},{"c":32.5,"h":32.73,"l":31.81,"n":21302,"o":32.68,"t":"2026-02-13T05:00:00Z","v":1307682,"vw":32.520227},{"c":32.5,"h":32.87,"l":32.2,"n":19861,"o":32.82,"t":"2026-02-17T05:00:00Z","v":1543466,"vw":32.50118},{"c":33.34,"h":33.45,"l":32.22,"n":24195,"o":32.45,"t":"2026-02-18T05:00:00Z","v":1330071,"vw":33.16181},{"c":33.5,"h":33.88,"l":33,"n":19115,"o":33.32,"t":"2026-02-19T05:00:00Z","v":1089336,"vw":33.551591},{"c":34.27,"h":34.28,"l":32.98,"n":21207,"o":33.33,"t":"2026-02-20T05:00:00Z","v":1280870,"vw":34.013098},{"c":32.73,"h":34.01,"l":32.49,"n":32353,"o":34,"t":"2026-02-23T05:00:00Z","v":2396183,"vw":33.178909},{"c":33.47,"h":33.74,"l":32.2,"n":26115,"o":32.37,"t":"2026-02-24T05:00:00Z","v":1609922,"vw":33.310348},{"c":46.51,"h":46.63,"l":38.0626,"n":104234,"o":40.06,"t":"2026-02-25T05:00:00Z","v":9455026,"vw":43.289223},{"c":47.12,"h":50.459,"l":46.25,"n":60071,"o":46.93,"t":"2026-02-26T05:00:00Z","v":3786017,"vw":47.884318},{"c":48.64,"h":49.88,"l":45.59,"n":48921,"o":46.35,"t":"2026-02-27T05:00:00Z","v":3757977,"vw":48.810018},{"c":48.04,"h":49.07,"l":47.54,"n":33040,"o":48.46,"t":"2026-03-02T05:00:00Z","v":2126850,"vw":48.191515},{"c":48.92,"h":50.349,"l":46.85,"n":32640,"o":46.92,"t":"2026-03-03T05:00:00Z","v":1954511,"vw":48.991988},{"c":48.4,"h":49.81,"l":47.435,"n":33180,"o":49.25,"t":"2026-03-04T05:00:00Z","v":1845055,"vw":48.391286},{"c":47.42,"h":49.34,"l":46.72,"n":32416,"o":48.67,"t":"2026-03-05T05:00:00Z","v":1864220,"vw":47.52349},{"c":46.18,"h":47.2409,"l":45.87,"n":27638,"o":47.08,"t":"2026-03-06T05:00:00Z","v":1596597,"vw":46.326441},{"c":46.23,"h":46.37,"l":44.55,"n":24091,"o":45.97,"t":"2026-03-09T04:00:00Z","v":1401677,"vw":45.807105},{"c":45.88,"h":47.36,"l":45.0701,"n":24673,"o":46.25,"t":"2026-03-10T04:00:00Z","v":1792128,"vw":45.920833},{"c":44.79,"h":46.329,"l":44.56,"n":20393,"o":46.08,"t":"2026-03-11T04:00:00Z","v":1164992,"vw":45.065293},{"c":44.81,"h":45.4,"l":43.63,"n":20490,"o":44.32,"t":"2026-03-12T04:00:00Z","v":1425677,"vw":44.754994},{"c":44.63,"h":45.55,"l":43.8,"n":20107,"o":45.11,"t":"2026-03-13T04:00:00Z","v":1151037,"vw":44.632967},{"c":46.75,"h":46.76,"l":44.5301,"n":19752,"o":45.14,"t":"2026-03-16T04:00:00Z","v":1024384,"vw":46.336203},{"c":48.1,"h":48.8,"l":46.23,"n":22807,"o":46.54,"t":"2026-03-17T04:00:00Z","v":1123679,"vw":48.014545},{"c":48.54,"h":49.3482,"l":47.56,"n":20147,"o":48.11,"t":"2026-03-18T04:00:00Z","v":1427034,"vw":48.64535},{"c":48.79,"h":49.1599,"l":47.71,"n":20594,"o":48.07,"t":"2026-03-19T04:00:00Z","v":969102,"vw":48.498378},{"c":48.12,"h":48.64,"l":47.1625,"n":23766,"o":48.64,"t":"2026-03-20T04:00:00Z","v":2263971,"vw":48.111411},{"c":53.46,"h":53.5,"l":49.2,"n":41135,"o":49.2,"t":"2026-03-23T04:00:00Z","v":2891895,"vw":52.305728},{"c":53.53,"h":56.3,"l":52.6,"n":57220,"o":53,"t":"2026-03-24T04:00:00Z","v":3840697,"vw":54.383211},{"c":54.48,"h":55.15,"l":53.62,"n":31688,"o":54.35,"t":"2026-03-25T04:00:00Z","v":1675585,"vw":54.372107},{"c":53.4,"h":56.51,"l":52.5,"n":44948,"o":54.6,"t":"2026-03-26T04:00:00Z","v":3081544,"vw":53.917404},{"c":47.44,"h":51.79,"l":46.9135,"n":63317,"o":51.33,"t":"2026-03-27T04:00:00Z","v":3915059,"vw":48.250934},{"c":49.05,"h":49.9899,"l":47.12,"n":37746,"o":47.16,"t":"2026-03-30T04:00:00Z","v":2020215,"vw":49.056802},{"c":48.41,"h":49.91,"l":48.35,"n":28130,"o":49.48,"t":"2026-03-31T04:00:00Z","v":2112963,"vw":48.619803},{"c":49.09,"h":49.84,"l":48.08,"n":25587,"o":49.14,"t":"2026-04-01T04:00:00Z","v":1344467,"vw":49.229299},{"c":51.36,"h":51.57,"l":47.4339,"n":26840,"o":48.35,"t":"2026-04-02T04:00:00Z","v":1180507,"vw":50.626583},{"c":51.77,"h":52.55,"l":50.31,"n":19771,"o":51.36,"t":"2026-04-06T04:00:00Z","v":1235549,"vw":51.594298},{"c":52.62,"h":53.85,"l":51.51,"n":25414,"o":51.72,"t":"2026-04-07T04:00:00Z","v":1911419,"vw":52.867432},{"c":50.41,"h":54.77,"l":50.37,"n":29466,"o":54.1,"t":"2026-04-08T04:00:00Z","v":1990104,"vw":51.822834},{"c":48.99,"h":51.0351,"l":48.1264,"n":27496,"o":50.21,"t":"2026-04-09T04:00:00Z","v":1512864,"vw":49.068227},{"c":46.17,"h":48.76,"l":45.38,"n":33113,"o":48.76,"t":"2026-04-10T04:00:00Z","v":1723295,"vw":46.274433},{"c":48.52,"h":48.61,"l":46.17,"n":24508,"o":46.33,"t":"2026-04-13T04:00:00Z","v":1124028,"vw":48.206012},{"c":48.39,"h":49.96,"l":47.89,"n":18201,"o":48.74,"t":"2026-04-14T04:00:00Z","v":851326,"vw":48.555796},{"c":51.1,"h":51.27,"l":48.51,"n":21820,"o":48.7,"t":"2026-04-15T04:00:00Z","v":1050160,"vw":50.699301},{"c":52.05,"h":53.12,"l":51.51,"n":27159,"o":51.61,"t":"2026-04-16T04:00:00Z","v":1391396,"vw":52.262138},{"c":53.03,"h":53.32,"l":51.86,"n":22230,"o":52.46,"t":"2026-04-17T04:00:00Z","v":1338222,"vw":52.800034},{"c":56.83,"h":56.9,"l":52.285,"n":35633,"o":52.7,"t":"2026-04-20T04:00:00Z","v":2123465,"vw":55.93122},{"c":58.39,"h":59.515,"l":55.53,"n":34179,"o":56.335,"t":"2026-04-21T04:00:00Z","v":2283335,"vw":58.156311},{"c":56.99,"h":59.4099,"l":55.5,"n":30155,"o":58.82,"t":"2026-04-22T04:00:00Z","v":1598726,"vw":57.007072},{"c":53.75,"h":56,"l":52.245,"n":36460,"o":56,"t":"2026-04-23T04:00:00Z","v":2123077,"vw":53.405497},{"c":54.81,"h":54.9978,"l":53.59,"n":19575,"o":53.6,"t":"2026-04-24T04:00:00Z","v":825530,"vw":54.503167},{"c":54.74,"h":55.7128,"l":54.4475,"n":17812,"o":55.25,"t":"2026-04-27T04:00:00Z","v":830046,"vw":54.76055},{"c":53.77,"h":55.95,"l":53.67,"n":19743,"o":55.37,"t":"2026-04-28T04:00:00Z","v":767814,"vw":54.096268},{"c":53.33,"h":54.99,"l":53.13,"n":20920,"o":53.58,"t":"2026-04-29T04:00:00Z","v":1072613,"vw":53.595291},{"c":53.39,"h":53.49,"l":52.01,"n":20016,"o":53.28,"t":"2026-04-30T04:00:00Z","v":962144,"vw":53.094952},{"c":54.98,"h":55.39,"l":53.692,"n":23720,"o":54.37,"t":"2026-05-01T04:00:00Z","v":1219404,"vw":54.578004},{"c":56.23,"h":56.67,"l":54.5,"n":23135,"o":55.02,"t":"2026-05-04T04:00:00Z","v":1201888,"vw":55.885986},{"c":58.77,"h":59.56,"l":55.01,"n":46361,"o":56.155,"t":"2026-05-05T04:00:00Z","v":3158234,"vw":58.365737},{"c":60.94,"h":61.28,"l":53.36,"n":46314,"o":55.54,"t":"2026-05-06T04:00:00Z","v":2988625,"vw":58.472602},{"c":58.17,"h":61.68,"l":56.51,"n":44605,"o":59.52,"t":"2026-05-07T04:00:00Z","v":3089576,"vw":57.991435},{"c":56.81,"h":60,"l":54.38,"n":30573,"o":58.41,"t":"2026-05-08T04:00:00Z","v":1787527,"vw":56.077977},{"c":56.89,"h":57.94,"l":56.33,"n":28190,"o":56.9,"t":"2026-05-11T04:00:00Z","v":1716116,"vw":56.862035},{"c":57.64,"h":58.4999,"l":55.6,"n":24834,"o":56.9,"t":"2026-05-12T04:00:00Z","v":1492686,"vw":57.5593},{"c":55.54,"h":57.985,"l":54.68,"n":28950,"o":57.63,"t":"2026-05-13T04:00:00Z","v":1398571,"vw":55.700708},{"c":57.21,"h":58.39,"l":54.24,"n":23865,"o":55.97,"t":"2026-05-14T04:00:00Z","v":1110971,"vw":56.781514},{"c":58.89,"h":59.9999,"l":57,"n":21290,"o":57.08,"t":"2026-05-15T04:00:00Z","v":1077437,"vw":58.72639},{"c":59.18,"h":60.8099,"l":58.08,"n":28540,"o":58.2,"t":"2026-05-18T04:00:00Z","v":1657982,"vw":59.508335},{"c":60.14,"h":60.34,"l":58.32,"n":24221,"o":60.05,"t":"2026-05-19T04:00:00Z","v":1187809,"vw":59.732348},{"c":62.01,"h":62.22,"l":59.375,"n":24671,"o":60.29,"t":"2026-05-20T04:00:00Z","v":1239065,"vw":61.560064},{"c":61.1,"h":62,"l":60.05,"n":20743,"o":61.28,"t":"2026-05-21T04:00:00Z","v":1039420,"vw":60.898573},{"c":60.06,"h":62.2,"l":59.31,"n":23324,"o":61.54,"t":"2026-05-22T04:00:00Z","v":1265666,"vw":60.334658},{"c":62.36,"h":62.73,"l":59.4056,"n":24731,"o":60.6,"t":"2026-05-26T04:00:00Z","v":1528112,"vw":62.06733},{"c":56.54,"h":61.46,"l":56.08,"n":32767,"o":61.46,"t":"2026-05-27T04:00:00Z","v":1718485,"vw":57.474771},{"c":56.72,"h":57.6999,"l":55.43,"n":24009,"o":56.75,"t":"2026-05-28T04:00:00Z","v":1074532,"vw":56.906844},{"c":55.45,"h":57.1699,"l":55.16,"n":24396,"o":56.68,"t":"2026-05-29T04:00:00Z","v":1811289,"vw":55.600086},{"c":57.43,"h":57.54,"l":55.24,"n":26545,"o":55.24,"t":"2026-06-01T04:00:00Z","v":1401835,"vw":56.948342},{"c":56.78,"h":58.0175,"l":55.91,"n":26089,"o":56.2,"t":"2026-06-02T04:00:00Z","v":1080651,"vw":56.905356},{"c":56.08,"h":56.345,"l":54.76,"n":23315,"o":55.84,"t":"2026-06-03T04:00:00Z","v":852781,"vw":55.793328},{"c":54.48,"h":57.13,"l":54.44,"n":19800,"o":56.32,"t":"2026-06-04T04:00:00Z","v":1024828,"vw":55.497163},{"c":54.52,"h":55.94,"l":53.71,"n":30372,"o":54.53,"t":"2026-06-05T04:00:00Z","v":1603951,"vw":54.645255},{"c":54.98,"h":55.74,"l":53,"n":23595,"o":54.07,"t":"2026-06-08T04:00:00Z","v":1097456,"vw":54.928623},{"c":53.19,"h":54.58,"l":51.79,"n":30695,"o":54.11,"t":"2026-06-09T04:00:00Z","v":1719268,"vw":52.829713},{"c":51.97,"h":53.82,"l":51.42,"n":24938,"o":52.34,"t":"2026-06-10T04:00:00Z","v":1660656,"vw":52.193802},{"c":51,"h":52.05,"l":50.35,"n":29477,"o":52.05,"t":"2026-06-11T04:00:00Z","v":1346196,"vw":51.145663},{"c":50.25,"h":51.3008,"l":49.51,"n":19494,"o":51,"t":"2026-06-12T04:00:00Z","v":936403,"vw":50.491521},{"c":51.66,"h":51.95,"l":49.5,"n":30288,"o":50.56,"t":"2026-06-15T04:00:00Z","v":2470224,"vw":51.33021},{"c":52.76,"h":53.09,"l":50.5601,"n":27647,"o":51.52,"t":"2026-06-16T04:00:00Z","v":1854513,"vw":52.477471},{"c":50.77,"h":53.16,"l":50.66,"n":21019,"o":53.16,"t":"2026-06-17T04:00:00Z","v":1030740,"vw":51.161608},{"c":51.45,"h":51.55,"l":49.96,"n":18091,"o":50.22,"t":"2026-06-18T04:00:00Z","v":2466389,"vw":51.232871},{"c":51.96,"h":52.07,"l":50.41,"n":15634,"o":50.68,"t":"2026-06-22T04:00:00Z","v":1166595,"vw":51.73331},{"c":52.73,"h":53.45,"l":51.45,"n":21984,"o":51.505,"t":"2026-06-23T04:00:00Z","v":1116281,"vw":52.730135},{"c":52.95,"h":53.77,"l":51.79,"n":27408,"o":51.82,"t":"2026-06-24T04:00:00Z","v":1644203,"vw":53.071085},{"c":53.18,"h":53.46,"l":51.7,"n":18724,"o":52.42,"t":"2026-06-25T04:00:00Z","v":1083137,"vw":52.901245},{"c":55.17,"h":55.41,"l":52.43,"n":24248,"o":53.4,"t":"2026-06-26T04:00:00Z","v":4033662,"vw":55.063447},{"c":56.03,"h":57.5,"l":54.765,"n":31417,"o":55.34,"t":"2026-06-29T04:00:00Z","v":1828370,"vw":56.180931},{"c":55.73,"h":56.48,"l":54.71,"n":27231,"o":55.66,"t":"2026-06-30T04:00:00Z","v":1781215,"vw":55.616901},{"c":55.66,"h":57.08,"l":55.02,"n":25449,"o":56.65,"t":"2026-07-01T04:00:00Z","v":1250802,"vw":56.052049},{"c":53.79,"h":57.11,"l":52.52,"n":29373,"o":55.24,"t":"2026-07-02T04:00:00Z","v":1527395,"vw":54.002201},{"c":56.74,"h":57.34,"l":52.7972,"n":27412,"o":53.25,"t":"2026-07-06T04:00:00Z","v":1620857,"vw":56.583933},{"c":55.91,"h":58.81,"l":55.355,"n":29385,"o":57.96,"t":"2026-07-07T04:00:00Z","v":1541388,"vw":56.388977},{"c":55.48,"h":55.7913,"l":54,"n":18967,"o":55.25,"t":"2026-07-08T04:00:00Z","v":1228692,"vw":55.229209},{"c":56.12,"h":56.47,"l":54.04,"n":15209,"o":55,"t":"2026-07-09T04:00:00Z","v":744180,"vw":55.814474},{"c":55.22,"h":56.855,"l":53.4201,"n":17366,"o":56.81,"t":"2026-07-10T04:00:00Z","v":815979,"vw":54.885461},{"c":53.08,"h":55.71,"l":52.7,"n":26371,"o":55.67,"t":"2026-07-13T04:00:00Z","v":1460631,"vw":53.265773},{"c":53.54,"h":53.9388,"l":51.6595,"n":20954,"o":52.04,"t":"2026-07-14T04:00:00Z","v":1186112,"vw":53.36651},{"c":54.65,"h":54.76,"l":52.7601,"n":17481,"o":53.96,"t":"2026-07-15T04:00:00Z","v":766021,"vw":54.36318},{"c":54.43,"h":55.445,"l":54.18,"n":16234,"o":54.26,"t":"2026-07-16T04:00:00Z","v":711875,"vw":54.551891},{"c":56.03,"h":56.18,"l":53.36,"n":17179,"o":53.48,"t":"2026-07-17T04:00:00Z","v":997295,"vw":55.66046},{"c":57.18,"h":57.79,"l":55.41,"n":20606,"o":55.41,"t":"2026-07-20T04:00:00Z","v":1059743,"vw":57.038673},{"c":56.9,"h":57.49,"l":56.198,"n":18600,"o":56.66,"t":"2026-07-21T04:00:00Z","v":803540,"vw":56.865892},{"c":52.3,"h":56.58,"l":52.225,"n":23572,"o":56.51,"t":"2026-07-22T04:00:00Z","v":1347669,"vw":53.376099},{"c":51.85,"h":52.47,"l":51.24,"n":21616,"o":52.07,"t":"2026-07-23T04:00:00Z","v":1013390,"vw":51.907996},{"c":52.24,"h":53.31,"l":51.79,"n":14948,"o":52.98,"t":"2026-07-24T04:00:00Z","v":648463,"vw":52.290304},{"c":53.23,"h":55.7896,"l":52.82,"n":15608,"o":53.5,"t":"2026-07-27T04:00:00Z","v":627334,"vw":53.382783},{"c":53.84,"h":54.68,"l":51.52,"n":20758,"o":53.1,"t":"2026-07-28T04:00:00Z","v":1058998,"vw":53.540552},{"c":58.39,"h":59.97,"l":53.71,"n":39396,"o":53.97,"t":"2026-07-29T04:00:00Z","v":2370155,"vw":57.809066},{"c":56.1,"h":58.27,"l":55.8,"n":23714,"o":57.56,"t":"2026-07-30T04:00:00Z","v":1576058,"vw":56.473602},{"c":55.24,"h":56.04,"l":53.62,"n":21807,"o":55.72,"t":"2026-07-31T04:00:00Z","v":1349244,"vw":54.754463},{"c":55.15,"h":56.2799,"l":54.6695,"n":19534,"o":55.25,"t":"2026-08-03T04:00:00Z","v":883701,"vw":55.345987},{"c":55.73,"h":56.25,"l":54.25,"n":30060,"o":54.75,"t":"2026-08-04T04:00:00Z","v":1844144,"vw":55.517583},{"c":56.46,"h":69.07,"l":55.8108,"n":57310,"o":64.77,"t":"2026-08-05T04:00:00Z","v":3991220,"vw":59.773788},{"c":53.02,"h":56.77,"l":52.01,"n":40102,"o":56.48,"t":"2026-08-06T04:00:00Z","v":1988264,"vw":53.334957},{"c":51.29,"h":54.16,"l":51,"n":36345,"o":53.3,"t":"2026-08-07T04:00:00Z","v":2102578,"vw":51.747399},{"c":51.21,"h":53.3,"l":50.37,"n":31643,"o":50.43,"t":"2026-08-10T04:00:00Z","v":1934778,"vw":51.678871},{"c":48.28,"h":51.47,"l":48,"n":34303,"o":51.07,"t":"2026-08-11T04:00:00Z","v":2185198,"vw":48.912233},{"c":46.16,"h":48.59,"l":46.11,"n":26376,"o":47.95,"t":"2026-08-12T04:00:00Z","v":2341367,"vw":46.660273},{"c":45.67,"h":46.49,"l":44.76,"n":34433,"o":46.34,"t":"2026-08-13T04:00:00Z","v":2049367,"vw":45.624124},{"c":45.45,"h":45.9299,"l":44.96,"n":19879,"o":45.7,"t":"2026-08-14T04:00:00Z","v":962665,"vw":45.42867},{"c":43.84,"h":45.2475,"l":43.78,"n":32251,"o":45.08,"t":"2026-08-17T04:00:00Z","v":2420170,"vw":44.299263},{"c":44.61,"h":44.735,"l":43.6901,"n":28417,"o":44.51,"t":"2026-08-18T04:00:00Z","v":1969414,"vw":44.296722},{"c":44.3,"h":45.27,"l":44.14,"n":23137,"o":44.49,"t":"2026-08-19T04:00:00Z","v":1763717,"vw":44.482829},{"c":42.9,"h":44.803,"l":42.71,"n":24717,"o":44.46,"t":"2026-08-20T04:00:00Z","v":1555375,"vw":43.49957},{"c":43.29,"h":43.51,"l":42.74,"n":21750,"o":42.94,"t":"2026-08-21T04:00:00Z","v":1286742,"vw":43.13586},{"c":44.7,"h":45.23,"l":43.38,"n":27187,"o":43.38,"t":"2026-08-24T04:00:00Z","v":1641656,"vw":44.520856},{"c":44.29,"h":45.28,"l":43.395,"n":22693,"o":44.86,"t":"2026-08-25T04:00:00Z","v":1623065,"vw":44.105277},{"c":44.25,"h":45.77,"l":44.01,"n":23645,"o":44.29,"t":"2026-08-26T04:00:00Z","v":1609933,"vw":44.776363},{"c":44.13,"h":45.03,"l":43.5,"n":21176,"o":44.85,"t":"2026-08-27T04:00:00Z","v":1449301,"vw":44.130265},{"c":43.43,"h":45.73,"l":42.88,"n":24899,"o":43.86,"t":"2026-08-28T04:00:00Z","v":1730650,"vw":43.800492},{"c":44.15,"h":44.34,"l":42.85,"n":22977,"o":43.67,"t":"2026-08-31T04:00:00Z","v":1584403,"vw":43.696461},{"c":42.97,"h":44.11,"l":42.92,"n":25991,"o":43.68,"t":"2026-09-01T04:00:00Z","v":1807419,"vw":43.182019},{"c":44.03,"h":44.91,"l":42.75,"n":25824,"o":42.98,"t":"2026-09-02T04:00:00Z","v":2016723,"vw":43.947064},{"c":44.59,"h":45.011,"l":43.93,"n":21387,"o":44.47,"t":"2026-09-03T04:00:00Z","v":1361929,"vw":44.568404},{"c":44.33,"h":44.545,"l":43.7,"n":14947,"o":44.35,"t":"2026-09-04T04:00:00Z","v":1255969,"vw":44.165105},{"c":43.6,"h":44.3,"l":43,"n":21957,"o":43.85,"t":"2026-09-08T04:00:00Z","v":1205779,"vw":43.528247},{"c":43.17,"h":43.5799,"l":42.82,"n":24679,"o":43.26,"t":"2026-09-09T04:00:00Z","v":1371032,"vw":43.099275},{"c":42.74,"h":43.71,"l":42.53,"n":23674,"o":42.77,"t":"2026-09-10T04:00:00Z","v":1370173,"vw":42.983987},{"c":42.23,"h":43.005,"l":42.14,"n":22379,"o":42.26,"t":"2026-09-11T04:00:00Z","v":1281877,"vw":42.45822},{"c":42.24,"h":43.5,"l":42.12,"n":28229,"o":42.985,"t":"2026-09-14T04:00:00Z","v":2167607,"vw":42.474194},{"c":41.58,"h":42.35,"l":40.29,"n":40775,"o":42.3,"t":"2026-09-15T04:00:00Z","v":4204674,"vw":41.386057},{"c":40.67,"h":40.975,"l":39.37,"n":38943,"o":39.94,"t":"2026-09-16T04:00:00Z","v":3115029,"vw":40.506966},{"c":40.11,"h":41,"l":39.67,"n":33299,"o":40.82,"t":"2026-09-17T04:00:00Z","v":2627598,"vw":40.183595},{"c":38.1,"h":40.11,"l":37.88,"n":29198,"o":40.11,"t":"2026-09-18T04:00:00Z","v":3784278,"vw":38.346251},{"c":39.26,"h":39.435,"l":37.375,"n":34999,"o":38.48,"t":"2026-09-21T04:00:00Z","v":1989059,"vw":38.905033},{"c":39.03,"h":40,"l":37.59,"n":29481,"o":40,"t":"2026-09-22T04:00:00Z","v":2437961,"vw":38.554256},{"c":38.9,"h":39.35,"l":38.26,"n":26438,"o":39.05,"t":"2026-09-23T04:00:00Z","v":1876749,"vw":38.829051},{"c":38.55,"h":39.415,"l":38.13,"n":28131,"o":38.85,"t":"2026-09-24T04:00:00Z","v":2159700,"vw":38.506412},{"c":39.6,"h":39.66,"l":38.4913,"n":26006,"o":38.57,"t":"2026-09-25T04:00:00Z","v":2147655,"vw":39.179535},{"c":40.36,"h":41.145,"l":38.79,"n":33321,"o":39.62,"t":"2026-09-28T04:00:00Z","v":2799562,"vw":40.314304},{"c":41.22,"h":41.73,"l":40.34,"n":28184,"o":40.34,"t":"2026-09-29T04:00:00Z","v":2111889,"vw":41.321157},{"c":41.95,"h":42.33,"l":41.155,"n":28125,"o":41.39,"t":"2026-09-30T04:00:00Z","v":2303160,"vw":41.937683},{"c":41.74,"h":42.61,"l":41.31,"n":24610,"o":42.08,"t":"2026-10-01T04:00:00Z","v":1618614,"vw":41.826045},{"c":41.55,"h":42.035,"l":40.48,"n":21576,"o":41.81,"t":"2026-10-02T04:00:00Z","v":1209205,"vw":41.289053},{"c":41.25,"h":41.835,"l":40.735,"n":24638,"o":41.51,"t":"2026-10-05T04:00:00Z","v":1794166,"vw":41.135597},{"c":41.5,"h":41.94,"l":41.14,"n":21557,"o":41.28,"t":"2026-10-06T04:00:00Z","v":1356917,"vw":41.465331},{"c":42.58,"h":43.09,"l":41.45,"n":23562,"o":41.57,"t":"2026-10-07T04:00:00Z","v":1919057,"vw":42.44935},{"c":43.08,"h":43.59,"l":41.9522,"n":20994,"o":42.77,"t":"2026-10-08T04:00:00Z","v":1582790,"vw":43.022972},{"c":43.43,"h":43.79,"l":43.11,"n":13169,"o":43.28,"t":"2026-10-09T04:00:00Z","v":699678,"vw":43.443506},{"c":42.46,"h":44.6,"l":42.4,"n":15061,"o":43.77,"t":"2026-10-12T04:00:00Z","v":904251,"vw":42.794353},{"c":43.52,"h":43.71,"l":42.13,"n":19226,"o":42.47,"t":"2026-10-13T04:00:00Z","v":1674361,"vw":43.364706},{"c":44.31,"h":44.49,"l":43.16,"n":24001,"o":43.52,"t":"2026-10-14T04:00:00Z","v":1515744,"vw":44.094026},{"c":45.02,"h":45.45,"l":44.01,"n":20182,"o":44.4,"t":"2026-10-15T04:00:00Z","v":1404139,"vw":44.971814}],"volatilityBars":[{"c":42.59,"h":42.6,"l":42.59,"n":4,"o":42.6,"t":"2026-10-08T08:00:00Z","v":418,"vw":42.595013},{"c":43.32,"h":43.32,"l":43.32,"n":1,"o":43.32,"t":"2026-10-08T08:15:00Z","v":100,"vw":43.32},{"c":43.54,"h":43.54,"l":43.54,"n":3,"o":43.54,"t":"2026-10-08T08:30:00Z","v":300,"vw":43.54},{"c":42.36,"h":42.36,"l":42.24,"n":2,"o":42.24,"t":"2026-10-08T12:00:00Z","v":3000,"vw":42.33308},{"c":42.315,"h":43.08,"l":42.21,"n":325,"o":42.77,"t":"2026-10-08T13:30:00Z","v":30054,"vw":42.615896},{"c":42.22,"h":42.395,"l":42.075,"n":359,"o":42.22,"t":"2026-10-08T13:45:00Z","v":21655,"vw":42.250639},{"c":42.265,"h":42.33,"l":41.9522,"n":254,"o":42.1,"t":"2026-10-08T14:00:00Z","v":12070,"vw":42.150925},{"c":42.27,"h":42.5,"l":42.17,"n":444,"o":42.28,"t":"2026-10-08T14:15:00Z","v":22005,"vw":42.309946},{"c":42.6025,"h":42.69,"l":42.25,"n":610,"o":42.31,"t":"2026-10-08T14:30:00Z","v":34834,"vw":42.550667},{"c":42.88,"h":42.945,"l":42.605,"n":841,"o":42.6075,"t":"2026-10-08T14:45:00Z","v":43261,"vw":42.813174},{"c":43.08,"h":43.29,"l":42.835,"n":805,"o":42.88,"t":"2026-10-08T15:00:00Z","v":44143,"vw":43.087759},{"c":42.87,"h":43.07,"l":42.83,"n":595,"o":43.07,"t":"2026-10-08T15:15:00Z","v":29576,"vw":42.958744},{"c":42.89,"h":42.99,"l":42.84,"n":486,"o":42.875,"t":"2026-10-08T15:30:00Z","v":18285,"vw":42.916627},{"c":43.15,"h":43.185,"l":42.91,"n":674,"o":42.92,"t":"2026-10-08T15:45:00Z","v":29682,"vw":43.069672},{"c":43.29,"h":43.3,"l":43.15,"n":483,"o":43.15,"t":"2026-10-08T16:00:00Z","v":27963,"vw":43.214667},{"c":43.17,"h":43.59,"l":43.16,"n":885,"o":43.3,"t":"2026-10-08T16:15:00Z","v":47317,"vw":43.273296},{"c":43.29,"h":43.33,"l":43.14,"n":879,"o":43.2,"t":"2026-10-08T16:30:00Z","v":45159,"vw":43.246171},{"c":43.01,"h":43.29,"l":42.935,"n":1038,"o":43.29,"t":"2026-10-08T16:45:00Z","v":61412,"vw":43.136111},{"c":43.305,"h":43.305,"l":42.95,"n":632,"o":42.97,"t":"2026-10-08T17:00:00Z","v":31869,"vw":43.09569},{"c":43.33,"h":43.4,"l":43.21,"n":586,"o":43.305,"t":"2026-10-08T17:15:00Z","v":34539,"vw":43.26186},{"c":43.405,"h":43.4272,"l":43.31,"n":623,"o":43.32,"t":"2026-10-08T17:30:00Z","v":30684,"vw":43.369007},{"c":43.395,"h":43.455,"l":43.31,"n":748,"o":43.43,"t":"2026-10-08T17:45:00Z","v":37491,"vw":43.372807},{"c":42.89,"h":43.38,"l":42.86,"n":549,"o":43.38,"t":"2026-10-08T18:00:00Z","v":25044,"vw":43.123886},{"c":42.96,"h":43.115,"l":42.85,"n":660,"o":42.92,"t":"2026-10-08T18:15:00Z","v":38413,"vw":42.972307},{"c":43.11,"h":43.145,"l":42.955,"n":529,"o":42.96,"t":"2026-10-08T18:30:00Z","v":20987,"vw":43.058494},{"c":42.99,"h":43.14,"l":42.94,"n":671,"o":43.11,"t":"2026-10-08T18:45:00Z","v":28401,"vw":43.040637},{"c":42.87,"h":43.02,"l":42.855,"n":689,"o":43.02,"t":"2026-10-08T19:00:00Z","v":24246,"vw":42.914211},{"c":42.99,"h":43.08,"l":42.885,"n":986,"o":42.89,"t":"2026-10-08T19:15:00Z","v":38506,"vw":43.001121},{"c":42.875,"h":43.02,"l":42.835,"n":1410,"o":42.98,"t":"2026-10-08T19:30:00Z","v":63034,"vw":42.92739},{"c":43.08,"h":43.09,"l":42.87,"n":3698,"o":42.87,"t":"2026-10-08T19:45:00Z","v":210324,"vw":42.987247},{"c":43.08,"h":43.08,"l":43.08,"n":48,"o":43.08,"t":"2026-10-08T20:00:00Z","v":412273,"vw":43.08},{"c":42.4578,"h":42.4578,"l":42.4578,"n":1,"o":42.4578,"t":"2026-10-08T21:00:00Z","v":500,"vw":42.4578},{"c":42.36,"h":43.25,"l":42.36,"n":29,"o":43.25,"t":"2026-10-08T22:30:00Z","v":825,"vw":42.998708},{"c":43.54,"h":43.54,"l":43.54,"n":3,"o":43.54,"t":"2026-10-09T09:00:00Z","v":212,"vw":43.54},{"c":43.6,"h":43.6,"l":43.6,"n":2,"o":43.6,"t":"2026-10-09T09:30:00Z","v":300,"vw":43.6},{"c":43.12,"h":43.12,"l":43.12,"n":2,"o":43.12,"t":"2026-10-09T10:15:00Z","v":111,"vw":43.12},{"c":43.41,"h":43.41,"l":43.41,"n":1,"o":43.41,"t":"2026-10-09T12:00:00Z","v":400,"vw":43.41},{"c":43.3,"h":43.3,"l":43.2829,"n":3,"o":43.2829,"t":"2026-10-09T13:15:00Z","v":3254,"vw":43.284215},{"c":43.63,"h":43.79,"l":43.18,"n":502,"o":43.28,"t":"2026-10-09T13:30:00Z","v":36238,"vw":43.487741},{"c":43.35,"h":43.63,"l":43.24,"n":151,"o":43.63,"t":"2026-10-09T13:45:00Z","v":4912,"vw":43.353439},{"c":43.325,"h":43.44,"l":43.13,"n":366,"o":43.31,"t":"2026-10-09T14:00:00Z","v":16703,"vw":43.244537},{"c":43.24,"h":43.41,"l":43.115,"n":388,"o":43.325,"t":"2026-10-09T14:15:00Z","v":20845,"vw":43.255904},{"c":43.22,"h":43.26,"l":43.11,"n":320,"o":43.25,"t":"2026-10-09T14:30:00Z","v":14138,"vw":43.183752},{"c":43.32,"h":43.365,"l":43.18,"n":245,"o":43.19,"t":"2026-10-09T14:45:00Z","v":6480,"vw":43.274874},{"c":43.2575,"h":43.335,"l":43.19,"n":279,"o":43.335,"t":"2026-10-09T15:00:00Z","v":9809,"vw":43.262866},{"c":43.46,"h":43.46,"l":43.25,"n":275,"o":43.29,"t":"2026-10-09T15:15:00Z","v":8677,"vw":43.359337},{"c":43.36,"h":43.4599,"l":43.33,"n":204,"o":43.42,"t":"2026-10-09T15:30:00Z","v":7134,"vw":43.405556},{"c":43.37,"h":43.42,"l":43.31,"n":361,"o":43.33,"t":"2026-10-09T15:45:00Z","v":10638,"vw":43.37817},{"c":43.56,"h":43.62,"l":43.35,"n":469,"o":43.35,"t":"2026-10-09T16:00:00Z","v":32538,"vw":43.51612},{"c":43.565,"h":43.71,"l":43.5101,"n":336,"o":43.58,"t":"2026-10-09T16:15:00Z","v":19873,"vw":43.642994},{"c":43.5907,"h":43.61,"l":43.52,"n":350,"o":43.59,"t":"2026-10-09T16:30:00Z","v":13237,"vw":43.580439},{"c":43.53,"h":43.64,"l":43.51,"n":417,"o":43.62,"t":"2026-10-09T16:45:00Z","v":22916,"vw":43.574825},{"c":43.525,"h":43.55,"l":43.45,"n":360,"o":43.52,"t":"2026-10-09T17:00:00Z","v":10695,"vw":43.507162},{"c":43.45,"h":43.65,"l":43.45,"n":250,"o":43.53,"t":"2026-10-09T17:15:00Z","v":10303,"vw":43.541327},{"c":43.49,"h":43.53,"l":43.445,"n":273,"o":43.49,"t":"2026-10-09T17:30:00Z","v":10458,"vw":43.48544},{"c":43.52,"h":43.52,"l":43.46,"n":309,"o":43.49,"t":"2026-10-09T17:45:00Z","v":10119,"vw":43.498283},{"c":43.545,"h":43.62,"l":43.48,"n":453,"o":43.53,"t":"2026-10-09T18:00:00Z","v":23181,"vw":43.547006},{"c":43.515,"h":43.59,"l":43.515,"n":335,"o":43.545,"t":"2026-10-09T18:15:00Z","v":10848,"vw":43.555127},{"c":43.56,"h":43.57,"l":43.49,"n":315,"o":43.49,"t":"2026-10-09T18:30:00Z","v":12904,"vw":43.522445},{"c":43.56,"h":43.61,"l":43.515,"n":409,"o":43.54,"t":"2026-10-09T18:45:00Z","v":12441,"vw":43.562941},{"c":43.43,"h":43.55,"l":43.345,"n":538,"o":43.55,"t":"2026-10-09T19:00:00Z","v":18852,"vw":43.433662},{"c":43.365,"h":43.43,"l":43.34,"n":536,"o":43.425,"t":"2026-10-09T19:15:00Z","v":19140,"vw":43.396518},{"c":43.42,"h":43.5,"l":43.28,"n":969,"o":43.37,"t":"2026-10-09T19:30:00Z","v":45658,"vw":43.391821},{"c":43.44,"h":43.5,"l":43.34,"n":2555,"o":43.43,"t":"2026-10-09T19:45:00Z","v":119350,"vw":43.433142},{"c":43.43,"h":43.43,"l":43.43,"n":41,"o":43.43,"t":"2026-10-09T20:00:00Z","v":152061,"vw":43.43},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-12T09:00:00Z","v":100,"vw":43.26},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-12T11:45:00Z","v":300,"vw":43.26},{"c":44.19,"h":44.6,"l":43.71,"n":545,"o":43.77,"t":"2026-10-12T13:30:00Z","v":47309,"vw":44.067605},{"c":43.615,"h":44.235,"l":43.615,"n":513,"o":44.22,"t":"2026-10-12T13:45:00Z","v":28148,"vw":44.012943},{"c":43.53,"h":43.625,"l":43.36,"n":415,"o":43.6,"t":"2026-10-12T14:00:00Z","v":19553,"vw":43.522117},{"c":43.5,"h":43.54,"l":43.37,"n":367,"o":43.445,"t":"2026-10-12T14:15:00Z","v":13768,"vw":43.449924},{"c":43.3,"h":43.56,"l":43.3,"n":486,"o":43.5,"t":"2026-10-12T14:30:00Z","v":24450,"vw":43.471675},{"c":43.39,"h":43.39,"l":43.2901,"n":360,"o":43.2901,"t":"2026-10-12T14:45:00Z","v":9441,"vw":43.337009},{"c":43.39,"h":43.41,"l":43.29,"n":500,"o":43.33,"t":"2026-10-12T15:00:00Z","v":18809,"vw":43.347814},{"c":43.16,"h":43.4025,"l":43.15,"n":418,"o":43.39,"t":"2026-10-12T15:15:00Z","v":15444,"vw":43.284611},{"c":43.08,"h":43.15,"l":42.99,"n":271,"o":43.15,"t":"2026-10-12T15:30:00Z","v":7799,"vw":43.056338},{"c":43.065,"h":43.12,"l":43.0301,"n":281,"o":43.08,"t":"2026-10-12T15:45:00Z","v":9640,"vw":43.087334},{"c":42.99,"h":43.07,"l":42.99,"n":296,"o":43.04,"t":"2026-10-12T16:00:00Z","v":9243,"vw":43.041518},{"c":42.99,"h":43.01,"l":42.91,"n":382,"o":43,"t":"2026-10-12T16:15:00Z","v":15016,"vw":42.966411},{"c":43.03,"h":43.09,"l":43.03,"n":249,"o":43.03,"t":"2026-10-12T16:30:00Z","v":7300,"vw":43.062269},{"c":42.97,"h":43.02,"l":42.92,"n":296,"o":43.02,"t":"2026-10-12T16:45:00Z","v":10343,"vw":42.960122},{"c":42.965,"h":42.99,"l":42.91,"n":259,"o":42.99,"t":"2026-10-12T17:00:00Z","v":9452,"vw":42.954529},{"c":42.85,"h":42.965,"l":42.85,"n":398,"o":42.965,"t":"2026-10-12T17:15:00Z","v":13717,"vw":42.885454},{"c":42.78,"h":42.83,"l":42.7548,"n":240,"o":42.83,"t":"2026-10-12T17:30:00Z","v":6331,"vw":42.790187},{"c":42.75,"h":42.81,"l":42.75,"n":351,"o":42.775,"t":"2026-10-12T17:45:00Z","v":8900,"vw":42.77014},{"c":42.7807,"h":42.84,"l":42.755,"n":391,"o":42.755,"t":"2026-10-12T18:00:00Z","v":11199,"vw":42.788368},{"c":42.905,"h":42.96,"l":42.8,"n":596,"o":42.8,"t":"2026-10-12T18:15:00Z","v":19262,"vw":42.87155},{"c":42.69,"h":42.905,"l":42.61,"n":386,"o":42.905,"t":"2026-10-12T18:30:00Z","v":12839,"vw":42.74075},{"c":42.69,"h":42.75,"l":42.6282,"n":453,"o":42.69,"t":"2026-10-12T18:45:00Z","v":13240,"vw":42.686291},{"c":42.78,"h":42.87,"l":42.6539,"n":809,"o":42.675,"t":"2026-10-12T19:00:00Z","v":28315,"vw":42.765967},{"c":42.775,"h":42.82,"l":42.71,"n":648,"o":42.81,"t":"2026-10-12T19:15:00Z","v":22533,"vw":42.773163},{"c":42.745,"h":42.7682,"l":42.68,"n":949,"o":42.76,"t":"2026-10-12T19:30:00Z","v":33729,"vw":42.732692},{"c":42.44,"h":42.75,"l":42.4,"n":2575,"o":42.75,"t":"2026-10-12T19:45:00Z","v":103013,"vw":42.512787},{"c":42.5,"h":42.5,"l":42.46,"n":75,"o":42.46,"t":"2026-10-12T20:00:00Z","v":344822,"vw":42.460018},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-13T08:00:00Z","v":600,"vw":42.44},{"c":42.29,"h":42.29,"l":42.29,"n":3,"o":42.29,"t":"2026-10-13T08:15:00Z","v":990,"vw":42.29},{"c":42,"h":42.09,"l":42,"n":13,"o":42.09,"t":"2026-10-13T11:30:00Z","v":739,"vw":42.048649},{"c":42.3,"h":42.61,"l":42.3,"n":8,"o":42.61,"t":"2026-10-13T11:45:00Z","v":418,"vw":42.455779},{"c":42.4092,"h":42.4092,"l":42.4092,"n":1,"o":42.4092,"t":"2026-10-13T13:00:00Z","v":1500,"vw":42.4092},{"c":42.845,"h":42.85,"l":42.13,"n":416,"o":42.47,"t":"2026-10-13T13:30:00Z","v":30320,"vw":42.59511},{"c":42.68,"h":42.85,"l":42.57,"n":349,"o":42.85,"t":"2026-10-13T13:45:00Z","v":22143,"vw":42.724496},{"c":42.32,"h":42.7,"l":42.32,"n":508,"o":42.655,"t":"2026-10-13T14:00:00Z","v":27796,"vw":42.586327},{"c":42.54,"h":42.6,"l":42.35,"n":405,"o":42.355,"t":"2026-10-13T14:15:00Z","v":10936,"vw":42.486748},{"c":42.77,"h":42.865,"l":42.52,"n":626,"o":42.57,"t":"2026-10-13T14:30:00Z","v":21870,"vw":42.724096},{"c":42.935,"h":42.97,"l":42.75,"n":610,"o":42.8,"t":"2026-10-13T14:45:00Z","v":24892,"vw":42.850017},{"c":43.06,"h":43.2,"l":42.9,"n":673,"o":42.935,"t":"2026-10-13T15:00:00Z","v":26544,"vw":43.064415},{"c":43.35,"h":43.35,"l":43.05,"n":848,"o":43.1,"t":"2026-10-13T15:15:00Z","v":50967,"vw":43.147725},{"c":43.24,"h":43.35,"l":43.21,"n":434,"o":43.35,"t":"2026-10-13T15:30:00Z","v":19381,"vw":43.300356},{"c":43.38,"h":43.39,"l":43.16,"n":514,"o":43.225,"t":"2026-10-13T15:45:00Z","v":17371,"vw":43.289094},{"c":43.475,"h":43.51,"l":43.35,"n":496,"o":43.38,"t":"2026-10-13T16:00:00Z","v":17790,"vw":43.418151},{"c":43.44,"h":43.645,"l":43.42,"n":706,"o":43.5,"t":"2026-10-13T16:15:00Z","v":23381,"vw":43.547688},{"c":43.33,"h":43.42,"l":43.3,"n":515,"o":43.42,"t":"2026-10-13T16:30:00Z","v":20202,"vw":43.379968},{"c":43.39,"h":43.42,"l":43.31,"n":501,"o":43.31,"t":"2026-10-13T16:45:00Z","v":16765,"vw":43.385628},{"c":43.335,"h":43.395,"l":43.32,"n":383,"o":43.395,"t":"2026-10-13T17:00:00Z","v":14317,"vw":43.35094},{"c":43.355,"h":43.37,"l":43.28,"n":516,"o":43.355,"t":"2026-10-13T17:15:00Z","v":20186,"vw":43.336749},{"c":43.405,"h":43.415,"l":43.335,"n":506,"o":43.355,"t":"2026-10-13T17:30:00Z","v":18033,"vw":43.373307},{"c":43.505,"h":43.51,"l":43.3,"n":722,"o":43.405,"t":"2026-10-13T17:45:00Z","v":30195,"vw":43.41387},{"c":43.41,"h":43.54,"l":43.41,"n":585,"o":43.49,"t":"2026-10-13T18:00:00Z","v":25524,"vw":43.494638},{"c":43.535,"h":43.69,"l":43.37,"n":867,"o":43.41,"t":"2026-10-13T18:15:00Z","v":130220,"vw":43.660836},{"c":43.58,"h":43.71,"l":43.5001,"n":678,"o":43.5001,"t":"2026-10-13T18:30:00Z","v":51149,"vw":43.63829},{"c":43.66,"h":43.68,"l":43.56,"n":533,"o":43.58,"t":"2026-10-13T18:45:00Z","v":18131,"vw":43.634496},{"c":43.455,"h":43.67,"l":43.44,"n":664,"o":43.66,"t":"2026-10-13T19:00:00Z","v":25769,"vw":43.496743},{"c":43.435,"h":43.505,"l":43.395,"n":899,"o":43.46,"t":"2026-10-13T19:15:00Z","v":37622,"vw":43.462089},{"c":43.3,"h":43.44,"l":43.265,"n":1322,"o":43.43,"t":"2026-10-13T19:30:00Z","v":54165,"vw":43.361437},{"c":43.49,"h":43.54,"l":43.205,"n":3191,"o":43.28,"t":"2026-10-13T19:45:00Z","v":197885,"vw":43.359467},{"c":43.52,"h":43.52,"l":43.5,"n":69,"o":43.5,"t":"2026-10-13T20:00:00Z","v":465765,"vw":43.51987},{"c":43.71,"h":43.8,"l":43.71,"n":6,"o":43.8,"t":"2026-10-14T12:15:00Z","v":521,"vw":43.764},{"c":43.59,"h":43.75,"l":43.58,"n":24,"o":43.75,"t":"2026-10-14T12:30:00Z","v":3200,"vw":43.639161},{"c":43.52,"h":43.53,"l":43.52,"n":2,"o":43.53,"t":"2026-10-14T12:45:00Z","v":520,"vw":43.527212},{"c":43.6,"h":43.77,"l":43.52,"n":251,"o":43.52,"t":"2026-10-14T13:30:00Z","v":28388,"vw":43.565333},{"c":43.44,"h":43.625,"l":43.35,"n":556,"o":43.625,"t":"2026-10-14T13:45:00Z","v":39899,"vw":43.486913},{"c":43.37,"h":43.4,"l":43.16,"n":501,"o":43.4,"t":"2026-10-14T14:00:00Z","v":25244,"vw":43.308488},{"c":43.49,"h":43.62,"l":43.435,"n":501,"o":43.49,"t":"2026-10-14T14:15:00Z","v":21164,"vw":43.538129},{"c":43.51,"h":43.54,"l":43.42,"n":457,"o":43.49,"t":"2026-10-14T14:30:00Z","v":19032,"vw":43.466381},{"c":43.62,"h":43.69,"l":43.4,"n":477,"o":43.52,"t":"2026-10-14T14:45:00Z","v":29534,"vw":43.512766},{"c":43.6,"h":43.73,"l":43.53,"n":626,"o":43.635,"t":"2026-10-14T15:00:00Z","v":42795,"vw":43.600299},{"c":43.62,"h":43.635,"l":43.53,"n":483,"o":43.6,"t":"2026-10-14T15:15:00Z","v":28392,"vw":43.579111},{"c":43.79,"h":43.85,"l":43.53,"n":632,"o":43.62,"t":"2026-10-14T15:30:00Z","v":78082,"vw":43.625964},{"c":43.79,"h":43.88,"l":43.7442,"n":716,"o":43.79,"t":"2026-10-14T15:45:00Z","v":39851,"vw":43.800813},{"c":44.195,"h":44.44,"l":43.79,"n":1128,"o":43.81,"t":"2026-10-14T16:00:00Z","v":54685,"vw":44.216676},{"c":44.295,"h":44.35,"l":44.085,"n":1017,"o":44.19,"t":"2026-10-14T16:15:00Z","v":59863,"vw":44.231358},{"c":44.31,"h":44.31,"l":44.16,"n":995,"o":44.28,"t":"2026-10-14T16:30:00Z","v":65208,"vw":44.238844},{"c":44.05,"h":44.3,"l":44.02,"n":529,"o":44.3,"t":"2026-10-14T16:45:00Z","v":24397,"vw":44.196749},{"c":44.255,"h":44.285,"l":44.03,"n":609,"o":44.06,"t":"2026-10-14T17:00:00Z","v":35884,"vw":44.139243},{"c":44.15,"h":44.27,"l":44.13,"n":538,"o":44.26,"t":"2026-10-14T17:15:00Z","v":23699,"vw":44.227407},{"c":44.3966,"h":44.42,"l":44.135,"n":772,"o":44.135,"t":"2026-10-14T17:30:00Z","v":36026,"vw":44.2925},{"c":44.29,"h":44.435,"l":44.25,"n":980,"o":44.42,"t":"2026-10-14T17:45:00Z","v":49755,"vw":44.376373},{"c":44.11,"h":44.29,"l":44.11,"n":690,"o":44.29,"t":"2026-10-14T18:00:00Z","v":36526,"vw":44.229482},{"c":44.22,"h":44.23,"l":44.02,"n":931,"o":44.13,"t":"2026-10-14T18:15:00Z","v":33399,"vw":44.11913},{"c":44.285,"h":44.375,"l":44.17,"n":1044,"o":44.22,"t":"2026-10-14T18:30:00Z","v":39714,"vw":44.294319},{"c":44.34,"h":44.425,"l":44.27,"n":801,"o":44.29,"t":"2026-10-14T18:45:00Z","v":31646,"vw":44.353193},{"c":44.32,"h":44.38,"l":44.26,"n":1001,"o":44.315,"t":"2026-10-14T19:00:00Z","v":29832,"vw":44.327302},{"c":44.4,"h":44.49,"l":44.31,"n":1274,"o":44.31,"t":"2026-10-14T19:15:00Z","v":41332,"vw":44.419691},{"c":44.31,"h":44.49,"l":44.1244,"n":1602,"o":44.4,"t":"2026-10-14T19:30:00Z","v":65171,"vw":44.315944},{"c":44.32,"h":44.34,"l":44.18,"n":4372,"o":44.3125,"t":"2026-10-14T19:45:00Z","v":247429,"vw":44.267261},{"c":44.31,"h":44.33,"l":44.31,"n":43,"o":44.33,"t":"2026-10-14T20:00:00Z","v":230680,"vw":44.31001},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-14T20:30:00Z","v":100,"vw":43.51},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-14T21:30:00Z","v":350,"vw":43.93},{"c":44.622,"h":44.622,"l":44.5098,"n":3,"o":44.5098,"t":"2026-10-14T23:30:00Z","v":300,"vw":44.5846},{"c":44.6,"h":44.6,"l":44.6,"n":4,"o":44.6,"t":"2026-10-15T11:00:00Z","v":123,"vw":44.6},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-15T13:00:00Z","v":100,"vw":44.25},{"c":44.49,"h":44.92,"l":44.01,"n":570,"o":44.4,"t":"2026-10-15T13:30:00Z","v":33356,"vw":44.546797},{"c":45.045,"h":45.085,"l":44.4504,"n":1160,"o":44.4504,"t":"2026-10-15T13:45:00Z","v":74566,"vw":44.811948},{"c":45.09,"h":45.45,"l":44.8708,"n":1180,"o":45.045,"t":"2026-10-15T14:00:00Z","v":47403,"vw":45.140422},{"c":44.87,"h":45.32,"l":44.77,"n":730,"o":45.105,"t":"2026-10-15T14:15:00Z","v":37862,"vw":45.154567},{"c":44.79,"h":44.89,"l":44.71,"n":686,"o":44.74,"t":"2026-10-15T14:30:00Z","v":23243,"vw":44.766861},{"c":44.91,"h":44.94,"l":44.62,"n":881,"o":44.79,"t":"2026-10-15T14:45:00Z","v":32618,"vw":44.750005},{"c":44.9,"h":44.95,"l":44.78,"n":699,"o":44.91,"t":"2026-10-15T15:00:00Z","v":25671,"vw":44.855152},{"c":45.06,"h":45.06,"l":44.87,"n":793,"o":44.9,"t":"2026-10-15T15:15:00Z","v":23520,"vw":44.948652},{"c":44.9,"h":45.145,"l":44.9,"n":590,"o":45.06,"t":"2026-10-15T15:30:00Z","v":23933,"vw":45.036907},{"c":44.87,"h":44.97,"l":44.83,"n":508,"o":44.89,"t":"2026-10-15T15:45:00Z","v":16192,"vw":44.887558},{"c":44.86,"h":44.88,"l":44.8001,"n":434,"o":44.865,"t":"2026-10-15T16:00:00Z","v":11794,"vw":44.838574},{"c":44.925,"h":45.035,"l":44.82,"n":452,"o":44.8504,"t":"2026-10-15T16:15:00Z","v":16173,"vw":44.912384},{"c":45.045,"h":45.1,"l":44.89,"n":651,"o":44.9,"t":"2026-10-15T16:30:00Z","v":41675,"vw":45.046438},{"c":44.925,"h":45.02,"l":44.875,"n":305,"o":45.02,"t":"2026-10-15T16:45:00Z","v":9372,"vw":44.926764},{"c":45.095,"h":45.145,"l":45.09,"n":171,"o":45.14,"t":"2026-10-15T18:00:00Z","v":12601,"vw":45.127685},{"c":44.875,"h":45.1,"l":44.86,"n":634,"o":45.1,"t":"2026-10-15T18:15:00Z","v":21876,"vw":44.98958},{"c":44.99,"h":44.99,"l":44.83,"n":879,"o":44.86,"t":"2026-10-15T18:30:00Z","v":35244,"vw":44.89153},{"c":45.08,"h":45.08,"l":44.86,"n":654,"o":44.975,"t":"2026-10-15T18:45:00Z","v":24073,"vw":44.932072},{"c":45.02,"h":45.08,"l":44.96,"n":833,"o":45.075,"t":"2026-10-15T19:00:00Z","v":29671,"vw":45.029715},{"c":44.87,"h":45.05,"l":44.845,"n":981,"o":45.045,"t":"2026-10-15T19:15:00Z","v":35482,"vw":44.930896},{"c":45.07,"h":45.07,"l":44.82,"n":1483,"o":44.875,"t":"2026-10-15T19:30:00Z","v":59780,"vw":44.962702},{"c":45.04,"h":45.065,"l":44.9,"n":4516,"o":45.06,"t":"2026-10-15T19:45:00Z","v":248119,"vw":44.988041},{"c":45.02,"h":45.03,"l":45.02,"n":46,"o":45.03,"t":"2026-10-15T20:00:00Z","v":324004,"vw":45.020006},{"c":45.48,"h":45.48,"l":45.02,"n":9,"o":45.02,"t":"2026-10-15T20:15:00Z","v":190056,"vw":45.02181},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-15T20:30:00Z","v":872,"vw":45.5}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":50.15215563481094,"iv":2.0769557422225913,"gamma":0.026660334340405982,"theta":-0.5295013461707498,"vega":0.00418585022966054,"rho":0.00011406594148293835,"breakevenPct":10.82891348310092},{"delta":0.15,"premium":0.275,"strike":27.38630771226198,"iv":-1.3169708350148452,"gamma":0.04774065047164196,"theta":-0.30733181874442794,"vega":0.0058982399822250925,"rho":0.0001747491893310885,"breakevenPct":0},{"delta":0.2,"premium":0.275,"strike":4.62045978971301,"iv":-4.710897412252283,"gamma":0.06882096660287794,"theta":-0.08516229131810582,"vega":0.007610629734789645,"rho":0.00023543243717923866,"breakevenPct":0},{"delta":0.25,"premium":0.275,"strike":-18.14538813283596,"iv":-8.104823989489722,"gamma":0.08990128273411392,"theta":0.1370072361082162,"vega":0.009323019487354197,"rho":0.0002961156850273888,"breakevenPct":0},{"delta":0.3,"premium":0.275,"strike":-40.911236055384904,"iv":-11.498750566727155,"gamma":0.11098159886534988,"theta":0.359176763534538,"vega":0.011035409239918748,"rho":0.00035679893287553894,"breakevenPct":0},{"delta":0.35,"premium":0.275,"strike":-63.677083977933876,"iv":-14.892677143964592,"gamma":0.13206191499658584,"theta":0.58134629096086,"vega":0.0127477989924833,"rho":0.0004174821807236891,"breakevenPct":0},{"delta":0.4,"premium":0.275,"strike":-86.44293190048285,"iv":-18.286603721202034,"gamma":0.15314223112782183,"theta":0.8035158183871824,"vega":0.014460188745047854,"rho":0.00047816542857183927,"breakevenPct":0},{"delta":0.45,"premium":0.275,"strike":-109.20877982303182,"iv":-21.68053029843947,"gamma":0.1742225472590578,"theta":1.0256853458135042,"vega":0.016172578497612406,"rho":0.0005388486764199894,"breakevenPct":0},{"delta":0.5,"premium":0.275,"strike":-131.97462774558076,"iv":-25.07445687567691,"gamma":0.19530286339029376,"theta":1.2478548732398262,"vega":0.017884968250176957,"rho":0.0005995319242681396,"breakevenPct":0},{"delta":0.55,"premium":0.275,"strike":-154.74047566812973,"iv":-28.468383452914345,"gamma":0.21638317952152974,"theta":1.4700244006661485,"vega":0.01959735800274151,"rho":0.0006602151721162898,"breakevenPct":0},{"delta":0.6,"premium":0.275,"strike":-177.50632359067873,"iv":-31.86231003015179,"gamma":0.23746349565276575,"theta":1.6921939280924703,"vega":0.021309747755306065,"rho":0.0007208984199644399,"breakevenPct":0},{"delta":0.65,"premium":0.275,"strike":-200.2721715132277,"iv":-35.256236607389226,"gamma":0.25854381178400176,"theta":1.9143634555187925,"vega":0.02302213750787062,"rho":0.0007815816678125901,"breakevenPct":0},{"delta":0.7,"premium":0.275,"strike":-223.03801943577656,"iv":-38.65016318462665,"gamma":0.27962412791523766,"theta":2.1365329829451136,"vega":0.024734527260435166,"rho":0.0008422649156607401,"breakevenPct":0},{"delta":0.75,"premium":0.275,"strike":-245.80386735832553,"iv":-42.044089761864086,"gamma":0.3007044440464736,"theta":2.358702510371436,"vega":0.026446917012999713,"rho":0.0009029481635088902,"breakevenPct":0},{"delta":0.8,"premium":0.275,"strike":-268.56971528087456,"iv":-45.43801633910154,"gamma":0.3217847601777097,"theta":2.580872037797758,"vega":0.028159306765564274,"rho":0.0009636314113570405,"breakevenPct":0},{"delta":0.85,"premium":0.275,"strike":-291.3355632034235,"iv":-48.83194291633897,"gamma":0.34286507630894564,"theta":2.8030415652240803,"vega":0.02987169651812882,"rho":0.0010243146592051906,"breakevenPct":0},{"delta":0.9,"premium":0.275,"strike":-314.1014111259725,"iv":-52.22586949357641,"gamma":0.36394539244018165,"theta":3.0252110926504026,"vega":0.03158408627069338,"rho":0.001084997907053341,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.18383456272298768,"strike":40.375939585810976,"iv":1.72932631088682,"gamma":0.04511096788258556,"theta":-0.31626747394071597,"vega":0.003804549725641646,"rho":-0.00012670685689374653,"breakevenPct":11.665703245960467},{"delta":0.15,"premium":0.2543471749352907,"strike":41.15941305483656,"iv":1.5848284608551664,"gamma":0.0687282217147466,"theta":-0.3304376748995916,"vega":0.004718722933767426,"rho":-0.00018934600465869174,"breakevenPct":10.09875630790929},{"delta":0.2,"premium":0.32485978714759367,"strike":41.94288652386215,"iv":1.4403306108235125,"gamma":0.09234547554690764,"theta":-0.34460787585846725,"vega":0.005632896141893206,"rho":-0.00025198515242363695,"breakevenPct":8.531809369858113},{"delta":0.25,"premium":0.3953723993598967,"strike":42.726359992887744,"iv":1.295832760791859,"gamma":0.11596272937906867,"theta":-0.35877807681734286,"vega":0.006547069350018986,"rho":-0.00031462430018858216,"breakevenPct":6.964862431806937},{"delta":0.3,"premium":0.46588501157219975,"strike":43.50983346191333,"iv":1.1513349107602053,"gamma":0.1395799832112297,"theta":-0.37294827777621853,"vega":0.007461242558144766,"rho":-0.0003772634479535274,"breakevenPct":5.39791549375576},{"delta":0.35,"premium":0.5363976237845027,"strike":44.29330693093892,"iv":1.0068370607285515,"gamma":0.16319723704339073,"theta":-0.38711847873509414,"vega":0.008375415766270546,"rho":-0.0004399025957184726,"breakevenPct":3.830968555704583},{"delta":0.4,"premium":0.6666634659410748,"strike":45.070172069411655,"iv":0.8996051737883622,"gamma":0.18267076665562923,"theta":-0.4079397621669453,"vega":0.009177120672504365,"rho":-0.0005041615477202082,"breakevenPct":2.4098712011635577},{"delta":0.45,"premium":1.346902914319386,"strike":45.7862135940204,"iv":1.1353722532614465,"gamma":0.16400512028449915,"theta":-0.48997815162557024,"vega":0.008943658147038697,"rho":-0.000583329310146279,"breakevenPct":2.33118531933842},{"delta":0.5,"premium":2.027142362697697,"strike":46.50225511862916,"iv":1.371139332734531,"gamma":0.14533947391336904,"theta":-0.5720165410841953,"vega":0.008710195621573031,"rho":-0.0006624970725723499,"breakevenPct":2.252499437513283},{"delta":0.55,"premium":2.707381811076009,"strike":47.218296643237906,"iv":1.6069064122076153,"gamma":0.12667382754223894,"theta":-0.6540549305428203,"vega":0.008476733096107364,"rho":-0.0007416648349984208,"breakevenPct":2.1738135556881457},{"delta":0.6,"premium":3.387621259454319,"strike":47.934338167846654,"iv":1.8426734916806993,"gamma":0.10800818117110884,"theta":-0.7360933200014452,"vega":0.008243270570641698,"rho":-0.0008208325974244915,"breakevenPct":2.0951276738630087},{"delta":0.65,"premium":4.067860707832631,"strike":48.6503796924554,"iv":2.078440571153784,"gamma":0.08934253479997872,"theta":-0.8181317094600703,"vega":0.00800980804517603,"rho":-0.0009000003598505625,"breakevenPct":2.016441792037871},{"delta":0.7,"premium":4.748100156210942,"strike":49.36642121706415,"iv":2.3142076506268676,"gamma":0.07067688842884864,"theta":-0.9001700989186951,"vega":0.007776345519710364,"rho":-0.0009791681222766331,"breakevenPct":1.9377559102127342},{"delta":0.75,"premium":5.753248528021779,"strike":50.407321745476544,"iv":2.6182136175496193,"gamma":0.05225045150414852,"theta":-0.9898421015775968,"vega":0.007465053050650219,"rho":-0.001066999137903053,"breakevenPct":1.8591797418576608},{"delta":0.8,"premium":9.254741262113667,"strike":53.94418309304411,"iv":3.446513470197805,"gamma":0.03566191163284815,"theta":-1.1381647780161677,"vega":0.006555776571621591,"rho":-0.0012213917704196149,"breakevenPct":1.7814465254275977},{"delta":0.85,"premium":15.108147954067217,"strike":59.906273422517565,"iv":4.4055402452124985,"gamma":0.023441142564482317,"theta":-1.187616777323654,"vega":0.005422165112287224,"rho":-0.0014385161657301047,"breakevenPct":1.5425813880212043},{"delta":0.9,"premium":18.752910364224423,"strike":63.802910364224424,"iv":4.573674810475833,"gamma":0.016866732821043336,"theta":-0.9472418210814039,"vega":0.004120562178642786,"rho":-0.001596843297987735,"breakevenPct":0.9890109890109953}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":50.15215563481094,"iv":2.0769557422225913,"gamma":0.026660334340405982,"theta":-0.5295013461707498,"vega":0.00418585022966054,"rho":0.00011406594148293835,"breakevenPct":10.82891348310092},{"delta":0.15,"premium":0.275,"strike":27.38630771226198,"iv":-1.3169708350148452,"gamma":0.04774065047164196,"theta":-0.30733181874442794,"vega":0.0058982399822250925,"rho":0.0001747491893310885,"breakevenPct":0},{"delta":0.2,"premium":0.275,"strike":4.62045978971301,"iv":-4.710897412252283,"gamma":0.06882096660287794,"theta":-0.08516229131810582,"vega":0.007610629734789645,"rho":0.00023543243717923866,"breakevenPct":0},{"delta":0.25,"premium":0.275,"strike":-18.14538813283596,"iv":-8.104823989489722,"gamma":0.08990128273411392,"theta":0.1370072361082162,"vega":0.009323019487354197,"rho":0.0002961156850273888,"breakevenPct":0},{"delta":0.3,"premium":0.275,"strike":-40.911236055384904,"iv":-11.498750566727155,"gamma":0.11098159886534988,"theta":0.359176763534538,"vega":0.011035409239918748,"rho":0.00035679893287553894,"breakevenPct":0},{"delta":0.35,"premium":0.275,"strike":-63.677083977933876,"iv":-14.892677143964592,"gamma":0.13206191499658584,"theta":0.58134629096086,"vega":0.0127477989924833,"rho":0.0004174821807236891,"breakevenPct":0},{"delta":0.4,"premium":0.275,"strike":-86.44293190048285,"iv":-18.286603721202034,"gamma":0.15314223112782183,"theta":0.8035158183871824,"vega":0.014460188745047854,"rho":0.00047816542857183927,"breakevenPct":0},{"delta":0.45,"premium":0.275,"strike":-109.20877982303182,"iv":-21.68053029843947,"gamma":0.1742225472590578,"theta":1.0256853458135042,"vega":0.016172578497612406,"rho":0.0005388486764199894,"breakevenPct":0},{"delta":0.5,"premium":0.275,"strike":-131.97462774558076,"iv":-25.07445687567691,"gamma":0.19530286339029376,"theta":1.2478548732398262,"vega":0.017884968250176957,"rho":0.0005995319242681396,"breakevenPct":0},{"delta":0.55,"premium":0.275,"strike":-154.74047566812973,"iv":-28.468383452914345,"gamma":0.21638317952152974,"theta":1.4700244006661485,"vega":0.01959735800274151,"rho":0.0006602151721162898,"breakevenPct":0},{"delta":0.6,"premium":0.275,"strike":-177.50632359067873,"iv":-31.86231003015179,"gamma":0.23746349565276575,"theta":1.6921939280924703,"vega":0.021309747755306065,"rho":0.0007208984199644399,"breakevenPct":0},{"delta":0.65,"premium":0.275,"strike":-200.2721715132277,"iv":-35.256236607389226,"gamma":0.25854381178400176,"theta":1.9143634555187925,"vega":0.02302213750787062,"rho":0.0007815816678125901,"breakevenPct":0},{"delta":0.7,"premium":0.275,"strike":-223.03801943577656,"iv":-38.65016318462665,"gamma":0.27962412791523766,"theta":2.1365329829451136,"vega":0.024734527260435166,"rho":0.0008422649156607401,"breakevenPct":0},{"delta":0.75,"premium":0.275,"strike":-245.80386735832553,"iv":-42.044089761864086,"gamma":0.3007044440464736,"theta":2.358702510371436,"vega":0.026446917012999713,"rho":0.0009029481635088902,"breakevenPct":0},{"delta":0.8,"premium":0.275,"strike":-268.56971528087456,"iv":-45.43801633910154,"gamma":0.3217847601777097,"theta":2.580872037797758,"vega":0.028159306765564274,"rho":0.0009636314113570405,"breakevenPct":0},{"delta":0.85,"premium":0.275,"strike":-291.3355632034235,"iv":-48.83194291633897,"gamma":0.34286507630894564,"theta":2.8030415652240803,"vega":0.02987169651812882,"rho":0.0010243146592051906,"breakevenPct":0},{"delta":0.9,"premium":0.275,"strike":-314.1014111259725,"iv":-52.22586949357641,"gamma":0.36394539244018165,"theta":3.0252110926504026,"vega":0.03158408627069338,"rho":0.001084997907053341,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.18383456272298768,"strike":40.375939585810976,"iv":1.72932631088682,"gamma":0.04511096788258556,"theta":-0.31626747394071597,"vega":0.003804549725641646,"rho":-0.00012670685689374653,"breakevenPct":11.665703245960467},{"delta":0.15,"premium":0.2543471749352907,"strike":41.15941305483656,"iv":1.5848284608551664,"gamma":0.0687282217147466,"theta":-0.3304376748995916,"vega":0.004718722933767426,"rho":-0.00018934600465869174,"breakevenPct":10.09875630790929},{"delta":0.2,"premium":0.32485978714759367,"strike":41.94288652386215,"iv":1.4403306108235125,"gamma":0.09234547554690764,"theta":-0.34460787585846725,"vega":0.005632896141893206,"rho":-0.00025198515242363695,"breakevenPct":8.531809369858113},{"delta":0.25,"premium":0.3953723993598967,"strike":42.726359992887744,"iv":1.295832760791859,"gamma":0.11596272937906867,"theta":-0.35877807681734286,"vega":0.006547069350018986,"rho":-0.00031462430018858216,"breakevenPct":6.964862431806937},{"delta":0.3,"premium":0.46588501157219975,"strike":43.50983346191333,"iv":1.1513349107602053,"gamma":0.1395799832112297,"theta":-0.37294827777621853,"vega":0.007461242558144766,"rho":-0.0003772634479535274,"breakevenPct":5.39791549375576},{"delta":0.35,"premium":0.5363976237845027,"strike":44.29330693093892,"iv":1.0068370607285515,"gamma":0.16319723704339073,"theta":-0.38711847873509414,"vega":0.008375415766270546,"rho":-0.0004399025957184726,"breakevenPct":3.830968555704583},{"delta":0.4,"premium":0.6666634659410748,"strike":45.070172069411655,"iv":0.8996051737883622,"gamma":0.18267076665562923,"theta":-0.4079397621669453,"vega":0.009177120672504365,"rho":-0.0005041615477202082,"breakevenPct":2.4098712011635577},{"delta":0.45,"premium":1.346902914319386,"strike":45.7862135940204,"iv":1.1353722532614465,"gamma":0.16400512028449915,"theta":-0.48997815162557024,"vega":0.008943658147038697,"rho":-0.000583329310146279,"breakevenPct":2.33118531933842},{"delta":0.5,"premium":2.027142362697697,"strike":46.50225511862916,"iv":1.371139332734531,"gamma":0.14533947391336904,"theta":-0.5720165410841953,"vega":0.008710195621573031,"rho":-0.0006624970725723499,"breakevenPct":2.252499437513283},{"delta":0.55,"premium":2.707381811076009,"strike":47.218296643237906,"iv":1.6069064122076153,"gamma":0.12667382754223894,"theta":-0.6540549305428203,"vega":0.008476733096107364,"rho":-0.0007416648349984208,"breakevenPct":2.1738135556881457},{"delta":0.6,"premium":3.387621259454319,"strike":47.934338167846654,"iv":1.8426734916806993,"gamma":0.10800818117110884,"theta":-0.7360933200014452,"vega":0.008243270570641698,"rho":-0.0008208325974244915,"breakevenPct":2.0951276738630087},{"delta":0.65,"premium":4.067860707832631,"strike":48.6503796924554,"iv":2.078440571153784,"gamma":0.08934253479997872,"theta":-0.8181317094600703,"vega":0.00800980804517603,"rho":-0.0009000003598505625,"breakevenPct":2.016441792037871},{"delta":0.7,"premium":4.748100156210942,"strike":49.36642121706415,"iv":2.3142076506268676,"gamma":0.07067688842884864,"theta":-0.9001700989186951,"vega":0.007776345519710364,"rho":-0.0009791681222766331,"breakevenPct":1.9377559102127342},{"delta":0.75,"premium":5.753248528021779,"strike":50.407321745476544,"iv":2.6182136175496193,"gamma":0.05225045150414852,"theta":-0.9898421015775968,"vega":0.007465053050650219,"rho":-0.001066999137903053,"breakevenPct":1.8591797418576608},{"delta":0.8,"premium":9.254741262113667,"strike":53.94418309304411,"iv":3.446513470197805,"gamma":0.03566191163284815,"theta":-1.1381647780161677,"vega":0.006555776571621591,"rho":-0.0012213917704196149,"breakevenPct":1.7814465254275977},{"delta":0.85,"premium":15.108147954067217,"strike":59.906273422517565,"iv":4.4055402452124985,"gamma":0.023441142564482317,"theta":-1.187616777323654,"vega":0.005422165112287224,"rho":-0.0014385161657301047,"breakevenPct":1.5425813880212043},{"delta":0.9,"premium":18.752910364224423,"strike":63.802910364224424,"iv":4.573674810475833,"gamma":0.016866732821043336,"theta":-0.9472418210814039,"vega":0.004120562178642786,"rho":-0.001596843297987735,"breakevenPct":0.9890109890109953}]}},"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"}}